撼訊 (6150)-凱基-信義券商分點個股進出

台股 » 個股 » 撼訊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

撼訊

(6150)

可現股當沖

股價
74.0
漲跌
▼3.2
漲幅
-4.15%
成交量
1,798張
產業
上櫃電腦及週邊類股
410人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

撼訊 (6150)籌碼相關－凱基-信義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-信義券商分點個股進出
凱基-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	20	83.48	0	83.25	83.80	20	1,643	1.22%
2024/04/16	6	81.85	0	0.00	82.00	6	1,647	0.36%
2024/04/08	0	91.00	0	0.00	90.80	0	1,675	0.00%
2024/03/21	4	88.50	0	0.00	88.50	4	1,643	0.24%
2024/03/15	6	91.20	0	0.00	91.20	6	1,716	0.35%
2024/03/13	4	98.70	4	100.00	95.60	0	1,750	0.00%
2024/03/11	15	94.27	0	0.00	94.10	15	1,971	0.76%
2024/03/08	5	93.50	0	0.00	93.50	5	2,133	0.23%
2024/03/05	0	0.00	2	99.70	98.80	-2	2,055	-0.10%
2024/03/01	0	0.00	3	99.93	96.00	-3	1,910	-0.16%
2024/02/15	1	92.00	0	0.00	91.90	1	1,817	0.06%
2024/02/05	0	0.00	11	90.26	90.30	-11	1,804	-0.61%
2023/12/06	2	96.00	2	98.85	101.50	0	3,333	0.00%
2023/12/05	0	0.00	1	96.50	92.70	-1	3,102	-0.03%
2023/12/01	1	93.60	0	0.00	93.40	1	2,885	0.03%
2023/11/30	0	0.00	5	94.30	94.30	-5	2,879	-0.17%
2023/11/29	2	94.80	6	93.70	94.00	-4	2,826	-0.14%
2023/11/28	1	88.70	0	0.00	91.00	1	2,777	0.04%
2023/11/27	1	88.40	0	0.00	88.00	1	2,773	0.04%
2023/11/22	1	91.70	0	0.00	91.70	1	2,752	0.04%
2023/11/21	0	0.00	1	93.10	92.90	-1	2,740	-0.04%
2023/11/20	1	92.30	0	0.00	91.50	1	2,690	0.04%
2023/11/14	5	92.80	0	0.00	92.80	5	2,617	0.19%
2023/11/09	0	0.00	5	94.16	93.50	-5	2,520	-0.20%
2023/11/03	0	0.00	5	90.60	90.60	-5	2,269	-0.22%
2023/11/01	5	91.00	0	0.00	91.30	5	2,207	0.23%
2023/10/31	1	93.30	1	93.40	90.40	0	2,161	0.00%
2023/10/30	5	87.50	0	0.00	87.50	5	2,088	0.24%
2023/10/27	1	91.70	1	91.60	90.40	0	2,074	0.00%
2023/10/26	4	93.18	4	92.83	92.70	0	2,032	0.00%
2023/10/24	0	0.00	41	94.81	90.70	-41	1,803	-2.27%
2023/10/23	10	87.70	10	88.40	89.60	0	1,561	0.00%
2023/10/13	20	88.85	0	0.00	87.10	20	2,280	0.88%
2023/10/12	10	91.00	0	0.00	90.60	10	2,289	0.44%
2023/10/11	1	91.00	0	0.00	89.20	1	2,333	0.04%
2023/10/05	5	83.70	0	0.00	84.00	5	2,240	0.22%
2023/10/04	5	80.20	0	0.00	80.20	5	2,216	0.23%
2023/09/22	2	84.45	1	85.40	83.30	1	2,194	0.05%
2023/09/21	1	84.10	2	84.95	85.00	-1	2,166	-0.05%
2023/09/20	0	0.00	1	85.20	82.30	-1	2,102	-0.05%
2023/09/18	1	86.10	0	0.00	86.10	1	1,968	0.05%
2023/09/12	1	76.60	1	77.30	76.90	0	1,898	0.00%
2023/09/11	2	76.20	2	76.90	76.00	0	1,907	0.00%
2023/08/02	0	0.00	18	81.17	79.80	-18	2,470	-0.73%
2023/07/21	2	111.50	3	111.33	113.50	-1	2,319	-0.04%
2023/07/20	5	106.10	2	108.00	109.00	3	2,142	0.14%
2023/07/19	0	0.00	1.1	100.22	104.00	-1.1	1,792	-0.06%
2023/07/18	8.1	103.14	2	99.60	94.70	6.1	1,715	0.35%
2023/07/14	9	83.51	6.6	88.37	88.60	2.4	1,466	0.16%
2023/07/13	4.3	82.01	5	80.18	80.60	-0.8	1,340	-0.06%
2023/07/12	0.1	77.50	0	0.00	77.50	0.1	1,301	0.01%
2023/07/10	0	0.00	4	77.10	77.70	-4	1,294	-0.31%
2023/07/07	0.1	77.40	0	0.00	76.60	0.1	1,336	0.00%
2023/07/05	0.2	80.60	0	0.00	79.60	0.2	1,326	0.02%
2023/06/21	4	81.10	0	0.00	80.50	4	1,294	0.31%
2023/06/14	0	0.00	4	81.50	80.50	-4	1,269	-0.32%
2023/06/13	2	85.25	0	0.00	83.50	2	1,248	0.16%
2023/06/12	10	82.98	2	81.30	82.20	8	1,203	0.66%
2023/06/09	5	82.22	3	82.90	82.50	2	1,141	0.18%
2023/06/08	0	0.00	10	77.96	78.60	-10	1,040	-0.96%
2023/06/07	0	0.00	0.1	82.00	80.00	-0.1	1,044	0.00%
2023/06/05	0	0.00	0.1	82.50	81.70	-0.1	995	-0.01%
2023/06/02	10	82.55	1	81.80	83.00	9	966	0.93%
2023/06/01	1	79.80	0.1	79.10	79.10	1	908	0.10%
2023/05/31	0	0.00	0.1	80.00	81.50	-0.1	897	-0.01%
2023/05/30	4.2	81.29	5	80.20	80.00	-0.8	812	-0.10%
2023/05/29	0	0.00	1	75.90	76.00	-1	656	-0.15%
2023/05/25	0	0.00	1	73.10	71.60	-1	733	-0.14%
2023/05/05	1	72.60	0	0.00	71.90	1	953	0.10%
2023/04/19	0	0.00	0	76.80	75.00	0	1,560	0.00%
2023/04/18	1	76.70	1	77.50	76.70	0	1,566	0.00%
2023/04/14	1	77.10	1	77.70	76.80	0	1,665	0.00%
2023/04/13	2	76.85	3	78.03	76.50	-1	1,814	-0.06%
2023/04/12	5	80.74	3	80.97	78.70	2	1,831	0.11%
2023/04/11	2	78.30	2	79.15	78.00	0	1,839	0.00%
2023/04/10	1	78.00	0	0.00	77.50	1	1,859	0.05%
2023/03/27	1	77.10	0	0.00	77.90	1	2,197	0.05%
2023/03/24	0	0.00	1	77.50	77.00	-1	2,350	-0.04%
2023/03/14	3	78.10	3	75.20	75.10	0	3,078	0.00%
2023/03/06	1	78.70	0	0.00	78.60	1	3,234	0.03%
2023/02/01	0	0.00	4	80.10	80.10	-4	4,192	-0.10%
2023/01/30	11	80.46	7	81.59	80.80	4	4,860	0.08%
2023/01/16	2	74.00	2	75.70	75.70	0	4,832	0.00%
2023/01/13	2	75.20	2	73.30	73.30	0	4,796	0.00%
2023/01/04	0	0.00	2	72.60	74.20	-2	4,830	-0.04%
2023/01/03	2	74.40	0	0.00	72.50	2	4,789	0.04%
2022/12/27	1	72.80	1	72.80	72.80	0	4,549	0.00%
2022/12/26	1	72.30	1	73.10	72.30	0	4,543	0.00%
2022/12/23	1	73.10	1	71.50	73.10	0	4,525	0.00%
2022/12/22	1	73.10	1	72.80	73.00	0	4,515	0.00%
2022/12/21	2	72.00	2	72.80	72.00	0	4,502	0.00%
2022/12/20	2	75.25	4	77.05	72.40	-2	4,463	-0.04%
2022/12/16	1	78.70	0	0.00	78.90	1	4,234	0.02%
2022/12/15	5	76.76	6	77.23	81.00	-1	4,075	-0.02%
2022/11/21	0	0.00	1	64.80	64.10	-1	3,060	-0.03%
2022/11/18	2.1	67.48	2	66.40	66.00	0.1	3,048	0.00%
2022/11/17	1	65.20	1	66.00	65.40	0	2,984	0.00%
2022/11/16	5	65.72	6	66.75	65.80	-1	2,963	-0.03%
2022/11/14	0	0.00	2	62.00	62.90	-2	2,819	-0.07%
2022/11/08	23	70.55	21	72.07	63.60	2	2,648	0.08%
2022/11/07	0	0.00	8	65.00	67.30	-8	2,379	-0.34%
2022/11/02	5	61.68	3	61.93	61.60	2	2,293	0.09%
2022/11/01	2	62.00	0	0.00	61.90	2	2,270	0.09%
2022/10/31	5	61.20	0	0.00	62.20	5	2,230	0.22%
2022/10/28	3	62.50	4	63.00	60.80	-1	2,109	-0.05%
2022/10/27	4	62.75	4.5	63.03	64.00	-0.5	2,019	-0.02%
2022/10/26	9.5	59.55	6.1	59.31	61.10	3.4	1,559	0.22%
2022/10/25	8	55.83	10.1	56.00	55.80	-2.1	1,306	-0.16%
2022/10/24	3	54.07	3	54.00	53.50	0	1,314	0.00%
2022/10/20	26	54.83	24.1	55.31	54.00	1.9	1,310	0.15%
2022/10/19	0	0.00	4.2	51.59	53.30	-4.2	1,143	-0.36%
2022/10/18	1	50.00	1	50.50	48.50	0	1,119	0.00%
2022/10/05	2	54.00	2	54.55	52.60	0	1,450	0.00%
2022/09/29	0	51.40	0	0.00	50.50	0	1,468	0.00%
2022/09/28	2	53.75	0.1	50.50	49.55	2	1,469	0.13%
2022/09/27	3	53.27	4.1	53.89	54.00	-1.1	1,468	-0.07%
2022/09/26	2.1	55.25	2.1	55.95	52.80	0	1,469	0.00%
2022/09/23	1.1	57.44	1.1	58.24	57.00	0	1,477	0.00%
2022/09/21	1	57.70	0.1	57.00	56.60	0.9	1,480	0.06%
2022/09/19	0.2	58.84	0.1	58.40	58.10	0.1	1,494	0.00%
2022/09/15	0	0.00	0.1	61.55	60.70	-0.1	1,506	-0.01%
2022/09/14	0.1	60.80	0	0.00	61.30	0.1	1,512	0.00%
2022/09/13	2.2	62.77	1	62.80	62.70	1.2	1,509	0.08%
2022/09/12	0.2	60.68	1	61.00	59.70	-0.8	1,502	-0.05%
2022/09/08	3	56.97	0	0.00	56.80	3	1,507	0.20%
2022/09/07	0.1	56.10	3	55.80	55.70	-3	1,520	-0.19%
2022/09/05	1.1	58.71	0	0.00	58.50	1.1	1,535	0.07%
2022/08/31	0.1	61.40	0	0.00	62.00	0.1	1,536	0.00%
2022/08/24	0.1	63.00	0	0.00	61.70	0.1	1,520	0.00%
2022/08/11	0	0.00	2	63.30	63.40	-2	1,546	-0.13%
2022/08/09	2	64.40	0	0.00	63.30	2	1,540	0.13%
2022/08/04	0.1	62.20	0	0.00	61.40	0.1	1,537	0.01%
2022/08/03	0	61.80	2	61.30	61.30	-2	1,551	-0.13%
2022/08/02	0	61.80	0	0.00	62.00	0	1,556	0.00%
2022/08/01	2	64.80	0	0.00	64.50	2	1,549	0.13%
2022/07/29	3	69.00	3	69.97	67.50	0	1,534	0.00%
2022/07/27	0.1	62.70	0	0.00	64.70	0.1	1,412	0.00%
2022/07/21	0	0.00	1	72.70	72.70	-1	1,313	-0.08%
2022/07/20	1	73.50	1	74.70	74.30	0	1,287	0.00%
2022/07/18	0	63.80	0	0.00	63.30	0	1,090	0.00%
2022/07/13	0	0.00	0	59.30	57.60	0	1,101	0.00%
2022/06/23	0	76.70	0	0.00	75.60	0	1,246	0.00%
2022/06/22	0	77.60	0	0.00	77.10	0	1,250	0.00%
2022/06/21	0	80.20	0	0.00	80.50	0	1,248	0.00%
2022/06/20	0	80.80	0	0.00	77.50	0	1,255	0.00%
2022/06/08	1	99.20	1	100.00	98.00	0	1,352	0.00%
2022/06/01	1	100.00	0	0.00	99.50	1	1,461	0.07%
2022/05/30	0	0.00	1	97.00	97.90	-1	1,476	-0.07%
2022/05/24	5	97.70	5	99.26	96.50	0	1,508	0.00%
2022/05/23	2	101.50	0	0.00	99.50	2	1,500	0.13%
2022/05/20	0	103.50	0	0.00	102.50	0	1,503	0.00%
2022/05/17	0	0.00	1	106.00	106.50	-1	1,516	-0.07%
2022/05/11	9	101.67	8	101.63	101.00	1	1,531	0.07%
2022/05/09	0	108.50	0	0.00	105.50	0	1,597	0.00%
2022/05/04	5	114.00	5	112.10	114.00	0	1,602	0.00%
2022/05/03	7	112.00	7	112.93	112.00	0	1,603	0.00%
2022/04/29	0	0.00	1	115.00	111.00	-1	1,622	-0.06%
2022/04/27	0	106.50	0	0.00	109.50	0	1,616	0.00%
2022/04/26	2	112.96	0	0.00	111.00	2	1,597	0.13%
2022/04/25	1.1	111.68	0	0.00	110.50	1.1	1,578	0.07%
2022/04/15	5	121.00	5	121.90	121.00	0	1,577	0.00%
2022/04/11	0.1	125.75	0	0.00	120.00	0.1	1,643	0.00%
2022/04/08	2	132.72	0	0.00	130.00	2	1,632	0.12%
2022/04/07	1.1	133.31	0	0.00	133.00	1.1	1,619	0.07%
2022/04/01	0.1	148.50	0	0.00	147.50	0.1	1,612	0.00%
2022/03/31	1	149.50	1	149.00	149.00	0	1,661	0.00%
2022/03/30	0.1	152.00	1	151.00	149.50	-0.9	1,719	-0.05%
2022/03/29	1	151.00	1	156.00	151.50	0	1,800	0.00%
2022/03/28	1.1	152.57	1	152.50	153.50	0.1	1,943	0.00%
2022/03/25	2	151.75	5	152.50	149.00	-3	1,942	-0.15%
2022/03/24	2	149.50	2	150.75	149.00	0	2,008	0.00%
2022/03/23	1	151.00	3	151.50	152.00	-2	2,056	-0.10%
2022/03/22	4.1	146.51	1	149.00	151.00	3.1	2,090	0.15%
2022/03/18	3	155.83	8	156.50	154.50	-5	2,141	-0.23%
2022/03/17	3	154.50	0	0.00	156.00	3	2,210	0.14%
2022/03/16	5	150.50	0	0.00	150.00	5	2,491	0.20%
2022/03/15	0	150.50	0	0.00	149.00	0	2,562	0.00%
2022/03/10	0	0.00	0.2	154.50	154.00	-0.2	2,902	-0.01%
2022/03/08	0	144.14	0	0.00	143.50	0	3,354	0.00%
2022/03/07	1	147.57	1	148.50	149.00	0	3,454	0.00%
2022/03/04	0	156.75	6	158.50	156.00	-6	3,643	-0.16%
2022/03/01	1	165.00	9.5	163.66	163.00	-8.5	3,795	-0.22%
2022/02/24	7.1	147.78	0	0.00	145.00	7.1	3,774	0.19%
2022/02/22	3	152.32	1	149.00	149.00	2	3,817	0.05%
2022/02/18	1	156.51	0	0.00	158.50	1	3,905	0.03%
2022/02/17	0	160.00	3	159.67	158.50	-3	3,959	-0.08%
2022/02/14	2	151.26	3	153.50	154.00	-1	4,174	-0.02%
2022/02/11	1	158.50	1	160.50	160.00	0	4,267	0.00%
2022/02/09	5	165.50	1	164.00	166.00	4	4,773	0.08%
2022/01/25	0	148.50	0	0.00	146.50	0	4,957	0.00%
2022/01/24	0	145.58	0	0.00	152.00	0	4,985	0.00%
2022/01/21	0.1	153.50	0	0.00	151.50	0.1	5,013	0.00%
2022/01/14	0	158.00	0	0.00	160.50	0	5,632	0.00%
2022/01/13	0	163.75	0	0.00	161.00	0	5,848	0.00%
2022/01/10	0.1	167.00	0	0.00	172.00	0.1	6,410	0.00%
2022/01/07	0.1	162.50	0	0.00	171.00	0.1	6,516	0.00%
2022/01/06	0	172.00	0	0.00	168.50	0	6,568	0.00%
2022/01/05	0	180.50	0	0.00	176.00	0	6,550	0.00%
2022/01/03	0	178.00	0	0.00	179.00	0	6,602	0.00%
2021/12/30	0	175.50	0	0.00	178.50	0	6,679	0.00%
2021/12/29	0	176.50	0	0.00	177.00	0	6,686	0.00%
2021/12/23	0	0.00	2	188.50	187.00	-2	6,564	-0.03%
2021/12/22	10	189.60	7	190.22	186.50	3	6,489	0.05%
2021/12/20	0	180.50	0	0.00	179.00	0	6,333	0.00%
2021/12/15	1	181.00	0	0.00	183.50	1	6,175	0.02%
2021/12/14	0	0.00	9	177.50	180.50	-9	6,129	-0.15%
2021/12/10	4	184.25	40	183.50	182.00	-36	5,943	-0.61%
2021/12/08	67	194.57	404	193.07	190.00	-337	5,559	-6.06%	大賣/鉅額交易
2021/12/07	14	187.54	14.1	191.00	190.00	-0.1	5,406	0.00%
2021/12/06	102	186.63	110.1	183.32	193.00	-8.1	5,344	-0.15%	大買/大賣/
2021/12/03	353.2	189.81	36	187.43	191.50	317.2	5,293	5.99%	大買/鉅額交易
2021/12/02	35	183.21	1	177.00	183.50	34	5,077	0.67%
2021/12/01	10	170.50	1.1	175.20	177.00	8.9	4,987	0.18%
2021/11/30	25.1	171.03	4.3	166.84	175.50	20.8	4,867	0.43%
2021/11/26	15	164.46	5	164.20	160.50	10	4,658	0.22%
2021/11/25	0	163.00	6	163.00	161.50	-6	4,575	-0.13%
2021/11/23	3	157.83	0	0.00	155.00	3	4,444	0.07%
2021/11/22	20	157.77	20	156.45	158.00	0	4,446	0.00%
2021/11/19	4	160.50	4	161.63	159.00	0	4,441	0.00%
2021/11/18	0	156.50	0	0.00	156.50	0	4,460	0.00%
2021/11/17	0.1	152.00	1	157.00	157.00	-0.9	4,440	-0.02%
2021/11/16	4	161.88	1	160.50	157.50	3	4,387	0.07%
2021/11/15	0.1	167.00	0	0.00	163.50	0.1	4,333	0.00%
2021/11/12	3	167.17	2	162.50	164.50	1	4,295	0.02%
2021/11/11	1.1	167.43	5	170.40	163.00	-3.9	4,223	-0.09%
2021/11/10	1	162.00	3	163.00	163.00	-2	4,140	-0.05%
2021/11/09	6	169.58	4	171.38	166.50	2	4,040	0.05%
2021/11/08	6	164.17	2	164.00	163.50	4	3,798	0.11%
2021/11/05	9	154.39	8	158.88	160.00	1	3,556	0.03%
2021/11/03	0	0.00	1	150.00	148.00	-1	3,460	-0.03%
2021/11/02	1	145.00	0	0.00	146.00	1	3,572	0.03%
2021/10/26	0	0.00	2	165.00	157.50	-2	3,489	-0.06%
2021/10/22	1	173.00	1	171.50	171.50	0	3,268	0.00%
2021/10/19	1	165.00	0	0.00	168.50	1	3,000	0.03%
2021/10/18	4	164.13	5	166.10	168.50	-1	2,794	-0.04%
2021/10/15	0	0.00	1	154.50	154.00	-1	2,589	-0.04%
2021/10/14	0	0.00	0	146.00	145.00	0	2,484	0.00%
2021/10/13	0	136.50	1	137.50	137.00	-1	2,409	-0.04%
2021/10/07	0	0.00	0.1	136.00	136.50	-0.1	2,337	-0.01%
2021/10/06	0	0.00	1	130.00	128.00	-1	2,259	-0.04%
2021/10/01	0	124.00	0	0.00	119.50	0	2,252	0.00%
2021/09/30	0	0.00	1	123.50	122.50	-1	2,251	-0.04%
2021/09/29	1	119.00	0	0.00	116.00	1	2,283	0.04%
2021/09/27	1	130.00	0	0.00	127.50	1	2,312	0.04%
2021/09/24	1	133.50	0	0.00	131.50	1	2,328	0.04%
2021/09/09	0.1	137.00	0	0.00	137.50	0.1	2,692	0.00%
2021/09/08	1	137.43	0	0.00	134.50	1	2,680	0.04%
2021/09/06	1	154.00	2	157.50	144.00	-1	2,650	-0.04%
2021/08/23	0	0.00	0.2	146.00	146.50	-0.2	2,878	-0.01%
2021/08/17	0	136.00	0	0.00	134.50	0	2,838	0.00%
2021/08/16	0	136.50	0	0.00	139.00	0	2,835	0.00%
2021/08/13	0.1	137.50	0	0.00	137.50	0.1	2,822	0.00%
2021/08/11	2.1	144.00	0	0.00	140.50	2.1	2,988	0.07%
2021/08/09	0	0.00	1	158.50	157.50	-1	3,156	-0.03%
2021/08/02	0	0.00	0.1	156.50	160.00	-0.1	3,502	0.00%
2021/07/30	1.1	145.02	0	0.00	153.00	1.1	3,514	0.03%
2021/07/28	0.1	137.00	0	0.00	141.00	0.1	3,635	0.00%
2021/07/27	16	160.63	16.1	154.30	140.50	-0.1	3,679	0.00%
2021/07/26	0	0.00	1	156.00	156.00	-1	3,560	-0.03%
2021/07/23	0	0.00	1	144.00	142.00	-1	3,613	-0.03%
2021/07/22	1	143.00	0	0.00	139.00	1	3,726	0.03%
2021/07/20	0	0.00	1	145.50	143.50	-1	3,875	-0.03%
2021/07/16	1	139.00	1	139.50	139.00	0	3,939	0.00%
2021/07/14	0.1	136.00	0	0.00	135.50	0.1	3,935	0.00%
2021/07/07	0.1	145.50	0	0.00	150.50	0.1	3,900	0.00%
2021/07/06	42	154.29	42	153.92	151.00	0	3,899	0.00%
2021/07/02	0	0.00	1	140.00	139.00	-1	3,978	-0.03%
2021/06/25	2	155.50	2	156.50	151.50	0	4,127	0.00%
2021/06/24	1	146.50	0	0.00	154.50	1	4,081	0.02%
2021/06/23	1	143.00	0	0.00	143.00	1	4,030	0.02%
2021/06/10	2	186.75	1	183.00	181.00	1	3,775	0.03%
2021/06/08	0	0.00	1	175.50	176.50	-1	3,731	-0.03%
2021/06/04	0	0.00	1	169.50	161.50	-1	3,678	-0.03%
2021/06/03	2	175.75	3.4	177.51	173.50	-1.4	3,655	-0.04%
2021/06/02	1.4	173.32	1.8	176.93	174.00	-0.4	3,599	-0.01%
2021/06/01	1.8	171.33	0.1	170.20	174.00	1.7	3,600	0.05%
2021/05/28	11.1	157.34	0.9	157.11	153.50	10.2	3,629	0.28%
2021/05/27	2.1	150.02	2.3	151.69	152.00	-0.2	3,638	0.00%
2021/05/26	2.4	151.84	1	151.50	155.00	1.4	3,660	0.04%
2021/05/21	1	139.00	1.6	140.68	143.00	-0.6	4,091	-0.01%
2021/05/20	0.6	135.70	0	0.00	133.00	0.6	4,122	0.01%
2021/05/19	0	0.00	12.2	140.10	138.00	-12.2	4,252	-0.29%
2021/05/18	0.2	146.22	0	0.00	145.00	0.2	4,083	0.00%
2021/05/14	10	167.40	10	165.00	154.00	0	3,862	0.00%
2021/05/13	3	173.00	2	173.25	171.00	1	3,723	0.03%
2021/05/12	0	0.00	2	199.00	190.00	-2	3,718	-0.05%
2021/05/11	1	229.00	1	223.00	211.00	0	3,819	0.00%
2021/05/10	2	228.50	0	0.00	234.00	2	3,787	0.05%
2021/05/06	0	0.00	0.1	203.50	194.00	-0.1	3,752	0.00%
2021/05/05	0.1	198.50	0	0.00	197.50	0.1	3,695	0.00%
2021/05/03	0	0.00	2	210.00	207.00	-2	3,692	-0.05%
2021/04/28	0	0.00	65	230.02	222.00	-65	3,678	-1.77%
2021/04/27	0	226.00	5	226.40	217.00	-5	3,643	-0.14%
2021/04/26	0	0.00	0	212.50	220.00	0	3,606	0.00%
2021/04/23	3	197.83	3	196.22	200.00	0	3,581	0.00%
2021/04/22	4	193.25	4.7	189.32	182.00	-0.7	3,495	-0.02%
2021/04/21	4	202.97	5.8	203.46	202.00	-1.7	3,492	-0.05%
2021/04/20	1.3	208.07	4.4	208.41	210.00	-3.1	3,494	-0.09%
2021/04/19	25	219.00	0.3	219.50	219.00	24.7	3,495	0.71%
2021/04/16	29.6	244.28	3.3	244.19	243.00	26.3	3,492	0.75%
2021/04/15	7.3	217.02	7.2	222.06	225.00	0	3,499	0.00%
2021/04/14	29.2	210.38	49	214.49	215.50	-19.8	3,533	-0.56%
2021/04/13	2	236.00	4	226.50	214.00	-2	3,544	-0.06%
2021/04/09	40	195.50	0	0.00	200.00	40	3,557	1.12%
2021/04/08	2	206.75	1	207.50	197.00	1	3,714	0.03%
2021/04/07	3	199.50	0	0.00	202.00	3	3,660	0.08%
2021/04/01	4	162.00	391	158.37	167.50	-387	3,979	-9.73%	大賣/鉅額交易
2021/03/31	13	148.08	0	0.00	152.50	13	4,130	0.31%
2021/03/30	1	138.50	0.2	138.00	139.00	0.8	4,108	0.02%
2021/03/29	1.2	133.75	1.1	135.04	136.00	0.1	4,121	0.00%
2021/03/25	0	0.00	1	129.50	128.50	-1	4,123	-0.02%
2021/03/23	2	124.75	2	127.51	126.00	0	4,172	0.00%
2021/03/22	378.1	130.86	0.2	129.00	132.50	377.9	4,174	9.05%	大買/鉅額交易
2021/03/19	0.2	126.00	0	0.00	128.00	0.2	4,174	0.00%
2021/03/15	0	0.00	1.2	138.13	133.50	-1.2	4,822	-0.02%
2021/03/12	2.2	129.11	3.6	131.80	134.00	-1.4	4,812	-0.03%
2021/03/11	1.6	126.97	0	0.00	129.50	1.6	4,858	0.03%
2021/03/04	15	120.40	13	121.12	120.50	2	4,996	0.04%
2021/03/03	0	0.00	3	113.00	118.50	-3	4,981	-0.06%
2021/03/02	0	119.50	0	0.00	114.50	0	4,986	0.00%
2021/02/26	5	115.70	4	117.50	116.50	1	5,001	0.02%
2021/02/25	2	123.75	0	0.00	121.00	2	5,001	0.04%
2021/02/24	1	112.50	2	111.00	115.00	-1	4,884	-0.02%
2021/02/23	1	116.00	1	115.50	112.50	0	4,811	0.00%
2021/02/22	3	124.50	0	0.00	124.50	3	4,793	0.06%
2021/02/19	1	113.00	1	112.50	113.50	0	4,858	0.00%
2021/02/02	4	86.00	3	83.20	82.40	1	5,957	0.02%
2021/02/01	2	95.40	2	97.40	91.40	0	5,780	0.00%
2021/01/29	1	95.50	0	0.00	101.50	1	5,736	0.02%
2021/01/26	1	99.80	0	0.00	97.80	1	5,605	0.02%
2021/01/22	0	0.00	1	91.60	89.30	-1	5,502	-0.02%
2021/01/20	0	0.00	1	102.50	97.20	-1	5,535	-0.02%
2021/01/19	1	108.00	0	0.00	108.00	1	5,462	0.02%
2021/01/15	3.3	121.27	3.2	122.07	125.00	0.2	5,450	0.00%
2021/01/13	0	0.00	0.1	105.00	108.50	-0.1	5,682	0.00%
2021/01/12	1	110.00	0	0.00	108.00	1	5,678	0.02%
2021/01/11	1	118.00	1	120.00	116.50	0	5,670	0.00%
2021/01/08	8.3	121.97	6.6	121.70	121.00	1.7	5,670	0.03%
2021/01/07	1.6	111.44	2.1	114.66	117.50	-0.5	5,660	-0.01%
2021/01/06	2	111.50	0	0.00	111.50	2	5,630	0.04%
2021/01/05	3	129.50	3.1	126.45	123.50	-0.1	5,659	0.00%
2021/01/04	2.1	137.35	2	137.75	137.00	0.1	5,640	0.00%
2020/12/31	5	143.60	9	138.72	135.00	-4	5,629	-0.07%
2020/12/29	5	141.80	0	0.00	142.50	5	5,358	0.09%
2020/12/28	4	138.13	6	142.58	144.00	-2	5,167	-0.04%
2020/12/25	7	138.29	7.4	143.41	131.00	-0.4	4,941	-0.01%
2020/12/24	6.4	132.48	4.4	132.75	135.50	2	4,656	0.04%
2020/12/23	8.4	128.50	5.8	128.64	132.00	2.5	4,643	0.05%
2020/12/22	6.2	121.34	7.9	123.02	120.00	-1.7	4,634	-0.04%
2020/12/21	8.6	121.60	8.3	124.21	120.50	0.4	4,633	0.01%
2020/12/18	7.2	132.55	6.5	134.10	125.00	0.7	4,630	0.02%
2020/12/17	1.2	127.50	3.1	127.17	127.50	-1.9	4,610	-0.04%
2020/12/16	12	116.58	11.4	118.17	116.00	0.6	4,603	0.01%
2020/12/15	11.5	115.80	10.3	117.41	112.00	1.2	4,606	0.03%
2020/12/14	5.5	117.23	5.3	116.33	119.50	0.3	4,600	0.01%
2020/12/11	9.3	110.16	8	112.69	109.00	1.3	4,587	0.03%
2020/12/10	3	116.50	6	119.67	116.50	-3	4,571	-0.07%
2020/12/09	21	123.64	23	133.35	121.50	-2	4,192	-0.05%
2020/12/08	1	128.50	1	134.50	134.50	0	3,903	0.00%
2020/12/07	0	0.00	1	119.50	122.50	-1	3,833	-0.03%
2020/12/04	1	107.50	6.4	110.08	111.50	-5.4	3,828	-0.14%
2020/12/03	4.1	99.70	3.3	99.67	101.50	0.8	3,775	0.02%
2020/12/02	3.6	98.09	3	98.70	97.10	0.6	3,860	0.01%
2020/12/01	6.6	101.00	6.4	102.26	101.50	0.2	3,923	0.01%
2020/11/30	4.7	97.59	6.5	98.24	101.00	-1.8	4,060	-0.04%
2020/11/27	11.5	94.09	8	94.74	95.00	3.4	4,199	0.08%
2020/11/26	0	0.00	1.2	98.83	99.00	-1.2	4,198	-0.03%
2020/11/25	12.3	98.09	14.4	99.06	96.50	-2.2	4,204	-0.05%
2020/11/24	6	94.92	7.4	95.67	95.50	-1.4	4,190	-0.03%
2020/11/23	13.7	97.22	7.1	97.37	98.50	6.6	4,180	0.16%
2020/11/20	7.1	95.28	6	95.83	94.00	1.1	4,171	0.03%
2020/11/19	20.2	103.30	21.2	102.98	104.00	-1.1	4,109	-0.03%
2020/11/18	19.2	94.52	14	94.64	97.50	5.2	3,982	0.13%
2020/11/17	26	91.22	27	91.38	88.70	-1	3,889	-0.03%
2020/11/16	27	84.60	33.4	84.29	89.90	-6.4	3,808	-0.17%
2020/11/13	28.4	79.57	25.7	78.98	82.00	2.7	3,754	0.07%
2020/11/12	4.5	75.52	2.3	74.61	74.60	2.2	3,670	0.06%
2020/11/11	14	74.00	14	74.39	75.70	0	3,475	0.00%
2020/11/10	7.5	71.29	5	71.58	73.30	2.5	3,045	0.08%
2020/10/28	2	55.80	6	55.60	55.00	-4	2,477	-0.16%
2020/10/27	0	54.50	1	53.60	53.80	-1	2,394	-0.04%
2020/10/22	5	54.86	0	0.00	54.50	5	2,666	0.19%
2020/10/07	0	0.00	2	50.30	51.00	-2	2,361	-0.08%
2020/10/05	0	0.00	2	49.70	50.60	-2	2,382	-0.08%
2020/09/11	2	54.60	4	52.95	52.10	-2	2,415	-0.08%
2020/09/10	0	0.00	1	58.30	57.10	-1	2,340	-0.04%
2020/09/09	5	57.34	61	56.93	57.00	-56	2,314	-2.42%
2020/09/08	65	55.26	17	57.29	58.60	48	2,237	2.15%
2020/09/07	16	56.64	5	55.00	55.00	11	2,111	0.52%
2020/09/04	0	0.00	525	50.95	52.10	-525	2,083	-25.20%	大賣/鉅額交易
2020/09/03	7	55.86	8	55.39	54.20	-1	2,030	-0.05%
2020/09/02	530	54.09	0	0.00	55.30	530	1,891	28.01%	大買/鉅額交易
2020/08/27	0	0.00	2	49.30	49.20	-2	1,775	-0.11%
2020/08/21	2	45.60	0	0.00	46.50	2	1,931	0.10%
2020/08/10	1	47.25	17	47.07	47.65	-16	1,722	-0.93%
2020/08/06	0	0.00	2	49.33	49.10	-2	1,800	-0.11%
2020/08/04	1	49.20	2	51.00	48.85	-1	1,804	-0.06%
2020/08/03	3	53.40	1	55.00	53.00	2	1,802	0.11%
2020/07/31	5	53.90	1	54.00	54.10	4	1,787	0.22%
2020/07/30	2	53.10	21	53.60	53.10	-19	1,772	-1.07%
2020/07/29	25	54.38	1	54.70	53.80	24	1,784	1.35%
2020/07/28	8	50.95	2	50.30	51.80	6	1,620	0.37%
2020/07/10	0	0.00	2	48.10	48.60	-2	1,592	-0.13%
2020/07/09	2	51.00	1	50.50	49.60	1	1,584	0.06%
2020/07/07	1	50.60	0	0.00	51.60	1	1,581	0.06%
2020/07/06	1	49.85	1	49.25	49.10	0	1,533	0.00%
2020/07/02	2	49.70	0	0.00	49.35	2	1,519	0.13%
2020/06/11	0	0.00	2	53.00	51.40	-2	1,420	-0.14%
2020/06/10	2	50.50	11	51.36	51.50	-9	1,362	-0.66%
2020/06/05	0	0.00	1	52.70	52.20	-1	1,332	-0.08%
2020/05/29	1	50.90	0	0.00	50.70	1	1,145	0.09%
2020/05/27	0	0.00	1	48.55	48.55	-1	1,061	-0.09%
2020/05/26	1	49.35	0	0.00	48.00	1	1,071	0.09%
2020/05/18	3	51.23	3	51.50	50.60	0	1,091	0.00%
2020/05/15	5	49.64	1	50.80	50.90	4	1,106	0.36%
2020/05/14	0	0.00	1	54.00	53.70	-1	1,094	-0.09%
2020/05/13	12	52.74	5	52.70	51.20	7	1,090	0.64%
2020/05/12	1	51.20	0	0.00	50.30	1	1,045	0.10%
2020/05/11	3	51.77	3	52.03	52.60	0	1,067	0.00%
2020/05/08	0	0.00	1	50.50	52.80	-1	1,125	-0.09%
2020/05/05	2	51.05	3	51.97	49.25	-1	1,027	-0.10%
2020/05/04	5	49.60	4	49.15	50.00	1	955	0.10%
2020/04/30	2	45.25	3	46.13	45.50	-1	879	-0.11%
2020/04/29	2	44.55	1	43.20	43.80	1	853	0.12%
2020/04/28	1	41.75	0	0.00	41.80	1	829	0.12%
2020/04/13	12	44.04	10	43.78	44.00	2	900	0.22%
2020/04/10	2	42.55	4	41.90	42.55	-2	878	-0.23%
2020/03/23	1	28.45	0	0.00	28.45	1	947	0.11%
2020/03/20	0	0.00	1	31.60	31.60	-1	946	-0.11%
2020/02/26	0	0.00	1	64.60	62.80	-1	858	-0.12%
2020/02/20	0	0.00	1	63.60	62.70	-1	813	-0.12%
2020/02/19	1	63.70	0	0.00	63.50	1	820	0.12%
2020/02/17	1	64.30	0	0.00	64.60	1	805	0.12%
2020/02/11	1	62.90	1	62.10	63.00	0	710	0.00%
2020/01/07	0	0.00	5	69.20	67.00	-5	834	-0.60%
2019/12/26	0	0.00	1	64.00	64.00	-1	890	-0.11%
2019/12/05	0	0.00	6	63.53	63.60	-6	966	-0.62%
2019/12/02	0	0.00	7	62.60	62.50	-7	973	-0.72%
2019/11/29	11	63.89	0	0.00	63.80	11	992	1.11%
2019/11/28	2	64.50	0	0.00	64.10	2	994	0.20%
2019/11/13	1	66.80	0	0.00	66.60	1	1,080	0.09%
2019/11/05	5	67.80	0	0.00	67.80	5	1,178	0.42%
2019/10/31	0	0.00	1	69.70	68.50	-1	1,288	-0.08%
2019/10/30	1	68.90	0	0.00	69.10	1	1,300	0.08%
2019/09/06	0	0.00	1	69.70	69.30	-1	2,003	-0.05%
2019/08/26	0	0.00	2	71.00	69.10	-2	2,053	-0.10%
2019/08/19	0	0.00	3	68.40	68.70	-3	2,082	-0.14%
2019/08/16	2	68.30	0	0.00	68.20	2	2,081	0.10%
2019/08/15	0	0.00	28	66.85	67.30	-28	2,073	-1.35%
2019/08/14	3	75.33	0	0.00	71.40	3	2,048	0.15%
2019/08/13	1	76.40	0	0.00	76.10	1	2,052	0.05%
2019/08/12	3	78.03	1	78.00	77.60	2	2,085	0.10%
2019/08/06	5	79.94	5	78.22	76.90	0	2,353	0.00%
2019/08/02	28	78.48	25	79.19	76.00	3	2,383	0.13%
2019/08/01	2	77.80	2	80.20	78.10	0	2,371	0.00%
2019/07/29	12	80.98	3	82.87	79.70	9	2,370	0.38%
2019/07/26	3	80.67	2	81.10	81.40	1	2,355	0.04%
2019/07/25	0	0.00	1	81.00	81.80	-1	2,355	-0.04%
2019/07/24	15	78.10	0	0.00	78.00	15	2,361	0.64%
2019/07/19	1	76.30	1	76.70	77.00	0	2,396	0.00%
2019/07/17	3	74.40	3	74.33	75.00	0	2,483	0.00%
2019/07/15	4	74.20	39	73.77	75.70	-35	2,519	-1.39%
2019/07/12	1	81.00	1	81.00	80.20	0	2,520	0.00%
2019/07/11	7	88.30	54	89.15	85.00	-47	2,417	-1.94%
2019/07/10	87	86.91	4	87.20	87.40	83	2,238	3.71%
2019/07/09	1	81.50	3	82.07	79.50	-2	2,132	-0.09%
2019/07/08	2.7	82.29	2	80.35	81.70	0.7	2,117	0.03%
2019/07/05	1	76.00	0	0.00	77.90	1	2,078	0.05%
2019/07/02	1	77.30	1.3	78.35	78.50	-0.3	2,470	-0.01%
2019/07/01	3	77.13	5	77.88	76.90	-2	2,645	-0.08%
2019/06/28	6	78.02	4	78.40	77.80	2	2,720	0.07%
2019/06/27	6	80.82	6	81.95	80.00	0	2,754	0.00%
2019/06/26	2.6	79.04	5	78.98	81.10	-2.4	2,769	-0.09%
2019/06/25	5	78.12	2	79.30	76.10	3	2,892	0.10%
2019/06/24	16	80.74	7	81.34	80.50	9	2,897	0.31%
2019/06/21	0	0.00	12	80.33	79.50	-12	2,915	-0.41%
2019/06/20	1	77.50	5	77.96	78.00	-4	2,763	-0.14%
2019/06/19	6	76.47	8	76.55	76.00	-2	2,715	-0.07%
2019/06/18	13	78.17	5	78.10	76.00	8	2,719	0.29%
2019/06/13	0	0.00	2	71.50	70.40	-2	2,680	-0.07%
2019/06/10	2	67.30	0	0.00	68.50	2	2,661	0.08%
2019/06/03	2	72.60	2	73.00	72.10	0	2,669	0.00%
2019/05/31	1	70.40	1	71.00	71.60	0	2,673	0.00%
2019/05/30	4	71.95	4	72.20	72.10	0	2,703	0.00%
2019/05/29	5	74.34	6	74.23	71.60	-1	2,705	-0.04%
2019/05/28	4	74.35	3	74.47	75.00	1	2,701	0.04%
2019/05/16	7	74.19	0	0.00	73.20	7	3,008	0.23%
2019/05/14	0	0.00	0	75.80	75.80	0	3,044	0.00%
2019/05/10	2	68.80	0	0.00	66.10	2	2,822	0.07%
2019/04/25	0	0.00	7	69.50	69.70	-7	2,990	-0.23%
2019/04/24	0	0.00	2	71.60	70.90	-2	3,009	-0.07%
2019/04/10	42	73.21	0	0.00	72.90	42	3,024	1.39%
2019/04/09	1	81.80	1	81.70	81.00	0	2,995	0.00%
2019/04/08	1	85.10	2	83.95	83.40	-1	3,035	-0.03%
2019/04/03	2	77.45	1	78.20	79.30	1	2,943	0.03%
2019/04/01	11	68.70	0	0.00	68.70	11	3,087	0.36%
2019/03/29	8	68.70	0	0.00	69.60	8	3,202	0.25%
2019/03/28	0	0.00	5	70.20	68.20	-5	3,261	-0.15%
2019/03/27	54	68.16	0	0.00	67.90	54	3,153	1.71%
2019/03/26	0	0.00	1	69.60	69.00	-1	3,159	-0.03%
2019/03/25	5	69.00	0	0.00	69.10	5	3,183	0.16%
2019/03/12	0	0.00	1	66.30	65.20	-1	2,893	-0.03%
2019/03/07	1	67.10	0	0.00	63.50	1	2,924	0.03%
2019/02/26	13	67.80	0	0.00	65.80	13	2,978	0.44%
2019/02/22	5	67.60	0	0.00	67.90	5	2,984	0.17%
2019/02/20	3	68.70	3	70.20	68.70	0	2,922	0.00%
2019/02/19	2	69.55	2	69.40	68.40	0	2,892	0.00%
2019/02/15	0	0.00	1	61.70	61.70	-1	2,665	-0.04%
2019/02/14	2	65.55	0	0.00	64.10	2	2,651	0.08%
2019/01/28	1	58.50	0	0.00	57.60	1	2,600	0.04%
2019/01/17	1	59.60	2	58.80	57.10	-1	2,570	-0.04%
2019/01/10	4	54.40	4	54.30	54.40	0	2,453	0.00%
2019/01/08	4	52.80	4	51.70	52.80	0	2,471	0.00%
2019/01/07	4	52.90	4	52.90	52.90	0	2,467	0.00%
2019/01/04	4	51.80	4	50.80	50.80	0	2,465	0.00%
2019/01/03	6	55.40	6	54.50	53.20	0	2,462	0.00%
2019/01/02	9	54.53	9	55.90	54.50	0	2,451	0.00%
2018/12/28	10	54.94	0	0.00	56.60	10	2,435	0.41%
2018/12/27	1	56.90	0	0.00	55.20	1	2,398	0.04%
2018/12/26	6	58.25	16	60.36	56.40	-10	2,310	-0.43%
2018/12/25	6	64.00	6	63.72	62.60	0	2,180	0.00%
2018/12/24	1	57.00	1	60.20	61.10	0	1,941	0.00%
2018/12/22	4	56.00	4	55.85	55.60	0	1,804	0.00%
2018/12/20	0	0.00	9	47.77	47.80	-9	1,691	-0.53%
2018/12/19	0	0.00	5	48.45	47.30	-5	1,702	-0.29%
2018/12/18	0	47.05	15	47.72	47.05	-15	1,706	-0.88%
2018/12/17	1	45.00	4	44.66	44.70	-3	1,712	-0.18%
2018/12/13	2	48.00	0	0.00	46.50	2	1,741	0.11%
2018/12/07	5	48.20	5	49.10	48.20	0	1,783	0.00%
2018/12/06	8	49.20	8	51.35	48.00	0	1,802	0.00%
2018/12/05	6	51.40	6	51.30	51.30	0	1,807	0.00%
2018/12/04	8	52.50	8	53.35	52.50	0	1,816	0.00%
2018/12/03	6	53.00	6	52.70	53.00	0	1,827	0.00%
2018/11/30	6	51.40	6	51.30	51.40	0	1,836	0.00%
2018/11/29	6	51.00	6	52.70	51.00	0	1,863	0.00%
2018/11/22	10	51.80	10	51.00	48.20	0	2,028	0.00%
2018/11/19	6	48.55	8	48.36	48.55	-2	2,017	-0.10%
2018/11/16	6	47.85	6	47.30	47.85	0	2,028	0.00%
2018/11/15	6	48.30	6	48.10	47.80	0	2,051	0.00%
2018/11/14	7	49.10	7	49.55	49.10	0	2,106	0.00%
2018/11/13	4	46.75	4	48.40	48.40	0	2,123	0.00%
2018/11/12	6	47.85	6	48.70	48.40	0	2,167	0.00%
2018/11/09	6	48.70	6	49.70	48.70	0	2,215	0.00%
2018/11/08	10	52.40	10.3	50.69	51.00	-0.3	2,241	-0.01%
2018/11/06	1	49.40	1	49.65	46.75	0	2,204	0.00%
2018/11/02	3	50.80	3	50.35	51.40	0	2,166	0.00%
2018/10/25	0	0.00	13	45.25	44.00	-13	2,151	-0.60%
2018/10/24	3	49.05	0	0.00	48.15	3	2,158	0.14%
2018/10/22	10	50.70	0	0.00	50.80	10	2,276	0.44%
2018/10/05	0	0.00	0.1	58.20	58.20	-0.1	2,839	0.00%
2018/10/02	5	68.10	0	0.00	68.50	5	2,883	0.17%
2018/09/28	0	0.00	2	72.50	70.10	-2	2,966	-0.07%
2018/09/27	0	0.00	16	68.44	70.00	-16	3,110	-0.51%
2018/09/20	0	0.00	35	64.33	63.00	-35	3,004	-1.17%
2018/09/14	0	0.00	1	71.30	73.20	-1	3,094	-0.03%
2018/09/12	2	75.80	6	73.67	71.60	-4	3,144	-0.13%
2018/09/11	2	73.85	22	74.26	74.30	-20	3,144	-0.64%
2018/09/07	2	77.75	18	78.22	76.60	-16	3,153	-0.51%
2018/09/06	3	81.67	11	82.05	81.00	-8	3,167	-0.25%
2018/09/03	0	0.00	1	88.30	88.50	-1	3,249	-0.03%
2018/08/30	3	89.73	3	90.80	87.70	0	3,228	0.00%
2018/08/29	0	0.00	1.1	85.36	89.90	-1.1	3,273	-0.03%
2018/08/27	0	0.00	1	82.00	81.80	-1	3,371	-0.03%
2018/08/24	0	0.00	3	80.10	79.60	-3	3,432	-0.09%
2018/08/23	0	0.00	5	81.70	81.60	-5	3,532	-0.14%
2018/08/22	5	84.50	0	0.00	81.50	5	3,609	0.14%
2018/08/20	0	0.00	1	86.00	83.10	-1	3,567	-0.03%
2018/08/15	0	0.00	1	90.90	88.10	-1	3,572	-0.03%
2018/08/14	0	0.00	1	98.80	97.80	-1	3,615	-0.03%
2018/08/08	0	0.00	2	139.00	136.00	-2	3,773	-0.05%
2018/08/07	0	0.00	1	135.50	140.00	-1	3,857	-0.03%
2018/07/30	2	142.50	5	145.00	142.50	-3	4,266	-0.07%
2018/07/27	1	143.50	0	0.00	147.50	1	4,229	0.02%
2018/07/26	0	0.00	2	151.25	144.50	-2	4,175	-0.05%
2018/07/25	0	0.00	2	146.00	151.00	-2	4,059	-0.05%
2018/07/24	2	138.00	0	0.00	137.50	2	3,983	0.05%
2018/07/20	2	136.25	0	0.00	130.50	2	3,915	0.05%
2018/07/19	0	0.00	3	138.00	140.00	-3	3,891	-0.08%
2018/07/18	8	136.25	4	132.25	140.00	4	3,829	0.10%
2018/07/17	5	128.00	0	0.00	131.00	5	3,711	0.13%
2018/07/13	2	123.00	5	120.00	120.00	-3	3,634	-0.08%
2018/07/12	0	0.00	2	121.00	121.00	-2	3,954	-0.05%
2018/07/11	5	120.50	0	0.00	122.00	5	4,061	0.12%
2018/07/10	6	117.67	8	116.56	117.50	-2	4,104	-0.05%
2018/07/05	13	133.54	26	128.13	125.00	-13	4,153	-0.31%
2018/07/04	10	119.00	0	0.00	123.00	10	3,956	0.25%
2018/07/03	1	114.00	0	0.00	112.00	1	3,942	0.03%
2018/06/27	3	125.50	8	123.00	123.00	-5	3,892	-0.13%
2018/06/26	11	122.05	5	116.20	123.00	6	3,858	0.16%
2018/06/25	1	121.50	3	119.17	117.50	-2	3,808	-0.05%
2018/06/22	4	132.75	0	0.00	130.00	4	3,758	0.11%
2018/06/21	0	0.00	11	136.68	137.00	-11	3,903	-0.28%
2018/06/19	2	153.50	4	152.00	149.00	-2	4,048	-0.05%
2018/06/14	8	148.19	0	0.00	145.00	8	4,140	0.19%
2018/06/13	1	150.50	1	154.00	150.50	0	4,117	0.00%
2018/06/12	0	0.00	8	159.00	156.50	-8	4,086	-0.20%
2018/06/11	1	170.00	0	0.00	163.50	1	4,045	0.02%
2018/06/08	6	165.08	0	0.00	165.00	6	3,959	0.15%
2018/06/07	2	168.00	1	162.00	162.00	1	3,906	0.03%
2018/06/06	3	165.33	2	170.25	165.00	1	3,866	0.03%
2018/06/05	1	164.00	1	159.00	169.00	0	3,737	0.00%
2018/06/04	3	154.00	3	155.17	154.00	0	3,640	0.00%
2018/05/31	5	156.20	1	156.50	143.00	4	3,520	0.11%
2018/05/30	0	0.00	3	140.50	149.00	-3	3,421	-0.09%
2018/05/29	1	143.00	0	0.00	135.50	1	3,347	0.03%
2018/05/28	3	147.33	1	148.00	145.00	2	3,324	0.06%
2018/05/25	1	144.50	1	144.50	143.50	0	3,335	0.00%
2018/05/24	3	143.00	17	144.85	143.50	-14	3,291	-0.43%
2018/05/22	18	170.06	0	0.00	167.00	18	3,275	0.55%
2018/05/21	2	167.25	0	0.00	166.00	2	3,266	0.06%
2018/05/18	0	0.00	2	163.00	161.00	-2	3,534	-0.06%
2018/05/17	2	161.00	0	0.00	157.50	2	3,751	0.05%
2018/05/16	5	164.90	6	164.75	162.00	-1	3,886	-0.03%
2018/05/15	3	159.00	7	156.93	159.00	-4	3,991	-0.10%
2018/05/14	8	154.44	7	151.07	147.50	1	4,003	0.02%
2018/05/11	4	164.00	0	0.00	162.00	4	4,077	0.10%
2018/05/10	9	185.72	14	182.46	180.00	-5	4,111	-0.12%
2018/05/04	0	0.00	3	157.00	167.00	-3	3,997	-0.08%
2018/05/03	1	143.00	0	0.00	152.00	1	4,039	0.02%
2018/04/30	1	180.50	1	177.00	173.50	0	4,146	0.00%
2018/04/27	2	182.50	2	186.00	192.50	0	4,199	0.00%
2018/04/26	6	175.83	3	180.67	175.00	3	4,227	0.07%
2018/04/25	2	159.00	3	160.83	178.50	-1	4,295	-0.02%
2018/04/24	4	181.25	5	183.00	163.00	-1	4,496	-0.02%
2018/04/20	0	0.00	1	190.50	190.50	-1	4,942	-0.02%
2018/04/19	2	239.50	2	229.75	211.50	0	5,128	0.00%
2018/04/18	48	237.10	40	236.30	235.00	8	5,335	0.15%
2018/04/17	9	252.11	12	260.54	249.50	-3	5,068	-0.06%
2018/04/16	8	278.56	5	285.40	277.00	3	4,999	0.06%
2018/04/13	9	328.78	24	339.81	307.50	-15	4,988	-0.30%
2018/04/12	0	0.00	8	392.94	341.50	-8	4,988	-0.16%
2018/04/10	1	391.00	0	0.00	399.00	1	5,221	0.02%
2018/04/09	0	0.00	0.1	405.00	415.00	-0.1	5,352	0.00%
2018/04/03	0	0.00	5.1	414.94	415.00	-5.1	5,411	-0.09%
2018/04/02	0	0.00	0.2	379.50	380.00	-0.2	5,440	0.00%
2018/03/31	1	346.00	3	332.67	357.50	-2	5,453	-0.04%
2018/03/30	11	341.45	11	345.73	325.00	0	5,465	0.00%
2018/03/29	2	352.50	4	357.13	360.00	-2	5,479	-0.04%
2018/03/28	2	361.00	1	353.00	350.00	1	5,507	0.02%
2018/03/27	2	391.00	2	383.50	372.00	0	5,535	0.00%
2018/03/26	29.3	397.24	11	368.27	369.00	18.3	5,587	0.33%
2018/03/23	11	360.95	11	363.18	388.50	0	5,446	0.00%
2018/03/22	15	355.20	12	355.92	353.50	3	5,351	0.06%
2018/03/21	12	348.25	15	345.37	342.00	-3	5,287	-0.06%
2018/03/20	1	326.50	0	326.50	326.50	1	5,155	0.02%
2018/03/19	2	288.50	12	295.92	297.00	-10	5,179	-0.19%
2018/03/16	3	269.00	0	0.00	270.00	3	5,184	0.06%
2018/03/14	9	275.89	2	276.00	295.00	7	5,245	0.13%
2018/03/13	5	246.20	4	269.00	272.00	1	5,285	0.02%
2018/03/12	2	247.50	0	0.00	247.50	2	5,303	0.04%
2018/03/09	5	274.20	5	269.90	275.00	0	5,370	0.00%
2018/03/08	1	297.00	4	291.75	280.00	-3	5,476	-0.05%
2018/03/07	8	333.13	3	325.17	311.00	5	5,591	0.09%
2018/03/06	9	305.33	3	312.67	307.00	6	5,854	0.10%
2018/03/05	1	309.50	2	334.75	305.00	-1	6,048	-0.02%
2018/03/02	3	278.00	17	282.19	305.00	-14	6,125	-0.23%
2018/03/01	4	287.63	2	295.50	277.50	2	6,177	0.03%
2018/02/27	11	290.45	2	286.00	308.00	9	6,183	0.15%
2018/02/26	1	286.00	0	0.00	286.00	1	6,154	0.02%
2018/02/22	6	235.42	5	229.44	236.50	1	6,229	0.02%
2018/02/21	5	205.00	0	0.00	215.00	5	6,185	0.08%
2018/02/12	5	192.60	6.1	189.88	195.50	-1.1	6,108	-0.02%
2018/02/09	30	174.75	44.1	172.52	178.00	-14.1	5,806	-0.24%
2018/02/08	38	151.25	5	156.10	162.00	33	5,565	0.59%
2018/02/07	25	165.84	55	166.25	161.50	-30	5,401	-0.56%
2018/02/06	67	159.28	79	160.54	157.50	-12	5,232	-0.23%
2018/02/05	5	182.00	2	183.75	175.00	3	5,153	0.06%
2018/02/02	10	178.30	24.1	180.00	191.00	-14.1	4,990	-0.28%
2018/02/01	7	173.21	21	174.36	174.00	-14	4,841	-0.29%
2018/01/31	37	170.58	25	174.56	170.50	12	4,806	0.25%
2018/01/30	10	173.25	15	175.63	176.50	-5	4,760	-0.11%
2018/01/29	21	164.26	22	162.45	174.00	-1	4,697	-0.02%
2018/01/26	5	149.50	5.1	151.27	158.50	-0.1	4,640	0.00%
2018/01/25	13	146.46	49	144.89	144.50	-36	4,582	-0.79%
2018/01/24	15	153.67	38	151.20	147.00	-23	4,520	-0.51%
2018/01/23	46	139.49	18.1	137.41	143.00	27.9	4,436	0.63%
2018/01/22	16	128.72	9	130.22	130.00	7	4,367	0.16%
2018/01/19	16	129.25	40	129.58	126.50	-24	4,344	-0.55%
2018/01/18	21	138.10	18	138.92	140.50	3	4,263	0.07%
2018/01/17	28	131.29	116	132.91	135.50	-88	4,042	-2.18%	大賣/
2018/01/16	112	132.61	4	131.75	134.00	108	3,690	2.93%	大買/鉅額交易
2018/01/15	20	115.38	10	116.52	122.00	10	3,563	0.28%
2018/01/12	11	110.09	17	107.09	111.00	-6	3,374	-0.18%
2018/01/11	14	101.00	69	101.00	101.00	-55	3,179	-1.73%
2018/01/10	1	92.00	1	93.50	92.00	0	3,152	0.00%
2018/01/09	4	92.98	1	93.20	93.20	3	3,088	0.10%
2018/01/08	3	97.87	4	97.15	92.00	-1	3,018	-0.03%
2018/01/05	21	93.08	11	94.11	94.90	10	2,944	0.34%
2018/01/04	76	90.83	2	90.45	87.70	74	2,848	2.60%
2018/01/03	10	83.54	7	84.19	88.40	3	2,705	0.11%
2018/01/02	5	76.84	6	79.87	80.40	-1	2,579	-0.04%