撼訊 (6150)-永豐金-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
78.1
漲跌
▲0.3
漲幅
+0.39%
成交量
175張
產業
上櫃電腦及週邊類股▲0.68%
411人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-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

永豐金-信義券商分點個股進出
永豐金-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
2024/05/08	0	0.00	40	77.08	77.00	-40	1,625	-2.46%
2024/05/07	50	79.13	10	76.05	80.00	40	1,624	2.46%
2024/05/06	0.1	76.90	0	0.00	75.80	0.1	1,605	0.00%
2024/04/24	0	79.90	1	79.50	79.60	-1	1,590	-0.06%
2024/04/23	0	0.00	1	77.70	78.40	-1	1,603	-0.06%
2024/04/22	0	0.00	4	77.50	76.80	-4	1,605	-0.25%
2024/04/17	0	0.00	1	83.20	83.80	-1	1,643	-0.06%
2024/04/16	1	81.90	0	0.00	82.00	1	1,647	0.06%
2024/04/15	0.1	87.00	0	0.00	86.50	0.1	1,646	0.00%
2024/04/10	1	89.80	0	0.00	89.40	1	1,655	0.06%
2024/04/02	4	91.53	4	93.10	92.00	0	1,687	0.00%
2024/03/29	2	92.00	2	93.30	90.80	0	1,672	0.00%
2024/03/26	16	92.08	16	92.54	90.60	0	1,662	0.00%
2024/03/20	2	88.45	0	0.00	87.50	2	1,649	0.12%
2024/03/15	0	91.60	0	0.00	91.20	0	1,716	0.00%
2024/03/14	4	94.95	0	0.00	93.80	4	1,727	0.23%
2024/03/13	2	97.95	1	100.00	95.60	1	1,750	0.06%
2024/03/12	1	103.00	4	98.63	100.00	-3	1,864	-0.16%
2024/03/08	5	93.24	1	95.90	93.50	4	2,133	0.19%
2024/03/07	1	97.60	1	99.00	96.80	0	2,132	0.00%
2024/03/06	1	98.90	1	101.00	98.70	0	2,075	0.00%
2024/03/05	2	100.65	1	102.50	98.80	1	2,055	0.05%
2024/03/01	1	99.90	1	98.00	96.00	0	1,910	0.00%
2024/02/29	0	0.00	1	99.70	99.70	-1	1,729	-0.06%
2024/02/27	1	94.30	0	0.00	90.70	1	1,703	0.06%
2024/02/22	1	91.70	0	0.00	91.60	1	1,769	0.06%
2024/02/20	1	93.50	0	0.00	94.20	1	1,778	0.06%
2024/02/19	0	0.00	0.4	95.00	95.00	-0.4	1,810	-0.02%
2024/02/16	0	0.00	0.1	93.00	93.90	-0.1	1,813	-0.01%
2024/02/15	0	0.00	0.1	92.70	91.90	-0.1	1,817	-0.01%
2024/01/29	0	84.80	0	0.00	84.80	0	2,113	0.00%
2024/01/12	0	0.00	66	90.04	88.00	-66	2,967	-2.22%
2024/01/11	66	91.57	0	0.00	91.50	66	2,959	2.23%
2024/01/08	0	88.10	0	0.00	87.80	0	3,015	0.00%
2024/01/04	0	90.00	0	0.00	89.00	0	3,134	0.00%
2023/12/26	1	90.90	0	0.00	90.70	1	3,281	0.03%
2023/12/20	0	0.00	1	92.20	91.80	-1	3,318	-0.03%
2023/12/19	0	0.00	1	90.70	91.40	-1	3,347	-0.03%
2023/12/15	1	92.20	1	92.50	92.10	0	3,433	0.00%
2023/12/12	1.1	92.28	0	0.00	91.20	1.1	3,550	0.03%
2023/12/08	0.1	94.48	0	0.00	93.00	0.1	3,522	0.00%
2023/12/07	2.5	97.69	0	0.00	95.10	2.5	3,481	0.07%
2023/12/06	1	98.50	0.2	101.50	101.50	0.9	3,333	0.03%
2023/11/27	1	88.10	0	0.00	88.00	1	2,773	0.04%
2023/11/10	1	92.60	1	93.10	92.60	0	2,582	0.00%
2023/11/09	0.2	96.28	1	97.20	93.50	-0.9	2,520	-0.03%
2023/11/08	1	91.20	0	0.00	90.90	1	2,279	0.04%
2023/11/03	1	93.50	0	0.00	90.60	1	2,269	0.04%
2023/11/02	0	0.00	0.1	93.00	92.80	-0.1	2,260	0.00%
2023/10/31	1	90.80	1	90.40	90.40	0	2,161	0.00%
2023/10/25	2	91.50	31	91.24	91.30	-29	1,891	-1.53%
2023/10/24	3.1	93.64	3	93.00	90.70	0.1	1,803	0.01%
2023/10/17	5	88.18	0	0.00	88.30	5	2,042	0.24%
2023/10/11	0	0.00	1	92.40	89.20	-1	2,333	-0.04%
2023/10/06	12	86.56	0	0.00	84.80	12	2,265	0.53%
2023/10/05	13	84.00	0	0.00	84.00	13	2,240	0.58%
2023/09/27	1	83.70	1	82.20	81.80	0	2,203	0.00%
2023/09/26	1	83.80	1	83.30	82.90	0	2,205	0.00%
2023/09/25	0	0.00	12	81.90	81.90	-12	2,209	-0.54%
2023/09/22	1	85.80	2	84.80	83.30	-1	2,194	-0.05%
2023/09/21	1	84.90	0	0.00	85.00	1	2,166	0.05%
2023/09/19	12	83.20	0	0.00	86.00	12	2,080	0.58%
2023/09/18	0	0.00	1	83.80	86.10	-1	1,968	-0.05%
2023/09/15	1	79.10	0	0.00	78.40	1	1,902	0.05%
2023/09/13	1	76.40	1	77.10	77.30	0	1,892	0.00%
2023/09/07	0	0.00	1	75.40	75.10	-1	1,944	-0.05%
2023/09/06	2	76.75	0	0.00	76.40	2	2,052	0.10%
2023/09/05	1	75.50	1	77.00	77.40	0	2,161	0.00%
2023/09/04	1	75.40	1	75.80	75.80	0	2,169	0.00%
2023/08/18	0	0.00	20	77.02	76.70	-20	2,610	-0.77%
2023/08/17	20	76.91	0	0.00	76.70	20	2,590	0.77%
2023/08/11	1	75.70	1	75.00	73.60	0	2,571	0.00%
2023/08/08	1	79.10	0	0.00	78.80	1	2,505	0.04%
2023/07/21	1	106.50	1	109.50	113.50	0	2,319	0.00%
2023/07/20	15	107.90	13	106.58	109.00	2	2,142	0.09%
2023/07/19	0	0.00	1	101.50	104.00	-1	1,792	-0.06%
2023/07/18	15	100.31	35	104.33	94.70	-20	1,715	-1.17%
2023/07/17	0	0.00	3	92.70	97.40	-3	1,513	-0.20%
2023/07/14	25	83.90	3	86.90	88.60	22	1,466	1.50%
2023/07/13	0	0.00	2	82.10	80.60	-2	1,340	-0.15%
2023/06/27	1	76.60	0	0.00	76.50	1	1,313	0.08%
2023/06/16	1	79.80	1	81.10	79.30	0	1,288	0.00%
2023/06/15	2	82.15	10	80.06	79.20	-8	1,288	-0.62%
2023/06/14	1	80.80	1	81.90	80.50	0	1,269	0.00%
2023/06/12	0	0.00	10	80.93	82.20	-10	1,203	-0.83%
2023/06/09	31	80.57	31	81.91	82.50	0	1,141	0.00%
2023/06/08	1	78.30	0	0.00	78.60	1	1,040	0.10%
2023/06/07	0	0.00	1	83.50	80.00	-1	1,044	-0.10%
2023/06/06	0	0.00	44	79.24	80.10	-44	1,003	-4.38%
2023/06/05	10	83.28	0	0.00	81.70	10	995	1.00%
2023/06/02	51	82.04	2	82.20	83.00	49	966	5.07%
2023/05/31	6	82.00	7	79.64	81.50	-1	897	-0.11%
2023/05/30	3	82.47	1	82.50	80.00	2	812	0.25%
2023/05/11	1	67.50	0	0.00	67.40	1	882	0.11%
2023/04/06	0	0.00	1	77.70	78.30	-1	1,891	-0.05%
2023/03/22	1	77.10	0	0.00	77.30	1	2,983	0.03%
2023/03/21	0	76.90	0	0.00	76.80	0	2,999	0.00%
2023/03/14	1	78.20	1	76.80	75.10	0	3,078	0.00%
2023/02/24	20	84.20	20	80.30	80.40	0	3,355	0.00%
2023/02/23	1	80.20	0	0.00	81.40	1	3,310	0.03%
2023/01/31	1	80.00	1	80.30	81.10	0	4,627	0.00%
2023/01/16	1	75.70	1	74.40	75.70	0	4,832	0.00%
2023/01/13	0	0.00	1	76.00	73.30	-1	4,796	-0.02%
2023/01/05	1	74.60	1	73.20	73.10	0	4,880	0.00%
2023/01/03	8	73.50	1	73.50	72.50	7	4,789	0.15%
2022/12/20	1	80.70	3	77.97	72.40	-2	4,463	-0.04%
2022/12/19	2	77.40	0	0.00	77.40	2	4,277	0.05%
2022/12/16	1	78.50	0	0.00	78.90	1	4,234	0.02%
2022/12/15	5	76.98	4	78.48	81.00	1	4,075	0.02%
2022/12/05	1	70.40	4	69.88	69.10	-3	3,379	-0.09%
2022/12/02	3	67.33	0	0.00	66.60	3	3,274	0.09%
2022/12/01	1	67.60	2	67.55	68.40	-1	3,249	-0.03%
2022/11/25	1	67.00	1	65.70	64.70	0	3,179	0.00%
2022/11/18	1	66.30	0	0.00	66.00	1	3,048	0.03%
2022/11/17	1	65.40	2	65.55	65.40	-1	2,984	-0.03%
2022/11/16	1	66.70	0	0.00	65.80	1	2,963	0.03%
2022/11/11	0	0.00	3	61.80	61.40	-3	2,801	-0.11%
2022/11/10	0	0.00	8	61.11	60.90	-8	2,766	-0.29%
2022/11/09	0	0.00	1	63.70	63.50	-1	2,727	-0.04%
2022/11/08	5	72.42	0	0.00	63.60	5	2,648	0.19%
2022/11/02	1	61.20	1	61.20	61.60	0	2,293	0.00%
2022/10/27	3	61.97	3	62.73	64.00	0	2,019	0.00%
2022/10/26	1	58.30	6	58.08	61.10	-5	1,559	-0.32%
2022/10/25	1	55.20	1	55.90	55.80	0	1,306	0.00%
2022/10/20	8	56.16	3	55.73	54.00	5	1,310	0.38%
2022/09/12	1	59.70	1	60.40	59.70	0	1,502	0.00%
2022/08/26	0	0.00	1	64.00	63.30	-1	1,523	-0.07%
2022/08/24	1	63.00	0	0.00	61.70	1	1,520	0.07%
2022/08/22	2	65.70	2	65.40	64.60	0	1,531	0.00%
2022/08/12	0	0.00	1	64.40	65.30	-1	1,560	-0.06%
2022/08/09	0	0.00	1	63.60	63.30	-1	1,540	-0.06%
2022/08/03	1	61.40	0	0.00	61.30	1	1,551	0.06%
2022/08/02	1	62.20	1	62.00	62.00	0	1,556	0.00%
2022/07/29	12	70.98	12	69.46	67.50	0	1,534	0.00%
2022/07/28	0	0.00	3	65.97	66.00	-3	1,440	-0.21%
2022/07/27	0	0.00	17	62.68	64.70	-17	1,412	-1.20%
2022/07/26	2	63.90	2	61.80	61.70	0	1,385	0.00%
2022/07/25	4	68.43	2	67.75	68.40	2	1,347	0.15%
2022/07/22	8	72.41	0	0.00	71.80	8	1,323	0.60%
2022/07/21	10	72.64	2	74.20	72.70	8	1,313	0.61%
2022/07/20	9	72.90	28	72.65	74.30	-19	1,287	-1.48%
2022/07/19	1	69.40	3	65.00	69.60	-2	1,172	-0.17%
2022/07/18	0	0.00	16	63.44	63.30	-16	1,090	-1.47%
2022/07/12	2	71.80	0	0.00	69.60	2	1,101	0.18%
2022/07/08	1	72.00	2	74.05	73.80	-1	1,110	-0.09%
2022/07/05	1	69.90	0	0.00	71.60	1	1,160	0.09%
2022/07/01	0	0.00	7	73.30	69.00	-7	1,242	-0.56%
2022/06/28	2	81.65	0	0.00	79.70	2	1,218	0.16%
2022/06/27	0	0.00	2	82.90	82.20	-2	1,224	-0.16%
2022/06/22	0	0.00	1	77.40	77.10	-1	1,250	-0.08%
2022/06/20	1	84.30	0	0.00	77.50	1	1,255	0.08%
2022/06/17	1	80.20	3	81.03	83.30	-2	1,289	-0.16%
2022/06/16	1	86.30	2	85.45	82.00	-1	1,278	-0.08%
2022/06/15	3	87.40	0	0.00	85.90	3	1,312	0.23%
2022/06/14	1	85.30	1	87.60	87.70	0	1,329	0.00%
2022/06/10	1	96.40	0	0.00	96.00	1	1,322	0.08%
2022/06/02	2	98.90	0	0.00	98.20	2	1,452	0.14%
2022/06/01	1	99.70	0	0.00	99.50	1	1,461	0.07%
2022/05/31	3	97.27	1	99.00	99.00	2	1,463	0.14%
2022/05/30	5	95.50	0	0.00	97.90	5	1,476	0.34%
2022/05/27	2	91.10	0	0.00	92.90	2	1,481	0.13%
2022/05/26	4	91.08	0	0.00	90.20	4	1,528	0.26%
2022/05/20	2	102.50	1	105.00	102.50	1	1,503	0.07%
2022/05/19	4	101.75	3	103.33	104.00	1	1,504	0.07%
2022/05/18	11	105.50	0	0.00	105.50	11	1,509	0.73%
2022/05/17	6	105.00	14	105.86	106.50	-8	1,516	-0.53%
2022/05/16	4	103.00	4	106.00	103.00	0	1,522	0.00%
2022/05/13	0	0.00	4	103.13	103.00	-4	1,523	-0.26%
2022/05/12	2	100.50	2	102.75	98.60	0	1,527	0.00%
2022/05/11	5	102.20	2	102.50	101.00	3	1,531	0.20%
2022/05/10	0	0.00	1	108.50	108.50	-1	1,524	-0.07%
2022/05/09	14	109.89	1	105.50	105.50	13	1,597	0.81%
2022/05/06	0	0.00	3	109.83	114.00	-3	1,612	-0.19%
2022/05/05	9	115.78	6	117.92	114.50	3	1,607	0.19%
2022/05/04	1	110.00	3	113.50	114.00	-2	1,602	-0.12%
2022/05/03	1	112.00	1	114.50	112.00	0	1,603	0.00%
2022/04/29	1	112.00	1	115.50	111.00	0	1,622	0.00%
2022/04/28	20	111.00	0	0.00	109.00	20	1,614	1.24%
2022/04/27	2	104.25	0	0.00	109.50	2	1,616	0.12%
2022/04/26	3	111.33	0	0.00	111.00	3	1,597	0.19%
2022/04/25	5	111.50	0	0.00	110.50	5	1,578	0.32%
2022/04/22	1	122.50	5	122.50	122.50	-4	1,556	-0.26%
2022/04/18	3	120.83	8	124.81	122.00	-5	1,584	-0.32%
2022/04/15	3	121.17	1	122.00	121.00	2	1,577	0.13%
2022/04/14	7	125.36	19	126.68	125.00	-12	1,619	-0.74%
2022/04/13	2	123.50	1	124.50	124.50	1	1,641	0.06%
2022/04/12	1	122.00	0	0.00	123.00	1	1,650	0.06%
2022/04/11	2	120.00	0	0.00	120.00	2	1,643	0.12%
2022/04/08	1	130.50	0	0.00	130.00	1	1,632	0.06%
2022/04/07	7	133.36	9	133.00	133.00	-2	1,619	-0.12%
2022/03/28	0	0.00	1	153.00	153.50	-1	1,943	-0.05%
2022/03/24	1	151.00	0	0.00	149.00	1	2,008	0.05%
2022/03/18	10	156.25	2	155.75	154.50	8	2,141	0.37%
2022/03/17	1	155.00	1	156.50	156.00	0	2,210	0.00%
2022/03/16	1	150.00	1	151.00	150.00	0	2,491	0.00%
2022/03/15	0	0.00	2	152.00	149.00	-2	2,562	-0.08%
2022/03/14	2	148.50	0	0.00	149.50	2	2,701	0.07%
2022/03/10	1	158.00	4	155.00	154.00	-3	2,902	-0.10%
2022/03/09	3	147.33	3	147.67	147.00	0	3,099	0.00%
2022/03/07	2	148.50	2	148.75	149.00	0	3,454	0.00%
2022/03/04	3	156.67	0	0.00	156.00	3	3,643	0.08%
2022/03/02	30	164.00	31	161.58	165.50	-1	3,729	-0.03%
2022/03/01	4	162.50	15	162.63	163.00	-11	3,795	-0.29%
2022/02/25	0	0.00	2	151.00	152.50	-2	3,772	-0.05%
2022/02/23	2	151.50	2	153.50	152.00	0	3,782	0.00%
2022/02/22	6	152.17	2	149.00	149.00	4	3,817	0.10%
2022/02/21	11	155.59	0	0.00	156.00	11	3,844	0.29%
2022/02/18	6	154.58	6	157.00	158.50	0	3,905	0.00%
2022/02/16	0	0.00	11	160.05	160.00	-11	4,008	-0.27%
2022/02/15	0	0.00	1	158.00	155.00	-1	4,078	-0.02%
2022/02/14	9	154.11	5	153.30	154.00	4	4,174	0.10%
2022/02/11	12	158.63	6	160.50	160.00	6	4,267	0.14%
2022/02/10	2	162.50	0	0.00	164.00	2	4,495	0.04%
2022/02/09	33	164.33	34	163.37	166.00	-1	4,773	-0.02%
2022/02/08	1	162.50	1	158.00	163.00	0	4,896	0.00%
2022/02/07	1	152.00	0	0.00	148.50	1	4,879	0.02%
2022/01/25	1	147.50	3	147.50	146.50	-2	4,957	-0.04%
2022/01/24	0	0.00	1	150.00	152.00	-1	4,985	-0.02%
2022/01/10	0	0.00	2	168.50	172.00	-2	6,410	-0.03%
2022/01/04	0	0.00	40	178.75	180.00	-40	6,593	-0.61%
2021/12/28	2	179.50	1	179.50	179.00	1	6,666	0.02%
2021/12/24	0	0.00	2	189.75	187.50	-2	6,613	-0.03%
2021/12/22	3	189.33	58	188.19	186.50	-55	6,489	-0.85%
2021/12/21	2	181.75	1	183.00	184.00	1	6,350	0.02%
2021/12/20	8	185.19	4	181.38	179.00	4	6,333	0.06%
2021/12/17	2	183.00	2	183.25	183.00	0	6,255	0.00%
2021/12/16	52	181.08	11	183.64	181.00	41	6,204	0.66%
2021/12/15	1	183.50	1	183.50	183.50	0	6,175	0.00%
2021/12/14	1	180.50	0	0.00	180.50	1	6,129	0.02%
2021/12/13	22	181.91	13	185.00	182.00	9	6,059	0.15%
2021/12/10	27	193.28	8	190.69	182.00	19	5,943	0.32%
2021/12/09	3	193.83	7	194.93	195.00	-4	5,640	-0.07%
2021/12/08	18	192.17	27	193.24	190.00	-9	5,559	-0.16%
2021/12/07	13	191.77	0	0.00	190.00	13	5,406	0.24%
2021/12/06	14	185.57	19	186.61	193.00	-5	5,344	-0.09%
2021/12/03	36	188.85	14	189.04	191.50	22	5,293	0.42%
2021/12/02	26	183.19	30	184.12	183.50	-4	5,077	-0.08%
2021/12/01	2	177.00	2.4	171.44	177.00	-0.4	4,987	-0.01%
2021/11/30	13	162.50	1	177.00	175.50	12	4,867	0.25%
2021/11/29	0	0.00	2	155.50	161.00	-2	4,674	-0.04%
2021/11/26	2	164.75	0	0.00	160.50	2	4,658	0.04%
2021/11/25	2	164.50	2	165.00	161.50	0	4,575	0.00%
2021/11/24	0	0.00	1	161.00	162.00	-1	4,486	-0.02%
2021/11/22	1	156.50	0	0.00	158.00	1	4,446	0.02%
2021/11/19	1	157.00	1	159.50	159.00	0	4,441	0.00%
2021/11/16	1	163.50	3	161.17	157.50	-2	4,387	-0.05%
2021/11/15	0	0.00	6	163.42	163.50	-6	4,333	-0.14%
2021/11/12	1	163.50	1	166.50	164.50	0	4,295	0.00%
2021/11/11	6	166.00	10	165.55	163.00	-4	4,223	-0.09%
2021/11/10	5	168.50	2	168.25	163.00	3	4,140	0.07%
2021/11/09	22	172.11	19	169.37	166.50	3	4,040	0.07%
2021/11/08	3	167.00	1	169.00	163.50	2	3,798	0.05%
2021/11/05	10	155.60	19	155.03	160.00	-9	3,556	-0.25%
2021/11/04	0	0.00	2	146.50	145.50	-2	3,393	-0.06%
2021/11/03	4	148.75	4	151.13	148.00	0	3,460	0.00%
2021/11/02	11	151.86	3	147.33	146.00	8	3,572	0.22%
2021/11/01	4	151.88	9	155.00	154.00	-5	3,541	-0.14%
2021/10/29	10	153.05	11	155.32	150.00	-1	3,527	-0.03%
2021/10/28	15	150.10	5	150.10	150.00	10	3,518	0.28%
2021/10/27	2	154.75	1	157.50	155.50	1	3,532	0.03%
2021/10/26	5.1	160.57	0	0.00	157.50	5.1	3,489	0.15%
2021/10/25	0	0.00	1	172.50	175.00	-1	3,305	-0.03%
2021/10/22	8	169.56	8	166.63	171.50	0	3,268	0.00%
2021/10/21	27	169.56	27	176.61	166.50	0	3,297	0.00%
2021/10/20	3.3	173.39	3.1	174.14	168.50	0.2	3,144	0.01%
2021/10/19	3	166.67	13	164.31	168.50	-10	3,000	-0.33%
2021/10/18	1	162.50	3	166.83	168.50	-2	2,794	-0.07%
2021/10/15	10	149.50	0	0.00	154.00	10	2,589	0.39%
2021/10/14	1.1	146.53	2	146.50	145.00	-0.9	2,484	-0.04%
2021/10/13	4	136.50	4	137.00	137.00	0	2,409	0.00%
2021/10/12	21	138.48	21	135.74	135.00	0	2,391	0.00%
2021/10/08	20	136.38	20	133.50	134.00	0	2,341	0.00%
2021/10/06	0	0.00	3	128.50	128.00	-3	2,259	-0.13%
2021/10/05	0	0.00	7.1	122.49	124.00	-7.1	2,248	-0.31%
2021/10/04	0	0.00	0.1	121.50	119.50	-0.1	2,255	0.00%
2021/10/01	5	119.70	3	125.00	119.50	2	2,252	0.09%
2021/09/30	0	0.00	0.2	117.50	122.50	-0.2	2,251	-0.01%
2021/09/29	2	118.50	3	120.00	116.00	-1	2,283	-0.04%
2021/09/28	8	123.56	1	125.50	121.00	7	2,314	0.30%
2021/09/22	2	125.00	12	129.46	132.00	-10	2,370	-0.42%
2021/09/17	2	134.75	1	136.50	134.50	1	2,385	0.04%
2021/09/16	4	133.75	1.2	134.42	135.50	2.8	2,440	0.11%
2021/09/14	0	0.00	0.3	135.00	134.00	-0.3	2,537	-0.01%
2021/09/13	2	135.00	0	0.00	134.50	2	2,597	0.08%
2021/09/10	3	136.00	0	0.00	138.00	3	2,664	0.11%
2021/09/09	1	133.00	1	137.50	137.50	0	2,692	0.00%
2021/09/08	2	140.25	0	0.00	134.50	2	2,680	0.07%
2021/09/07	1	145.50	1	145.00	146.50	0	2,631	0.00%
2021/09/06	1.2	148.58	1	158.00	144.00	0.2	2,650	0.01%
2021/09/02	1.1	146.77	0	0.00	144.00	1.1	2,678	0.04%
2021/09/01	0	0.00	6	143.50	145.00	-6	2,756	-0.22%
2021/08/31	6	139.00	0	0.00	140.00	6	2,809	0.21%
2021/08/27	23.2	142.87	0	0.00	142.00	23.2	2,883	0.80%
2021/08/26	0.3	146.50	0	0.00	145.50	0.3	2,946	0.01%
2021/08/24	1	151.50	24	151.67	147.00	-23	2,934	-0.78%
2021/08/23	0	0.00	1	142.00	146.50	-1	2,878	-0.03%
2021/08/19	1	137.50	0	0.00	135.00	1	2,853	0.04%
2021/08/18	0	0.00	1	141.50	141.00	-1	2,847	-0.04%
2021/08/17	1	138.50	0	0.00	134.50	1	2,838	0.04%
2021/08/16	0	0.00	13	140.54	139.00	-13	2,835	-0.46%
2021/08/13	10	136.50	0	0.00	137.50	10	2,822	0.35%
2021/08/11	2	139.75	1	139.50	140.50	1	2,988	0.03%
2021/08/09	0	0.00	1	162.00	157.50	-1	3,156	-0.03%
2021/08/06	3	171.00	1	168.50	157.00	2	3,277	0.06%
2021/08/05	2	161.25	3	162.83	161.50	-1	3,235	-0.03%
2021/08/04	0	0.00	1	163.50	158.00	-1	3,319	-0.03%
2021/08/03	2	162.75	1	163.00	163.00	1	3,431	0.03%
2021/08/02	2	158.50	2	161.50	160.00	0	3,502	0.00%
2021/07/30	6	144.25	23	144.15	153.00	-17	3,514	-0.48%
2021/07/29	16	144.78	1	146.00	146.00	15	3,574	0.42%
2021/07/28	4	139.63	3	142.50	141.00	1	3,635	0.03%
2021/07/27	9	157.39	30	164.63	140.50	-21	3,679	-0.57%
2021/07/26	0	0.00	3	154.67	156.00	-3	3,560	-0.08%
2021/07/23	20	142.50	0	0.00	142.00	20	3,613	0.55%
2021/07/22	0	0.00	2	143.50	139.00	-2	3,726	-0.05%
2021/07/19	0	0.00	4	144.50	144.50	-4	3,955	-0.10%
2021/07/14	2	139.00	1	137.00	135.50	1	3,935	0.03%
2021/07/13	2	141.00	0	0.00	140.00	2	3,923	0.05%
2021/07/12	1	146.00	0	0.00	145.00	1	3,909	0.03%
2021/07/06	1	155.50	1	158.00	151.00	0	3,899	0.00%
2021/07/05	4	142.25	21	145.24	152.50	-17	3,868	-0.44%
2021/07/02	0	0.00	11	139.55	139.00	-11	3,978	-0.28%
2021/07/01	3	142.50	1	144.50	140.50	2	4,044	0.05%
2021/06/29	4	144.88	2	149.75	142.50	2	4,150	0.05%
2021/06/28	1	145.50	0	0.00	148.00	1	4,156	0.02%
2021/06/25	4	153.25	0	0.00	151.50	4	4,127	0.10%
2021/06/24	5	145.40	10	150.50	154.50	-5	4,081	-0.12%
2021/06/23	1	143.00	0	0.00	143.00	1	4,030	0.02%
2021/06/22	1	148.50	1	151.00	143.50	0	3,985	0.00%
2021/06/21	5	156.90	0	0.00	153.50	5	3,922	0.13%
2021/06/18	2	169.75	3	171.33	166.50	-1	3,849	-0.03%
2021/06/17	1	167.50	2	169.50	168.50	-1	3,827	-0.03%
2021/06/16	4	167.00	0	0.00	165.50	4	3,819	0.10%
2021/06/15	5	172.50	6	171.17	174.00	-1	3,782	-0.03%
2021/06/11	14	170.86	16	170.06	166.50	-2	3,760	-0.05%
2021/06/10	22	190.95	22	184.59	181.00	0	3,775	0.00%
2021/06/09	10	176.75	0	0.00	178.00	10	3,777	0.26%
2021/06/08	0	0.00	3	173.00	176.50	-3	3,731	-0.08%
2021/06/07	1	158.00	0	0.00	160.50	1	3,699	0.03%
2021/06/04	1	161.50	0.5	172.00	161.50	0.5	3,678	0.01%
2021/06/02	1	174.00	0	0.00	174.00	1	3,599	0.03%
2021/06/01	15	173.50	0	0.00	174.00	15	3,600	0.42%
2021/05/28	18	157.17	0	0.00	153.50	18	3,629	0.50%
2021/05/26	12	150.17	1	149.00	155.00	11	3,660	0.30%
2021/05/25	8	153.00	1	149.50	151.00	7	3,792	0.18%
2021/05/19	1	142.50	2	145.00	138.00	-1	4,252	-0.02%
2021/05/18	5	143.20	2	148.75	145.00	3	4,083	0.07%
2021/05/14	1	154.00	0	0.00	154.00	1	3,862	0.03%
2021/05/12	3	193.83	4	197.63	190.00	-1	3,718	-0.03%
2021/05/11	5	215.00	2	219.75	211.00	3	3,819	0.08%
2021/05/10	2	228.00	5	230.60	234.00	-3	3,787	-0.08%
2021/05/07	0	0.00	3	205.33	213.00	-3	3,813	-0.08%
2021/05/06	2	194.25	4	197.88	194.00	-2	3,752	-0.05%
2021/05/04	3	187.83	0	0.00	188.50	3	3,727	0.08%
2021/04/28	21	231.81	21	219.74	222.00	0	3,678	0.00%
2021/04/26	6	215.17	6.1	208.52	220.00	-0.1	3,606	0.00%
2021/04/23	1	191.00	1	197.50	200.00	0	3,581	0.00%
2021/04/19	6	219.00	0	0.00	219.00	6	3,495	0.17%
2021/04/16	0	0.00	1	240.00	243.00	-1	3,492	-0.03%
2021/04/08	2	201.25	3	208.17	197.00	-1	3,714	-0.03%
2021/04/07	0.1	202.00	0	0.00	202.00	0.1	3,660	0.00%
2021/04/01	0.4	160.00	2	161.50	167.50	-1.6	3,979	-0.04%
2021/03/31	2	145.00	0	0.00	152.50	2	4,130	0.05%
2021/03/30	1	139.00	0	0.00	139.00	1	4,108	0.02%
2021/03/29	0	0.00	4	133.50	136.00	-4	4,121	-0.10%
2021/03/23	0	0.00	1	126.50	126.00	-1	4,172	-0.02%
2021/03/22	1	131.50	1	127.50	132.50	0	4,174	0.00%
2021/03/19	0	0.00	1	126.00	128.00	-1	4,174	-0.02%
2021/03/18	0	0.00	3	126.00	122.50	-3	4,189	-0.07%
2021/03/17	4	123.50	2	123.75	122.00	2	4,207	0.05%
2021/03/16	4	126.75	1	126.50	124.50	3	4,558	0.07%
2021/03/15	4	136.63	0	0.00	133.50	4	4,822	0.08%
2021/03/11	1	123.00	2	127.75	129.50	-1	4,858	-0.02%
2021/03/09	2	122.00	0	0.00	122.00	2	5,006	0.04%
2021/02/25	1	122.50	4	124.00	121.00	-3	5,001	-0.06%
2021/02/24	1	108.50	2	112.50	115.00	-1	4,884	-0.02%
2021/02/23	3	115.50	1	120.00	112.50	2	4,811	0.04%
2021/02/19	0	0.00	7.1	112.09	113.50	-7.1	4,858	-0.15%
2021/02/18	0	0.00	1	103.50	103.50	-1	4,837	-0.02%
2021/02/05	3	84.27	1	84.20	85.70	2	5,089	0.04%
2021/02/04	1	86.50	0	0.00	85.60	1	5,255	0.02%
2021/02/03	2	85.55	0	0.00	84.40	2	5,638	0.04%
2021/02/02	2	85.75	0	0.00	82.40	2	5,957	0.03%
2021/02/01	2	95.75	0	0.00	91.40	2	5,780	0.03%
2021/01/29	1	101.50	2	100.25	101.50	-1	5,736	-0.02%
2021/01/28	1	93.50	2	93.75	92.60	-1	5,621	-0.02%
2021/01/27	2	98.10	2	97.35	96.50	0	5,619	0.00%
2021/01/26	1	93.80	0	0.00	97.80	1	5,605	0.02%
2021/01/25	10	92.01	11	97.45	98.20	-1	5,504	-0.02%
2021/01/22	0	0.00	1	89.50	89.30	-1	5,502	-0.02%
2021/01/21	5	98.08	5	98.66	98.00	0	5,498	0.00%
2021/01/20	1	102.00	0.1	104.00	97.20	0.9	5,535	0.02%
2021/01/19	0	0.00	1	110.00	108.00	-1	5,462	-0.02%
2021/01/15	0	0.00	12	123.33	125.00	-12	5,450	-0.22%
2021/01/14	10.1	119.00	0	0.00	119.00	10.1	5,627	0.18%
2021/01/12	2	107.50	0	0.00	108.00	2	5,678	0.04%
2020/12/28	1	143.50	2	142.75	144.00	-1	5,167	-0.02%
2020/12/25	1	140.50	1	146.50	131.00	0	4,941	0.00%
2020/12/17	0	0.00	2	127.00	127.50	-2	4,610	-0.04%
2020/12/15	0	0.00	1	119.00	112.00	-1	4,606	-0.02%
2020/12/10	1	110.50	2	109.50	116.50	-1	4,571	-0.02%
2020/12/09	1	123.00	1	136.00	121.50	0	4,192	0.00%
2020/12/04	30	111.50	30	110.28	111.50	0	3,828	0.00%
2020/11/24	0	0.00	1	95.50	95.50	-1	4,190	-0.02%
2020/11/20	0	0.00	2	94.00	94.00	-2	4,171	-0.05%
2020/11/18	0	0.00	1	95.12	97.50	-1	3,982	-0.03%
2020/11/17	2	90.15	23	91.46	88.70	-21	3,889	-0.54%
2020/11/16	5	86.48	3	86.50	89.90	2	3,808	0.05%
2020/11/13	44	79.11	26	81.65	82.00	18	3,754	0.48%
2020/11/12	4	74.80	0	0.00	74.60	4	3,670	0.11%
2020/11/11	113	75.07	115	73.68	75.70	-2	3,475	-0.06%	大買/大賣/
2020/11/10	6	70.75	11	70.84	73.30	-5	3,045	-0.16%
2020/11/09	0	0.00	2	66.70	66.70	-2	2,636	-0.08%
2020/11/05	5	55.80	0	0.00	55.20	5	2,569	0.19%
2020/11/02	3	54.70	0	0.00	54.70	3	2,564	0.12%
2020/10/30	2	56.60	0	0.00	56.20	2	2,562	0.08%
2020/10/29	0	0.00	0.1	55.30	57.20	-0.1	2,556	0.00%
2020/10/28	2	55.50	0.1	55.60	55.00	1.9	2,477	0.08%
2020/10/27	0	0.00	0	54.40	53.80	0	2,394	0.00%
2020/10/26	0	0.00	0.1	55.20	53.70	-0.1	2,431	0.00%
2020/09/29	0	0.00	5	49.69	49.60	-5	2,413	-0.21%
2020/09/28	0	0.00	1	49.75	49.45	-1	2,460	-0.04%
2020/09/25	0	0.00	9	49.73	49.00	-9	2,464	-0.37%
2020/09/22	0	0.00	25	50.20	51.90	-25	2,451	-1.02%
2020/09/17	0	0.00	15	52.53	52.30	-15	2,433	-0.62%
2020/09/16	0	0.00	4	52.85	52.20	-4	2,436	-0.16%
2020/09/15	0	0.00	25	52.21	52.20	-25	2,428	-1.03%
2020/09/11	1	54.20	619	51.83	52.10	-618	2,415	-25.59%	大賣/鉅額交易
2020/09/10	15	58.57	2	58.25	57.10	13	2,340	0.56%
2020/09/09	12	58.73	47	57.80	57.00	-35	2,314	-1.51%
2020/09/08	96	58.46	39	57.36	58.60	57	2,237	2.55%
2020/09/07	608	54.22	11	54.03	55.00	597	2,111	28.28%	大買/鉅額交易
2020/09/04	2	50.50	30	51.05	52.10	-28	2,083	-1.34%
2020/09/03	60	55.44	0	0.00	54.20	60	2,030	2.96%
2020/09/02	50	52.84	20	54.18	55.30	30	1,891	1.59%
2020/08/26	4	48.50	0	0.00	48.75	4	1,880	0.21%
2020/08/20	0	0.00	1	46.00	46.20	-1	1,922	-0.05%
2020/08/19	1	50.20	1	51.10	49.60	0	1,892	0.00%
2020/08/18	1	50.10	1	49.70	49.20	0	1,813	0.00%
2020/08/10	1	47.65	0	0.00	47.65	1	1,722	0.06%
2020/08/04	0	0.00	3	49.80	48.85	-3	1,804	-0.17%
2020/07/30	0	0.00	13	52.10	53.10	-13	1,772	-0.73%
2020/07/29	18	54.98	5	54.42	53.80	13	1,784	0.73%
2020/07/28	3	50.43	2	51.35	51.80	1	1,620	0.06%
2020/07/14	0	0.00	1	49.00	48.05	-1	1,583	-0.06%
2020/07/13	0	0.00	24	49.21	48.75	-24	1,587	-1.51%
2020/07/10	25	49.05	1	48.85	48.60	24	1,592	1.51%
2020/07/07	1	50.20	1	51.30	51.60	0	1,581	0.00%
2020/07/01	1	49.60	0	0.00	49.35	1	1,510	0.07%
2020/06/30	0	0.00	10	49.00	48.45	-10	1,500	-0.67%
2020/06/29	10	48.28	0	0.00	48.30	10	1,493	0.67%
2020/06/23	1	48.90	0	0.00	48.85	1	1,479	0.07%
2020/06/19	0	0.00	1	50.40	49.80	-1	1,460	-0.07%
2020/06/18	1	50.10	0	0.00	50.40	1	1,456	0.07%
2020/06/16	1	51.60	2	51.45	51.70	-1	1,442	-0.07%
2020/06/12	1	50.30	0	0.00	50.30	1	1,424	0.07%
2020/06/11	0	0.00	1	52.90	51.40	-1	1,420	-0.07%
2020/06/10	1	50.10	0	0.00	51.50	1	1,362	0.07%
2020/06/08	0	0.00	33	51.02	51.10	-33	1,349	-2.45%
2020/06/05	33	52.20	0	0.00	52.20	33	1,332	2.48%
2020/06/02	0	0.00	1	54.20	52.00	-1	1,268	-0.08%
2020/05/29	11	51.20	10	52.00	50.70	1	1,145	0.09%
2020/05/28	1	49.45	0	0.00	48.30	1	1,065	0.09%
2020/05/18	0	0.00	1	51.90	50.60	-1	1,091	-0.09%
2020/05/15	0	0.00	14	49.95	50.90	-14	1,106	-1.26%
2020/05/14	14	53.70	0	0.00	53.70	14	1,094	1.28%
2020/05/13	1	53.00	0	0.00	51.20	1	1,090	0.09%
2020/05/04	0	0.00	1	49.40	50.00	-1	955	-0.10%
2020/04/27	1	42.40	0	0.00	41.90	1	834	0.12%
2020/03/12	0	0.00	1	47.40	47.30	-1	912	-0.11%
2020/02/26	0	0.00	1	64.80	62.80	-1	858	-0.12%
2020/02/19	1	64.00	0	0.00	63.50	1	820	0.12%
2020/02/12	1	64.00	0	0.00	63.70	1	754	0.13%
2020/02/11	0	0.00	4	63.33	63.00	-4	710	-0.56%
2020/01/15	3	64.60	0	0.00	64.00	3	879	0.34%
2020/01/08	0	0.00	5	69.70	66.60	-5	858	-0.58%
2020/01/07	14	67.91	9	69.12	67.00	5	834	0.60%
2019/10/29	1	74.00	0	0.00	70.00	1	1,285	0.08%
2019/10/18	1	66.30	0	0.00	66.00	1	1,074	0.09%
2019/10/14	0	0.00	4	69.50	67.20	-4	1,047	-0.38%
2019/10/09	4	67.25	0	0.00	69.00	4	1,017	0.39%
2019/09/12	0	0.00	1	67.70	67.60	-1	1,701	-0.06%
2019/09/05	0	0.00	1	69.20	69.10	-1	2,031	-0.05%
2019/09/04	0	0.00	1	68.90	69.00	-1	2,032	-0.05%
2019/09/03	0	0.00	8	69.73	69.20	-8	2,036	-0.39%
2019/09/02	1	68.20	3	68.10	68.20	-2	2,025	-0.10%
2019/08/30	0	0.00	110	67.62	67.40	-110	2,030	-5.42%	大賣/鉅額交易
2019/08/22	0	0.00	2	69.50	68.10	-2	2,051	-0.10%
2019/08/20	2	71.00	0	0.00	69.60	2	2,090	0.10%
2019/08/15	1	67.30	0	0.00	67.30	1	2,073	0.05%
2019/08/14	0	0.00	1	72.60	71.40	-1	2,048	-0.05%
2019/08/12	1	78.30	0	0.00	77.60	1	2,085	0.05%
2019/08/08	0	0.00	1	77.00	76.30	-1	2,124	-0.05%
2019/08/07	1	77.70	1	76.70	76.30	0	2,215	0.00%
2019/08/06	0	0.00	32	78.59	76.90	-32	2,353	-1.36%
2019/08/05	31	78.08	0	0.00	78.10	31	2,387	1.30%
2019/08/02	1	80.00	3	76.00	76.00	-2	2,383	-0.08%
2019/08/01	35	79.67	1	78.50	78.10	34	2,371	1.43%
2019/07/30	5	80.50	0	0.00	76.80	5	2,352	0.21%
2019/07/29	89	80.58	0	0.00	79.70	89	2,370	3.75%
2019/07/12	0	0.00	5	80.80	80.20	-5	2,520	-0.20%
2019/07/11	7	88.40	7	88.27	85.00	0	2,417	0.00%
2019/07/10	0	0.00	3	87.40	87.40	-3	2,238	-0.13%
2019/07/08	5	83.40	5	81.70	81.70	0	2,117	0.00%
2019/07/02	1	78.50	0	0.00	78.50	1	2,470	0.04%
2019/07/01	1	76.40	0	0.00	76.90	1	2,645	0.04%
2019/06/25	1	77.00	0	0.00	76.10	1	2,892	0.03%
2019/06/20	0	0.00	3	79.13	78.00	-3	2,763	-0.11%
2019/06/19	5	75.90	4	76.18	76.00	1	2,715	0.04%
2019/06/18	50	77.38	16	77.67	76.00	34	2,719	1.25%
2019/06/17	0	0.00	1	73.10	72.90	-1	2,678	-0.04%
2019/06/04	15	70.80	34	69.10	69.10	-19	2,677	-0.71%
2019/05/31	0	0.00	15	70.40	71.60	-15	2,673	-0.56%
2019/05/17	56	70.13	0	0.00	67.80	56	3,038	1.84%
2019/05/16	15	74.20	0	0.00	73.20	15	3,008	0.50%
2019/05/14	0	0.00	2	73.50	75.80	-2	3,044	-0.07%
2019/05/13	0	0.00	1	71.10	70.00	-1	2,900	-0.03%
2019/04/29	0	0.00	10	67.54	65.20	-10	2,844	-0.35%
2019/04/26	1	67.90	27	67.68	67.90	-26	2,934	-0.89%
2019/04/25	0	0.00	34	69.44	69.70	-34	2,990	-1.14%
2019/04/24	2	72.10	0	0.00	70.90	2	3,009	0.07%
2019/04/12	1	71.50	0	0.00	71.90	1	3,034	0.03%
2019/04/10	0	0.00	7	73.10	72.90	-7	3,024	-0.23%
2019/04/09	1	82.50	0	0.00	81.00	1	2,995	0.03%
2019/04/08	7	84.49	0	0.00	83.40	7	3,035	0.23%
2019/04/03	3	77.27	3	77.33	79.30	0	2,943	0.00%
2019/04/02	1	71.10	0	0.00	72.10	1	3,016	0.03%
2019/03/25	0	0.00	0.3	69.10	69.10	-0.3	3,183	-0.01%
2019/03/21	1	69.90	2	70.45	69.40	-1	3,124	-0.03%
2019/03/20	0	0.00	3	70.53	68.70	-3	3,073	-0.10%
2019/03/19	2	66.65	0	0.00	69.80	2	2,923	0.07%
2019/03/07	1	63.90	0	0.00	63.50	1	2,924	0.03%
2019/03/06	1	66.70	0	0.00	66.60	1	2,962	0.03%
2019/03/05	0	0.00	1	69.00	66.10	-1	3,018	-0.03%
2019/03/04	1	64.30	0	0.00	66.90	1	2,989	0.03%
2019/02/26	0	0.00	10	68.23	65.80	-10	2,978	-0.34%
2019/02/25	13	69.95	4	69.03	68.80	9	3,000	0.30%
2019/02/22	82	68.38	30	67.60	67.90	52	2,984	1.74%
2019/02/20	1	69.70	0	0.00	68.70	1	2,922	0.03%
2019/02/19	1	70.30	0	0.00	68.40	1	2,892	0.03%
2019/02/18	1	64.00	1	64.40	67.80	0	2,736	0.00%
2019/02/14	1	66.10	5	65.60	64.10	-4	2,651	-0.15%
2019/02/13	0	0.00	2	62.05	63.20	-2	2,495	-0.08%
2019/01/29	1	57.10	1	56.70	57.00	0	2,570	0.00%
2019/01/28	2	58.20	0	0.00	57.60	2	2,600	0.08%
2019/01/24	0	0.00	1	58.80	59.50	-1	2,718	-0.04%
2019/01/18	1	60.00	0	0.00	59.00	1	2,658	0.04%
2019/01/17	1	56.00	1	58.40	57.10	0	2,570	0.00%
2019/01/09	10	55.75	10	55.12	54.10	0	2,461	0.00%
2019/01/03	5	54.70	5	54.00	53.20	0	2,462	0.00%
2018/12/27	1	57.90	0	0.00	55.20	1	2,398	0.04%
2018/12/26	5	60.80	10	61.00	56.40	-5	2,310	-0.22%
2018/12/25	0	0.00	1	63.40	62.60	-1	2,180	-0.05%
2018/12/24	17	58.72	7	57.17	61.10	10	1,941	0.52%
2018/12/22	5	53.90	0	0.00	55.60	5	1,804	0.28%
2018/12/19	0	0.00	5	48.85	47.30	-5	1,702	-0.29%
2018/12/18	9	47.73	4	47.80	47.05	5	1,706	0.29%
2018/12/11	1	47.05	0	0.00	47.20	1	1,763	0.06%
2018/12/06	29	48.21	65	48.68	48.00	-36	1,802	-2.00%
2018/11/23	0	0.00	6	47.85	47.85	-6	1,986	-0.30%
2018/11/20	0	0.00	12	47.50	48.30	-12	2,010	-0.60%
2018/11/16	5	47.35	5	46.60	47.85	0	2,028	0.00%
2018/11/09	33	48.64	33	48.51	48.70	0	2,215	0.00%
2018/11/06	76	47.34	76	47.61	46.75	0	2,204	0.00%
2018/11/05	4	48.95	4	48.68	48.95	0	2,190	0.00%
2018/10/30	31	40.99	31	40.56	40.80	0	2,073	0.00%
2018/10/29	26	41.34	26	40.56	41.45	0	2,084	0.00%
2018/10/26	54	42.09	54	41.39	41.50	0	2,131	0.00%
2018/10/25	52	44.18	52	44.40	44.00	0	2,151	0.00%
2018/10/23	89	48.61	89	49.02	48.15	0	2,205	0.00%
2018/10/18	31	50.33	31	50.80	50.70	0	2,497	0.00%
2018/10/09	60	53.49	60	53.95	53.60	0	2,846	0.00%
2018/10/08	13	55.45	13	55.68	55.30	0	2,836	0.00%
2018/10/05	79	58.85	79	61.59	58.20	0	2,839	0.00%
2018/10/04	56	63.44	56	62.51	64.40	0	2,837	0.00%
2018/09/28	0	0.00	2	72.80	70.10	-2	2,966	-0.07%
2018/09/03	2	89.00	2	88.50	88.50	0	3,249	0.00%
2018/08/31	1	89.00	1	90.10	88.20	0	3,279	0.00%
2018/08/30	1	90.00	0	0.00	87.70	1	3,228	0.03%
2018/08/21	0	0.00	2	79.00	81.00	-2	3,594	-0.06%
2018/08/20	1	85.80	1	86.00	83.10	0	3,567	0.00%
2018/08/17	3	84.43	3	85.40	82.80	0	3,577	0.00%
2018/08/13	2	107.50	0	0.00	107.50	2	3,632	0.06%
2018/08/02	1	144.50	0	0.00	143.50	1	4,334	0.02%
2018/07/27	2	149.00	2	145.50	147.50	0	4,229	0.00%
2018/07/26	0	0.00	1	151.00	144.50	-1	4,175	-0.02%
2018/07/23	1	131.50	1	134.00	132.00	0	3,931	0.00%
2018/07/19	1	140.00	2	139.50	140.00	-1	3,891	-0.03%
2018/07/18	5	135.80	4	136.25	140.00	1	3,829	0.03%
2018/07/17	0	0.00	4	130.75	131.00	-4	3,711	-0.11%
2018/07/16	0	0.00	1	121.50	119.50	-1	3,613	-0.03%
2018/07/13	4	122.25	4	122.13	120.00	0	3,634	0.00%
2018/07/12	2	121.00	3	120.50	121.00	-1	3,954	-0.03%
2018/07/11	1	118.00	1	120.50	122.00	0	4,061	0.00%
2018/07/06	1	122.50	1	124.50	128.00	0	4,224	0.00%
2018/07/05	10	129.85	10	131.70	125.00	0	4,153	0.00%
2018/07/02	2	117.50	2	113.00	113.00	0	3,933	0.00%
2018/06/29	1	118.00	1	114.50	114.50	0	3,919	0.00%
2018/06/27	0	0.00	1	126.50	123.00	-1	3,892	-0.03%
2018/06/26	3	118.33	0	0.00	123.00	3	3,858	0.08%
2018/06/22	2	133.00	2	130.00	130.00	0	3,758	0.00%
2018/06/20	1	146.00	2	144.50	144.50	-1	3,996	-0.03%
2018/06/19	0	0.00	1	149.50	149.00	-1	4,048	-0.02%
2018/06/14	4	146.75	1	145.00	145.00	3	4,140	0.07%
2018/06/13	1	154.50	1	156.50	150.50	0	4,117	0.00%
2018/06/12	1	156.50	0	0.00	156.50	1	4,086	0.02%
2018/06/11	4	167.75	3	169.17	163.50	1	4,045	0.02%
2018/06/08	4	164.88	5	167.80	165.00	-1	3,959	-0.03%
2018/06/07	2	166.00	2	164.50	162.00	0	3,906	0.00%
2018/06/06	2	169.00	0	0.00	165.00	2	3,866	0.05%
2018/06/04	2	153.00	2	156.00	154.00	0	3,640	0.00%
2018/06/01	2	147.75	2	150.25	152.00	0	3,588	0.00%
2018/05/31	6	154.42	6	143.00	143.00	0	3,520	0.00%
2018/05/30	1	139.00	2	140.25	149.00	-1	3,421	-0.03%
2018/05/25	4	145.50	4	144.25	143.50	0	3,335	0.00%
2018/05/24	15	141.87	4	142.25	143.50	11	3,291	0.33%
2018/05/23	0	0.00	11	150.50	150.50	-11	3,190	-0.34%
2018/05/22	4	172.50	2	177.00	167.00	2	3,275	0.06%
2018/05/21	1	166.50	0	0.00	166.00	1	3,266	0.03%
2018/05/18	1	163.50	1	161.00	161.00	0	3,534	0.00%
2018/05/17	10	160.75	10	158.30	157.50	0	3,751	0.00%
2018/05/16	7	165.21	7	166.71	162.00	0	3,886	0.00%
2018/05/15	11	154.91	16	158.00	159.00	-5	3,991	-0.13%
2018/05/14	13	158.42	9	150.94	147.50	4	4,003	0.10%
2018/05/11	4	163.50	3	166.67	162.00	1	4,077	0.02%
2018/05/10	8	180.81	8	181.50	180.00	0	4,111	0.00%
2018/05/08	1	173.00	0	0.00	160.00	1	3,884	0.03%
2018/05/02	1	160.00	30	160.75	156.50	-29	4,078	-0.71%
2018/04/30	30	173.50	0	0.00	173.50	30	4,146	0.72%
2018/04/26	1	175.00	0	0.00	175.00	1	4,227	0.02%
2018/04/18	3	242.83	7	241.93	235.00	-4	5,335	-0.07%
2018/04/17	0	0.00	5	261.90	249.50	-5	5,068	-0.10%
2018/04/12	7	359.00	0	0.00	341.50	7	4,988	0.14%
2018/04/10	2	391.00	0	0.00	399.00	2	5,221	0.04%
2018/03/31	3	335.00	0	0.00	357.50	3	5,453	0.06%
2018/03/30	15	338.13	0	0.00	325.00	15	5,465	0.27%
2018/03/28	9	347.78	2	353.00	350.00	7	5,507	0.13%
2018/03/27	0	0.00	3	382.00	372.00	-3	5,535	-0.05%
2018/03/23	1	387.50	0	0.00	388.50	1	5,446	0.02%
2018/03/22	3	354.83	3	350.00	353.50	0	5,351	0.00%
2018/03/20	1	326.50	0	0.00	326.50	1	5,155	0.02%
2018/03/19	1	290.00	10	280.00	297.00	-9	5,179	-0.17%
2018/03/16	0	0.00	9	273.67	270.00	-9	5,184	-0.17%
2018/03/14	3	278.67	2	296.50	295.00	1	5,245	0.02%
2018/03/13	2	241.50	19	269.00	272.00	-17	5,285	-0.32%
2018/03/12	5	247.50	0	0.00	247.50	5	5,303	0.09%
2018/03/01	6	287.17	0	0.00	277.50	6	6,177	0.10%
2018/02/27	16	311.78	15	286.00	308.00	1	6,183	0.02%
2018/02/22	0	0.00	1	236.50	236.50	-1	6,229	-0.02%
2018/02/21	1	205.00	0	0.00	215.00	1	6,185	0.02%
2018/02/12	1	190.00	7.6	190.79	195.50	-6.6	6,108	-0.11%
2018/02/09	0	0.00	11	171.55	178.00	-11	5,806	-0.19%
2018/02/08	108	155.28	0	0.00	162.00	108	5,565	1.94%	大買/鉅額交易
2018/02/07	0	0.00	7	163.29	161.50	-7	5,401	-0.13%
2018/02/06	12	162.21	12	161.00	157.50	0	5,232	0.00%
2018/02/05	9	185.61	16	181.72	175.00	-7	5,153	-0.14%
2018/02/02	11	179.50	28	171.29	191.00	-17	4,990	-0.34%
2018/02/01	1	169.00	44	169.74	174.00	-43	4,841	-0.89%
2018/01/31	13	171.62	0	0.00	170.50	13	4,806	0.27%
2018/01/30	2	175.00	66	174.92	176.50	-64	4,760	-1.34%
2018/01/29	0	0.00	2	173.75	174.00	-2	4,697	-0.04%
2018/01/26	15	152.60	1	158.50	158.50	14	4,640	0.30%
2018/01/25	1	144.50	15	142.50	144.50	-14	4,582	-0.31%
2018/01/23	0	0.00	3	141.33	143.00	-3	4,436	-0.07%
2018/01/19	3	126.50	513	126.62	126.50	-510	4,344	-11.74%	大賣/鉅額交易
2018/01/18	67	140.00	25	133.60	140.50	42	4,263	0.99%
2018/01/17	217	132.58	256	137.68	135.50	-39	4,042	-0.96%	大買/大賣/
2018/01/16	78	132.85	93	130.90	134.00	-15	3,690	-0.41%
2018/01/15	35	117.81	145	120.18	122.00	-110	3,563	-3.09%	大賣/鉅額交易
2018/01/12	7	109.07	15	109.30	111.00	-8	3,374	-0.24%
2018/01/11	9	101.00	15	101.00	101.00	-6	3,179	-0.19%
2018/01/10	40	92.13	59	95.30	92.00	-19	3,152	-0.60%
2018/01/09	206	93.35	1	93.50	93.20	205	3,088	6.64%	大買/鉅額交易
2018/01/08	1	95.00	0	0.00	92.00	1	3,018	0.03%
2018/01/05	146	93.27	73	94.84	94.90	73	2,944	2.48%	大買/
2018/01/04	210	90.54	8	93.55	87.70	202	2,848	7.09%	大買/鉅額交易
2018/01/03	170	88.08	8	87.14	88.40	162	2,705	5.99%	大買/鉅額交易
2018/01/02	4	77.20	5	77.74	80.40	-1	2,579	-0.04%