撼訊 (6150)-富邦-延吉券商分點個股進出

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
75.5
漲跌
▲1.5
漲幅
+2.03%
成交量
859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:13:35(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－富邦-延吉券商分點個股進出

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

富邦-延吉券商分點個股進出
富邦-延吉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
2021/05/28	5.1	156.00	0	0.00	153.50	5.1	3,629	0.14%
2021/05/27	1	153.50	10	152.20	152.00	-9	3,638	-0.25%
2021/05/26	3	150.00	0	0.00	155.00	3	3,660	0.08%
2021/05/25	8	148.19	8	148.56	151.00	0	3,792	0.00%
2021/05/24	5	142.00	4.1	142.96	142.00	1	3,930	0.02%
2021/05/21	3	137.00	1.1	142.02	143.00	1.9	4,091	0.05%
2021/05/20	0	0.00	1	133.00	133.00	-1	4,122	-0.02%
2021/05/19	11	144.18	11	143.45	138.00	0	4,252	0.00%
2021/05/18	4	142.36	8	146.56	145.00	-4	4,083	-0.10%
2021/05/17	5	145.30	3.1	141.31	139.00	2	3,894	0.05%
2021/05/14	22.1	173.60	26	165.90	154.00	-4	3,862	-0.10%
2021/05/13	10	175.75	10	176.12	171.00	0	3,723	0.00%
2021/05/12	20.1	202.89	18.4	197.41	190.00	1.8	3,718	0.05%
2021/05/11	16.1	221.85	42.2	219.68	211.00	-26	3,819	-0.68%
2021/05/10	31.1	230.03	7.2	229.81	234.00	23.9	3,787	0.63%
2021/05/07	9	203.72	2.2	204.23	213.00	6.9	3,813	0.18%
2021/05/06	9	198.61	8	198.63	194.00	1	3,752	0.03%
2021/05/05	5	199.80	11	198.37	197.50	-6	3,695	-0.16%
2021/05/04	8	199.30	13.1	201.74	188.50	-5.1	3,727	-0.14%
2021/05/03	13.1	214.01	11	214.09	207.00	2.1	3,692	0.06%
2021/04/29	10	220.76	8.1	223.03	211.00	1.9	3,725	0.05%
2021/04/28	14.1	225.88	29	227.02	222.00	-15	3,678	-0.41%
2021/04/27	13.2	222.43	17.1	221.85	217.00	-3.9	3,643	-0.11%
2021/04/26	9.2	217.27	8.1	215.58	220.00	1.1	3,606	0.03%
2021/04/23	5.1	196.47	9	198.83	200.00	-3.9	3,581	-0.11%
2021/04/22	1	182.31	2	190.50	182.00	-1	3,495	-0.03%
2021/04/21	0	203.50	5	202.80	202.00	-5	3,492	-0.14%
2021/04/20	5.1	206.15	9.2	207.05	210.00	-4.1	3,494	-0.12%
2021/04/19	5.1	219.00	0.1	219.00	219.00	5	3,495	0.14%
2021/04/16	0	234.50	3.1	231.08	243.00	-3	3,492	-0.09%
2021/04/15	8.1	220.46	6	229.98	225.00	2	3,499	0.06%
2021/04/14	11	208.91	27.4	221.22	215.50	-16.4	3,533	-0.46%
2021/04/13	10.1	220.50	11.5	237.37	214.00	-1.4	3,544	-0.04%
2021/04/12	6	219.97	12	220.00	220.00	-6	3,560	-0.17%
2021/04/09	11.3	194.52	10	187.00	200.00	1.3	3,557	0.04%
2021/04/08	33.2	204.82	38.2	202.34	197.00	-5	3,714	-0.13%
2021/04/07	13.7	199.92	17.2	201.06	202.00	-3.5	3,660	-0.10%
2021/04/06	1	184.00	0	0.00	184.00	1	3,768	0.03%
2021/04/01	25.4	160.62	28.2	163.66	167.50	-2.8	3,979	-0.07%
2021/03/31	5	147.09	3	148.00	152.50	2	4,130	0.05%
2021/03/30	0	0.00	1.1	138.00	139.00	-1.1	4,108	-0.03%
2021/03/29	2	135.25	0	0.00	136.00	2	4,121	0.05%
2021/03/26	0.1	129.58	0	0.00	131.00	0.1	4,117	0.00%
2021/03/25	0	0.00	3.1	128.00	128.50	-3.1	4,123	-0.07%
2021/03/24	0	129.50	0.2	127.52	128.00	-0.2	4,153	0.00%
2021/03/23	0.1	127.29	0.3	128.17	126.00	-0.2	4,172	-0.01%
2021/03/22	1	127.49	0	0.00	132.50	1	4,174	0.02%
2021/03/19	0	124.00	1.1	127.80	128.00	-1.1	4,174	-0.03%
2021/03/18	0	0.00	1	123.00	122.50	-1	4,189	-0.02%
2021/03/17	0.1	122.00	1	124.00	122.00	-0.9	4,207	-0.02%
2021/03/16	4.1	125.12	17.6	124.79	124.50	-13.5	4,558	-0.30%
2021/03/15	5.2	136.97	4.2	135.88	133.50	1	4,822	0.02%
2021/03/12	34.2	129.45	22	130.11	134.00	12.2	4,812	0.25%
2021/03/11	44.2	125.95	11.1	125.96	129.50	33.1	4,858	0.68%
2021/03/10	15.1	121.61	13.1	121.62	122.00	2	5,010	0.04%
2021/03/09	8	120.06	8.2	120.63	122.00	-0.2	5,006	0.00%
2021/03/08	9	118.39	6.1	117.34	117.00	3	4,999	0.06%
2021/03/05	5.1	116.52	7	118.07	117.00	-1.9	4,994	-0.04%
2021/03/04	15	120.84	12.1	121.42	120.50	2.9	4,996	0.06%
2021/03/03	20	116.03	23	116.41	118.50	-3	4,981	-0.06%
2021/03/02	7	118.07	8	118.63	114.50	-1	4,986	-0.02%
2021/02/26	1	116.04	1	116.50	116.50	0	5,001	0.00%
2021/02/25	15.5	122.95	2.1	123.47	121.00	13.4	5,001	0.27%
2021/02/24	6.2	113.15	2	110.75	115.00	4.2	4,884	0.09%
2021/02/23	3.5	117.42	10.1	115.85	112.50	-6.5	4,811	-0.14%
2021/02/22	3	124.17	0	0.00	124.50	3	4,793	0.06%
2021/02/19	18	112.14	3.1	113.34	113.50	15	4,858	0.31%
2021/02/18	1	103.50	1	103.50	103.50	0	4,837	0.00%
2021/02/17	0	0.00	2	94.20	94.20	-2	4,966	-0.04%
2021/02/04	2	86.60	0.2	87.60	85.60	1.8	5,255	0.03%
2021/02/03	2	84.40	4	85.83	84.40	-2	5,638	-0.04%
2021/02/02	6.2	83.84	6	83.93	82.40	0.2	5,957	0.00%
2021/02/01	5	93.56	1	92.90	91.40	4	5,780	0.07%
2021/01/29	0.1	97.85	3.2	101.50	101.50	-3	5,736	-0.05%
2021/01/28	2	93.95	0	0.00	92.60	2	5,621	0.04%
2021/01/27	4.1	97.15	3	97.90	96.50	1.1	5,619	0.02%
2021/01/26	7.2	98.20	3	94.13	97.80	4.2	5,605	0.07%
2021/01/25	3.1	93.60	1	98.20	98.20	2.1	5,504	0.04%
2021/01/22	2.3	89.85	3.2	89.14	89.30	-0.9	5,502	-0.02%
2021/01/21	0	100.00	2	95.80	98.00	-2	5,498	-0.04%
2021/01/20	6.1	102.04	1	97.40	97.20	5.1	5,535	0.09%
2021/01/19	2	110.77	0	0.00	108.00	2	5,462	0.04%
2021/01/18	5	116.00	0	0.00	112.50	5	5,457	0.09%
2021/01/15	0	122.00	0	0.00	125.00	0	5,450	0.00%
2021/01/14	0	113.50	0	0.00	119.00	0	5,627	0.00%
2021/01/13	2	110.21	0	0.00	108.50	2	5,682	0.04%
2021/01/11	0	118.00	0	0.00	116.50	0	5,670	0.00%
2021/01/08	1.1	120.22	0	0.00	121.00	1.1	5,670	0.02%
2021/01/07	1	111.49	4	112.00	117.50	-3	5,660	-0.05%
2021/01/06	0	111.83	0	0.00	111.50	0	5,630	0.00%
2021/01/05	1	123.51	2	123.50	123.50	-1	5,659	-0.02%
2021/01/04	2	136.51	1	138.00	137.00	1	5,640	0.02%
2020/12/31	14.2	139.35	7.1	140.89	135.00	7.1	5,629	0.13%
2020/12/30	3	142.83	3	144.33	142.00	0	5,459	0.00%
2020/12/29	19.3	141.91	6.1	141.20	142.50	13.2	5,358	0.25%
2020/12/28	5	138.79	13.3	142.66	144.00	-8.3	5,167	-0.16%
2020/12/25	7.2	136.97	3.2	142.84	131.00	4	4,941	0.08%
2020/12/24	1	132.43	0	0.00	135.50	1	4,656	0.02%
2020/12/23	0	126.00	3	128.00	132.00	-3	4,643	-0.06%
2020/12/22	2	120.02	1	121.00	120.00	1	4,634	0.02%
2020/12/21	1	126.46	0	0.00	120.50	1	4,633	0.02%
2020/12/18	0.1	130.35	2	132.00	125.00	-1.9	4,630	-0.04%
2020/12/17	0	127.50	2	127.50	127.50	-2	4,610	-0.04%
2020/12/15	1	119.50	0	0.00	112.00	1	4,606	0.02%
2020/12/14	0.2	119.00	0	0.00	119.50	0.2	4,600	0.00%
2020/12/11	0	0.00	4.2	112.54	109.00	-4.2	4,587	-0.09%
2020/12/10	13.3	120.69	19.4	120.29	116.50	-6.2	4,571	-0.13%
2020/12/09	19.3	133.94	26	131.58	121.50	-6.7	4,192	-0.16%
2020/12/08	19	132.03	9.4	132.53	134.50	9.6	3,903	0.25%
2020/12/07	6	120.07	4	120.38	122.50	2	3,833	0.05%
2020/12/04	3	111.17	20.6	110.99	111.50	-17.6	3,828	-0.46%
2020/12/03	0	98.00	0	0.00	101.50	0	3,775	0.00%
2020/12/02	1.1	98.79	0	0.00	97.10	1.1	3,860	0.03%
2020/12/01	1	103.87	0	0.00	101.50	1	3,923	0.03%
2020/11/30	0.1	96.20	5	98.00	101.00	-5	4,060	-0.12%
2020/11/27	1.1	93.90	3	95.00	95.00	-2	4,199	-0.05%
2020/11/26	0.1	97.92	0.1	99.00	99.00	-0.1	4,198	0.00%
2020/11/25	1.1	96.81	0	0.00	96.50	1.1	4,204	0.02%
2020/11/24	0	95.70	1	94.90	95.50	-1	4,190	-0.02%
2020/11/23	2.1	97.37	2	96.80	98.50	0.1	4,180	0.00%
2020/11/20	4	94.86	4	97.30	94.00	0	4,171	0.00%
2020/11/19	8.1	102.83	1.2	103.33	104.00	6.9	4,109	0.17%
2020/11/18	22	94.72	23.2	94.59	97.50	-1.2	3,982	-0.03%
2020/11/17	15.2	91.21	16.2	91.32	88.70	-1	3,889	-0.02%
2020/11/16	23.2	84.23	25	84.94	89.90	-1.8	3,808	-0.05%
2020/11/13	23.5	79.86	18	81.22	82.00	5.5	3,754	0.15%
2020/11/12	4	74.08	5	75.18	74.60	-1	3,670	-0.03%
2020/11/11	22	74.12	20	73.77	75.70	2	3,475	0.06%
2020/11/10	27	70.80	31.2	71.39	73.30	-4.2	3,045	-0.14%
2020/11/06	0	0.00	2	60.70	60.70	-2	2,612	-0.08%
2020/11/05	1	54.70	2	55.70	55.20	-1	2,569	-0.04%
2020/11/04	0	0.00	0.5	54.30	54.30	-0.5	2,553	-0.02%
2020/11/03	0	0.00	1	54.70	54.30	-1	2,553	-0.04%
2020/11/02	0.2	54.70	0	0.00	54.70	0.2	2,564	0.01%
2020/10/30	0	0.00	2	56.60	56.20	-2	2,562	-0.08%
2020/10/29	4	56.48	4	57.15	57.20	0	2,556	0.00%
2020/10/28	0	0.00	2	55.00	55.00	-2	2,477	-0.08%
2020/10/27	0	0.00	1	54.40	53.80	-1	2,394	-0.04%
2020/10/26	2	54.35	0	0.00	53.70	2	2,431	0.08%
2020/10/23	3	54.43	2	54.80	55.40	1	2,610	0.04%
2020/10/22	9	54.77	6	54.83	54.50	3	2,666	0.11%
2020/10/21	9	52.00	10	52.12	51.90	-1	2,497	-0.04%
2020/10/14	0	0.00	1	51.00	50.80	-1	2,424	-0.04%
2020/10/13	7	52.13	6	52.50	51.20	1	2,422	0.04%
2020/10/07	0	0.00	1	51.00	51.00	-1	2,361	-0.04%
2020/10/06	3	51.10	0	0.00	50.90	3	2,371	0.13%
2020/09/23	2	51.10	1	51.70	50.60	1	2,451	0.04%
2020/09/22	0	0.00	4	50.50	51.90	-4	2,451	-0.16%
2020/09/21	1	50.70	6	50.98	50.90	-5	2,444	-0.20%
2020/09/18	0	0.00	1	52.20	51.80	-1	2,438	-0.04%
2020/09/16	0	0.00	3	52.20	52.20	-3	2,436	-0.12%
2020/09/15	2	52.20	3	53.03	52.20	-1	2,428	-0.04%
2020/09/14	0	0.00	10	52.50	52.60	-10	2,426	-0.41%
2020/09/11	5	54.56	32	54.52	52.10	-27	2,415	-1.12%
2020/09/10	1	57.50	5	58.20	57.10	-4	2,340	-0.17%
2020/09/09	34	57.06	1	57.50	57.00	33	2,314	1.43%
2020/09/08	25	57.90	7	58.50	58.60	18	2,237	0.80%
2020/09/07	8	55.41	9	55.32	55.00	-1	2,111	-0.05%
2020/09/04	1	50.10	6	50.25	52.10	-5	2,083	-0.24%
2020/09/03	15	55.63	21	55.04	54.20	-6	2,030	-0.30%
2020/09/02	13	53.44	43	54.47	55.30	-30	1,891	-1.59%
2020/09/01	21	50.53	0	0.00	50.30	21	1,757	1.19%
2020/08/31	3	50.20	1	49.40	50.00	2	1,775	0.11%
2020/08/28	1	49.80	0	0.00	49.15	1	1,766	0.06%
2020/08/27	1	49.00	2	49.20	49.20	-1	1,775	-0.06%
2020/08/26	3	48.85	0	0.00	48.75	3	1,880	0.16%
2020/08/24	1	47.90	0	0.00	48.50	1	1,950	0.05%
2020/08/20	1	46.45	0	0.00	46.20	1	1,922	0.05%
2020/08/19	4	50.85	4	50.88	49.60	0	1,892	0.00%
2020/08/18	3	49.72	1	49.70	49.20	2	1,813	0.11%
2020/08/14	1	47.25	1	47.55	47.00	0	1,758	0.00%
2020/08/13	1	46.40	0	0.00	46.15	1	1,741	0.06%
2020/08/12	1	45.00	0	0.00	45.70	1	1,734	0.06%
2020/08/11	0	0.00	2	46.73	46.25	-2	1,723	-0.12%
2020/08/10	1	47.65	0	0.00	47.65	1	1,722	0.06%
2020/08/07	2	48.00	0	0.00	47.90	2	1,763	0.11%
2020/08/06	0	0.00	2	50.40	49.10	-2	1,800	-0.11%
2020/08/05	1	48.80	0	0.00	48.80	1	1,785	0.06%
2020/08/04	1	49.00	44	49.14	48.85	-43	1,804	-2.38%
2020/08/03	7	53.46	2	54.20	53.00	5	1,802	0.28%
2020/07/31	37	52.88	6	52.45	54.10	31	1,787	1.73%
2020/07/30	7	53.39	2	52.75	53.10	5	1,772	0.28%
2020/07/29	17	54.79	2	55.50	53.80	15	1,784	0.84%
2020/07/28	3	49.90	4	50.38	51.80	-1	1,620	-0.06%
2020/07/27	7	47.68	0	0.00	47.15	7	1,537	0.46%
2020/07/22	0	0.00	9	46.01	46.35	-9	1,557	-0.58%
2020/07/21	1	45.05	0	0.00	45.50	1	1,559	0.06%
2020/07/13	1	49.75	3	49.30	48.75	-2	1,587	-0.13%
2020/07/10	2	48.85	6	49.23	48.60	-4	1,592	-0.25%
2020/07/09	0	0.00	1	50.60	49.60	-1	1,584	-0.06%
2020/07/08	5	51.04	2	50.55	50.70	3	1,600	0.19%
2020/07/03	1	49.40	0	0.00	48.85	1	1,524	0.07%
2020/07/02	1	49.75	0	0.00	49.35	1	1,519	0.07%
2020/07/01	5	49.23	0	0.00	49.35	5	1,510	0.33%
2020/06/29	1	47.80	2	47.65	48.30	-1	1,493	-0.07%
2020/06/23	8	49.71	0	0.00	48.85	8	1,479	0.54%
2020/06/22	1	49.00	0	0.00	48.90	1	1,467	0.07%
2020/06/18	1	50.60	32	50.42	50.40	-31	1,456	-2.13%
2020/06/16	1	51.50	0	0.00	51.70	1	1,442	0.07%
2020/06/15	0	0.00	5	50.62	50.40	-5	1,424	-0.35%
2020/06/11	5	53.28	3.1	51.34	51.40	1.9	1,420	0.13%
2020/06/10	1	51.60	7	50.24	51.50	-6	1,362	-0.44%
2020/06/09	0	0.00	0.6	51.30	51.30	-0.6	1,347	-0.04%
2020/06/08	2	52.55	1	51.10	51.10	1	1,349	0.07%
2020/06/05	3	53.17	3	52.77	52.20	0	1,332	0.00%
2020/06/03	0	0.00	1	51.10	51.90	-1	1,291	-0.08%
2020/06/02	12	53.14	11	53.96	52.00	1	1,268	0.08%
2020/05/29	26	51.52	25	51.99	50.70	1	1,145	0.09%
2020/05/28	4	48.74	0	0.00	48.30	4	1,065	0.38%
2020/05/26	6	47.95	0	0.00	48.00	6	1,071	0.56%
2020/05/22	2	49.00	3	48.60	48.05	-1	1,097	-0.09%
2020/05/20	0	0.00	1	49.50	49.55	-1	1,092	-0.09%
2020/05/19	1	49.00	0	0.00	48.95	1	1,093	0.09%
2020/05/18	1	51.80	0	0.00	50.60	1	1,091	0.09%
2020/05/15	2	51.38	0	0.00	50.90	2	1,106	0.18%
2020/05/13	27	53.09	29	53.32	51.20	-2	1,090	-0.18%
2020/05/12	2	50.80	0	0.00	50.30	2	1,045	0.19%
2020/05/11	1	52.00	1	52.00	52.60	0	1,067	0.00%
2020/05/08	4	50.79	10	51.76	52.80	-6	1,125	-0.53%
2020/05/06	3	49.70	1	48.90	48.90	2	1,042	0.19%
2020/05/05	6	51.22	1	53.50	49.25	5	1,027	0.49%
2020/04/30	1	44.50	0	0.00	45.50	1	879	0.11%
2020/04/29	1	43.80	2	42.88	43.80	-1	853	-0.12%
2020/04/20	1	40.90	0	0.00	40.25	1	810	0.12%
2020/04/13	2	44.13	1	44.20	44.00	1	900	0.11%
2020/04/07	0	0.00	3	34.90	34.00	-3	920	-0.33%
2020/03/20	0	0.00	1	32.05	31.60	-1	946	-0.11%
2020/03/18	3	34.20	3	35.80	34.20	0	943	0.00%
2020/03/17	3	34.90	0	0.00	34.85	3	938	0.32%
2020/03/12	0	0.00	3	49.73	47.30	-3	912	-0.33%
2020/03/11	1	53.90	1	53.90	52.50	0	900	0.00%
2020/03/10	1	53.00	1	52.40	53.80	0	898	0.00%
2020/03/04	5	56.20	1	56.00	56.50	4	885	0.45%
2020/03/02	1	58.30	0	0.00	57.70	1	875	0.11%
2020/02/27	0	0.00	2	59.10	59.00	-2	873	-0.23%
2020/02/26	14	64.22	14	64.01	62.80	0	858	0.00%
2020/02/24	1	61.80	0	0.00	62.20	1	818	0.12%
2020/02/21	2	61.80	0	0.00	61.80	2	816	0.24%
2020/02/20	0	0.00	1	63.10	62.70	-1	813	-0.12%
2020/02/18	6	65.58	14	64.73	63.50	-8	817	-0.98%
2020/02/17	1	63.60	2	64.10	64.60	-1	805	-0.12%
2020/02/14	3	65.03	7	65.23	64.60	-4	799	-0.50%
2020/02/13	3	63.17	3	63.57	63.40	0	747	0.00%
2020/02/12	22	64.25	36	64.90	63.70	-14	754	-1.85%
2020/02/11	61	62.60	32	63.24	63.00	29	710	4.08%
2020/02/10	0	0.00	2	58.55	59.50	-2	611	-0.33%
2020/02/06	1	56.60	0	0.00	55.30	1	598	0.17%
2020/02/05	1	53.00	0	0.00	53.10	1	594	0.17%
2020/02/03	0	0.00	2	50.30	50.30	-2	615	-0.33%
2020/01/31	2	57.60	0	0.00	55.60	2	623	0.32%
2020/01/30	1	60.30	1	58.20	56.80	0	798	0.00%
2020/01/17	0	0.00	1	63.10	63.40	-1	872	-0.11%
2020/01/08	9	69.14	9	69.49	66.60	0	858	0.00%
2020/01/07	13	68.73	15	69.18	67.00	-2	834	-0.24%
2020/01/06	0	0.00	0.1	65.70	65.70	-0.1	800	-0.01%
2020/01/02	5	67.94	3	67.37	66.80	2	843	0.24%
2019/12/30	0	0.00	1	64.10	64.20	-1	849	-0.12%
2019/12/26	2	64.00	0	0.00	64.00	2	890	0.22%
2019/12/13	0	0.00	3	62.43	62.10	-3	960	-0.31%
2019/12/03	1	64.10	1	63.40	63.40	0	970	0.00%
2019/11/26	0	0.00	1	64.00	63.90	-1	1,005	-0.10%
2019/11/21	0	0.00	5	64.20	64.40	-5	1,052	-0.48%
2019/11/20	0	0.00	1	64.90	64.80	-1	1,055	-0.09%
2019/11/18	1	66.20	0	0.00	66.20	1	1,065	0.09%
2019/11/11	3	68.93	3	69.17	66.90	0	1,137	0.00%
2019/11/05	2	68.10	2	68.30	67.80	0	1,178	0.00%
2019/11/04	1	68.50	0	0.00	68.20	1	1,225	0.08%
2019/11/01	0	0.00	0	69.00	69.00	0	1,247	0.00%
2019/10/31	2	70.60	1	70.40	68.50	1	1,288	0.08%
2019/10/29	42	73.85	36	73.91	70.00	6	1,285	0.47%
2019/10/28	2	71.00	5	71.80	72.20	-3	1,133	-0.26%
2019/10/23	0	0.00	1	66.90	66.60	-1	1,085	-0.09%
2019/10/22	0	0.00	2	67.35	67.50	-2	1,083	-0.18%
2019/10/21	0	0.00	2	66.10	66.00	-2	1,074	-0.19%
2019/10/18	2	66.80	0	0.00	66.00	2	1,074	0.19%
2019/10/14	1	67.50	2	69.20	67.20	-1	1,047	-0.10%
2019/10/09	1	68.00	1	68.50	69.00	0	1,017	0.00%
2019/10/08	1	67.80	2	67.65	67.90	-1	1,096	-0.09%
2019/10/07	4	66.05	1	65.90	66.90	3	1,262	0.24%
2019/10/04	2	63.75	2	65.55	65.40	0	1,370	0.00%
2019/10/03	1	65.60	1	64.50	64.60	0	1,407	0.00%
2019/09/25	0	0.00	5	67.28	66.70	-5	1,401	-0.36%
2019/09/24	0	0.00	1	68.80	68.20	-1	1,400	-0.07%
2019/09/20	0	0.00	3	67.87	68.00	-3	1,404	-0.21%
2019/09/11	0	0.00	1	67.40	67.40	-1	1,764	-0.06%
2019/09/10	1	67.50	0	0.00	68.40	1	1,956	0.05%
2019/09/03	1	69.90	2	69.80	69.20	-1	2,036	-0.05%
2019/08/28	2	68.10	2	68.70	68.00	0	2,056	0.00%
2019/08/26	1	69.00	2	69.40	69.10	-1	2,053	-0.05%
2019/08/23	1	67.70	1	67.60	67.60	0	2,032	0.00%
2019/08/21	1	69.80	0	0.00	69.70	1	2,083	0.05%
2019/08/20	2	70.45	1	70.00	69.60	1	2,090	0.05%
2019/08/19	1	68.90	1	69.00	68.70	0	2,082	0.00%
2019/08/16	0	0.00	2	68.65	68.20	-2	2,081	-0.10%
2019/08/15	2	67.00	1	67.20	67.30	1	2,073	0.05%
2019/08/14	6	75.00	20	74.96	71.40	-14	2,048	-0.68%
2019/08/13	16	79.00	0	0.00	76.10	16	2,052	0.78%
2019/08/12	1	77.00	1	76.50	77.60	0	2,085	0.00%
2019/08/08	2	76.80	0	0.00	76.30	2	2,124	0.09%
2019/08/07	21	77.51	21	76.05	76.30	0	2,215	0.00%
2019/08/06	7	78.24	4	77.93	76.90	3	2,353	0.13%
2019/08/02	8	79.39	5	79.06	76.00	3	2,383	0.13%
2019/08/01	6	79.80	4	79.08	78.10	2	2,371	0.08%
2019/07/30	2	75.55	3	75.50	76.80	-1	2,352	-0.04%
2019/07/29	9	81.88	5	81.50	79.70	4	2,370	0.17%
2019/07/25	0	0.00	1	80.20	81.80	-1	2,355	-0.04%
2019/07/24	0	0.00	1	78.10	78.00	-1	2,361	-0.04%
2019/07/23	1	79.00	0	0.00	77.60	1	2,371	0.04%
2019/07/19	0	0.00	2	76.65	77.00	-2	2,396	-0.08%
2019/07/18	2	74.90	0	0.00	74.70	2	2,434	0.08%
2019/07/12	5	82.24	3	80.70	80.20	2	2,520	0.08%
2019/07/11	10	88.64	11	87.87	85.00	-1	2,417	-0.04%
2019/07/10	6	83.78	12	84.62	87.40	-6	2,238	-0.27%
2019/07/09	7	80.49	9	82.67	79.50	-2	2,132	-0.09%
2019/07/08	4	82.25	2	84.20	81.70	2	2,117	0.09%
2019/07/03	2	79.95	0	0.00	79.90	2	2,239	0.09%
2019/07/02	0	0.00	1	78.30	78.50	-1	2,470	-0.04%
2019/06/27	0	0.00	12	81.40	80.00	-12	2,754	-0.44%
2019/06/25	3	77.00	0	0.00	76.10	3	2,892	0.10%
2019/06/24	0	0.00	13	80.62	80.50	-13	2,897	-0.45%
2019/06/21	60	81.91	48.2	81.88	79.50	11.9	2,915	0.41%
2019/06/20	18	78.45	4	77.85	78.00	14	2,763	0.51%
2019/06/19	4	76.08	4	76.80	76.00	0	2,715	0.00%
2019/06/18	17.2	77.36	22	76.77	76.00	-4.9	2,719	-0.18%
2019/06/17	28	73.05	24	73.25	72.90	4	2,678	0.15%
2019/06/14	4	69.80	1	69.60	69.70	3	2,680	0.11%
2019/06/13	1	70.80	4	71.10	70.40	-3	2,680	-0.11%
2019/06/12	0	0.00	1	69.30	68.90	-1	2,656	-0.04%
2019/06/11	1	69.70	3	68.80	68.60	-2	2,663	-0.08%
2019/06/10	2	67.10	0	0.00	68.50	2	2,661	0.08%
2019/06/06	2	68.10	20	68.05	68.00	-18	2,661	-0.68%
2019/06/05	1	69.50	0	0.00	69.30	1	2,673	0.04%
2019/06/04	3	69.67	18	70.63	69.10	-15	2,677	-0.56%
2019/06/03	18	72.55	0	0.00	72.10	18	2,669	0.67%
2019/05/31	0	0.00	24	71.00	71.60	-24	2,673	-0.90%
2019/05/30	16	71.86	18	71.30	72.10	-2	2,703	-0.07%
2019/05/29	24	74.16	9	72.00	71.60	15	2,705	0.55%
2019/05/28	19	74.52	14	73.48	75.00	5	2,701	0.19%
2019/05/27	19	69.81	0	0.00	69.90	19	2,683	0.71%
2019/05/22	2	70.60	0	0.00	68.70	2	2,770	0.07%
2019/05/20	3	69.67	6	69.73	69.90	-3	2,976	-0.10%
2019/05/17	9	69.38	7	70.34	67.80	2	3,038	0.07%
2019/05/16	8	75.36	16	74.61	73.20	-8	3,008	-0.27%
2019/05/15	19	76.24	21	76.94	73.80	-2	3,107	-0.06%
2019/05/14	53	75.53	46	74.67	75.80	7	3,044	0.23%
2019/05/13	30	70.60	33	70.93	70.00	-3	2,900	-0.10%
2019/05/10	3	67.70	3	68.50	66.10	0	2,822	0.00%
2019/05/09	13	69.68	15	70.13	68.00	-2	2,808	-0.07%
2019/05/08	2	67.85	2	68.00	68.20	0	2,783	0.00%
2019/05/07	0	0.00	1	69.20	68.60	-1	2,790	-0.04%
2019/05/06	27	70.02	27	70.62	68.00	0	2,815	0.00%
2019/05/03	2	68.80	1	68.00	67.80	1	2,821	0.04%
2019/05/02	1	66.20	0	0.00	66.30	1	2,810	0.04%
2019/04/30	2	65.95	1	66.50	65.60	1	2,821	0.04%
2019/04/29	1	66.00	0	0.00	65.20	1	2,844	0.04%
2019/04/26	2	68.40	1	68.30	67.90	1	2,934	0.03%
2019/04/25	4	69.93	4	70.73	69.70	0	2,990	0.00%
2019/04/24	17	71.25	14	71.24	70.90	3	3,009	0.10%
2019/04/23	4	69.88	10	70.36	70.10	-6	2,980	-0.20%
2019/04/22	3	67.77	0	0.00	67.70	3	2,949	0.10%
2019/04/19	2	69.60	12	70.38	69.00	-10	2,978	-0.34%
2019/04/18	3	73.10	1	71.40	71.00	2	2,966	0.07%
2019/04/17	11	74.20	0	0.00	73.20	11	3,017	0.36%
2019/04/15	0	0.00	8	74.18	74.50	-8	3,037	-0.26%
2019/04/12	5	71.50	3	71.23	71.90	2	3,034	0.07%
2019/04/11	8	73.21	8.3	73.79	73.50	-0.3	3,027	-0.01%
2019/04/10	15.1	74.60	12	75.32	72.90	3.1	3,024	0.10%
2019/04/09	8.2	82.18	3	82.20	81.00	5.2	2,995	0.17%
2019/04/08	37	83.31	34	83.87	83.40	3	3,035	0.10%
2019/04/03	25	77.74	33	77.94	79.30	-8	2,943	-0.27%
2019/04/02	14	71.04	15.2	71.31	72.10	-1.2	3,016	-0.04%
2019/04/01	2	69.65	2	70.90	68.70	0	3,087	0.00%
2019/03/29	8	68.80	7	69.13	69.60	1	3,202	0.03%
2019/03/28	15	69.91	16	70.57	68.20	-1	3,261	-0.03%
2019/03/27	2	68.40	0	0.00	67.90	2	3,153	0.06%
2019/03/26	11	70.36	12	70.00	69.00	-1	3,159	-0.03%
2019/03/25	4	68.45	6	68.47	69.10	-2	3,183	-0.06%
2019/03/22	3	69.40	1	70.00	68.50	2	3,151	0.06%
2019/03/21	12	70.53	7	70.24	69.40	5	3,124	0.16%
2019/03/20	50.2	70.43	38	70.03	68.70	12.2	3,073	0.40%
2019/03/19	2	66.25	5.2	68.43	69.80	-3.2	2,923	-0.11%
2019/03/13	0	0.00	2	64.85	64.60	-2	2,887	-0.07%
2019/03/12	1	66.30	3	66.60	65.20	-2	2,893	-0.07%
2019/03/11	2	66.00	2	66.70	65.90	0	2,903	0.00%
2019/03/08	0	0.00	1	62.40	65.30	-1	2,926	-0.03%
2019/03/07	1	67.00	0.1	63.60	63.50	0.9	2,924	0.03%
2019/03/05	5	67.78	4	68.05	66.10	1	3,018	0.03%
2019/03/04	4	64.80	0	0.00	66.90	4	2,989	0.13%
2019/02/27	1	63.50	0	0.00	64.50	1	2,984	0.03%
2019/02/26	0	0.00	2	68.25	65.80	-2	2,978	-0.07%
2019/02/25	2	69.00	2	69.70	68.80	0	3,000	0.00%
2019/02/22	0	0.00	5	68.12	67.90	-5	2,984	-0.17%
2019/02/21	4	69.70	9	69.80	69.60	-5	2,964	-0.17%
2019/02/20	2	70.20	2	69.15	68.70	0	2,922	0.00%
2019/02/19	19	70.64	18	70.61	68.40	1	2,892	0.03%
2019/02/18	10	65.59	12.2	66.19	67.80	-2.2	2,736	-0.08%
2019/02/15	1	63.00	3	62.17	61.70	-2	2,665	-0.08%
2019/02/14	50	66.10	43.1	66.22	64.10	6.9	2,651	0.26%
2019/02/13	22	62.43	16	62.32	63.20	6	2,495	0.24%
2019/01/29	0	0.00	1	58.00	57.00	-1	2,570	-0.04%
2019/01/25	5	59.80	3	60.43	58.50	2	2,728	0.07%
2019/01/24	2	58.70	9	59.81	59.50	-7	2,718	-0.26%
2019/01/23	4	57.25	0	0.00	57.20	4	2,681	0.15%
2019/01/22	0	0.00	2	57.75	57.10	-2	2,681	-0.07%
2019/01/21	1	57.60	0	0.00	57.40	1	2,675	0.04%
2019/01/18	4	59.35	9	59.73	59.00	-5	2,658	-0.19%
2019/01/17	11.1	58.36	13.1	58.65	57.10	-2	2,570	-0.08%
2019/01/16	1	55.60	1	55.90	55.00	0	2,512	0.00%
2019/01/11	11	51.95	12	52.25	53.50	-1	2,484	-0.04%
2019/01/09	2	54.80	5	55.32	54.10	-3	2,461	-0.12%
2019/01/08	1	51.90	0	0.00	52.80	1	2,471	0.04%
2019/01/04	3	50.80	4	50.73	50.80	-1	2,465	-0.04%
2019/01/03	1	54.60	2	54.60	53.20	-1	2,462	-0.04%
2019/01/02	9	56.08	3	54.73	54.50	6	2,451	0.24%
2018/12/28	36	54.21	43	54.84	56.60	-7	2,435	-0.29%
2018/12/27	26	57.48	26	57.18	55.20	0	2,398	0.00%
2018/12/26	113	59.42	99	59.78	56.40	14	2,310	0.61%	大買/
2018/12/25	129	63.65	125	64.01	62.60	4	2,180	0.18%	大買/大賣/
2018/12/24	25	58.31	32	59.21	61.10	-7	1,941	-0.36%
2018/12/22	9	55.78	17	55.56	55.60	-8	1,804	-0.44%
2018/12/21	32	51.37	30.2	51.16	52.50	1.8	1,708	0.11%
2018/12/20	1	47.25	1	48.30	47.80	0	1,691	0.00%
2018/12/19	11	48.67	11	48.69	47.30	0	1,702	0.00%
2018/12/18	24	47.37	24	47.52	47.05	0	1,706	0.00%
2018/12/14	1	46.00	0	0.00	45.35	1	1,727	0.06%
2018/12/11	1	47.35	2	47.50	47.20	-1	1,763	-0.06%
2018/12/10	2	46.90	0	0.00	46.70	2	1,779	0.11%
2018/12/07	1	49.00	3	49.73	48.20	-2	1,783	-0.11%
2018/12/06	6	49.25	14	50.90	48.00	-8	1,802	-0.44%
2018/12/05	4	51.20	4	51.25	51.30	0	1,807	0.00%
2018/12/04	7	52.81	0	0.00	52.50	7	1,816	0.39%
2018/12/03	4	53.08	10	53.13	53.00	-6	1,827	-0.33%
2018/11/30	2	51.50	1	51.50	51.40	1	1,836	0.05%
2018/11/29	7	51.47	4	53.25	51.00	3	1,863	0.16%
2018/11/28	22	51.36	14	52.16	51.20	8	1,826	0.44%
2018/11/23	2	47.75	2	48.25	47.85	0	1,986	0.00%
2018/11/22	11	49.94	24	50.26	48.20	-13	2,028	-0.64%
2018/11/21	0	0.00	5	47.95	48.20	-5	2,004	-0.25%
2018/11/20	1	47.60	1	47.90	48.30	0	2,010	0.00%
2018/11/19	16	48.84	0	0.00	48.55	16	2,017	0.79%
2018/11/16	1	47.60	1	47.90	47.85	0	2,028	0.00%
2018/11/15	1	48.00	15	47.84	47.80	-14	2,051	-0.68%
2018/11/14	7	49.00	2	49.50	49.10	5	2,106	0.24%
2018/11/13	3	47.03	2	47.65	48.40	1	2,123	0.05%
2018/11/12	0	0.00	1	48.00	48.40	-1	2,167	-0.05%
2018/11/09	20	49.41	26	48.91	48.70	-6	2,215	-0.27%
2018/11/08	3	50.60	2	51.50	51.00	1	2,241	0.04%
2018/11/07	16	47.18	1	48.95	48.95	15	2,226	0.67%
2018/11/06	3	49.20	1	50.50	46.75	2	2,204	0.09%
2018/11/05	1	49.90	0	0.00	48.95	1	2,190	0.05%
2018/11/02	9	50.46	23	49.91	51.40	-14	2,166	-0.65%
2018/11/01	2	45.73	2.2	46.75	46.75	-0.2	2,038	-0.01%
2018/10/31	10	42.65	2	42.18	42.50	8	2,044	0.39%
2018/10/30	1	41.55	0	0.00	40.80	1	2,073	0.05%
2018/10/26	0	0.00	2	43.90	41.50	-2	2,131	-0.09%
2018/10/25	3	45.17	0	0.00	44.00	3	2,151	0.14%
2018/10/24	4	48.23	2	48.80	48.15	2	2,158	0.09%
2018/10/22	4	50.40	3	50.60	50.80	1	2,276	0.04%
2018/10/18	1	50.20	0	0.00	50.70	1	2,497	0.04%
2018/10/17	2	52.80	0	0.00	52.00	2	2,557	0.08%
2018/10/16	31	53.26	31	53.08	52.00	0	2,571	0.00%
2018/10/15	1	50.50	1	51.70	49.90	0	2,556	0.00%
2018/10/12	6	50.35	6	50.53	50.80	0	2,625	0.00%
2018/10/11	0	0.00	2	49.00	48.25	-2	2,763	-0.07%
2018/10/09	0	0.00	3	53.70	53.60	-3	2,846	-0.11%
2018/10/08	0	0.00	6	57.93	55.30	-6	2,836	-0.21%
2018/10/05	1	63.30	0	0.00	58.20	1	2,839	0.04%
2018/10/04	1	63.60	1	64.40	64.40	0	2,837	0.00%
2018/10/03	2	67.15	1	66.70	65.10	1	2,858	0.03%
2018/10/02	1	68.00	0	0.00	68.50	1	2,883	0.03%
2018/09/28	2	73.00	2	72.65	70.10	0	2,966	0.00%
2018/09/27	1	71.60	1	70.00	70.00	0	3,110	0.00%
2018/09/26	2	68.00	2	68.20	67.50	0	3,063	0.00%
2018/09/21	2	68.70	0	0.00	67.80	2	3,045	0.07%
2018/09/18	9	68.83	8	67.79	65.50	1	3,015	0.03%
2018/09/14	3	72.10	4	72.98	73.20	-1	3,094	-0.03%
2018/09/13	3	71.70	3	72.37	70.50	0	3,108	0.00%
2018/09/12	4	72.58	2	73.25	71.60	2	3,144	0.06%
2018/09/11	1	75.00	3	75.27	74.30	-2	3,144	-0.06%
2018/09/10	5	74.28	2	77.55	71.50	3	3,144	0.10%
2018/09/07	2	79.10	0	0.00	76.60	2	3,153	0.06%
2018/09/06	26	81.68	23	81.97	81.00	3	3,167	0.09%
2018/09/05	2	89.60	2	90.90	87.60	0	3,161	0.00%
2018/09/03	1	91.20	2	91.80	88.50	-1	3,249	-0.03%
2018/08/31	15	89.37	16	89.55	88.20	-1	3,279	-0.03%
2018/08/30	4	89.68	0	0.00	87.70	4	3,228	0.12%
2018/08/29	16	87.61	17	88.34	89.90	-1	3,273	-0.03%
2018/08/28	1	82.70	7	82.69	81.80	-6	3,330	-0.18%
2018/08/27	2	79.60	3	81.00	81.80	-1	3,371	-0.03%
2018/08/24	2	79.95	2	80.00	79.60	0	3,432	0.00%
2018/08/22	5	82.76	3	81.50	81.50	2	3,609	0.06%
2018/08/21	40	78.33	36	78.23	81.00	4	3,594	0.11%
2018/08/20	3	83.40	3	83.67	83.10	0	3,567	0.00%
2018/08/17	18	86.28	16	86.31	82.80	2	3,577	0.06%
2018/08/16	2	87.05	5	87.38	90.00	-3	3,620	-0.08%
2018/08/15	16	90.91	16	90.70	88.10	0	3,572	0.00%
2018/08/14	4	98.98	1	100.50	97.80	3	3,615	0.08%
2018/08/10	0	0.00	3	138.00	136.00	-3	3,675	-0.08%
2018/08/09	3	138.50	1	137.50	137.00	2	3,702	0.05%
2018/08/07	0	0.00	7	135.29	140.00	-7	3,857	-0.18%
2018/08/06	2	132.75	0	0.00	132.50	2	3,942	0.05%
2018/08/03	2	143.25	1	143.00	142.00	1	4,055	0.02%
2018/08/02	7	146.86	8	146.00	143.50	-1	4,334	-0.02%
2018/08/01	4	145.38	3	146.50	146.50	1	4,300	0.02%
2018/07/30	11	148.45	10	149.60	142.50	1	4,266	0.02%
2018/07/27	3	145.50	1	147.00	147.50	2	4,229	0.05%
2018/07/26	8	154.44	4	150.25	144.50	4	4,175	0.10%
2018/07/25	8	149.88	14	150.46	151.00	-6	4,059	-0.15%
2018/07/24	1	138.50	1	137.50	137.50	0	3,983	0.00%
2018/07/20	2	135.00	2	135.75	130.50	0	3,915	0.00%
2018/07/19	4	139.88	5	139.40	140.00	-1	3,891	-0.03%
2018/07/18	19	137.71	16.2	136.27	140.00	2.8	3,829	0.07%
2018/07/17	5	129.10	21	129.36	131.00	-16	3,711	-0.43%
2018/07/13	3	122.33	3	123.00	120.00	0	3,634	0.00%
2018/07/12	4	120.88	1	122.00	121.00	3	3,954	0.08%
2018/07/11	1	119.00	4	120.38	122.00	-3	4,061	-0.07%
2018/07/10	27	115.41	24	115.67	117.50	3	4,104	0.07%
2018/07/09	4	121.38	0	0.00	119.50	4	4,169	0.10%
2018/07/06	4.1	126.17	4	123.75	128.00	0.1	4,224	0.00%
2018/07/05	15	131.17	13	131.85	125.00	2	4,153	0.05%
2018/07/04	0	0.00	3	119.00	123.00	-3	3,956	-0.08%
2018/07/03	4	113.63	2	115.25	112.00	2	3,942	0.05%
2018/07/02	4	114.25	3	117.33	113.00	1	3,933	0.03%
2018/06/29	5	114.50	1	118.00	114.50	4	3,919	0.10%
2018/06/28	2	116.75	3	118.50	116.50	-1	3,901	-0.03%
2018/06/27	1	125.00	1	126.00	123.00	0	3,892	0.00%
2018/06/26	15	116.70	17	118.65	123.00	-2	3,858	-0.05%
2018/06/25	22	121.43	20	122.45	117.50	2	3,808	0.05%
2018/06/22	4	132.00	2	131.50	130.00	2	3,758	0.05%
2018/06/21	44	136.82	40	136.89	137.00	4	3,903	0.10%
2018/06/20	0	0.00	5	146.40	144.50	-5	3,996	-0.13%
2018/06/19	8	151.81	7	151.00	149.00	1	4,048	0.02%
2018/06/15	4	149.88	2	147.75	148.50	2	4,170	0.05%
2018/06/14	12	145.50	12	146.96	145.00	0	4,140	0.00%
2018/06/13	9	155.28	2	157.75	150.50	7	4,117	0.17%
2018/06/12	22	162.84	20	160.20	156.50	2	4,086	0.05%
2018/06/11	14	168.14	21	167.17	163.50	-7	4,045	-0.17%
2018/06/08	51	167.25	30	165.68	165.00	21	3,959	0.53%
2018/06/07	12	163.92	6	162.83	162.00	6	3,906	0.15%
2018/06/06	38	165.82	49	164.88	165.00	-11	3,866	-0.28%
2018/06/05	11	161.09	20	163.18	169.00	-9	3,737	-0.24%
2018/06/04	12	156.25	8	158.63	154.00	4	3,640	0.11%
2018/06/01	4	146.25	3	151.83	152.00	1	3,588	0.03%
2018/05/31	8	151.13	11	150.23	143.00	-3	3,520	-0.09%
2018/05/30	13	141.65	15	143.50	149.00	-2	3,421	-0.06%
2018/05/29	9	136.61	10	138.90	135.50	-1	3,347	-0.03%
2018/05/28	5	146.90	6	146.08	145.00	-1	3,324	-0.03%
2018/05/25	8	144.94	3	147.50	143.50	5	3,335	0.15%
2018/05/24	21	141.50	11	142.55	143.50	10	3,291	0.30%
2018/05/23	2	150.50	0	0.00	150.50	2	3,190	0.06%
2018/05/22	4	170.00	3	168.33	167.00	1	3,275	0.03%
2018/05/21	2	165.25	7	167.64	166.00	-5	3,266	-0.15%
2018/05/18	2	162.25	3	162.17	161.00	-1	3,534	-0.03%
2018/05/17	3	163.17	0	0.00	157.50	3	3,751	0.08%
2018/05/16	15	166.53	12	164.29	162.00	3	3,886	0.08%
2018/05/15	8	157.31	9	158.06	159.00	-1	3,991	-0.03%
2018/05/14	17	155.41	16	153.41	147.50	1	4,003	0.02%
2018/05/11	20	163.43	30	164.87	162.00	-10	4,077	-0.25%
2018/05/10	44	181.19	61	185.32	180.00	-17	4,111	-0.41%
2018/05/09	3	168.33	3	176.00	176.00	0	3,853	0.00%
2018/05/08	1	175.00	20	160.20	160.00	-19	3,884	-0.49%
2018/05/07	1	168.50	1	163.00	168.00	0	3,943	0.00%
2018/05/04	13	163.27	2	152.00	167.00	11	3,997	0.28%
2018/05/03	6	145.17	21	142.00	152.00	-15	4,039	-0.37%
2018/05/02	11	162.27	0	0.00	156.50	11	4,078	0.27%
2018/04/30	2	179.25	0	0.00	173.50	2	4,146	0.05%
2018/04/27	1	180.00	3	192.17	192.50	-2	4,199	-0.05%
2018/04/26	4	177.50	3	181.00	175.00	1	4,227	0.02%
2018/04/25	2	170.75	2	157.00	178.50	0	4,295	0.00%
2018/04/24	6	174.67	0	0.00	163.00	6	4,496	0.13%
2018/04/23	3	181.00	3	179.33	181.00	0	4,843	0.00%
2018/04/20	0	0.00	1	190.50	190.50	-1	4,942	-0.02%
2018/04/19	0	0.00	7	237.93	211.50	-7	5,128	-0.14%
2018/04/18	100	238.46	80.6	239.64	235.00	19.4	5,335	0.36%
2018/04/17	44	260.07	40	259.54	249.50	4	5,068	0.08%
2018/04/16	19	283.39	19.1	285.46	277.00	-0.1	4,999	0.00%
2018/04/13	57.1	339.66	54	340.26	307.50	3.1	4,988	0.06%
2018/04/12	15	360.87	12	357.42	341.50	3	4,988	0.06%
2018/04/11	1	370.00	0	0.00	376.00	1	5,041	0.02%
2018/04/09	0	0.00	1	419.00	415.00	-1	5,352	-0.02%
2018/04/03	2	406.50	2	388.75	415.00	0	5,411	0.00%
2018/04/02	1	380.00	0.1	379.50	380.00	0.9	5,440	0.02%
2018/03/31	3	355.00	2	346.00	357.50	1	5,453	0.02%
2018/03/30	2	342.50	0	0.00	325.00	2	5,465	0.04%
2018/03/27	0	0.00	3	380.33	372.00	-3	5,535	-0.05%
2018/03/26	29	401.80	35	391.74	369.00	-6	5,587	-0.11%
2018/03/23	11	369.77	10	370.20	388.50	1	5,446	0.02%
2018/03/22	7	355.50	21	352.95	353.50	-14	5,351	-0.26%
2018/03/21	51	344.24	44	343.47	342.00	7	5,287	0.13%
2018/03/20	0	0.00	1.5	326.50	326.50	-1.5	5,155	-0.03%
2018/03/19	5	287.10	3	293.00	297.00	2	5,179	0.04%
2018/03/16	4	270.00	0	0.00	270.00	4	5,184	0.08%
2018/03/15	0	0.00	4	277.75	279.00	-4	5,208	-0.08%
2018/03/14	8	275.50	0	0.00	295.00	8	5,245	0.15%
2018/03/13	0	0.00	3	246.33	272.00	-3	5,285	-0.06%
2018/03/09	2	271.00	7	271.00	275.00	-5	5,370	-0.09%
2018/03/08	2	298.50	5	289.60	280.00	-3	5,476	-0.05%
2018/03/07	2	325.00	0	0.00	311.00	2	5,591	0.04%
2018/03/06	1	316.00	0	0.00	307.00	1	5,854	0.02%
2018/03/05	2	322.50	0	0.00	305.00	2	6,048	0.03%
2018/03/02	1	270.00	1	305.00	305.00	0	6,125	0.00%
2018/03/01	3	277.50	0	0.00	277.50	3	6,177	0.05%
2018/02/27	48	312.99	0	0.00	308.00	48	6,183	0.78%
2018/02/22	24	233.38	27.1	232.94	236.50	-3.1	6,229	-0.05%
2018/02/21	24	210.10	26.9	212.53	215.00	-2.9	6,185	-0.05%
2018/02/12	57	189.75	65.1	190.57	195.50	-8.1	6,108	-0.13%
2018/02/09	28	171.38	38	173.46	178.00	-10	5,806	-0.17%
2018/02/08	57	153.63	57	152.47	162.00	0	5,565	0.00%
2018/02/07	44	163.44	49	163.89	161.50	-5	5,401	-0.09%
2018/02/06	21	161.98	20	160.83	157.50	1	5,232	0.02%
2018/02/05	107.1	184.51	88.4	185.82	175.00	18.7	5,153	0.36%	大買/
2018/02/02	70	180.83	111.5	178.13	191.00	-41.5	4,990	-0.83%	大賣/
2018/02/01	39	173.46	1	172.50	174.00	38	4,841	0.78%
2018/01/31	24	171.42	23	172.33	170.50	1	4,806	0.02%
2018/01/30	11	177.36	31	182.42	176.50	-20	4,760	-0.42%
2018/01/29	30.1	172.87	3	168.50	174.00	27.1	4,697	0.58%
2018/01/26	21	150.90	22	151.91	158.50	-1	4,640	-0.02%
2018/01/25	27	147.87	25	149.56	144.50	2	4,582	0.04%
2018/01/24	16	150.31	47	149.29	147.00	-31	4,520	-0.69%
2018/01/23	24	137.10	25	137.36	143.00	-1	4,436	-0.02%
2018/01/22	4	128.25	4	127.00	130.00	0	4,367	0.00%
2018/01/19	13	129.81	11	131.14	126.50	2	4,344	0.05%
2018/01/18	86	138.55	55	137.73	140.50	31	4,263	0.73%
2018/01/17	87	133.67	84	131.58	135.50	3	4,042	0.07%
2018/01/16	15	130.20	16	131.88	134.00	-1	3,690	-0.03%
2018/01/15	62	117.81	64	120.49	122.00	-2	3,563	-0.06%
2018/01/12	28	106.82	23	106.22	111.00	5	3,374	0.15%
2018/01/11	2	101.00	1	101.00	101.00	1	3,179	0.03%
2018/01/10	7	93.31	11	93.35	92.00	-4	3,152	-0.13%
2018/01/09	9	92.77	18	93.26	93.20	-9	3,088	-0.29%
2018/01/08	45	97.76	47	98.02	92.00	-2	3,018	-0.07%
2018/01/05	77	92.49	86	93.01	94.90	-9	2,944	-0.31%
2018/01/04	133	91.73	134.1	91.89	87.70	-1.1	2,848	-0.04%	大買/大賣/
2018/01/03	17	83.78	16.1	87.11	88.40	0.9	2,705	0.03%
2018/01/02	1	75.20	3	75.43	80.40	-2	2,579	-0.08%