精材 (3374)-元富-民權券商分點個股進出

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

精材

(3374)

可現股當沖

股價
118.5
漲跌
▲3.0
漲幅
+2.60%
成交量
932張
產業
上櫃半導體類股
1094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

精材 (3374)籌碼相關－元富-民權券商分點個股進出

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

元富-民權券商分點個股進出
元富-民權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
2022/03/31	2	132.50	1	132.00	130.50	1	1,990	0.05%
2022/03/30	0	0.00	4	126.75	130.50	-4	1,826	-0.22%
2022/03/29	0.2	119.00	0	0.00	119.00	0.2	1,743	0.01%
2022/03/28	0	0.00	2	119.00	118.50	-2	1,748	-0.11%
2022/03/25	0	0.00	3	121.00	120.50	-3	1,750	-0.17%
2022/03/17	0	0.00	7	122.64	122.00	-7	1,788	-0.39%
2022/03/16	1	118.50	8	118.50	119.50	-7	1,777	-0.39%
2022/03/15	0	0.00	5	118.00	118.00	-5	1,772	-0.28%
2022/03/14	0	0.00	4	119.50	119.50	-4	1,781	-0.22%
2022/03/10	0	0.00	2	120.00	118.00	-2	1,852	-0.11%
2022/03/09	2	119.00	0	0.00	118.00	2	1,930	0.10%
2022/03/07	0	0.00	20	117.00	118.50	-20	1,988	-1.01%
2022/03/04	1	121.00	0	0.00	120.50	1	1,993	0.05%
2022/03/03	4	122.38	0	0.00	122.50	4	2,013	0.20%
2022/03/02	0	0.00	1	120.00	121.50	-1	2,029	-0.05%
2022/02/24	0	0.00	2	118.00	118.00	-2	2,053	-0.10%
2022/02/21	0.2	123.00	0	0.00	122.50	0.2	2,091	0.01%
2022/02/18	1	123.00	3	124.50	124.50	-2	2,107	-0.09%
2022/02/16	0	0.00	1	132.50	133.00	-1	2,083	-0.05%
2022/01/24	1.1	127.86	0	0.00	129.50	1.1	2,841	0.04%
2022/01/21	1	131.50	0	0.00	131.00	1	2,843	0.04%
2022/01/20	1	133.00	1	135.00	135.00	0	2,851	0.00%
2022/01/19	0	0.00	3	132.50	133.00	-3	2,867	-0.10%
2022/01/18	1	135.50	0	0.00	136.00	1	2,872	0.03%
2022/01/12	0	0.00	1	137.50	137.50	-1	2,969	-0.03%
2022/01/11	3	136.67	1	137.50	136.50	2	3,074	0.07%
2022/01/07	0	0.00	1	142.00	138.00	-1	3,428	-0.03%
2022/01/06	3	140.33	0	0.00	141.50	3	3,396	0.09%
2022/01/05	2	145.00	0	0.00	143.00	2	3,378	0.06%
2022/01/04	5	147.80	7	148.86	146.00	-2	3,327	-0.06%
2022/01/03	0	0.00	1	145.00	143.00	-1	3,050	-0.03%
2021/12/30	1	144.00	0	0.00	143.00	1	3,016	0.03%
2021/12/29	2	144.00	6	142.00	145.00	-4	2,999	-0.13%
2021/12/28	1	140.00	0	0.00	143.00	1	2,959	0.03%
2021/12/24	1	139.50	0	0.00	137.50	1	2,893	0.03%
2021/12/23	0	0.00	1	139.00	138.50	-1	2,908	-0.03%
2021/12/22	1	138.50	0	138.50	137.50	1	2,943	0.03%
2021/12/21	0	137.50	0	0.00	137.50	0	2,949	0.00%
2021/12/16	0	0.00	13	138.00	138.00	-13	2,960	-0.44%
2021/12/10	0	0.00	10	141.00	140.50	-10	2,997	-0.33%
2021/12/09	10	142.00	0	0.00	141.50	10	3,005	0.33%
2021/12/08	1	143.50	0	0.00	142.00	1	3,038	0.03%
2021/12/07	1	142.00	0	0.00	142.00	1	3,038	0.03%
2021/12/06	1	144.00	0	0.00	144.00	1	3,028	0.03%
2021/12/02	0	0.00	1	143.00	143.00	-1	2,974	-0.03%
2021/11/30	0	0.00	2	138.50	138.00	-2	2,964	-0.07%
2021/11/24	0.1	138.50	2	138.50	138.50	-1.9	3,117	-0.06%
2021/11/23	1	140.00	0	0.00	138.00	1	3,137	0.03%
2021/11/17	0	0.00	2	141.50	142.00	-2	3,270	-0.06%
2021/11/16	1	143.00	0	0.00	142.50	1	3,270	0.03%
2021/11/15	4	144.75	2	144.00	144.50	2	3,283	0.06%
2021/11/11	5	142.20	1	142.00	142.00	4	3,340	0.12%
2021/11/10	4	146.00	2	147.75	147.50	2	3,484	0.06%
2021/11/09	2	147.25	8	148.31	146.50	-6	3,652	-0.16%
2021/11/08	0	0.00	4	138.50	138.00	-4	3,417	-0.12%
2021/11/05	1	137.00	1	138.00	138.50	0	3,474	0.00%
2021/11/04	4	135.00	0	0.00	136.50	4	3,454	0.12%
2021/11/02	3	138.33	0	0.00	136.50	3	3,486	0.09%
2021/11/01	0	0.00	4	139.00	139.00	-4	3,422	-0.12%
2021/10/27	4	135.63	0	0.00	136.00	4	3,456	0.12%
2021/10/26	1	135.50	1	136.00	133.00	0	3,480	0.00%
2021/10/22	2	134.50	1	136.00	134.50	1	3,615	0.03%
2021/10/21	2	139.25	1	137.50	134.00	1	3,638	0.03%
2021/10/19	7	137.79	0	0.00	137.50	7	3,661	0.19%
2021/10/18	6	135.50	3	134.83	134.50	3	3,648	0.08%
2021/10/13	0.1	119.50	0	0.00	119.00	0.1	3,706	0.00%
2021/10/05	1	122.00	0	0.00	124.00	1	5,048	0.02%
2021/09/30	1	125.00	0	0.00	127.50	1	5,275	0.02%
2021/09/24	0	0.00	1	137.00	136.50	-1	5,473	-0.02%
2021/09/23	1	134.50	0	0.00	133.50	1	5,526	0.02%
2021/09/22	0	0.00	3	134.00	133.50	-3	5,632	-0.05%
2021/09/16	0	0.00	2	132.00	132.00	-2	5,795	-0.03%
2021/09/15	0	0.00	1	134.50	133.50	-1	5,867	-0.02%
2021/09/13	2	140.25	0	0.00	138.50	2	6,083	0.03%
2021/09/09	0	0.00	5	139.00	141.00	-5	6,439	-0.08%
2021/09/03	1	149.00	0	0.00	148.50	1	7,138	0.01%
2021/09/02	4	147.75	3	147.50	147.50	1	7,195	0.01%
2021/09/01	0	0.00	3	149.83	152.00	-3	7,157	-0.04%
2021/08/31	4	144.63	5	146.10	145.00	-1	7,103	-0.01%
2021/08/30	6	143.50	0	0.00	143.50	6	7,113	0.08%
2021/08/27	3	143.33	0	0.00	142.50	3	7,142	0.04%
2021/08/26	3	148.33	0	0.00	145.00	3	7,202	0.04%
2021/08/18	0	0.00	1	139.00	142.00	-1	7,595	-0.01%
2021/08/17	0.1	134.00	2	135.25	134.00	-1.9	7,767	-0.02%
2021/08/16	4.1	133.20	4	132.88	134.50	0.1	7,963	0.00%
2021/08/13	5.2	145.37	1	143.00	143.00	4.2	7,790	0.05%
2021/08/12	1.3	156.70	0	0.00	158.50	1.3	7,552	0.02%
2021/08/11	0	0.00	1	156.00	156.00	-1	7,576	-0.01%
2021/08/06	1	165.50	0	0.00	165.50	1	7,759	0.01%
2021/08/05	0	0.00	1	169.50	168.00	-1	7,924	-0.01%
2021/07/30	1	173.50	0.1	170.00	168.00	0.9	8,183	0.01%
2021/07/29	1	167.00	1	169.50	171.50	0	8,221	0.00%
2021/07/28	7	161.86	9	161.39	163.50	-2	8,249	-0.02%
2021/07/27	3.1	172.44	1	176.00	170.50	2.1	8,269	0.03%
2021/07/26	1	176.50	1	175.50	175.00	0	8,304	0.00%
2021/07/23	3	171.50	1	172.50	172.50	2	8,256	0.02%
2021/07/22	12	169.46	1	169.50	168.00	11	8,207	0.13%
2021/07/21	1	168.00	0	0.00	167.50	1	8,146	0.01%
2021/07/20	2	177.00	3	176.33	175.00	-1	7,935	-0.01%
2021/07/19	5	180.10	2	181.75	179.00	3	7,871	0.04%
2021/07/16	5	184.20	5	184.20	184.50	0	7,815	0.00%
2021/07/15	4	190.13	9	189.22	188.00	-5	7,706	-0.06%
2021/07/14	5	185.60	10	186.15	183.00	-5	7,431	-0.07%
2021/07/13	7	185.14	6	179.00	180.00	1	7,207	0.01%
2021/07/12	18	177.58	16	176.50	186.00	2	6,948	0.03%
2021/07/09	19	171.37	1	171.50	170.50	18	6,644	0.27%
2021/07/08	3	173.67	1	177.00	173.00	2	6,766	0.03%
2021/07/07	0	0.00	6	174.92	172.00	-6	6,750	-0.09%
2021/07/05	3	173.50	0	0.00	172.00	3	6,838	0.04%
2021/07/02	2	170.50	1	166.00	168.50	1	6,829	0.01%
2021/07/01	2	166.00	0	0.00	164.00	2	6,840	0.03%
2021/06/30	2.1	167.83	3	169.50	169.00	-0.9	6,861	-0.01%
2021/06/29	11	169.59	0	0.00	168.50	11	6,940	0.16%
2021/06/28	3	173.67	0	0.00	173.00	3	7,134	0.04%
2021/06/25	7	178.36	0	0.00	174.00	7	7,129	0.10%
2021/06/24	6	178.50	0.2	177.00	176.50	5.9	7,045	0.08%
2021/06/23	1	177.50	0	0.00	175.00	1	7,014	0.01%
2021/06/22	10	172.55	9	172.06	170.50	1	6,885	0.01%
2021/06/21	13	174.12	5	174.00	171.50	8	6,832	0.12%
2021/06/18	4	179.54	14	179.93	177.00	-10	6,705	-0.15%
2021/06/17	3	174.33	2	174.75	174.50	1	6,484	0.02%
2021/06/16	5	169.80	0	0.00	169.50	5	6,390	0.08%
2021/06/15	6	171.33	6	171.83	172.00	0	6,359	0.00%
2021/06/11	2	166.50	6	166.67	167.00	-4	6,218	-0.06%
2021/06/10	3	157.33	1	158.50	160.00	2	5,943	0.03%
2021/06/08	0	0.00	2	154.75	155.00	-2	5,946	-0.03%
2021/06/07	1	154.00	0	0.00	154.00	1	5,999	0.02%
2021/06/04	1	154.50	9	154.00	151.50	-8	5,961	-0.13%
2021/06/03	2	156.25	2	157.00	157.00	0	5,978	0.00%
2021/06/02	6	159.83	9	160.44	157.50	-3	5,940	-0.05%
2021/06/01	0.1	155.00	4	153.63	155.00	-3.9	5,765	-0.07%
2021/05/31	5	153.00	0	0.00	152.50	5	5,804	0.09%
2021/05/28	0	0.00	6	154.00	154.00	-6	5,953	-0.10%
2021/05/27	1	154.00	0	0.00	149.00	1	5,968	0.02%
2021/05/26	4	151.63	1	152.00	150.00	3	5,931	0.05%
2021/05/25	7	147.86	5	149.10	146.50	2	5,877	0.03%
2021/05/24	1	141.00	5	140.50	143.50	-4	5,725	-0.07%
2021/05/21	0	0.00	1	128.00	130.50	-1	5,541	-0.02%
2021/05/20	1	126.50	0	0.00	124.50	1	5,629	0.02%
2021/05/19	2.1	126.02	2	127.00	127.50	0.1	5,799	0.00%
2021/05/18	2	127.00	2	128.00	131.00	0	5,877	0.00%
2021/05/17	1	127.00	1	128.00	123.50	0	5,961	0.00%
2021/05/14	3	129.17	2	127.00	127.00	1	6,002	0.02%
2021/05/13	0	0.00	6	129.08	132.00	-6	6,118	-0.10%
2021/05/12	9	123.78	3	129.67	122.00	6	6,583	0.09%
2021/05/11	2	136.50	0	0.00	135.00	2	6,563	0.03%
2021/05/07	2	144.50	2	146.50	151.50	0	6,828	0.00%
2021/05/06	5	146.00	5	142.20	142.50	0	7,030	0.00%
2021/05/05	0.1	145.00	1	143.00	145.00	-0.9	7,264	-0.01%
2021/05/04	1	132.00	3	143.17	139.50	-2	8,261	-0.02%
2021/05/03	5	148.20	0	0.00	146.00	5	8,256	0.06%
2021/04/29	1	158.00	0	0.00	156.00	1	8,413	0.01%
2021/04/28	0	0.00	2	159.00	158.00	-2	8,642	-0.02%
2021/04/23	11	158.32	11	156.18	159.50	0	9,430	0.00%
2021/04/22	7	157.57	0	0.00	156.00	7	9,853	0.07%
2021/04/21	5.1	160.50	5	161.50	159.50	0.1	10,035	0.00%
2021/04/20	2	162.00	0	0.00	162.00	2	10,308	0.02%
2021/04/19	1	158.50	1	159.00	158.00	0	10,647	0.00%
2021/04/15	1	163.50	0	0.00	164.50	1	11,521	0.01%
2021/04/14	4	158.00	3	159.00	159.00	1	12,043	0.01%
2021/04/13	0.1	165.50	1	164.50	164.50	-1	12,703	-0.01%
2021/04/12	6.1	168.84	1	171.50	168.00	5.1	12,875	0.04%
2021/04/08	0	0.00	1	179.00	178.50	-1	13,451	-0.01%
2021/04/07	0	0.00	1	178.50	179.50	-1	13,495	-0.01%
2021/04/06	3	176.33	0	0.00	176.00	3	13,482	0.02%
2021/04/01	1	181.50	0	0.00	179.00	1	13,519	0.01%
2021/03/31	1	177.00	16	181.38	181.00	-15	13,493	-0.11%
2021/03/30	1	173.00	1	174.00	173.50	0	13,352	0.00%
2021/03/25	1	169.00	0	0.00	166.50	1	14,068	0.01%
2021/03/24	5	167.00	0	0.00	167.00	5	14,155	0.04%
2021/03/18	0	0.00	1	174.50	174.50	-1	15,457	-0.01%
2021/03/17	4	175.88	0	0.00	173.00	4	16,019	0.02%
2021/03/16	3	173.00	0	0.00	172.00	3	16,435	0.02%
2021/03/12	1	177.00	1	175.50	174.00	0	18,042	0.00%
2021/03/11	0	0.00	2	170.00	174.50	-2	18,240	-0.01%
2021/03/10	1	169.50	0	0.00	168.00	1	18,435	0.01%
2021/03/05	1	170.50	0	0.00	170.00	1	18,948	0.01%
2021/03/04	2	172.75	1	173.50	173.00	1	19,169	0.01%
2021/03/03	5	167.00	7	176.43	177.50	-2	19,401	-0.01%
2021/03/02	3	173.00	0	0.00	166.50	3	19,411	0.02%
2021/02/26	1	173.00	2	173.00	173.00	-1	19,843	-0.01%
2021/02/25	2	175.50	1	179.00	175.00	1	20,021	0.00%
2021/02/24	1	177.50	0.3	178.50	177.00	0.7	20,393	0.00%
2021/02/22	0	183.50	0	0.00	181.50	0	21,242	0.00%
2021/02/19	3	182.50	2	183.00	183.50	1	21,752	0.00%
2021/02/18	4	179.38	5	180.00	179.00	-1	22,257	0.00%
2021/02/17	1	180.50	0	0.00	181.00	1	22,991	0.00%
2021/02/05	8.2	176.88	6	174.75	174.50	2.2	23,351	0.01%
2021/02/04	17	173.56	6	172.17	174.00	11	23,961	0.05%
2021/02/03	30.1	181.42	9	180.33	178.00	21.1	24,408	0.09%
2021/02/02	4	192.38	4	191.63	192.50	0	24,549	0.00%
2021/02/01	11	187.23	4	182.88	191.00	7	25,135	0.03%
2021/01/29	7	192.29	6	187.92	185.50	1	25,467	0.00%
2021/01/28	5	193.40	5	192.51	192.00	0	25,635	0.00%
2021/01/27	7	205.36	17	205.12	203.00	-10	25,941	-0.04%
2021/01/26	24	205.38	8	209.69	203.00	16	26,040	0.06%
2021/01/25	2	201.50	2	200.00	200.00	0	24,975	0.00%
2021/01/22	8	203.06	6.5	201.00	203.00	1.5	24,898	0.01%
2021/01/21	5	199.20	6	198.17	203.00	-1	24,715	0.00%
2021/01/20	5	202.50	6	197.08	195.00	-1	24,517	0.00%
2021/01/19	1	202.50	7	201.50	204.00	-6	24,299	-0.02%
2021/01/18	3.1	192.24	4	188.50	202.50	-0.9	24,131	0.00%
2021/01/15	10	203.30	5	204.86	193.00	5	23,970	0.02%
2021/01/14	3	201.67	3	202.83	199.00	0	23,591	0.00%
2021/01/13	7	203.43	7	203.14	202.00	0	23,410	0.00%
2021/01/12	4	203.75	2	204.50	199.50	2	23,156	0.01%
2021/01/11	3	204.17	13	203.85	205.50	-10	22,830	-0.04%
2021/01/08	11	200.86	18	203.50	196.00	-7	22,519	-0.03%
2021/01/07	13.5	202.14	15	201.57	203.00	-1.5	22,024	-0.01%
2021/01/06	30	197.52	26	197.50	193.00	4	21,470	0.02%
2021/01/05	16	191.72	18	190.92	188.00	-2	20,708	-0.01%
2021/01/04	4	186.02	4	189.25	187.50	0	20,524	0.00%
2020/12/31	0	0.00	4	184.25	183.50	-4	20,324	-0.02%
2020/12/30	0.1	177.00	5	175.00	176.50	-4.9	19,893	-0.02%
2020/12/29	1	173.00	1	174.50	171.50	0	19,833	0.00%
2020/12/28	2	172.75	2	173.00	172.00	0	19,785	0.00%
2020/12/25	3	169.67	0	0.00	169.00	3	19,703	0.02%
2020/12/24	3	171.00	2	170.50	170.00	1	19,653	0.01%
2020/12/23	2	172.75	6	172.50	173.50	-4	19,578	-0.02%
2020/12/22	2	167.75	19	166.53	167.50	-17	19,489	-0.09%
2020/12/21	17	164.76	1	165.00	164.00	16	19,295	0.08%
2020/12/18	1	172.00	25	173.90	171.50	-24	19,108	-0.13%
2020/12/17	31	173.19	22	172.61	175.00	9	19,345	0.05%
2020/12/16	25	171.96	18	175.00	171.50	7	19,198	0.04%
2020/12/15	62	172.78	59	174.31	171.00	3	18,978	0.02%
2020/12/14	21	176.02	2	181.50	176.00	19	18,544	0.10%
2020/12/11	15	193.40	10	193.85	188.00	5	18,244	0.03%
2020/12/10	12	205.88	5	206.90	208.50	7	17,953	0.04%
2020/12/09	19	205.21	13.1	205.92	204.00	5.9	17,732	0.03%
2020/12/08	5	188.70	8	192.63	199.00	-3	16,902	-0.02%
2020/12/07	3	176.17	5	181.00	181.00	-2	16,210	-0.01%
2020/12/04	4	179.51	0	0.00	176.50	4	16,011	0.03%
2020/12/03	2	180.25	7	184.50	185.00	-5	15,856	-0.03%
2020/12/01	1	180.50	0	0.00	180.50	1	15,636	0.01%
2020/11/30	2	177.50	0	0.00	179.50	2	15,668	0.01%
2020/11/27	0	0.00	6	174.83	177.00	-6	15,781	-0.04%
2020/11/26	1	177.50	6	180.50	179.50	-5	15,633	-0.03%
2020/11/25	12	179.33	12	181.67	179.00	0	15,522	0.00%
2020/11/24	10	187.30	1	187.50	185.00	9	15,127	0.06%
2020/11/23	2	187.25	19	188.05	190.00	-17	15,109	-0.11%
2020/11/20	18	188.03	6	191.50	187.00	12	15,053	0.08%
2020/11/19	13	189.27	5	189.50	189.50	8	14,903	0.05%
2020/11/18	10.1	185.27	15	183.00	186.50	-4.9	14,501	-0.03%
2020/11/17	11	180.41	2	186.75	179.50	9	14,192	0.06%
2020/11/16	8	181.38	5	184.90	190.00	3	13,878	0.02%
2020/11/13	3	170.17	0	0.00	175.00	3	13,259	0.02%
2020/11/12	1	171.00	11	172.32	170.00	-10	12,977	-0.08%
2020/11/11	13	163.19	8	160.75	171.00	5	12,355	0.04%
2020/11/10	10	158.15	9	157.11	160.00	1	11,944	0.01%
2020/11/09	2	150.00	7	153.29	156.50	-5	11,295	-0.04%
2020/11/06	1	140.00	9	140.50	142.50	-8	10,799	-0.07%
2020/11/05	12	134.29	2	134.75	136.50	10	10,591	0.09%
2020/11/04	2	129.75	12	130.33	135.00	-10	10,510	-0.10%
2020/11/03	7	123.79	4	127.38	127.00	3	10,071	0.03%
2020/11/02	0	0.00	1	121.00	119.50	-1	9,829	-0.01%
2020/10/29	1	118.00	0	0.00	121.00	1	10,137	0.01%
2020/10/23	0	0.00	1	124.00	124.50	-1	10,925	-0.01%
2020/10/16	1	123.00	0	0.00	118.50	1	13,006	0.01%
2020/10/14	1	123.50	0	0.00	122.50	1	13,720	0.01%
2020/10/12	0	0.00	14	122.71	121.50	-14	14,629	-0.10%
2020/10/08	14	121.00	12	120.75	121.00	2	15,305	0.01%
2020/10/07	13	117.92	13	117.31	118.00	0	15,940	0.00%
2020/10/06	13	117.08	4	118.50	117.00	9	16,476	0.05%
2020/10/05	4	116.50	1	117.00	116.50	3	17,141	0.02%
2020/09/28	2	114.75	0	0.00	114.00	2	18,800	0.01%
2020/09/25	2	111.25	1	113.50	110.50	1	19,141	0.01%
2020/09/24	2	115.00	2	115.50	115.00	0	19,447	0.00%
2020/09/22	2	119.00	2	121.50	118.00	0	20,364	0.00%
2020/09/17	0	0.00	12	129.00	127.00	-12	22,528	-0.05%
2020/09/16	13	128.31	2	131.00	128.00	11	23,416	0.05%
2020/09/15	9	130.22	9	132.00	129.50	0	23,469	0.00%
2020/09/14	10	130.50	1	128.00	131.50	9	23,225	0.04%
2020/09/11	0	0.00	13	124.54	125.50	-13	23,024	-0.06%
2020/09/10	13	125.00	1	126.00	125.00	12	22,969	0.05%
2020/09/08	0	0.00	9	125.50	126.00	-9	22,944	-0.04%
2020/09/07	10	124.30	0	0.00	124.00	10	22,954	0.04%
2020/09/04	1	127.00	1	123.50	129.00	0	22,976	0.00%
2020/09/03	1	128.00	7	130.29	127.50	-6	22,886	-0.03%
2020/09/02	1	129.50	2	130.00	129.00	-1	22,798	0.00%
2020/08/31	5	123.40	2	123.25	123.50	3	22,476	0.01%
2020/08/28	0	0.00	2	120.00	123.00	-2	22,550	-0.01%
2020/08/27	3	122.67	3	123.67	121.50	0	22,530	0.00%
2020/08/26	6	121.83	34	119.41	122.00	-28	22,493	-0.12%
2020/08/25	38	117.29	4	116.38	118.00	34	22,183	0.15%
2020/08/24	2	110.00	0	0.00	112.00	2	21,931	0.01%
2020/08/21	1	105.00	2	106.50	110.00	-1	21,832	0.00%
2020/08/20	4	104.00	0	0.00	102.00	4	21,572	0.02%
2020/08/19	2	114.00	1	113.50	112.50	1	21,309	0.00%
2020/08/18	0	0.00	1	118.00	118.00	-1	21,142	0.00%
2020/08/17	5	124.00	9	122.89	122.00	-4	20,998	-0.02%
2020/08/14	50	124.50	55	119.31	126.00	-5	21,133	-0.02%
2020/08/13	1	125.50	3	121.00	120.50	-2	20,947	-0.01%
2020/08/12	5	124.00	6	127.33	123.50	-1	20,939	0.00%
2020/08/11	7	131.21	7	129.29	127.50	0	20,872	0.00%
2020/08/07	10	130.00	10	129.50	126.50	0	20,790	0.00%
2020/08/06	0	0.00	9	128.50	128.50	-9	20,802	-0.04%
2020/08/05	10	127.35	30	130.00	127.00	-20	20,761	-0.10%
2020/08/04	38	128.14	1	128.00	128.00	37	20,817	0.18%
2020/07/31	1	123.50	12	123.75	126.00	-11	20,709	-0.05%
2020/07/30	12	123.00	5	127.50	123.00	7	20,683	0.03%
2020/07/29	12	120.21	49	122.17	125.00	-37	20,576	-0.18%
2020/07/28	50	122.95	51	133.54	119.00	-1	20,433	0.00%
2020/07/27	39	129.04	21	126.93	130.00	18	19,670	0.09%
2020/07/24	31	124.63	39	125.96	122.00	-8	19,162	-0.04%
2020/07/23	14	125.50	19	127.68	125.50	-5	18,906	-0.03%
2020/07/22	18	128.00	1	128.00	128.00	17	18,943	0.09%
2020/07/21	115	127.13	4	125.75	126.50	111	18,718	0.59%	大買/鉅額交易
2020/07/20	3	117.00	107	121.24	120.50	-104	18,387	-0.57%	大賣/鉅額交易
2020/07/17	8	123.00	0	0.00	121.50	8	18,135	0.04%
2020/07/16	17	126.88	19	126.16	128.00	-2	17,773	-0.01%
2020/07/15	6	128.67	6	133.25	125.00	0	17,379	0.00%
2020/07/14	10	141.00	7	139.21	136.50	3	16,998	0.02%
2020/07/13	4	136.00	11	135.23	140.50	-7	16,475	-0.04%
2020/07/10	19	131.87	18	133.56	128.00	1	16,084	0.01%
2020/07/09	4	141.38	7	135.29	138.00	-3	15,491	-0.02%
2020/07/08	13	132.77	18	130.75	133.00	-5	14,981	-0.03%
2020/07/07	23	129.11	5	127.40	129.50	18	14,728	0.12%
2020/07/06	3	123.33	10	119.75	123.00	-7	14,173	-0.05%
2020/07/03	16	121.28	8	121.69	119.50	8	13,982	0.06%
2020/07/02	11	121.73	8	123.56	125.00	3	13,554	0.02%
2020/07/01	4	116.00	11	114.82	116.00	-7	12,873	-0.05%
2020/06/30	15	113.67	7	113.79	112.00	8	12,431	0.06%
2020/06/29	4	112.38	22	108.61	115.00	-18	11,637	-0.15%
2020/06/24	25	102.76	26	102.73	105.50	-1	10,716	-0.01%
2020/06/23	12	94.28	44	92.16	96.10	-32	9,831	-0.33%
2020/06/22	20	87.64	5	86.42	87.40	15	8,916	0.17%
2020/06/19	2	84.45	2	84.20	84.00	0	8,763	0.00%
2020/06/18	5	83.70	2	82.05	84.40	3	8,698	0.03%
2020/06/17	1	81.00	0	0.00	81.30	1	8,622	0.01%
2020/06/15	0	0.00	1	80.00	79.80	-1	8,564	-0.01%
2020/06/11	3	81.73	165	83.33	81.60	-162	8,523	-1.90%	大賣/鉅額交易
2020/06/10	0	0.00	2	85.90	86.10	-2	8,428	-0.02%
2020/06/09	1	87.20	5	85.96	86.00	-4	8,424	-0.05%
2020/06/08	51	87.40	0	0.00	86.80	51	8,733	0.58%
2020/06/05	0	0.00	3	86.80	86.80	-3	8,930	-0.03%
2020/06/04	18	87.23	18	88.00	86.50	0	9,056	0.00%
2020/06/03	110	85.92	2	86.25	85.90	108	9,109	1.19%	大買/鉅額交易
2020/06/02	3	86.70	2	87.20	84.00	1	9,114	0.01%
2020/06/01	4	84.35	2	84.65	85.20	2	9,265	0.02%
2020/05/28	2	81.50	3	84.60	81.50	-1	9,550	-0.01%
2020/05/27	2	85.30	1	84.50	84.00	1	9,539	0.01%
2020/05/26	3	84.90	6	85.43	84.50	-3	9,532	-0.03%
2020/05/25	1	83.20	4	81.10	83.40	-3	9,439	-0.03%
2020/05/22	3	83.50	3	82.80	81.90	0	9,445	0.00%
2020/05/21	9	82.94	4	83.55	84.50	5	9,372	0.05%
2020/05/20	3	78.20	2	78.75	78.20	1	9,126	0.01%
2020/05/19	6	78.38	0	0.00	77.70	6	9,054	0.07%
2020/05/18	7	80.99	1	80.30	79.10	6	8,949	0.07%
2020/05/15	1	85.20	0	0.00	83.50	1	8,879	0.01%
2020/05/14	5	88.80	5	88.08	85.20	0	8,911	0.00%
2020/05/13	2	87.75	9	87.98	88.40	-7	9,000	-0.08%
2020/05/12	4	86.75	1	88.00	86.10	3	9,134	0.03%
2020/05/11	4	88.20	5	87.44	87.30	-1	9,661	-0.01%
2020/05/08	12	85.58	2	86.00	84.80	10	9,777	0.10%
2020/05/07	0	0.00	1	83.50	83.70	-1	9,807	-0.01%
2020/05/06	1	82.40	13	82.21	81.70	-12	9,836	-0.12%
2020/05/05	12	85.57	2	83.30	83.50	10	9,946	0.10%
2020/05/04	10	84.01	9	85.17	85.00	1	9,910	0.01%
2020/04/30	10	83.85	10	83.35	82.70	0	9,851	0.00%
2020/04/29	7	82.64	0	0.00	81.90	7	9,859	0.07%
2020/04/28	1	82.80	7	82.19	82.00	-6	9,997	-0.06%
2020/04/27	2	79.20	1	81.00	83.00	1	9,876	0.01%
2020/04/21	1	77.60	1	78.20	75.00	0	10,445	0.00%
2020/04/20	1	78.40	0	0.00	78.60	1	10,568	0.01%
2020/04/17	1	83.70	2	79.30	79.40	-1	10,565	-0.01%
2020/04/16	3	76.80	7	76.26	78.00	-4	10,358	-0.04%
2020/04/15	5	74.96	1	75.60	74.70	4	10,145	0.04%
2020/04/14	1	73.30	3	73.40	73.60	-2	9,967	-0.02%
2020/04/13	0	0.00	5	73.20	72.10	-5	9,871	-0.05%
2020/04/10	7	74.10	2	73.10	74.50	5	9,748	0.05%
2020/04/09	5	72.50	10	72.70	71.20	-5	9,553	-0.05%
2020/04/08	13	71.98	1	71.50	73.30	12	9,411	0.13%
2020/04/06	0	0.00	1	62.50	62.80	-1	9,159	-0.01%
2020/03/27	0	0.00	2	59.00	57.00	-2	9,680	-0.02%
2020/03/26	0	0.00	1	54.20	58.50	-1	9,843	-0.01%
2020/03/25	3	55.30	0	0.00	55.30	3	10,074	0.03%
2020/03/23	0	0.00	1	44.00	45.80	-1	10,540	-0.01%
2020/03/17	1	55.00	5	54.00	54.50	-4	12,081	-0.03%
2020/03/13	0	0.00	7	66.50	66.50	-7	11,967	-0.06%
2020/03/12	10	74.69	7	76.54	73.80	3	11,995	0.03%
2020/03/11	8	83.81	1	86.40	82.00	7	11,586	0.06%
2020/03/10	2	83.50	5	86.32	88.90	-3	11,269	-0.03%
2020/03/09	3	86.53	3	88.80	85.40	0	11,052	0.00%
2020/03/06	1	92.70	1	93.00	92.20	0	10,805	0.00%
2020/03/05	2	92.30	3	94.50	94.40	-1	10,694	-0.01%
2020/03/04	1	89.30	0	0.00	90.50	1	10,369	0.01%
2020/03/03	0	0.00	1	92.40	93.30	-1	10,123	-0.01%
2020/03/02	2	86.30	0	0.00	88.00	2	10,366	0.02%
2020/02/27	1	89.00	2	91.20	88.90	-1	10,608	-0.01%
2020/02/26	0	0.00	1	92.80	91.00	-1	10,801	-0.01%
2020/02/25	0	0.00	2	92.00	92.80	-2	11,563	-0.02%
2020/02/21	0	0.00	4	90.10	90.70	-4	12,145	-0.03%
2020/02/20	0	0.00	2	90.30	90.50	-2	12,200	-0.02%
2020/02/19	0	0.00	1	89.80	89.60	-1	12,238	-0.01%
2020/02/18	1	87.30	9	90.87	87.10	-8	12,283	-0.07%
2020/02/17	10	91.22	4	94.50	90.30	6	12,367	0.05%
2020/02/14	6	92.62	5	92.64	92.90	1	12,039	0.01%
2020/02/13	9	93.63	7	93.77	92.20	2	11,828	0.02%
2020/02/12	17	92.77	10	93.51	93.90	7	11,698	0.06%
2020/02/11	10	88.11	16	89.15	90.30	-6	11,126	-0.05%
2020/02/07	2	83.45	1	83.90	81.50	1	10,693	0.01%
2020/02/06	5	83.04	3	83.50	84.50	2	10,615	0.02%
2020/02/05	1	80.00	3	79.57	79.10	-2	10,467	-0.02%
2020/02/04	5	79.48	5	79.38	80.20	0	10,441	0.00%
2020/02/03	5	74.10	4	72.25	74.70	1	10,361	0.01%
2020/01/31	6	80.03	8	78.21	78.60	-2	10,724	-0.02%
2020/01/30	2	80.70	10	80.70	80.70	-8	10,841	-0.07%
2020/01/20	0	0.00	3	89.87	89.60	-3	11,261	-0.03%
2020/01/17	6	89.25	11	89.82	90.00	-5	11,488	-0.04%
2020/01/16	24	85.89	11	86.31	87.20	13	11,434	0.11%
2020/01/15	7	84.37	26	84.16	83.50	-19	11,303	-0.17%
2020/01/14	22	83.75	9	83.48	84.60	13	11,542	0.11%
2020/01/13	2	82.05	2	81.75	80.60	0	11,503	0.00%
2020/01/10	3	81.20	0	0.00	80.30	3	11,529	0.03%
2020/01/09	0	0.00	1	80.80	80.80	-1	11,344	-0.01%
2020/01/08	0	0.00	10	75.00	77.00	-10	11,346	-0.09%
2020/01/07	0	0.00	6	76.22	76.30	-6	11,372	-0.05%
2020/01/06	0	0.00	1	78.20	77.70	-1	11,420	-0.01%
2019/12/31	0	0.00	5	80.00	80.50	-5	11,465	-0.04%
2019/12/27	2	81.50	2	81.00	81.00	0	11,507	0.00%
2019/12/26	0	0.00	3	79.33	79.50	-3	11,499	-0.03%
2019/12/25	5	80.32	5	80.98	77.80	0	11,476	0.00%
2019/12/24	10	79.31	1	79.90	80.50	9	11,212	0.08%
2019/12/23	1	78.10	0	0.00	77.70	1	11,084	0.01%
2019/12/20	0	0.00	14	80.14	78.80	-14	10,936	-0.13%
2019/12/19	11	84.34	9	83.93	83.00	2	10,824	0.02%
2019/12/18	5	83.00	1	82.30	83.00	4	10,621	0.04%
2019/12/17	21	82.60	3	82.57	82.80	18	10,511	0.17%
2019/12/16	11	81.64	16	81.57	83.50	-5	10,491	-0.05%
2019/12/13	8	81.61	15	80.23	79.40	-7	10,099	-0.07%
2019/12/12	2	76.70	11	79.29	79.70	-9	9,473	-0.10%
2019/12/11	1	73.00	0	0.00	72.50	1	9,150	0.01%
2019/12/10	0	0.00	3	70.87	71.30	-3	9,143	-0.03%
2019/12/09	2	70.20	2	71.25	71.50	0	9,189	0.00%
2019/12/06	1	67.00	0	0.00	67.70	1	9,155	0.01%
2019/12/05	4	68.15	0	0.00	67.40	4	9,199	0.04%
2019/12/04	1	66.60	3	67.40	67.40	-2	9,452	-0.02%
2019/12/02	0	0.00	2	64.90	64.80	-2	9,657	-0.02%
2019/11/28	0	0.00	8	64.50	65.70	-8	9,726	-0.08%
2019/11/27	12	67.17	16	68.03	66.20	-4	9,792	-0.04%
2019/11/26	42	70.34	24	69.87	69.90	18	9,471	0.19%
2019/11/25	8	70.53	0	0.00	70.30	8	9,255	0.09%
2019/11/22	21	70.72	17	71.15	71.00	4	9,023	0.04%
2019/11/21	14	67.09	36	68.52	70.00	-22	8,275	-0.27%
2019/11/20	27	64.74	7	64.03	63.70	20	7,756	0.26%
2019/11/19	1	64.50	1	62.50	64.10	0	7,777	0.00%
2019/11/18	2	63.90	1	64.50	63.50	1	8,006	0.01%
2019/11/15	5	64.14	0	64.20	64.00	5	8,002	0.06%
2019/11/14	0	0.00	54	62.24	64.30	-54	7,985	-0.68%
2019/11/13	9	63.70	17	63.66	63.60	-8	8,007	-0.10%
2019/11/12	8	62.14	2	63.05	63.60	6	8,029	0.07%
2019/11/11	11	62.61	0	0.00	60.90	11	8,044	0.14%
2019/11/08	27	66.04	0	0.00	67.00	27	7,968	0.34%
2019/11/07	0	0.00	4	65.08	64.20	-4	7,975	-0.05%
2019/11/06	2	66.55	7	66.01	65.90	-5	8,028	-0.06%
2019/11/05	2	67.70	9	66.31	66.60	-7	8,016	-0.09%
2019/11/04	5	67.06	9	66.63	67.00	-4	8,031	-0.05%
2019/11/01	10	64.42	3	63.73	65.70	7	7,989	0.09%
2019/10/31	2	63.25	5	63.40	62.90	-3	7,970	-0.04%
2019/10/30	19	64.31	17	64.15	65.30	2	7,902	0.03%
2019/10/29	6	62.05	6	62.38	62.50	0	7,459	0.00%
2019/10/28	10	60.56	36	60.57	62.50	-26	7,213	-0.36%
2019/10/25	13	58.48	0	0.00	58.40	13	6,847	0.19%
2019/10/24	14	55.61	7	55.71	57.10	7	6,622	0.11%
2019/10/23	8	54.44	0	0.00	53.20	8	6,388	0.13%
2019/10/22	1	53.40	6	52.80	53.40	-5	6,493	-0.08%
2019/10/21	11	50.85	4	50.78	50.70	7	6,472	0.11%
2019/10/18	6	48.71	0	0.00	48.75	6	6,602	0.09%
2019/10/17	3	46.90	0	0.00	47.10	3	6,751	0.04%
2019/10/14	0	0.00	2	46.10	45.85	-2	6,886	-0.03%
2019/10/02	0	0.00	15	48.05	47.65	-15	7,522	-0.20%
2019/10/01	15	47.80	0	0.00	47.80	15	7,684	0.20%
2019/09/26	2	48.90	1	48.55	47.70	1	8,055	0.01%
2019/09/24	9	51.06	6	50.17	49.20	3	7,972	0.04%
2019/09/23	6	51.02	20	51.06	51.60	-14	7,820	-0.18%
2019/09/20	6	50.17	11	49.77	49.65	-5	7,658	-0.07%
2019/09/19	11	50.38	1	49.80	49.75	10	7,631	0.13%
2019/09/17	1	49.10	19	48.87	48.20	-18	7,429	-0.24%
2019/09/16	18	49.25	0	0.00	49.15	18	7,406	0.24%
2019/09/12	1	48.95	1	48.95	49.10	0	7,355	0.00%
2019/09/11	1	49.05	1	49.30	48.90	0	7,347	0.00%
2019/09/06	6	50.52	1	51.10	49.60	5	7,253	0.07%
2019/09/05	1	49.80	0	0.00	49.10	1	6,993	0.01%
2019/09/04	5	49.58	1	49.00	49.00	4	6,930	0.06%
2019/09/03	1	48.50	2	48.60	48.15	-1	6,843	-0.01%
2019/08/30	0	0.00	2	48.43	48.10	-2	6,767	-0.03%
2019/08/28	11	47.77	0	0.00	46.50	11	6,616	0.17%
2019/08/26	2	45.85	0	0.00	45.25	2	6,483	0.03%
2019/08/23	2	47.23	0	0.00	47.10	2	6,419	0.03%
2019/08/22	4	49.30	7	49.39	48.20	-3	6,365	-0.05%
2019/08/21	1	48.90	0	0.00	49.50	1	6,219	0.02%
2019/08/20	2	47.50	5	47.85	46.70	-3	5,900	-0.05%
2019/08/19	2	47.35	0	0.00	47.20	2	5,832	0.03%
2019/08/16	2	46.70	0	0.00	46.15	2	5,768	0.03%
2019/08/15	1	49.10	0	0.00	49.10	1	5,559	0.02%
2019/08/14	6	48.91	0	0.00	47.70	6	5,492	0.11%
2019/08/13	3	49.55	0	0.00	47.70	3	5,415	0.06%
2019/08/12	4	48.68	2	48.10	48.90	2	5,341	0.04%
2019/08/08	3	47.50	0	0.00	47.85	3	5,247	0.06%
2019/08/06	2	44.80	0	0.00	45.05	2	5,075	0.04%
2019/08/05	1	47.30	0	0.00	46.35	1	4,992	0.02%
2019/08/01	0	0.00	8	48.31	48.25	-8	4,875	-0.16%
2019/07/31	0	0.00	5	49.00	49.00	-5	4,831	-0.10%
2019/07/30	0	0.00	3	47.93	47.50	-3	4,736	-0.06%
2019/07/29	0	0.00	20	50.32	49.50	-20	4,617	-0.43%
2019/07/26	0	0.00	2	51.70	51.00	-2	4,519	-0.04%
2019/07/25	1	51.50	4	50.88	51.50	-3	4,353	-0.07%
2019/07/24	16	50.39	17	50.61	51.50	-1	4,223	-0.02%
2019/07/23	18	49.29	12	48.77	48.05	6	3,858	0.16%
2019/07/22	26	47.05	12	47.44	48.95	14	3,506	0.40%
2019/07/19	22	44.27	6	44.51	44.50	16	3,149	0.51%
2019/07/18	0	0.00	2	42.40	41.95	-2	2,877	-0.07%
2019/07/17	1	44.50	2	43.80	43.25	-1	2,829	-0.04%
2019/07/16	0	0.00	8	43.86	44.00	-8	2,815	-0.28%
2019/07/15	1	42.60	0	0.00	43.65	1	2,741	0.04%
2019/07/12	4	44.26	7	43.03	43.10	-3	2,702	-0.11%
2019/07/11	0	0.00	1	42.00	43.00	-1	2,412	-0.04%
2019/07/09	3	41.55	0	0.00	40.40	3	2,410	0.12%
2019/07/08	2	41.20	5	41.88	41.30	-3	2,324	-0.13%
2019/07/05	2	41.18	3	41.23	42.40	-1	2,310	-0.04%
2019/07/04	14	40.27	0	0.00	40.30	14	2,161	0.65%
2019/07/03	1	38.00	5	37.90	39.30	-4	1,933	-0.21%
2019/07/02	2	35.75	0	0.00	35.75	2	1,850	0.11%
2019/06/21	1	35.00	2	34.83	34.65	-1	2,070	-0.05%
2019/06/20	1	34.70	1	34.70	34.55	0	2,057	0.00%
2019/06/12	1	34.05	1	34.10	34.30	0	2,045	0.00%
2019/06/11	1	34.00	1	34.00	34.00	0	2,045	0.00%
2019/06/06	1	31.90	0	0.00	31.65	1	1,978	0.05%
2019/06/05	1	31.65	1	31.55	31.55	0	1,972	0.00%
2019/05/29	2	32.65	0	0.00	32.60	2	2,041	0.10%
2019/05/28	0	0.00	1	33.15	33.15	-1	2,048	-0.05%
2019/05/27	2	31.60	0	0.00	31.55	2	2,075	0.10%
2019/05/23	2	31.60	0	0.00	31.50	2	2,102	0.10%
2019/05/22	1	33.30	0	0.00	33.00	1	2,137	0.05%
2019/05/21	3	33.80	0	0.00	33.90	3	2,175	0.14%
2019/05/15	0	0.00	5	36.05	36.15	-5	2,541	-0.20%
2019/05/13	5	35.00	0	0.00	35.00	5	2,659	0.19%
2019/05/09	0	0.00	35	36.56	36.10	-35	2,759	-1.27%
2019/05/03	0	0.00	2	40.00	39.75	-2	3,405	-0.06%
2019/05/02	0	0.00	2	40.00	39.80	-2	3,565	-0.06%
2019/04/30	0	0.00	6	38.88	39.60	-6	3,570	-0.17%
2019/04/26	0	0.00	4	40.63	40.75	-4	3,544	-0.11%
2019/04/24	0	0.00	5	42.70	42.05	-5	3,522	-0.14%
2019/04/22	4	43.25	3	42.65	43.30	1	3,497	0.03%
2019/04/17	0	0.00	3	43.95	43.60	-3	3,387	-0.09%
2019/04/16	3	42.85	0	0.00	43.30	3	3,329	0.09%
2019/04/15	3	43.23	3	43.08	44.00	0	3,260	0.00%
2019/04/12	0	0.00	1	41.75	42.00	-1	3,118	-0.03%
2019/04/11	1	42.90	0	0.00	41.20	1	3,102	0.03%
2019/04/10	1	42.10	6	41.90	41.90	-5	3,043	-0.16%
2019/04/09	3	42.83	4	42.13	42.70	-1	3,017	-0.03%
2019/04/08	0	0.00	3	41.57	41.45	-3	2,915	-0.10%
2019/04/03	0	0.00	10	40.85	40.90	-10	2,892	-0.35%
2019/04/02	5	41.89	0	0.00	41.45	5	2,886	0.17%
2019/04/01	27	41.21	3	40.35	40.95	24	2,858	0.84%
2019/03/29	14	40.10	3	41.15	40.00	11	2,810	0.39%
2019/03/28	5	41.16	9	41.65	40.70	-4	2,797	-0.14%
2019/03/27	10	41.22	5	41.26	41.60	5	2,738	0.18%
2019/03/26	10	39.23	0	0.00	39.00	10	2,635	0.38%
2019/03/25	1	39.00	0	0.00	38.95	1	2,649	0.04%
2019/03/22	1	39.55	1	39.20	40.50	0	2,641	0.00%
2019/03/21	1	39.00	0	0.00	39.00	1	2,615	0.04%
2019/03/15	1	39.80	1	38.95	39.45	0	2,655	0.00%
2019/03/14	5	38.66	0	0.00	38.50	5	2,645	0.19%
2019/03/12	1	39.00	0	0.00	38.50	1	2,703	0.04%
2019/03/06	3	40.62	0	0.00	40.05	3	2,892	0.10%
2019/03/04	0	0.00	1	40.70	40.65	-1	2,959	-0.03%
2019/02/27	1	40.00	0	0.00	40.00	1	2,970	0.03%
2019/02/26	1	40.20	0	0.00	40.20	1	2,979	0.03%
2019/02/25	2	41.00	0	0.00	40.75	2	3,017	0.07%
2019/02/22	1	40.75	0	0.00	40.75	1	3,024	0.03%
2019/02/19	2	41.95	12	41.80	41.40	-10	2,963	-0.34%
2019/02/18	8	41.14	0	0.00	41.10	8	2,940	0.27%
2019/02/15	2	42.30	12	42.50	42.00	-10	2,897	-0.35%
2019/02/14	7	42.84	1	43.40	43.25	6	2,836	0.21%
2019/02/12	1	40.30	0	0.00	39.55	1	2,629	0.04%
2019/02/11	15	40.14	5	39.48	39.80	10	2,624	0.38%
2019/01/29	0	0.00	4	37.60	37.45	-4	2,623	-0.15%
2019/01/28	1	38.60	20	38.30	38.20	-19	2,676	-0.71%
2019/01/25	20	38.00	0	0.00	38.10	20	2,673	0.75%
2019/01/24	4	38.00	2	38.20	38.30	2	2,630	0.08%
2019/01/23	5	35.23	6	36.06	37.00	-1	2,159	-0.05%
2019/01/22	1	33.50	2	33.73	33.65	-1	2,019	-0.05%
2019/01/17	1	33.55	0	0.00	32.75	1	2,130	0.05%
2019/01/09	3	33.53	0	0.00	33.30	3	2,315	0.13%
2019/01/08	1	32.95	0	0.00	32.90	1	2,370	0.04%
2019/01/04	0	0.00	0.2	32.80	32.30	-0.2	2,508	-0.01%
2019/01/03	2	33.55	3	32.85	32.85	-1	2,569	-0.04%
2018/12/22	2	34.50	0	0.00	34.50	2	2,854	0.07%
2018/12/14	1	36.75	0	0.00	36.90	1	2,936	0.03%
2018/12/13	1	37.70	5	37.80	37.55	-4	2,962	-0.14%
2018/12/10	0	0.00	3	36.25	36.05	-3	3,033	-0.10%
2018/12/07	1	37.40	0	0.00	37.50	1	3,078	0.03%
2018/12/06	1	37.00	1	36.55	36.50	0	3,194	0.00%
2018/12/05	2	38.95	2	38.55	38.65	0	3,204	0.00%
2018/12/04	1	40.95	2	40.45	40.00	-1	3,221	-0.03%
2018/12/03	1	39.70	0	0.00	40.80	1	3,242	0.03%
2018/11/30	5	38.19	0	0.00	38.00	5	3,177	0.16%
2018/11/29	2	37.05	1	37.95	36.50	1	3,152	0.03%
2018/11/28	1	36.25	1	35.85	36.30	0	3,150	0.00%
2018/11/27	1	35.30	1	35.35	35.50	0	3,147	0.00%
2018/11/23	1	33.80	1	33.75	33.75	0	3,191	0.00%
2018/11/14	1	34.50	0	0.00	34.40	1	3,500	0.03%
2018/11/13	0	0.00	15	32.60	35.30	-15	3,790	-0.40%
2018/11/12	0	0.00	3	35.80	35.55	-3	3,909	-0.08%
2018/11/09	3	35.45	0	0.00	35.45	3	3,940	0.08%
2018/11/07	5	35.76	0	0.00	36.00	5	3,938	0.13%
2018/11/06	8	36.96	0	0.00	34.85	8	3,983	0.20%
2018/11/05	10	37.35	0	0.00	37.35	10	3,980	0.25%
2018/10/31	1	32.70	3	33.07	33.00	-2	4,014	-0.05%
2018/10/30	1	31.40	1	31.75	31.70	0	4,161	0.00%
2018/10/29	1	31.80	2	32.25	32.00	-1	4,148	-0.02%
2018/10/26	3	33.00	1	32.20	32.35	2	4,163	0.05%
2018/10/25	6	32.91	5	33.10	32.30	1	4,145	0.02%
2018/10/22	1	36.10	2	36.05	36.05	-1	4,080	-0.02%
2018/10/19	5	34.00	5	33.90	34.25	0	4,066	0.00%
2018/10/15	3	34.42	0	0.00	34.50	3	4,119	0.07%
2018/10/12	1	31.60	2	32.00	32.35	-1	4,089	-0.02%
2018/10/09	1	37.90	0	0.00	34.80	1	4,030	0.02%
2018/10/08	1	39.10	0	0.00	37.85	1	4,021	0.02%
2018/10/05	2	40.55	1	41.95	39.80	1	4,160	0.02%
2018/10/04	1	44.15	0	0.00	44.15	1	4,088	0.02%
2018/09/21	0	0.00	1	44.20	44.50	-1	4,321	-0.02%
2018/09/20	1	43.50	0	0.00	43.30	1	4,336	0.02%
2018/09/19	1	45.00	1	45.00	45.00	0	4,340	0.00%
2018/09/18	1	45.20	0	0.00	44.85	1	4,366	0.02%
2018/09/17	1	46.45	1	47.00	46.95	0	4,410	0.00%
2018/09/14	2	46.15	5	45.50	47.90	-3	4,438	-0.07%
2018/09/13	0	0.00	2	45.05	45.05	-2	4,433	-0.05%
2018/09/12	1	46.90	0	0.00	43.20	1	4,445	0.02%
2018/09/11	2	46.95	1	47.40	46.90	1	4,497	0.02%
2018/09/04	2	51.70	2	51.55	51.90	0	4,927	0.00%
2018/08/30	0	0.00	10	51.50	50.50	-10	5,026	-0.20%
2018/08/29	10	51.20	7	50.80	50.80	3	5,096	0.06%
2018/08/27	0	0.00	2	48.30	48.45	-2	5,167	-0.04%
2018/08/24	1	46.50	1	47.00	47.05	0	5,223	0.00%
2018/08/23	0	0.00	5	46.24	47.60	-5	5,431	-0.09%
2018/08/22	2	46.85	1	46.70	46.95	1	5,505	0.02%
2018/08/21	1	46.05	2	46.05	46.50	-1	5,605	-0.02%
2018/08/20	3	47.22	0	0.00	44.60	3	5,688	0.05%
2018/08/17	1	54.70	1	55.50	49.20	0	5,577	0.00%
2018/08/10	5	58.18	6	59.83	58.20	-1	6,505	-0.02%
2018/08/09	5	61.96	9	61.24	61.00	-4	6,484	-0.06%
2018/08/08	4	60.13	0	0.00	60.10	4	6,496	0.06%
2018/08/07	1	58.90	0	0.00	60.60	1	6,623	0.02%
2018/07/24	2	57.85	2	58.75	59.60	0	6,847	0.00%
2018/07/20	1	64.90	0	0.00	63.40	1	6,858	0.01%
2018/07/19	2	63.95	1	64.30	63.00	1	6,858	0.01%
2018/07/17	5	63.62	4	62.80	62.80	1	6,945	0.01%
2018/07/16	1	63.00	0	0.00	63.00	1	6,935	0.01%
2018/07/10	0	0.00	2	56.50	57.50	-2	6,794	-0.03%
2018/07/09	0	0.00	5	55.10	55.20	-5	6,819	-0.07%
2018/07/06	25	53.85	0	0.00	54.30	25	6,863	0.36%
2018/07/04	0	0.00	25	59.00	58.60	-25	6,896	-0.36%
2018/07/03	20	58.90	0	0.00	58.50	20	6,918	0.29%
2018/07/02	3	61.03	20	61.03	61.00	-17	6,962	-0.24%
2018/06/28	25	58.00	0	0.00	58.00	25	6,950	0.36%
2018/06/27	0	0.00	25	60.26	58.80	-25	6,970	-0.36%
2018/06/21	2	64.30	2	64.85	65.30	0	7,276	0.00%
2018/06/19	0	0.00	611	64.64	64.30	-611	7,169	-8.52%	大賣/鉅額交易
2018/06/15	39	72.73	81	72.09	71.40	-42	6,933	-0.61%
2018/06/14	21	70.84	6	69.67	70.40	15	6,884	0.22%
2018/06/13	11	70.68	55	70.01	69.20	-44	6,928	-0.64%
2018/06/12	54	70.88	2	71.00	70.50	52	7,086	0.73%
2018/06/11	10	70.62	1	71.70	70.10	9	7,271	0.12%
2018/06/08	12	71.65	0	0.00	71.50	12	7,345	0.16%
2018/06/07	11	73.74	11	73.85	72.90	0	7,612	0.00%
2018/06/06	7	73.34	5	73.92	73.00	2	7,774	0.03%
2018/06/05	4	73.45	0	0.00	72.10	4	7,830	0.05%
2018/06/04	4	72.70	4	72.80	72.70	0	7,807	0.00%
2018/06/01	2	70.00	4	71.00	70.10	-2	7,751	-0.03%
2018/05/31	6	72.40	5	73.80	70.90	1	7,704	0.01%
2018/05/30	4	73.70	1	72.60	73.00	3	7,571	0.04%
2018/05/29	1	77.00	1	76.00	74.90	0	7,497	0.00%
2018/05/28	1	75.00	3	76.00	75.10	-2	7,378	-0.03%
2018/05/25	4	73.83	7	74.74	73.20	-3	7,271	-0.04%
2018/05/24	3	73.80	4	75.30	73.80	-1	7,205	-0.01%
2018/05/23	0	0.00	10	70.80	70.70	-10	7,078	-0.14%
2018/05/22	17	71.02	2	71.70	72.20	15	7,194	0.21%
2018/05/21	20	65.90	21	67.60	69.40	-1	6,877	-0.01%
2018/05/17	0	0.00	6	67.00	65.30	-6	6,951	-0.09%
2018/05/15	7	66.51	2	66.60	67.00	5	7,358	0.07%
2018/05/11	2	64.25	0	0.00	62.30	2	7,482	0.03%
2018/05/10	2	63.60	5	62.86	64.50	-3	7,516	-0.04%
2018/05/09	0	0.00	20	60.50	61.90	-20	7,592	-0.26%
2018/05/08	0	0.00	2	61.75	61.40	-2	7,650	-0.03%
2018/05/04	0	0.00	8	60.75	61.50	-8	7,886	-0.10%
2018/05/02	9	59.81	4	60.00	60.40	5	8,047	0.06%
2018/04/27	3	53.90	0	0.00	54.90	3	8,263	0.04%
2018/04/24	2	57.35	4	55.38	56.00	-2	8,806	-0.02%
2018/04/23	1	59.20	20	59.47	59.20	-19	9,012	-0.21%
2018/04/20	0	0.00	1	62.20	62.10	-1	9,165	-0.01%
2018/04/19	1	61.80	6	62.00	61.90	-5	9,529	-0.05%
2018/04/17	1	63.50	4	60.90	60.70	-3	9,895	-0.03%
2018/04/16	4	63.90	1	64.20	63.30	3	10,093	0.03%
2018/04/13	5	63.48	1	63.20	63.50	4	10,590	0.04%
2018/04/12	2	61.80	1	60.00	62.40	1	10,774	0.01%
2018/04/11	2	62.05	23	62.47	61.10	-21	10,948	-0.19%
2018/04/10	14	63.20	0	0.00	63.00	14	11,167	0.13%
2018/04/02	2	67.35	0	0.00	66.30	2	11,640	0.02%
2018/03/31	1	66.30	0	0.00	66.20	1	11,838	0.01%
2018/03/30	4	68.25	0	0.00	66.20	4	11,981	0.03%
2018/03/29	1	67.40	1	67.10	67.00	0	12,188	0.00%
2018/03/28	9	68.20	14	68.32	66.20	-5	12,285	-0.04%
2018/03/27	11	71.14	4	70.60	68.40	7	12,524	0.06%
2018/03/26	13	68.98	10	69.11	70.60	3	12,551	0.02%
2018/03/23	5	62.10	5	63.00	65.70	0	12,542	0.00%
2018/03/22	2	66.50	12	68.09	66.10	-10	12,725	-0.08%
2018/03/21	12	67.80	0	0.00	67.80	12	12,931	0.09%
2018/03/20	0	0.00	4	66.93	67.20	-4	13,239	-0.03%
2018/03/19	0	0.00	4	70.90	69.00	-4	13,717	-0.03%
2018/03/16	0	0.00	19	70.09	70.30	-19	13,950	-0.14%
2018/03/15	8	70.96	5	71.06	71.20	3	14,241	0.02%
2018/03/14	4	67.62	5	68.12	68.90	-1	14,539	-0.01%
2018/03/13	16	67.16	33	67.91	68.00	-17	14,988	-0.11%
2018/03/12	3	62.60	7	62.11	65.60	-4	15,185	-0.03%
2018/03/09	11	59.95	4	60.28	59.70	7	15,259	0.05%
2018/03/07	8	58.50	5	58.70	58.00	3	15,768	0.02%
2018/03/06	2	57.70	1	58.00	58.00	1	16,338	0.01%
2018/03/05	4	57.25	1	59.20	56.80	3	16,639	0.02%
2018/03/02	0	0.00	3	58.00	58.20	-3	17,129	-0.02%
2018/03/01	4	56.83	2	56.85	57.50	2	17,425	0.01%
2018/02/23	13	59.47	16	59.16	58.70	-3	18,280	-0.02%
2018/02/22	14	56.81	17	56.69	56.80	-3	18,695	-0.02%
2018/02/21	1	53.30	2	53.15	53.40	-1	18,942	-0.01%
2018/02/12	28.1	53.04	27	52.10	51.60	1.1	19,135	0.01%
2018/02/09	0.1	57.30	3	57.30	57.30	-3	19,299	-0.02%
2018/02/08	5.1	64.98	1	63.20	63.60	4.1	19,581	0.02%
2018/02/07	3	64.50	17	67.69	64.50	-14	19,761	-0.07%
2018/02/06	4	67.80	53	68.51	67.60	-49	19,925	-0.25%
2018/02/05	10	75.00	2	75.00	75.10	8	19,735	0.04%
2018/02/02	1	77.40	15	77.53	78.00	-14	19,966	-0.07%
2018/02/01	19	77.68	41	78.69	77.50	-22	20,568	-0.11%
2018/01/31	39	77.08	26	76.25	77.50	13	21,135	0.06%
2018/01/30	38	76.33	16	77.00	75.60	22	21,137	0.10%
2018/01/29	16	76.00	30	76.07	76.00	-14	21,218	-0.07%
2018/01/26	28	75.04	22	74.77	75.00	6	21,171	0.03%
2018/01/25	40	76.42	33	76.74	75.00	7	21,192	0.03%
2018/01/24	11	76.24	11	74.22	77.30	0	21,410	0.00%
2018/01/23	19	76.57	0	0.00	75.50	19	21,282	0.09%
2018/01/22	3	76.17	7	78.43	76.00	-4	21,229	-0.02%
2018/01/19	12	80.25	27.1	79.79	79.60	-15.1	21,023	-0.07%
2018/01/18	17	78.86	17	80.52	78.70	0	20,894	0.00%
2018/01/17	19	78.86	27	78.21	78.70	-8	20,796	-0.04%
2018/01/16	53	79.19	2	79.50	78.30	51	20,598	0.25%
2018/01/15	16	76.46	30	74.84	80.10	-14	20,533	-0.07%
2018/01/12	38	73.51	14	73.54	73.50	24	20,312	0.12%
2018/01/11	31	73.34	40	73.74	72.70	-9	20,526	-0.04%
2018/01/10	35	71.08	7	72.03	71.00	28	20,382	0.14%
2018/01/09	10	76.80	46	76.26	73.60	-36	20,314	-0.18%
2018/01/08	21	81.60	15	85.20	80.80	6	19,997	0.03%
2018/01/05	27	84.31	26	84.70	84.30	1	20,234	0.00%
2018/01/04	52	83.27	76	82.63	83.70	-24	20,093	-0.12%
2018/01/03	57	80.89	42	81.69	80.70	15	19,829	0.08%
2018/01/02	41	79.95	0	0.00	79.90	41	19,745	0.21%