精材 (3374)-元富-延平券商分點個股進出

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
113.5
漲跌
▼4.0
漲幅
-3.40%
成交量
1,681張
產業
上櫃半導體類股
1095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-延平券商分點個股進出

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-延平券商分點個股進出
元富-延平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
2022/04/29	1	137.50	1	139.00	138.00	0	2,675	0.00%
2022/04/28	3	135.00	4	136.88	135.50	-1	2,587	-0.04%
2022/04/27	2	128.00	2	131.50	136.00	0	2,398	0.00%
2022/04/26	2	132.00	0	0.00	131.50	2	2,301	0.09%
2022/04/25	2	136.25	0	0.00	137.00	2	2,148	0.09%
2022/04/22	1	138.00	0	0.00	138.00	1	2,052	0.05%
2022/04/21	0	0.00	2	139.25	138.00	-2	1,943	-0.10%
2022/04/20	2	131.00	0	0.00	130.50	2	1,676	0.12%
2022/04/18	0	0.00	1	130.50	130.00	-1	1,483	-0.07%
2022/03/30	0	0.00	11	124.50	130.50	-11	1,826	-0.60%
2022/03/28	1	118.50	0	0.00	118.50	1	1,748	0.06%
2022/03/25	1	120.50	0	0.00	120.50	1	1,750	0.06%
2022/03/23	10	122.00	0	0.00	122.50	10	1,754	0.57%
2022/03/22	1	120.50	0	0.00	121.00	1	1,754	0.06%
2022/03/07	0	0.00	26	116.77	118.50	-26	1,988	-1.31%
2022/03/03	1	122.50	0	0.00	122.50	1	2,013	0.05%
2022/02/11	1	129.00	1	130.00	128.50	0	2,313	0.00%
2022/01/25	0	0.00	1	126.50	126.50	-1	2,804	-0.04%
2022/01/18	1	137.00	0	0.00	136.00	1	2,872	0.03%
2022/01/17	5	138.00	0	0.00	137.00	5	2,882	0.17%
2022/01/13	1	136.00	0	0.00	136.50	1	2,916	0.03%
2022/01/10	0	0.00	1	138.50	139.50	-1	3,363	-0.03%
2022/01/06	1	140.00	0	0.00	141.50	1	3,396	0.03%
2022/01/05	1	143.00	0	0.00	143.00	1	3,378	0.03%
2022/01/04	4	147.88	4	149.13	146.00	0	3,327	0.00%
2021/12/30	3	144.00	0	0.00	143.00	3	3,016	0.10%
2021/12/28	1	143.50	2	144.50	143.00	-1	2,959	-0.03%
2021/12/24	0	0.00	1	139.50	137.50	-1	2,893	-0.03%
2021/12/23	1	138.50	0	0.00	138.50	1	2,908	0.03%
2021/12/20	1	135.50	0	0.00	135.50	1	2,956	0.03%
2021/12/13	0	0.00	1	138.00	137.50	-1	2,997	-0.03%
2021/12/09	2	141.75	3	141.67	141.50	-1	3,005	-0.03%
2021/12/02	0	0.00	1	143.00	143.00	-1	2,974	-0.03%
2021/12/01	0	0.00	1	142.00	142.00	-1	2,961	-0.03%
2021/11/30	1	138.00	0	0.00	138.00	1	2,964	0.03%
2021/11/29	1	136.00	1	136.00	136.00	0	3,003	0.00%
2021/11/26	0	0.00	0.5	135.00	134.50	-0.5	3,064	-0.02%
2021/11/23	2	138.75	1	141.50	138.00	1	3,137	0.03%
2021/11/19	1	143.00	2	144.50	143.00	-1	3,264	-0.03%
2021/11/18	1	144.00	0	0.00	142.00	1	3,258	0.03%
2021/11/17	1	143.50	1	142.00	142.00	0	3,270	0.00%
2021/11/16	2	144.25	3	142.50	142.50	-1	3,270	-0.03%
2021/11/15	3	144.00	3	144.50	144.50	0	3,283	0.00%
2021/11/12	3	141.67	3	143.50	143.50	0	3,317	0.00%
2021/11/11	3	142.33	1	142.00	142.00	2	3,340	0.06%
2021/11/10	4	147.13	2	147.50	147.50	2	3,484	0.06%
2021/11/09	2	144.25	13	147.23	146.50	-11	3,652	-0.30%
2021/11/08	4	138.38	2	138.00	138.00	2	3,417	0.06%
2021/11/05	3	138.67	52	137.78	138.50	-49	3,474	-1.41%
2021/11/04	25	136.50	0	0.00	136.50	25	3,454	0.72%
2021/11/03	25	134.00	5	134.30	134.00	20	3,468	0.58%
2021/11/02	1	140.50	0	0.00	136.50	1	3,486	0.03%
2021/10/27	0	0.00	1	136.00	136.00	-1	3,456	-0.03%
2021/10/26	2	133.00	0	0.00	133.00	2	3,480	0.06%
2021/10/25	3	132.00	3	133.50	133.50	0	3,524	0.00%
2021/10/21	1	134.00	0	0.00	134.00	1	3,638	0.03%
2021/10/19	1	136.50	0	0.00	137.50	1	3,661	0.03%
2021/10/18	15	132.93	19	135.87	134.50	-4	3,648	-0.11%
2021/10/12	1	120.00	0	0.00	121.00	1	3,828	0.03%
2021/10/05	0	0.00	3	123.50	124.00	-3	5,048	-0.06%
2021/10/04	3	121.50	5	120.50	119.00	-2	5,076	-0.04%
2021/09/28	7	131.50	0	0.00	131.50	7	5,324	0.13%
2021/09/24	2	135.50	2	137.00	136.50	0	5,473	0.00%
2021/09/17	0	0.00	7	134.29	136.00	-7	5,678	-0.12%
2021/09/16	8	131.88	0	0.00	132.00	8	5,795	0.14%
2021/09/15	2	134.50	0	0.00	133.50	2	5,867	0.03%
2021/09/13	1	140.00	0	0.00	138.50	1	6,083	0.02%
2021/09/10	0	0.00	2	141.50	144.50	-2	6,200	-0.03%
2021/09/08	2	137.50	0	0.00	137.50	2	6,568	0.03%
2021/09/07	12	143.92	0	0.00	141.50	12	6,608	0.18%
2021/09/06	0	0.00	5	145.50	145.50	-5	6,826	-0.07%
2021/09/03	1	150.00	2	149.50	148.50	-1	7,138	-0.01%
2021/09/02	3	146.50	1	152.00	147.50	2	7,195	0.03%
2021/09/01	2	149.25	3	149.83	152.00	-1	7,157	-0.01%
2021/08/31	5	144.00	12	145.83	145.00	-7	7,103	-0.10%
2021/08/30	2	144.00	0	0.00	143.50	2	7,113	0.03%
2021/08/27	7	144.07	2	143.75	142.50	5	7,142	0.07%
2021/08/26	6	147.25	6	152.33	145.00	0	7,202	0.00%
2021/08/23	2	140.00	0	0.00	140.00	2	7,362	0.03%
2021/08/20	0	0.00	1	136.00	136.00	-1	7,413	-0.01%
2021/08/19	1	136.00	24	137.50	135.50	-23	7,484	-0.31%
2021/08/17	1	135.00	9	134.44	134.00	-8	7,767	-0.10%
2021/08/16	4	135.50	4	131.88	134.50	0	7,963	0.00%
2021/08/13	22	146.84	15	143.97	143.00	7	7,790	0.09%
2021/08/12	0	0.00	1	158.50	158.50	-1	7,552	-0.01%
2021/08/11	5	155.90	0	0.00	156.00	5	7,576	0.07%
2021/08/09	1	164.00	0	0.00	162.00	1	7,659	0.01%
2021/08/04	0	0.00	1	172.00	168.50	-1	8,069	-0.01%
2021/08/03	1	170.50	0	0.00	170.50	1	8,134	0.01%
2021/07/30	1	168.00	0	0.00	168.00	1	8,183	0.01%
2021/07/29	1	165.50	0	0.00	171.50	1	8,221	0.01%
2021/07/28	2	162.25	3	161.33	163.50	-1	8,249	-0.01%
2021/07/27	21	174.95	0	0.00	170.50	21	8,269	0.25%
2021/07/26	6	176.50	2	174.50	175.00	4	8,304	0.05%
2021/07/23	0	0.00	1	172.50	172.50	-1	8,256	-0.01%
2021/07/22	4	170.25	0	0.00	168.00	4	8,207	0.05%
2021/07/21	6	165.92	4	164.75	167.50	2	8,146	0.02%
2021/07/20	1	176.00	0	0.00	175.00	1	7,935	0.01%
2021/07/19	7	182.93	5	179.50	179.00	2	7,871	0.03%
2021/07/16	11	183.50	0	0.00	184.50	11	7,815	0.14%
2021/07/15	1	192.00	11.2	188.90	188.00	-10.2	7,706	-0.13%
2021/07/14	12	183.08	13	186.62	183.00	-1	7,431	-0.01%
2021/07/13	15	183.57	13	187.27	180.00	2	7,207	0.03%
2021/07/12	0	0.00	3	180.67	186.00	-3	6,948	-0.04%
2021/07/09	3	170.67	0	0.00	170.50	3	6,644	0.05%
2021/07/08	1	177.00	4	174.25	173.00	-3	6,766	-0.04%
2021/07/07	5	171.80	7	173.64	172.00	-2	6,750	-0.03%
2021/07/05	0	0.00	1.2	172.50	172.00	-1.2	6,838	-0.02%
2021/07/02	0.2	168.50	1	168.00	168.50	-0.8	6,829	-0.01%
2021/07/01	1	164.00	0	0.00	164.00	1	6,840	0.01%
2021/06/29	2	169.00	0	0.00	168.50	2	6,940	0.03%
2021/06/28	0	0.00	3	173.33	173.00	-3	7,134	-0.04%
2021/06/25	1	177.50	2	181.50	174.00	-1	7,129	-0.01%
2021/06/24	1	178.50	13	177.04	176.50	-12	7,045	-0.17%
2021/06/23	13	174.92	5	176.20	175.00	8	7,014	0.11%
2021/06/22	3	170.00	0	0.00	170.50	3	6,885	0.04%
2021/06/21	5	173.10	1	177.00	171.50	4	6,832	0.06%
2021/06/18	4	179.38	4	180.25	177.00	0	6,705	0.00%
2021/06/17	0	0.00	7	174.93	174.50	-7	6,484	-0.11%
2021/06/16	1	168.00	0	0.00	169.50	1	6,390	0.02%
2021/06/15	1	171.50	1	173.00	172.00	0	6,359	0.00%
2021/06/11	2	168.00	6	166.42	167.00	-4	6,218	-0.06%
2021/06/10	0	0.00	3	158.33	160.00	-3	5,943	-0.05%
2021/06/09	0	0.00	2	152.50	152.00	-2	5,890	-0.03%
2021/06/03	1	155.00	1	157.00	157.00	0	5,978	0.00%
2021/06/02	12	159.63	7	160.43	157.50	5	5,940	0.08%
2021/06/01	3	154.83	0	0.00	155.00	3	5,765	0.05%
2021/05/31	1	151.50	0	0.00	152.50	1	5,804	0.02%
2021/05/28	0	0.00	2.3	155.41	154.00	-2.3	5,953	-0.04%
2021/05/27	2	150.50	3	153.33	149.00	-1	5,968	-0.02%
2021/05/26	2	151.00	28	149.32	150.00	-26	5,931	-0.44%
2021/05/25	10.3	147.59	18	150.36	146.50	-7.7	5,877	-0.13%
2021/05/24	18	139.47	13	137.92	143.50	5	5,725	0.09%
2021/05/21	2	127.00	0	0.00	130.50	2	5,541	0.04%
2021/05/20	0	0.00	2	129.00	124.50	-2	5,629	-0.04%
2021/05/19	1	126.00	0	0.00	127.50	1	5,799	0.02%
2021/05/18	11	127.82	11	129.18	131.00	0	5,877	0.00%
2021/05/17	0	0.00	1	122.00	123.50	-1	5,961	-0.02%
2021/05/14	7	132.93	13	132.73	127.00	-6	6,002	-0.10%
2021/05/13	21	124.62	0	0.00	132.00	21	6,118	0.34%
2021/05/12	4	131.50	2	131.25	122.00	2	6,583	0.03%
2021/05/11	5	133.90	4	139.00	135.00	1	6,563	0.02%
2021/05/10	4	148.13	0	0.00	147.00	4	6,685	0.06%
2021/05/07	3	149.00	18	150.08	151.50	-15	6,828	-0.22%
2021/05/06	2	143.00	2	146.75	142.50	0	7,030	0.00%
2021/05/05	5	144.50	11	144.68	145.00	-6	7,264	-0.08%
2021/05/04	10	136.95	7	140.14	139.50	3	8,261	0.04%
2021/05/03	6	151.33	1	151.00	146.00	5	8,256	0.06%
2021/04/29	2	156.00	8	157.13	156.00	-6	8,413	-0.07%
2021/04/28	1	160.00	1	158.50	158.00	0	8,642	0.00%
2021/04/27	2	160.00	1	162.00	159.50	1	8,883	0.01%
2021/04/26	0	0.00	2	158.50	158.50	-2	9,122	-0.02%
2021/04/23	0	0.00	1	159.00	159.50	-1	9,430	-0.01%
2021/04/22	2	155.50	3	160.33	156.00	-1	9,853	-0.01%
2021/04/20	0	0.00	1	162.00	162.00	-1	10,308	-0.01%
2021/04/19	0	0.00	10	158.80	158.00	-10	10,647	-0.09%
2021/04/16	1	162.00	3	161.83	161.00	-2	11,002	-0.02%
2021/04/15	9	160.61	2	163.00	164.50	7	11,521	0.06%
2021/04/14	5	161.00	12	159.88	159.00	-7	12,043	-0.06%
2021/04/13	3	164.83	2	166.00	164.50	1	12,703	0.01%
2021/04/12	6	169.67	0.2	170.50	168.00	5.8	12,875	0.05%
2021/04/09	2	175.50	1	176.00	175.00	1	13,056	0.01%
2021/04/08	4	178.63	0	0.00	178.50	4	13,451	0.03%
2021/04/07	7	178.86	4	179.75	179.50	3	13,495	0.02%
2021/04/06	3	176.67	2	180.50	176.00	1	13,482	0.01%
2021/04/01	2.2	182.68	5	179.50	179.00	-2.8	13,519	-0.02%
2021/03/31	21.1	179.85	26	180.38	181.00	-4.9	13,493	-0.04%
2021/03/30	0	0.00	2	174.75	173.50	-2	13,352	-0.01%
2021/03/29	1	174.00	2	172.50	172.50	-1	13,563	-0.01%
2021/03/26	4.1	170.15	9	171.50	173.00	-4.9	13,815	-0.04%
2021/03/24	2	168.00	158	168.76	167.00	-156	14,155	-1.10%	大賣/鉅額交易
2021/03/19	7	174.43	2	173.75	174.50	5	15,058	0.03%
2021/03/18	7	174.71	0	0.00	174.50	7	15,457	0.05%
2021/03/17	2	176.50	0	0.00	173.00	2	16,019	0.01%
2021/03/16	2	173.25	0	0.00	172.00	2	16,435	0.01%
2021/03/11	4	172.25	4	174.25	174.50	0	18,240	0.00%
2021/03/09	0	0.00	1	167.50	169.50	-1	18,692	-0.01%
2021/03/08	6	169.08	0	0.00	166.50	6	18,842	0.03%
2021/03/05	11	169.82	6	170.50	170.00	5	18,948	0.03%
2021/03/04	10	173.70	6	173.17	173.00	4	19,169	0.02%
2021/03/03	17	171.47	10	171.55	177.50	7	19,401	0.04%
2021/03/02	9	171.78	9	168.44	166.50	0	19,411	0.00%
2021/02/26	5	172.60	2	173.00	173.00	3	19,843	0.02%
2021/02/25	5	175.60	1	178.00	175.00	4	20,021	0.02%
2021/02/24	0	0.00	8	181.06	177.00	-8	20,393	-0.04%
2021/02/23	3	178.50	3	177.00	178.50	0	20,736	0.00%
2021/02/19	2	182.00	4	182.63	183.50	-2	21,752	-0.01%
2021/02/18	1	178.50	0	0.00	179.00	1	22,257	0.00%
2021/02/17	21	179.12	0	0.00	181.00	21	22,991	0.09%
2021/02/05	5	175.10	0	0.00	174.50	5	23,351	0.02%
2021/02/04	3.1	173.40	4	172.13	174.00	-0.9	23,961	0.00%
2021/02/03	14.2	181.94	28	178.99	178.00	-13.8	24,408	-0.06%
2021/02/02	7	192.50	1	192.00	192.50	6	24,549	0.02%
2021/02/01	4	185.38	1	186.00	191.00	3	25,135	0.01%
2021/01/29	2	187.00	2	189.00	185.50	0	25,467	0.00%
2021/01/28	10	193.90	3	196.50	192.00	7	25,635	0.03%
2021/01/27	55	206.00	5	203.40	203.00	50	25,941	0.19%
2021/01/26	151.1	211.29	94.5	208.02	203.00	56.6	26,040	0.22%	大買/
2021/01/25	68	200.77	0	0.00	200.00	68	24,975	0.27%
2021/01/22	1	205.50	1	201.00	203.00	0	24,898	0.00%
2021/01/20	12	199.25	0	0.00	195.00	12	24,517	0.05%
2021/01/19	0	0.00	2	202.00	204.00	-2	24,299	-0.01%
2021/01/18	1	186.00	1	196.00	202.50	0	24,131	0.00%
2021/01/15	12	202.83	10	203.65	193.00	2	23,970	0.01%
2021/01/14	1	204.50	4	202.63	199.00	-3	23,591	-0.01%
2021/01/13	7	201.86	10	202.15	202.00	-3	23,410	-0.01%
2021/01/12	9	203.28	7	203.21	199.50	2	23,156	0.01%
2021/01/11	2	201.50	6	199.00	205.50	-4	22,830	-0.02%
2021/01/08	19	200.32	8	197.75	196.00	11	22,519	0.05%
2021/01/07	7	202.14	19	202.71	203.00	-12	22,024	-0.05%
2021/01/06	9	194.39	33.1	198.47	193.00	-24.1	21,470	-0.11%
2021/01/05	21	190.57	5	190.60	188.00	16	20,708	0.08%
2021/01/04	9	188.11	6	190.25	187.50	3	20,524	0.01%
2020/12/31	6	183.67	12	184.38	183.50	-6	20,324	-0.03%
2020/12/30	0	0.00	1	174.00	176.50	-1	19,893	-0.01%
2020/12/29	4	171.50	0.3	172.00	171.50	3.7	19,833	0.02%
2020/12/28	0	0.00	1	173.00	172.00	-1	19,785	-0.01%
2020/12/24	1	171.00	0	0.00	170.00	1	19,653	0.01%
2020/12/23	1.1	169.82	2	173.00	173.50	-0.9	19,578	0.00%
2020/12/22	0	0.00	6	167.75	167.50	-6	19,489	-0.03%
2020/12/21	9.1	167.25	1	165.00	164.00	8.1	19,295	0.04%
2020/12/18	0.2	173.00	5	170.50	171.50	-4.8	19,108	-0.03%
2020/12/17	6	172.08	6	173.00	175.00	0	19,345	0.00%
2020/12/16	7	175.29	6	175.83	171.50	1	19,198	0.01%
2020/12/15	10	175.40	4	172.50	171.00	6	18,978	0.03%
2020/12/14	11	181.23	154	176.61	176.00	-143	18,544	-0.77%	大賣/鉅額交易
2020/12/11	24	196.08	118	195.53	188.00	-94	18,244	-0.52%	大賣/
2020/12/10	4	207.63	11	206.73	208.50	-7	17,953	-0.04%
2020/12/09	41	203.38	24	205.25	204.00	17	17,732	0.10%
2020/12/08	8	189.50	26	193.89	199.00	-18	16,902	-0.11%
2020/12/07	33	180.61	3	180.17	181.00	30	16,210	0.19%
2020/12/04	11	181.50	3	176.50	176.50	8	16,011	0.05%
2020/12/03	6	178.75	16	180.47	185.00	-10	15,856	-0.06%
2020/12/02	22.5	178.97	10	177.35	177.00	12.5	15,706	0.08%
2020/12/01	20	180.23	5	180.50	180.50	15	15,636	0.10%
2020/11/30	183	179.86	7	180.71	179.50	176	15,668	1.12%	大買/鉅額交易
2020/11/27	4	173.63	306	173.74	177.00	-302	15,781	-1.91%	大賣/鉅額交易
2020/11/26	40	180.45	4	179.50	179.50	36	15,633	0.23%
2020/11/25	45.5	177.95	78	178.41	179.00	-32.5	15,522	-0.21%
2020/11/24	18	189.86	13	187.00	185.00	5	15,127	0.03%
2020/11/23	15	186.93	17	188.79	190.00	-2	15,109	-0.01%
2020/11/20	12	190.54	5	187.30	187.00	7	15,053	0.05%
2020/11/19	12	186.25	16	189.63	189.50	-4	14,903	-0.03%
2020/11/18	14	184.32	15	184.80	186.50	-1	14,501	-0.01%
2020/11/17	20	184.45	7	180.86	179.50	13	14,192	0.09%
2020/11/16	10	185.65	18	180.39	190.00	-8	13,878	-0.06%
2020/11/13	5	167.60	14	172.11	175.00	-9	13,259	-0.07%
2020/11/12	10	167.45	3	169.67	170.00	7	12,977	0.05%
2020/11/11	13	166.04	20	164.25	171.00	-7	12,355	-0.06%
2020/11/10	15	157.33	0	0.00	160.00	15	11,944	0.13%
2020/11/09	7	150.64	23	151.93	156.50	-16	11,295	-0.14%
2020/11/06	13	141.35	34	141.44	142.50	-21	10,799	-0.19%
2020/11/05	20	134.93	13	135.77	136.50	7	10,591	0.07%
2020/11/04	15	130.03	48	134.15	135.00	-33	10,510	-0.31%
2020/11/03	12	123.75	12	127.42	127.00	0	10,071	0.00%
2020/11/02	21	118.95	0	0.00	119.50	21	9,829	0.21%
2020/10/30	123	120.74	40	119.63	120.00	83	9,998	0.83%	大買/
2020/10/29	46	118.50	114	117.15	121.00	-68	10,137	-0.67%	大賣/
2020/10/28	3	122.17	0	0.00	120.50	3	10,289	0.03%
2020/10/27	3	121.33	1	122.50	124.00	2	10,407	0.02%
2020/10/26	2	124.50	0	0.00	122.50	2	10,636	0.02%
2020/10/23	6	123.58	3	124.67	124.50	3	10,925	0.03%
2020/10/22	5	120.30	42	118.27	121.00	-37	11,681	-0.32%
2020/10/21	5	118.50	10	118.50	117.00	-5	12,242	-0.04%
2020/10/20	4	117.00	1	117.50	117.50	3	12,615	0.02%
2020/10/19	5	119.00	1	118.50	118.50	4	12,784	0.03%
2020/10/16	86	121.67	0	0.00	118.50	86	13,006	0.66%
2020/10/14	20	123.48	0	0.00	122.50	20	13,720	0.15%
2020/10/13	25	122.54	2	123.50	123.50	23	14,190	0.16%
2020/10/12	74	122.22	0	0.00	121.50	74	14,629	0.51%
2020/10/08	2	120.50	3	122.17	121.00	-1	15,305	-0.01%
2020/10/07	12	118.42	1	118.00	118.00	11	15,940	0.07%
2020/10/06	0	0.00	5	118.50	117.00	-5	16,476	-0.03%
2020/10/05	0	0.00	25	118.00	116.50	-25	17,141	-0.15%
2020/09/30	1	116.50	4	117.00	117.00	-3	17,743	-0.02%
2020/09/29	82	114.90	4	115.50	113.50	78	18,154	0.43%
2020/09/28	110	114.02	2	114.50	114.00	108	18,800	0.57%	大買/鉅額交易
2020/09/25	6	111.17	2	111.00	110.50	4	19,141	0.02%
2020/09/24	8	115.00	47	115.17	115.00	-39	19,447	-0.20%
2020/09/23	1	119.50	0	0.00	119.50	1	20,036	0.00%
2020/09/22	12	119.38	2.1	117.53	118.00	9.9	20,364	0.05%
2020/09/21	2	126.50	1	125.50	125.50	1	20,809	0.00%
2020/09/18	25	128.50	1	127.50	127.00	24	21,670	0.11%
2020/09/17	2	128.50	2	129.50	127.00	0	22,528	0.00%
2020/09/16	3	129.50	1	131.00	128.00	2	23,416	0.01%
2020/09/15	6	130.92	2	130.50	129.50	4	23,469	0.02%
2020/09/14	3	129.00	6	131.25	131.50	-3	23,225	-0.01%
2020/09/11	2	126.00	7	124.86	125.50	-5	23,024	-0.02%
2020/09/10	20	127.25	0	0.00	125.00	20	22,969	0.09%
2020/09/09	3	124.67	0	0.00	126.50	3	22,944	0.01%
2020/09/08	3	123.83	1	125.00	126.00	2	22,944	0.01%
2020/09/07	3	125.00	0	0.00	124.00	3	22,954	0.01%
2020/09/02	1	129.00	5	129.40	129.00	-4	22,798	-0.02%
2020/09/01	5	125.40	5	125.10	125.50	0	22,541	0.00%
2020/08/31	12	123.33	13	122.65	123.50	-1	22,476	0.00%
2020/08/28	13	121.92	14	122.32	123.00	-1	22,550	0.00%
2020/08/27	2.1	123.44	8	123.94	121.50	-5.9	22,530	-0.03%
2020/08/26	3	122.67	6	122.67	122.00	-3	22,493	-0.01%
2020/08/25	80	114.80	76	116.32	118.00	4	22,183	0.02%
2020/08/24	57	111.70	57	110.76	112.00	0	21,931	0.00%
2020/08/21	50	107.91	53	107.54	110.00	-3	21,832	-0.01%
2020/08/20	14	108.57	11.1	104.61	102.00	2.9	21,572	0.01%
2020/08/19	6	113.33	1	114.00	112.50	5	21,309	0.02%
2020/08/18	2	117.50	0	0.00	118.00	2	21,142	0.01%
2020/08/17	2	124.50	3	122.67	122.00	-1	20,998	0.00%
2020/08/14	16	123.38	18	124.94	126.00	-2	21,133	-0.01%
2020/08/13	3	120.67	2	124.50	120.50	1	20,947	0.00%
2020/08/12	3	123.83	3	124.17	123.50	0	20,939	0.00%
2020/08/11	14	130.18	14	130.75	127.50	0	20,872	0.00%
2020/08/10	10	128.50	11	130.95	128.00	-1	20,869	0.00%
2020/08/07	1	127.50	0	0.00	126.50	1	20,790	0.00%
2020/08/06	15	127.87	14	129.50	128.50	1	20,802	0.00%
2020/08/05	2	127.50	6	128.50	127.00	-4	20,761	-0.02%
2020/08/04	14	128.14	29	127.98	128.00	-15	20,817	-0.07%
2020/08/03	10	125.00	22	126.73	125.00	-12	20,802	-0.06%
2020/07/31	6.1	125.51	2	125.50	126.00	4.1	20,709	0.02%
2020/07/30	42	125.50	31	125.69	123.00	11	20,683	0.05%
2020/07/29	4	119.00	4	123.50	125.00	0	20,576	0.00%
2020/07/28	19	126.79	9	135.39	119.00	10	20,433	0.05%
2020/07/27	19	128.95	23	128.57	130.00	-4	19,670	-0.02%
2020/07/24	5	126.20	5	123.50	122.00	0	19,162	0.00%
2020/07/23	1	127.50	3	126.83	125.50	-2	18,906	-0.01%
2020/07/22	4	126.13	1	126.50	128.00	3	18,943	0.02%
2020/07/21	22	125.27	33	126.14	126.50	-11	18,718	-0.06%
2020/07/20	13	119.19	18	121.89	120.50	-5	18,387	-0.03%
2020/07/17	13	122.42	17	122.65	121.50	-4	18,135	-0.02%
2020/07/16	36	127.39	34	124.85	128.00	2	17,773	0.01%
2020/07/15	14	129.07	11	131.91	125.00	3	17,379	0.02%
2020/07/14	11	140.18	16	140.97	136.50	-5	16,998	-0.03%
2020/07/13	6	135.17	10	136.45	140.50	-4	16,475	-0.02%
2020/07/10	10	134.75	18	133.25	128.00	-8	16,084	-0.05%
2020/07/09	11	140.86	8	141.31	138.00	3	15,491	0.02%
2020/07/08	0	0.00	6	132.42	133.00	-6	14,981	-0.04%
2020/07/07	10	127.05	10	127.60	129.50	0	14,728	0.00%
2020/07/06	6	125.08	11	122.95	123.00	-5	14,173	-0.04%
2020/07/03	6	122.42	16	123.34	119.50	-10	13,982	-0.07%
2020/07/02	11	119.59	5	121.80	125.00	6	13,554	0.04%
2020/07/01	1	116.00	5	116.80	116.00	-4	12,873	-0.03%
2020/06/30	28	115.48	15	117.17	112.00	13	12,431	0.10%
2020/06/29	17	113.44	16	111.84	115.00	1	11,637	0.01%
2020/06/24	12	102.96	9	103.17	105.50	3	10,716	0.03%
2020/06/23	13	93.07	6	93.65	96.10	7	9,831	0.07%
2020/06/19	1	83.80	1	84.90	84.00	0	8,763	0.00%
2020/06/18	1	83.70	2	83.65	84.40	-1	8,698	-0.01%
2020/06/16	1	81.20	4	81.35	82.30	-3	8,616	-0.03%
2020/06/15	0	0.00	1	81.20	79.80	-1	8,564	-0.01%
2020/06/12	0	0.00	2	79.60	81.50	-2	8,550	-0.02%
2020/06/11	8	85.23	20	82.20	81.60	-12	8,523	-0.14%
2020/06/10	2	86.10	0	0.00	86.10	2	8,428	0.02%
2020/06/08	2	87.60	0	0.00	86.80	2	8,733	0.02%
2020/06/05	20	87.20	1	86.80	86.80	19	8,930	0.21%
2020/06/03	0	0.00	2	86.00	85.90	-2	9,109	-0.02%
2020/06/02	1	86.80	1	86.50	84.00	0	9,114	0.00%
2020/05/29	1	81.20	0	0.00	81.70	1	9,465	0.01%
2020/05/28	1	83.80	0	0.00	81.50	1	9,550	0.01%
2020/05/26	0	0.00	3	85.07	84.50	-3	9,532	-0.03%
2020/05/25	2	82.40	3	81.00	83.40	-1	9,439	-0.01%
2020/05/22	1	83.50	2	83.00	81.90	-1	9,445	-0.01%
2020/05/21	2	82.55	8	83.28	84.50	-6	9,372	-0.06%
2020/05/20	5	78.38	5	78.82	78.20	0	9,126	0.00%
2020/05/19	5	78.96	2	79.65	77.70	3	9,054	0.03%
2020/05/18	3	79.80	3	80.30	79.10	0	8,949	0.00%
2020/05/15	11	83.66	5	80.72	83.50	6	8,879	0.07%
2020/05/14	2	88.60	0	0.00	85.20	2	8,911	0.02%
2020/05/12	1	87.70	10	87.50	86.10	-9	9,134	-0.10%
2020/05/11	3	88.40	3	88.30	87.30	0	9,661	0.00%
2020/05/08	1	85.20	5	84.94	84.80	-4	9,777	-0.04%
2020/05/07	0	0.00	5	81.90	83.70	-5	9,807	-0.05%
2020/05/06	9	82.46	4	82.55	81.70	5	9,836	0.05%
2020/05/05	9	84.81	10	84.56	83.50	-1	9,946	-0.01%
2020/05/04	11	84.55	31	82.43	85.00	-20	9,910	-0.20%
2020/04/30	11	82.94	7	83.20	82.70	4	9,851	0.04%
2020/04/29	22	83.35	2	83.00	81.90	20	9,859	0.20%
2020/04/28	2	82.65	3	82.30	82.00	-1	9,997	-0.01%
2020/04/27	2	79.20	2	83.00	83.00	0	9,876	0.00%
2020/04/23	7	78.50	26	78.18	78.10	-19	10,157	-0.19%
2020/04/22	2	75.90	4	75.60	76.80	-2	10,429	-0.02%
2020/04/21	1	79.00	3	75.63	75.00	-2	10,445	-0.02%
2020/04/20	1	78.30	1	78.60	78.60	0	10,568	0.00%
2020/04/17	31	82.10	29	82.05	79.40	2	10,565	0.02%
2020/04/16	3	75.73	10	76.46	78.00	-7	10,358	-0.07%
2020/04/15	17	75.04	2	74.85	74.70	15	10,145	0.15%
2020/04/14	0	0.00	2	73.00	73.60	-2	9,967	-0.02%
2020/04/13	0	0.00	3	73.10	72.10	-3	9,871	-0.03%
2020/04/10	0	0.00	8	73.49	74.50	-8	9,748	-0.08%
2020/04/09	17	71.12	2	70.80	71.20	15	9,553	0.16%
2020/04/08	18	71.76	5	71.22	73.30	13	9,411	0.14%
2020/03/23	0	0.00	170	44.60	45.80	-170	10,540	-1.61%	大賣/鉅額交易
2020/03/18	3	51.00	0	0.00	49.05	3	11,755	0.03%
2020/03/17	2	54.50	0	0.00	54.50	2	12,081	0.02%
2020/03/16	0	0.00	1	64.80	59.90	-1	12,017	-0.01%
2020/03/12	4	74.75	15	74.76	73.80	-11	11,995	-0.09%
2020/03/11	83	88.80	1	87.50	82.00	82	11,586	0.71%
2020/03/10	4	84.75	4	84.93	88.90	0	11,269	0.00%
2020/03/09	3	88.37	4	86.98	85.40	-1	11,052	-0.01%
2020/03/06	25	93.11	0	0.00	92.20	25	10,805	0.23%
2020/03/05	21	94.39	8	93.06	94.40	13	10,694	0.12%
2020/03/04	0	0.00	125	90.08	90.50	-125	10,369	-1.21%	大賣/鉅額交易
2020/03/03	3	91.60	0	0.00	93.30	3	10,123	0.03%
2020/03/02	2	87.50	2	88.00	88.00	0	10,366	0.00%
2020/02/27	1	91.50	0	0.00	88.90	1	10,608	0.01%
2020/02/25	0	0.00	2	92.80	92.80	-2	11,563	-0.02%
2020/02/20	2	90.20	0	0.00	90.50	2	12,200	0.02%
2020/02/19	0	0.00	1	88.00	89.60	-1	12,238	-0.01%
2020/02/17	21	90.94	3	92.60	90.30	18	12,367	0.15%
2020/02/14	15	92.61	10	93.13	92.90	5	12,039	0.04%
2020/02/13	61	93.75	50	95.10	92.20	11	11,828	0.09%
2020/02/12	76	93.24	24	93.70	93.90	52	11,698	0.44%
2020/02/11	1	87.40	0	0.00	90.30	1	11,126	0.01%
2020/02/10	1	82.00	1	83.00	82.10	0	10,831	0.00%
2020/02/07	2	82.10	2	82.35	81.50	0	10,693	0.00%
2020/02/06	5	81.82	6	82.38	84.50	-1	10,615	-0.01%
2020/02/05	1	80.20	17	79.85	79.10	-16	10,467	-0.15%
2020/02/04	3	79.70	27	79.44	80.20	-24	10,441	-0.23%
2020/02/03	6	72.67	23	73.56	74.70	-17	10,361	-0.16%
2020/01/31	20	78.34	0	0.00	78.60	20	10,724	0.19%
2020/01/20	0	0.00	15	90.16	89.60	-15	11,261	-0.13%
2020/01/17	0	0.00	46	88.96	90.00	-46	11,488	-0.40%
2020/01/16	48	86.32	128	84.68	87.20	-80	11,434	-0.70%	大賣/
2020/01/15	12	83.59	52	83.42	83.50	-40	11,303	-0.35%
2020/01/14	77	83.06	23	83.91	84.60	54	11,542	0.47%
2020/01/13	19	81.02	43	80.97	80.60	-24	11,503	-0.21%
2020/01/10	18	82.30	10	81.00	80.30	8	11,529	0.07%
2020/01/09	0	0.00	1	80.70	80.80	-1	11,344	-0.01%
2020/01/07	21	76.79	0	0.00	76.30	21	11,372	0.18%
2020/01/06	11	78.22	0	0.00	77.70	11	11,420	0.10%
2020/01/03	4	79.35	0	0.00	79.20	4	11,433	0.03%
2020/01/02	33	82.07	0	0.00	80.00	33	11,458	0.29%
2019/12/31	6	79.57	3	80.00	80.50	3	11,465	0.03%
2019/12/30	12	80.48	2	81.90	80.00	10	11,489	0.09%
2019/12/27	5	80.62	0	0.00	81.00	5	11,507	0.04%
2019/12/26	6	79.05	2	78.60	79.50	4	11,499	0.03%
2019/12/25	10	80.44	36	78.40	77.80	-26	11,476	-0.23%
2019/12/24	1	79.60	4	79.43	80.50	-3	11,212	-0.03%
2019/12/23	4	77.90	2	77.55	77.70	2	11,084	0.02%
2019/12/20	6	80.28	5	80.32	78.80	1	10,936	0.01%
2019/12/19	7	84.24	7	85.11	83.00	0	10,824	0.00%
2019/12/18	3	82.20	1	82.50	83.00	2	10,621	0.02%
2019/12/17	3	82.20	1	82.80	82.80	2	10,511	0.02%
2019/12/16	9	82.39	18	82.85	83.50	-9	10,491	-0.09%
2019/12/13	53	80.96	67	81.69	79.40	-14	10,099	-0.14%
2019/12/12	24	76.65	18	77.05	79.70	6	9,473	0.06%
2019/12/11	3	70.90	1	73.00	72.50	2	9,150	0.02%
2019/12/10	6	70.90	0	0.00	71.30	6	9,143	0.07%
2019/12/09	3	71.00	18	71.18	71.50	-15	9,189	-0.16%
2019/12/02	0	0.00	1	64.00	64.80	-1	9,657	-0.01%
2019/11/27	27	68.35	10	69.20	66.20	17	9,792	0.17%
2019/11/26	13	69.52	3	71.57	69.90	10	9,471	0.11%
2019/11/25	1	70.20	1	69.00	70.30	0	9,255	0.00%
2019/11/22	26	71.29	23	71.52	71.00	3	9,023	0.03%
2019/11/21	14	65.96	15	66.11	70.00	-1	8,275	-0.01%
2019/11/20	5	64.26	3	64.23	63.70	2	7,756	0.03%
2019/11/19	1	62.60	0	0.00	64.10	1	7,777	0.01%
2019/11/18	15	63.90	0	0.00	63.50	15	8,006	0.19%
2019/11/15	15	63.90	0	0.00	64.00	15	8,002	0.19%
2019/11/14	2	63.15	30	63.98	64.30	-28	7,985	-0.35%
2019/11/13	0	0.00	2	64.00	63.60	-2	8,007	-0.02%
2019/11/12	1	62.10	2	62.50	63.60	-1	8,029	-0.01%
2019/11/11	33	60.74	0	0.00	60.90	33	8,044	0.41%
2019/11/07	6	64.10	0	0.00	64.20	6	7,975	0.08%
2019/11/06	6	66.60	1	67.20	65.90	5	8,028	0.06%
2019/11/04	3	67.00	14	67.01	67.00	-11	8,031	-0.14%
2019/11/01	36	63.78	0	0.00	65.70	36	7,989	0.45%
2019/10/31	27	63.90	0	0.00	62.90	27	7,970	0.34%
2019/10/30	67	65.13	1	64.50	65.30	66	7,902	0.84%
2019/10/29	0	0.00	83	60.14	62.50	-83	7,459	-1.11%
2019/10/28	2	61.45	26	59.85	62.50	-24	7,213	-0.33%
2019/10/25	4	57.90	2	58.20	58.40	2	6,847	0.03%
2019/10/24	162	56.87	3	56.23	57.10	159	6,622	2.40%	大買/鉅額交易
2019/10/23	10	54.30	0	0.00	53.20	10	6,388	0.16%
2019/10/22	0	0.00	3	52.57	53.40	-3	6,493	-0.05%
2019/10/18	0	0.00	1	47.90	48.75	-1	6,602	-0.02%
2019/10/16	1	46.40	0	0.00	46.60	1	6,805	0.01%
2019/10/08	2	47.10	0	0.00	46.80	2	7,248	0.03%
2019/09/25	1	48.70	1	48.55	48.60	0	7,997	0.00%
2019/09/24	0	0.00	30	50.30	49.20	-30	7,972	-0.38%
2019/09/23	26	50.70	2	50.45	51.60	24	7,820	0.31%
2019/09/20	2	49.73	21	49.63	49.65	-19	7,658	-0.25%
2019/09/19	20	50.40	0	0.00	49.75	20	7,631	0.26%
2019/09/18	0	0.00	6	48.50	48.70	-6	7,452	-0.08%
2019/09/17	0	0.00	7	48.10	48.20	-7	7,429	-0.09%
2019/09/16	7	49.83	0	0.00	49.15	7	7,406	0.09%
2019/09/11	0	0.00	15	49.05	48.90	-15	7,347	-0.20%
2019/09/10	0	0.00	10	48.70	48.70	-10	7,287	-0.14%
2019/09/09	5	49.84	0	0.00	49.55	5	7,298	0.07%
2019/09/06	27	50.13	3	50.10	49.60	24	7,253	0.33%
2019/09/05	1	49.40	21	49.14	49.10	-20	6,993	-0.29%
2019/09/04	22	49.67	1	49.70	49.00	21	6,930	0.30%
2019/09/03	1	48.20	1	48.50	48.15	0	6,843	0.00%
2019/08/30	3	48.20	0	0.00	48.10	3	6,767	0.04%
2019/08/23	3	47.65	0	0.00	47.10	3	6,419	0.05%
2019/08/22	0	0.00	8	48.51	48.20	-8	6,365	-0.13%
2019/08/21	0	0.00	12	49.29	49.50	-12	6,219	-0.19%
2019/08/20	1	46.95	0	0.00	46.70	1	5,900	0.02%
2019/08/19	0	0.00	1	47.35	47.20	-1	5,832	-0.02%
2019/08/16	4	47.13	0	0.00	46.15	4	5,768	0.07%
2019/08/15	10	47.17	0	0.00	49.10	10	5,559	0.18%
2019/08/14	0	0.00	1	48.90	47.70	-1	5,492	-0.02%
2019/08/13	1	47.80	0	0.00	47.70	1	5,415	0.02%
2019/08/12	0	0.00	1	49.05	48.90	-1	5,341	-0.02%
2019/08/08	2	46.83	2	47.38	47.85	0	5,247	0.00%
2019/08/05	0	0.00	1	47.35	46.35	-1	4,992	-0.02%
2019/08/02	6	46.55	1	46.75	46.50	5	4,936	0.10%
2019/08/01	1	48.30	0	0.00	48.25	1	4,875	0.02%
2019/07/30	2	48.45	1	47.00	47.50	1	4,736	0.02%
2019/07/26	0	0.00	1	51.60	51.00	-1	4,519	-0.02%
2019/07/24	19	50.90	19	50.35	51.50	0	4,223	0.00%
2019/07/23	9	49.00	19	49.34	48.05	-10	3,858	-0.26%
2019/07/22	16	47.81	6	47.18	48.95	10	3,506	0.29%
2019/07/19	1	44.50	0	0.00	44.50	1	3,149	0.03%
2019/07/18	0	0.00	3	42.05	41.95	-3	2,877	-0.10%
2019/07/17	0	0.00	1	44.20	43.25	-1	2,829	-0.04%
2019/07/16	1	44.00	4	44.20	44.00	-3	2,815	-0.11%
2019/07/15	0	0.00	1	42.35	43.65	-1	2,741	-0.04%
2019/07/12	7	44.58	2	42.95	43.10	5	2,702	0.19%
2019/07/11	3	42.48	6	42.23	43.00	-3	2,412	-0.12%
2019/07/10	0	0.00	15	41.00	40.80	-15	2,316	-0.65%
2019/07/09	11	40.65	10	42.13	40.40	1	2,410	0.04%
2019/07/08	4	41.81	2	42.00	41.30	2	2,324	0.09%
2019/07/05	51	40.86	107	41.21	42.40	-56	2,310	-2.42%	大賣/
2019/07/04	123	40.42	50	40.30	40.30	73	2,161	3.38%	大買/
2019/07/03	0	0.00	5	36.25	39.30	-5	1,933	-0.26%
2019/06/17	1	35.00	2	35.03	34.85	-1	2,070	-0.05%
2019/06/11	4	34.58	0	0.00	34.00	4	2,045	0.20%
2019/04/29	0	0.00	6	39.25	39.30	-6	3,562	-0.17%
2019/04/26	0	0.00	1	40.70	40.75	-1	3,544	-0.03%
2019/04/23	0	0.00	2	42.25	42.50	-2	3,508	-0.06%
2019/04/18	0	0.00	1	40.55	41.40	-1	3,447	-0.03%
2019/04/15	7	44.14	15	43.95	44.00	-8	3,260	-0.25%
2019/04/12	0	0.00	1	41.75	42.00	-1	3,118	-0.03%
2019/04/11	1	41.35	0	0.00	41.20	1	3,102	0.03%
2019/04/10	4	42.10	0	0.00	41.90	4	3,043	0.13%
2019/04/09	5	42.60	10	41.50	42.70	-5	3,017	-0.17%
2019/04/01	0	0.00	2	41.50	40.95	-2	2,858	-0.07%
2019/03/29	1	40.00	2	40.90	40.00	-1	2,810	-0.04%
2019/03/28	3	41.53	2	41.85	40.70	1	2,797	0.04%
2019/03/27	4	41.54	4	39.20	41.60	0	2,738	0.00%
2019/03/25	6	39.49	0	0.00	38.95	6	2,649	0.23%
2019/03/22	1	40.15	0	0.00	40.50	1	2,641	0.04%
2019/03/07	0	0.00	1	39.55	38.00	-1	2,872	-0.03%
2019/02/11	0	0.00	1	39.25	39.80	-1	2,624	-0.04%
2019/01/29	2	37.63	0	0.00	37.45	2	2,623	0.08%
2019/01/25	1	37.95	3	37.98	38.10	-2	2,673	-0.07%
2019/01/24	6	37.92	5	38.09	38.30	1	2,630	0.04%
2019/01/23	6	35.64	5	35.76	37.00	1	2,159	0.05%
2018/11/22	0	0.00	2	34.78	33.80	-2	3,231	-0.06%
2018/11/13	0	0.00	2	35.00	35.30	-2	3,790	-0.05%
2018/11/05	0	0.00	1	36.30	37.35	-1	3,980	-0.03%
2018/11/02	0	0.00	1	34.90	35.00	-1	3,990	-0.03%
2018/10/31	10	32.75	10	32.85	33.00	0	4,014	0.00%
2018/10/26	0	0.00	3	31.50	32.35	-3	4,163	-0.07%
2018/10/25	1	32.75	0	0.00	32.30	1	4,145	0.02%
2018/10/19	0	0.00	2	34.25	34.25	-2	4,066	-0.05%
2018/10/16	10	36.10	0	0.00	35.50	10	4,109	0.24%
2018/10/05	0	0.00	2	41.95	39.80	-2	4,160	-0.05%
2018/09/10	0	0.00	1	46.60	46.20	-1	4,775	-0.02%
2018/08/31	0	0.00	1	50.50	51.40	-1	4,944	-0.02%
2018/08/30	1	51.40	0	0.00	50.50	1	5,026	0.02%
2018/08/22	4	46.50	0	0.00	46.95	4	5,505	0.07%
2018/08/17	0	0.00	1	54.80	49.20	-1	5,577	-0.02%
2018/08/08	7	60.00	0	0.00	60.10	7	6,496	0.11%
2018/07/30	2	57.85	0	0.00	57.70	2	6,648	0.03%
2018/07/27	0	0.00	2	59.60	59.60	-2	6,701	-0.03%
2018/07/26	2	58.80	2	60.05	58.80	0	6,753	0.00%
2018/07/24	3	58.57	2	59.00	59.60	1	6,847	0.01%
2018/07/23	0	0.00	1	58.60	58.20	-1	6,874	-0.01%
2018/07/20	4	64.50	4	63.88	63.40	0	6,858	0.00%
2018/07/19	1	63.30	0	0.00	63.00	1	6,858	0.01%
2018/07/13	33	62.51	36	62.95	63.80	-3	6,892	-0.04%
2018/07/06	20	54.94	9	56.50	54.30	11	6,863	0.16%
2018/07/04	1	59.00	0	0.00	58.60	1	6,896	0.01%
2018/07/03	6	59.12	0	0.00	58.50	6	6,918	0.09%
2018/06/29	5	60.42	13	59.86	60.80	-8	6,971	-0.11%
2018/06/28	0	0.00	1	58.50	58.00	-1	6,950	-0.01%
2018/06/26	7	60.57	0	0.00	60.00	7	6,948	0.10%
2018/06/25	0	0.00	7	60.87	60.90	-7	6,964	-0.10%
2018/06/21	3	65.30	3	65.30	65.30	0	7,276	0.00%
2018/06/19	17	64.38	1	65.70	64.30	16	7,169	0.22%
2018/06/15	3	72.20	3	71.40	71.40	0	6,933	0.00%
2018/06/07	1	74.20	1	74.00	72.90	0	7,612	0.00%
2018/06/06	2	73.20	2	73.10	73.00	0	7,774	0.00%
2018/06/05	2	73.00	4	72.63	72.10	-2	7,830	-0.03%
2018/06/01	3	70.23	0	0.00	70.10	3	7,751	0.04%
2018/05/29	4	76.75	3	76.53	74.90	1	7,497	0.01%
2018/05/28	1	74.50	1	75.60	75.10	0	7,378	0.00%
2018/05/25	12	74.13	46	74.53	73.20	-34	7,271	-0.47%
2018/05/24	36	74.28	2	73.85	73.80	34	7,205	0.47%
2018/05/23	4	72.00	4	71.73	70.70	0	7,078	0.00%
2018/05/22	8	71.45	11	71.82	72.20	-3	7,194	-0.04%
2018/05/21	5	69.12	0	0.00	69.40	5	6,877	0.07%
2018/05/16	49	66.61	50	67.22	66.40	-1	7,154	-0.01%
2018/05/14	0	0.00	3	63.60	63.40	-3	7,452	-0.04%
2018/05/09	4	61.90	4	63.33	61.90	0	7,592	0.00%
2018/05/07	1	61.10	1	61.50	62.90	0	7,823	0.00%
2018/05/04	3	61.50	5	61.94	61.50	-2	7,886	-0.03%
2018/05/03	3	60.17	0	0.00	59.50	3	7,912	0.04%
2018/05/02	1	59.30	9	59.44	60.40	-8	8,047	-0.10%
2018/04/30	0	0.00	5	57.48	57.90	-5	8,141	-0.06%
2018/04/27	2	55.00	1	55.50	54.90	1	8,263	0.01%
2018/04/26	1	56.10	0	0.00	53.70	1	8,558	0.01%
2018/04/25	0	0.00	1	57.50	57.10	-1	8,678	-0.01%
2018/04/23	4	59.70	0	0.00	59.20	4	9,012	0.04%
2018/04/18	0	0.00	2	61.55	61.20	-2	9,643	-0.02%
2018/04/17	8	61.30	0	0.00	60.70	8	9,895	0.08%
2018/04/13	0	0.00	9	63.32	63.50	-9	10,590	-0.08%
2018/04/12	0	0.00	3	62.27	62.40	-3	10,774	-0.03%
2018/04/11	2	61.10	2	64.10	61.10	0	10,948	0.00%
2018/04/10	5	63.06	4	64.50	63.00	1	11,167	0.01%
2018/04/09	2	62.70	2	64.60	62.70	0	11,366	0.00%
2018/04/03	3	64.10	0	0.00	64.10	3	11,541	0.03%
2018/04/02	0	0.00	1	66.90	66.30	-1	11,640	-0.01%
2018/03/31	2	66.20	4	66.85	66.20	-2	11,838	-0.02%
2018/03/28	1	67.40	0	0.00	66.20	1	12,285	0.01%
2018/03/27	0	0.00	2	69.50	68.40	-2	12,524	-0.02%
2018/03/26	0	0.00	3	69.30	70.60	-3	12,551	-0.02%
2018/03/23	0	0.00	43	64.19	65.70	-43	12,542	-0.34%
2018/03/22	1	66.10	0	0.00	66.10	1	12,725	0.01%
2018/03/20	6	67.00	0	0.00	67.20	6	13,239	0.05%
2018/03/16	0	0.00	3	70.30	70.30	-3	13,950	-0.02%
2018/03/15	1	71.20	1	71.00	71.20	0	14,241	0.00%
2018/03/14	1	67.30	1	67.60	68.90	0	14,539	0.00%
2018/03/13	3	67.77	5	67.98	68.00	-2	14,988	-0.01%
2018/03/12	3	64.03	6	64.03	65.60	-3	15,185	-0.02%
2018/03/09	5	60.04	0	0.00	59.70	5	15,259	0.03%
2018/03/06	0	0.00	3	58.20	58.00	-3	16,338	-0.02%
2018/03/01	0	0.00	4	56.90	57.50	-4	17,425	-0.02%
2018/02/27	3	57.33	6	58.22	57.20	-3	17,791	-0.02%
2018/02/26	40	57.08	0	0.00	56.90	40	17,987	0.22%
2018/02/23	5	58.44	12	59.45	58.70	-7	18,280	-0.04%
2018/02/22	7	57.60	0	0.00	56.80	7	18,695	0.04%
2018/02/12	2	51.60	7	54.23	51.60	-5	19,135	-0.03%
2018/02/09	11	57.30	0	0.00	57.30	11	19,299	0.06%
2018/02/08	29	63.66	26	64.36	63.60	3	19,581	0.02%
2018/02/07	22	67.07	18	68.73	64.50	4	19,761	0.02%
2018/02/06	13	71.31	1	69.50	67.60	12	19,925	0.06%
2018/01/31	2	77.00	12	76.58	77.50	-10	21,135	-0.05%
2018/01/30	10	75.70	10	77.00	75.60	0	21,137	0.00%
2018/01/26	10	75.05	0	0.00	75.00	10	21,171	0.05%
2018/01/25	4	75.40	2	76.50	75.00	2	21,192	0.01%
2018/01/24	10	74.25	2	76.60	77.30	8	21,410	0.04%
2018/01/22	6	75.17	0	0.00	76.00	6	21,229	0.03%
2018/01/19	2	79.60	2	81.10	79.60	0	21,023	0.00%
2018/01/18	9	79.42	10	80.16	78.70	-1	20,894	0.00%
2018/01/17	9	79.23	11	80.26	78.70	-2	20,796	-0.01%
2018/01/16	23	78.41	23	79.38	78.30	0	20,598	0.00%
2018/01/15	0	0.00	15	75.94	80.10	-15	20,533	-0.07%
2018/01/11	12	73.04	15	74.27	72.70	-3	20,526	-0.01%
2018/01/10	2	71.10	2	74.10	71.00	0	20,382	0.00%
2018/01/09	18	76.94	3	76.83	73.60	15	20,314	0.07%
2018/01/08	9	81.67	2	84.95	80.80	7	19,997	0.04%
2018/01/05	1	85.30	285	84.12	84.30	-284	20,234	-1.40%	大賣/鉅額交易
2018/01/04	106	83.62	110	83.05	83.70	-4	20,093	-0.02%	大買/大賣/
2018/01/03	106	81.82	61	81.60	80.70	45	19,829	0.23%	大買/
2018/01/02	32	79.43	22	79.47	79.90	10	19,745	0.05%