精材 (3374)-富邦-民生券商分點個股進出

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
175.5
漲跌
▲2.5
漲幅
+1.45%
成交量
34,035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－富邦-民生券商分點個股進出

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-民生券商分點個股進出
富邦-民生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
2021/03/26	0	0.00	6	171.42	173.00	-6	13,815	-0.04%
2021/03/25	3	167.00	5	167.30	166.50	-2	14,068	-0.01%
2021/03/24	4.2	167.41	16	167.94	167.00	-11.8	14,155	-0.08%
2021/03/23	4	171.00	0	0.00	170.00	4	14,331	0.03%
2021/03/22	13	171.85	3.1	172.18	171.00	9.9	14,591	0.07%
2021/03/19	5.1	173.30	4	174.50	174.50	1.1	15,058	0.01%
2021/03/18	1.2	173.64	1	175.50	174.50	0.2	15,457	0.00%
2021/03/17	18	173.89	2	174.25	173.00	16	16,019	0.10%
2021/03/16	2.1	173.48	1	173.50	172.00	1.1	16,435	0.01%
2021/03/15	7	174.57	0	0.00	173.00	7	17,301	0.04%
2021/03/12	4	175.75	2	175.25	174.00	2	18,042	0.01%
2021/03/11	7	171.43	23	173.89	174.50	-16	18,240	-0.09%
2021/03/10	6.1	169.41	1.1	168.73	168.00	5	18,435	0.03%
2021/03/09	3.1	169.53	4	166.75	169.50	-0.9	18,692	0.00%
2021/03/08	9.2	168.80	14	167.46	166.50	-4.8	18,842	-0.03%
2021/03/05	9	170.61	6	170.58	170.00	3	18,948	0.02%
2021/03/04	13	173.81	9.4	173.33	173.00	3.6	19,169	0.02%
2021/03/03	13	173.69	22	173.43	177.50	-9	19,401	-0.05%
2021/03/02	18	169.14	9	169.72	166.50	9	19,411	0.05%
2021/02/26	7	172.50	5	172.10	173.00	2	19,843	0.01%
2021/02/25	6.1	176.09	2	175.50	175.00	4.1	20,021	0.02%
2021/02/24	6.1	178.44	19	178.63	177.00	-12.9	20,393	-0.06%
2021/02/23	5	177.70	14	178.46	178.50	-9	20,736	-0.04%
2021/02/22	22.3	182.90	9	183.00	181.50	13.3	21,242	0.06%
2021/02/19	9.3	182.85	85	182.47	183.50	-75.7	21,752	-0.35%
2021/02/18	22	178.36	7	179.00	179.00	15	22,257	0.07%
2021/02/17	12	180.21	28	180.00	181.00	-16	22,991	-0.07%
2021/02/05	25	175.58	8	177.06	174.50	17	23,351	0.07%
2021/02/04	29.1	172.52	16	173.38	174.00	13.1	23,961	0.05%
2021/02/03	168.8	182.45	73.3	181.61	178.00	95.5	24,408	0.39%	大買/
2021/02/02	13	192.62	3	192.83	192.50	10	24,549	0.04%
2021/02/01	9	184.39	19	183.66	191.00	-10	25,135	-0.04%
2021/01/29	14.1	190.35	29	188.66	185.50	-14.9	25,467	-0.06%
2021/01/28	45.2	194.39	36.5	193.23	192.00	8.7	25,635	0.03%
2021/01/27	26	203.85	20.1	204.06	203.00	5.9	25,941	0.02%
2021/01/26	105.8	207.65	124	210.65	203.00	-18.3	26,040	-0.07%	大買/大賣/
2021/01/25	8	200.81	11.3	200.73	200.00	-3.3	24,975	-0.01%
2021/01/22	16.1	200.26	27	202.43	203.00	-10.9	24,898	-0.04%
2021/01/21	8	199.63	18.1	199.70	203.00	-10.1	24,715	-0.04%
2021/01/20	37.1	198.73	24	201.00	195.00	13.1	24,517	0.05%
2021/01/19	30	203.68	16	204.31	204.00	14	24,299	0.06%
2021/01/18	13	194.04	28	195.93	202.50	-15	24,131	-0.06%
2021/01/15	41.1	201.23	31	201.62	193.00	10	23,970	0.04%
2021/01/14	17	202.18	27.1	202.43	199.00	-10.1	23,591	-0.04%
2021/01/13	10	202.95	51.5	201.98	202.00	-41.5	23,410	-0.18%
2021/01/12	47.4	203.77	43	204.05	199.50	4.4	23,156	0.02%
2021/01/11	23	202.11	51.5	203.20	205.50	-28.5	22,830	-0.12%
2021/01/08	57.5	201.92	34.7	202.08	196.00	22.9	22,519	0.10%
2021/01/07	52	201.77	36.2	201.51	203.00	15.8	22,024	0.07%
2021/01/06	65.1	195.21	73.1	196.48	193.00	-8	21,470	-0.04%
2021/01/05	21.2	190.55	15	189.87	188.00	6.2	20,708	0.03%
2021/01/04	28.1	188.88	41	188.66	187.50	-12.9	20,524	-0.06%
2020/12/31	65.2	184.91	21.2	184.61	183.50	44.1	20,324	0.22%
2020/12/30	4.2	174.12	8	174.13	176.50	-3.8	19,893	-0.02%
2020/12/29	5	171.90	4	174.25	171.50	1	19,833	0.01%
2020/12/28	3.1	172.51	6	171.25	172.00	-3	19,785	-0.01%
2020/12/25	10.1	170.69	7.2	170.03	169.00	2.9	19,703	0.01%
2020/12/24	11.1	172.09	1	170.50	170.00	10.1	19,653	0.05%
2020/12/23	18.2	171.52	7	171.93	173.50	11.2	19,578	0.06%
2020/12/22	37.2	168.98	31	169.61	167.50	6.2	19,489	0.03%
2020/12/21	56.1	165.48	33	166.85	164.00	23.1	19,295	0.12%
2020/12/18	13	172.58	8	172.50	171.50	5	19,108	0.03%
2020/12/17	12	173.38	9	173.28	175.00	3	19,345	0.02%
2020/12/16	12.4	175.85	10	175.50	171.50	2.4	19,198	0.01%
2020/12/15	53	172.12	31.2	171.32	171.00	21.8	18,978	0.11%
2020/12/14	46.1	179.22	32	182.48	176.00	14.1	18,544	0.08%
2020/12/11	104.2	194.87	44	188.81	188.00	60.2	18,244	0.33%	大買/
2020/12/10	16.2	206.52	10.1	203.36	208.50	6.1	17,953	0.03%
2020/12/09	50.1	205.84	46	204.34	204.00	4.1	17,732	0.02%
2020/12/08	19.4	191.19	37.5	193.39	199.00	-18.1	16,902	-0.11%
2020/12/07	47.2	180.15	28	178.36	181.00	19.2	16,210	0.12%
2020/12/04	47.3	179.90	13	182.08	176.50	34.3	16,011	0.21%
2020/12/03	22.2	179.46	35	178.96	185.00	-12.9	15,856	-0.08%
2020/12/02	25	178.88	14	180.86	177.00	11	15,706	0.07%
2020/12/01	28	179.00	33	179.17	180.50	-5	15,636	-0.03%
2020/11/30	27	179.69	9	178.94	179.50	18	15,668	0.11%
2020/11/27	10	173.90	18	173.58	177.00	-8	15,781	-0.05%
2020/11/26	24	179.81	34	180.15	179.50	-10	15,633	-0.06%
2020/11/25	53.1	180.34	40	181.94	179.00	13.1	15,522	0.08%
2020/11/24	27	188.15	25	189.58	185.00	2	15,127	0.01%
2020/11/23	49.1	188.37	41	187.32	190.00	8.1	15,109	0.05%
2020/11/20	34.1	190.70	28	189.91	187.00	6.1	15,053	0.04%
2020/11/19	54	187.94	45	190.22	189.50	9	14,903	0.06%
2020/11/18	71	184.90	63.5	184.85	186.50	7.5	14,501	0.05%
2020/11/17	57.2	183.52	49	183.97	179.50	8.2	14,192	0.06%
2020/11/16	62	183.11	80.4	183.60	190.00	-18.4	13,878	-0.13%
2020/11/13	41	171.88	30.2	169.69	175.00	10.8	13,259	0.08%
2020/11/12	31	170.35	36.8	169.23	170.00	-5.8	12,977	-0.04%
2020/11/11	38.1	164.03	27	165.67	171.00	11.1	12,355	0.09%
2020/11/10	54.7	158.14	71.4	158.00	160.00	-16.7	11,944	-0.14%
2020/11/09	40	151.34	101	153.15	156.50	-61	11,295	-0.54%	大賣/
2020/11/06	42	141.14	35.1	140.74	142.50	6.9	10,799	0.06%
2020/11/05	17.2	135.35	16	135.81	136.50	1.2	10,591	0.01%
2020/11/04	12.4	132.42	29.1	132.30	135.00	-16.7	10,510	-0.16%
2020/11/03	7.6	126.47	58	126.24	127.00	-50.4	10,071	-0.50%
2020/11/02	4.5	119.28	8	119.19	119.50	-3.5	9,829	-0.04%
2020/10/30	2	119.50	3	121.33	120.00	-1	9,998	-0.01%
2020/10/29	12	117.63	7	119.93	121.00	5	10,137	0.05%
2020/10/28	9	121.61	5	121.40	120.50	4	10,289	0.04%
2020/10/27	1	121.50	6	123.00	124.00	-5	10,407	-0.05%
2020/10/26	8	123.88	13	125.04	122.50	-5	10,636	-0.05%
2020/10/23	13	123.35	31	123.85	124.50	-18	10,925	-0.16%
2020/10/22	0	0.00	1	121.00	121.00	-1	11,681	-0.01%
2020/10/21	1	119.50	0	0.00	117.00	1	12,242	0.01%
2020/10/20	2	116.75	0	0.00	117.50	2	12,615	0.02%
2020/10/19	2	118.00	0	0.00	118.50	2	12,784	0.02%
2020/10/16	6	118.83	1	119.50	118.50	5	13,006	0.04%
2020/10/15	3	123.17	6	123.33	123.00	-3	13,396	-0.02%
2020/10/14	1	123.00	3	123.50	122.50	-2	13,720	-0.01%
2020/10/13	6	122.33	6	122.33	123.50	0	14,190	0.00%
2020/10/12	10	122.55	5	122.60	121.50	5	14,629	0.03%
2020/10/08	7	121.64	7	121.36	121.00	0	15,305	0.00%
2020/10/07	0	0.00	3	117.83	118.00	-3	15,940	-0.02%
2020/10/06	4	117.88	7	118.43	117.00	-3	16,476	-0.02%
2020/10/05	5	116.60	0	0.00	116.50	5	17,141	0.03%
2020/09/30	2	115.00	4	115.25	117.00	-2	17,743	-0.01%
2020/09/29	2	114.75	0	0.00	113.50	2	18,154	0.01%
2020/09/28	12	112.88	1	114.00	114.00	11	18,800	0.06%
2020/09/25	7.1	112.84	21	112.17	110.50	-13.9	19,141	-0.07%
2020/09/24	13	115.23	5	115.20	115.00	8	19,447	0.04%
2020/09/23	16.1	118.54	4	117.38	119.50	12.1	20,036	0.06%
2020/09/22	38	119.18	27.2	120.02	118.00	10.8	20,364	0.05%
2020/09/21	6	125.67	39	126.06	125.50	-33	20,809	-0.16%
2020/09/18	3	127.33	4	127.25	127.00	-1	21,670	0.00%
2020/09/17	15	128.23	4	126.63	127.00	11	22,528	0.05%
2020/09/16	6	130.08	7	129.00	128.00	-1	23,416	0.00%
2020/09/15	13	131.15	13	130.88	129.50	0	23,469	0.00%
2020/09/14	20	129.68	40	129.94	131.50	-20	23,225	-0.09%
2020/09/11	28	124.93	2	124.75	125.50	26	23,024	0.11%
2020/09/10	11	126.05	7	127.21	125.00	4	22,969	0.02%
2020/09/09	1	123.50	2	125.00	126.50	-1	22,944	0.00%
2020/09/08	6	125.42	14	125.04	126.00	-8	22,944	-0.03%
2020/09/07	6	124.67	8	125.19	124.00	-2	22,954	-0.01%
2020/09/04	10	125.60	8	126.31	129.00	2	22,976	0.01%
2020/09/03	7	128.64	13	129.27	127.50	-6	22,886	-0.03%
2020/09/02	24	129.00	54	129.05	129.00	-30	22,798	-0.13%
2020/09/01	23	124.76	9	125.00	125.50	14	22,541	0.06%
2020/08/31	8	123.81	8	123.31	123.50	0	22,476	0.00%
2020/08/28	10	121.60	14	121.21	123.00	-4	22,550	-0.02%
2020/08/27	18	122.53	26	122.13	121.50	-8	22,530	-0.04%
2020/08/26	33	122.62	30	121.75	122.00	3	22,493	0.01%
2020/08/25	9	114.89	29	113.66	118.00	-20	22,183	-0.09%
2020/08/24	7	109.71	19	108.50	112.00	-12	21,931	-0.05%
2020/08/21	36	106.50	44	107.95	110.00	-8	21,832	-0.04%
2020/08/20	90	104.44	44	106.92	102.00	46	21,572	0.21%
2020/08/19	13	113.50	41	115.34	112.50	-28	21,309	-0.13%
2020/08/18	39	118.60	23.8	118.10	118.00	15.2	21,142	0.07%
2020/08/17	11	122.91	16	123.19	122.00	-5	20,998	-0.02%
2020/08/14	13	123.00	13	123.12	126.00	0	21,133	0.00%
2020/08/13	8	121.81	11	121.32	120.50	-3	20,947	-0.01%
2020/08/12	37	125.57	5	125.70	123.50	32	20,939	0.15%
2020/08/11	19	129.76	25	129.32	127.50	-6	20,872	-0.03%
2020/08/10	51	130.07	60	128.92	128.00	-9	20,869	-0.04%
2020/08/07	13	128.85	18	129.08	126.50	-5	20,790	-0.02%
2020/08/06	28	129.41	13	128.96	128.50	15	20,802	0.07%
2020/08/05	10	128.50	25	127.20	127.00	-15	20,761	-0.07%
2020/08/04	13	127.73	5	128.40	128.00	8	20,817	0.04%
2020/08/03	25	126.86	13	126.62	125.00	12	20,802	0.06%
2020/07/31	13	124.42	13	122.88	126.00	0	20,709	0.00%
2020/07/30	27	125.80	16	124.84	123.00	11	20,683	0.05%
2020/07/29	31	120.97	32	120.91	125.00	-1	20,576	0.00%
2020/07/28	158	130.47	116	127.88	119.00	42	20,433	0.21%	大買/大賣/
2020/07/27	67	128.80	57	128.67	130.00	10	19,670	0.05%
2020/07/24	69.2	125.33	40	124.91	122.00	29.2	19,162	0.15%
2020/07/23	19	125.89	20	126.45	125.50	-1	18,906	-0.01%
2020/07/22	17	126.29	22	125.48	128.00	-5	18,943	-0.03%
2020/07/21	62.2	126.71	57	125.81	126.50	5.2	18,718	0.03%
2020/07/20	52	119.46	51	118.73	120.50	1	18,387	0.01%
2020/07/17	68	122.87	71	122.43	121.50	-3	18,135	-0.02%
2020/07/16	51	126.27	66	125.08	128.00	-15	17,773	-0.08%
2020/07/15	107.1	129.23	100	129.51	125.00	7.1	17,379	0.04%	大買/
2020/07/14	158.3	139.26	127	139.32	136.50	31.3	16,998	0.18%	大買/大賣/
2020/07/13	115	135.52	119	137.09	140.50	-4	16,475	-0.02%	大買/大賣/
2020/07/10	65	134.41	90	133.16	128.00	-25	16,084	-0.16%
2020/07/09	40	138.43	57	139.46	138.00	-17	15,491	-0.11%
2020/07/08	34	132.53	29	132.74	133.00	5	14,981	0.03%
2020/07/07	63	127.60	64	128.10	129.50	-1	14,728	-0.01%
2020/07/06	22	121.20	24.2	122.77	123.00	-2.2	14,173	-0.02%
2020/07/03	58	122.78	37.3	122.40	119.50	20.8	13,982	0.15%
2020/07/02	40	122.35	51	123.16	125.00	-11	13,554	-0.08%
2020/07/01	31	116.27	44	115.97	116.00	-13	12,873	-0.10%
2020/06/30	97	116.35	75.2	114.32	112.00	21.8	12,431	0.18%
2020/06/29	70.2	111.75	85	112.31	115.00	-14.8	11,637	-0.13%
2020/06/24	94	101.92	79	103.78	105.50	15	10,716	0.14%
2020/06/23	45	93.09	119	94.20	96.10	-74	9,831	-0.75%	大賣/
2020/06/22	11.4	85.38	21	86.31	87.40	-9.6	8,916	-0.11%
2020/06/19	4.1	84.22	21	84.40	84.00	-16.9	8,763	-0.19%
2020/06/18	7	82.53	10	84.17	84.40	-3	8,698	-0.03%
2020/06/17	6	81.23	7	81.26	81.30	-1	8,622	-0.01%
2020/06/16	16	81.23	4	81.78	82.30	12	8,616	0.14%
2020/06/15	12	80.50	20	80.17	79.80	-8	8,564	-0.09%
2020/06/12	24	78.90	19	79.10	81.50	5	8,550	0.06%
2020/06/11	34	83.74	5	83.62	81.60	29	8,523	0.34%
2020/06/10	1	86.50	1	85.80	86.10	0	8,428	0.00%
2020/06/09	11	86.50	27	86.01	86.00	-16	8,424	-0.19%
2020/06/08	16	87.61	12	87.37	86.80	4	8,733	0.05%
2020/06/05	12	86.58	22	86.58	86.80	-10	8,930	-0.11%
2020/06/04	22	87.44	44	88.00	86.50	-22	9,056	-0.24%
2020/06/03	28	85.95	8	85.99	85.90	20	9,109	0.22%
2020/06/02	2	86.30	9	86.86	84.00	-7	9,114	-0.08%
2020/06/01	5	84.68	8	84.18	85.20	-3	9,265	-0.03%
2020/05/29	6	82.00	3	82.10	81.70	3	9,465	0.03%
2020/05/28	6	82.58	8	83.19	81.50	-2	9,550	-0.02%
2020/05/27	4	84.50	4	84.25	84.00	0	9,539	0.00%
2020/05/26	6	84.78	18	85.36	84.50	-12	9,532	-0.13%
2020/05/25	0	0.00	6	83.03	83.40	-6	9,439	-0.06%
2020/05/22	16	82.16	8	82.96	81.90	8	9,445	0.08%
2020/05/21	29	83.30	25	83.53	84.50	4	9,372	0.04%
2020/05/20	7	78.37	17	78.46	78.20	-10	9,126	-0.11%
2020/05/19	19	78.26	12	78.56	77.70	7	9,054	0.08%
2020/05/18	20	80.64	32	80.64	79.10	-12	8,949	-0.13%
2020/05/15	51	83.38	24	81.95	83.50	27	8,879	0.30%
2020/05/14	31	87.37	13	87.75	85.20	18	8,911	0.20%
2020/05/13	8	87.58	15	87.35	88.40	-7	9,000	-0.08%
2020/05/12	37	86.53	11	87.09	86.10	26	9,134	0.28%
2020/05/11	43	87.28	73	87.55	87.30	-30	9,661	-0.31%
2020/05/08	23	85.17	56	84.95	84.80	-33	9,777	-0.34%
2020/05/07	42	83.48	9	83.93	83.70	33	9,807	0.34%
2020/05/06	20	81.96	10	82.07	81.70	10	9,836	0.10%
2020/05/05	21	84.60	7	84.86	83.50	14	9,946	0.14%
2020/05/04	22	83.25	30	83.78	85.00	-8	9,910	-0.08%
2020/04/30	19	83.28	15	83.09	82.70	4	9,851	0.04%
2020/04/29	17	82.69	12	82.73	81.90	5	9,859	0.05%
2020/04/28	36	82.43	32	83.06	82.00	4	9,997	0.04%
2020/04/27	27	80.16	72	80.18	83.00	-45	9,876	-0.46%
2020/04/24	1	78.00	23	78.10	77.70	-22	9,790	-0.22%
2020/04/23	37	77.89	44	78.40	78.10	-7	10,157	-0.07%
2020/04/22	20	75.27	33	75.48	76.80	-13	10,429	-0.12%
2020/04/21	60	75.96	51	76.74	75.00	9	10,445	0.09%
2020/04/20	29	78.57	41	78.34	78.60	-12	10,568	-0.11%
2020/04/17	120	80.80	126	80.99	79.40	-6	10,565	-0.06%	大買/大賣/
2020/04/16	14	77.46	26	76.62	78.00	-12	10,358	-0.12%
2020/04/15	22	75.01	15	74.79	74.70	7	10,145	0.07%
2020/04/14	20	73.21	30	73.16	73.60	-10	9,967	-0.10%
2020/04/13	47	72.70	74	72.85	72.10	-27	9,871	-0.27%
2020/04/10	35	73.05	27	73.44	74.50	8	9,748	0.08%
2020/04/09	14	71.55	20	71.61	71.20	-6	9,553	-0.06%
2020/04/08	36	71.72	70	71.89	73.30	-34	9,411	-0.36%
2020/04/07	0	0.00	3	67.70	69.00	-3	9,184	-0.03%
2020/04/01	4	60.25	3	60.07	61.00	1	9,162	0.01%
2020/03/31	1	58.10	1	58.00	59.00	0	9,188	0.00%
2020/03/30	0	0.00	3	54.40	56.90	-3	9,485	-0.03%
2020/03/27	9	59.13	3	59.90	57.00	6	9,680	0.06%
2020/03/26	2	54.20	1	53.00	58.50	1	9,843	0.01%
2020/03/25	5	55.30	2	55.30	55.30	3	10,074	0.03%
2020/03/24	0	0.00	4	50.30	50.30	-4	10,400	-0.04%
2020/03/23	9	44.22	0	0.00	45.80	9	10,540	0.09%
2020/03/20	14	47.23	0	0.00	48.55	14	10,709	0.13%
2020/03/19	8	44.15	0	0.00	44.15	8	11,096	0.07%
2020/03/18	16	50.22	2	50.50	49.05	14	11,755	0.12%
2020/03/17	11	54.98	0	0.00	54.50	11	12,081	0.09%
2020/03/16	14	61.41	5	64.80	59.90	9	12,017	0.07%
2020/03/13	11	66.50	10	66.50	66.50	1	11,967	0.01%
2020/03/12	73	74.72	60	76.53	73.80	13	11,995	0.11%
2020/03/11	68	87.36	52	84.37	82.00	16	11,586	0.14%
2020/03/10	22	85.03	27	85.54	88.90	-5	11,269	-0.04%
2020/03/09	27	88.02	29	87.09	85.40	-2	11,052	-0.02%
2020/03/06	12	92.83	10	92.88	92.20	2	10,805	0.02%
2020/03/05	7	93.56	41	93.58	94.40	-34	10,694	-0.32%
2020/03/04	28	91.04	20	91.51	90.50	8	10,369	0.08%
2020/03/03	3	91.80	18	92.97	93.30	-15	10,123	-0.15%
2020/03/02	12	86.59	9	87.51	88.00	3	10,366	0.03%
2020/02/27	13	90.11	1	88.50	88.90	12	10,608	0.11%
2020/02/26	2	92.10	10	92.17	91.00	-8	10,801	-0.07%
2020/02/25	7	91.89	4	91.75	92.80	3	11,563	0.03%
2020/02/24	0	0.00	6	91.42	92.00	-6	12,057	-0.05%
2020/02/21	3	90.43	3	90.17	90.70	0	12,145	0.00%
2020/02/20	44	90.05	16	90.33	90.50	28	12,200	0.23%
2020/02/19	4	88.35	9	88.67	89.60	-5	12,238	-0.04%
2020/02/18	13	88.57	19	89.41	87.10	-6	12,283	-0.05%
2020/02/17	21	91.98	49	90.97	90.30	-28	12,367	-0.23%
2020/02/14	36	92.44	157	92.80	92.90	-121	12,039	-1.01%	大賣/鉅額交易
2020/02/13	22	93.66	18	93.49	92.20	4	11,828	0.03%
2020/02/12	187	92.58	92.1	93.48	93.90	94.9	11,698	0.81%	大買/
2020/02/11	10	87.91	51	88.52	90.30	-41	11,126	-0.37%
2020/02/10	13	82.50	45	83.09	82.10	-32	10,831	-0.30%
2020/02/07	18	82.45	19	82.72	81.50	-1	10,693	-0.01%
2020/02/06	24	82.06	48	83.36	84.50	-24	10,615	-0.23%
2020/02/05	23	79.44	19	79.57	79.10	4	10,467	0.04%
2020/02/04	21	79.70	41	79.43	80.20	-20	10,441	-0.19%
2020/02/03	21	73.37	29	73.47	74.70	-8	10,361	-0.08%
2020/01/31	40	78.97	36	78.60	78.60	4	10,724	0.04%
2020/01/30	21.1	80.70	1	80.70	80.70	20.1	10,841	0.19%
2020/01/20	43	90.36	24	90.05	89.60	19	11,261	0.17%
2020/01/17	23	89.77	51	90.15	90.00	-28	11,488	-0.24%
2020/01/16	81	85.91	71	85.88	87.20	10	11,434	0.09%
2020/01/15	18	83.81	34	84.11	83.50	-16	11,303	-0.14%
2020/01/14	25	83.30	44	83.85	84.60	-19	11,542	-0.16%
2020/01/13	11	80.95	16	81.49	80.60	-5	11,503	-0.04%
2020/01/10	18	80.56	18	81.45	80.30	0	11,529	0.00%
2020/01/09	2	80.00	9	80.31	80.80	-7	11,344	-0.06%
2020/01/08	1	76.80	0	0.00	77.00	1	11,346	0.01%
2020/01/07	14	76.11	5	77.60	76.30	9	11,372	0.08%
2020/01/06	0	0.00	1	78.50	77.70	-1	11,420	-0.01%
2020/01/03	2	79.05	0	0.00	79.20	2	11,433	0.02%
2020/01/02	0	0.00	1	81.60	80.00	-1	11,458	-0.01%
2019/12/31	1	79.50	4	80.40	80.50	-3	11,465	-0.03%
2019/12/30	0	0.00	10	80.00	80.00	-10	11,489	-0.09%
2019/12/27	0	0.00	3	81.37	81.00	-3	11,507	-0.03%
2019/12/26	1	80.00	5	79.68	79.50	-4	11,499	-0.03%
2019/12/25	21	79.83	20	81.79	77.80	1	11,476	0.01%
2019/12/24	27	79.78	40	79.59	80.50	-13	11,212	-0.12%
2019/12/23	59	77.46	40	77.54	77.70	19	11,084	0.17%
2019/12/20	91	79.75	47	79.80	78.80	44	10,936	0.40%
2019/12/19	98	84.09	40	83.96	83.00	58	10,824	0.54%
2019/12/18	25	82.48	14	82.15	83.00	11	10,621	0.10%
2019/12/17	23	83.02	11	82.81	82.80	12	10,511	0.11%
2019/12/16	40	82.13	44	82.29	83.50	-4	10,491	-0.04%
2019/12/13	97	81.34	81	80.96	79.40	16	10,099	0.16%
2019/12/12	86	77.45	64	78.55	79.70	22	9,473	0.23%
2019/12/11	0	0.00	10	72.19	72.50	-10	9,150	-0.11%
2019/12/10	0	0.00	1	71.20	71.30	-1	9,143	-0.01%
2019/12/09	5	70.32	48	70.06	71.50	-43	9,189	-0.47%
2019/12/06	2	67.70	0	0.00	67.70	2	9,155	0.02%
2019/12/05	2	68.00	0	0.00	67.40	2	9,199	0.02%
2019/12/04	0	0.00	2	66.70	67.40	-2	9,452	-0.02%
2019/12/02	3	64.57	0	0.00	64.80	3	9,657	0.03%
2019/11/28	4	65.10	4	64.75	65.70	0	9,726	0.00%
2019/11/27	74	67.79	40	67.01	66.20	34	9,792	0.35%
2019/11/26	56	70.41	9	70.56	69.90	47	9,471	0.50%
2019/11/25	74	71.35	64	71.30	70.30	10	9,255	0.11%
2019/11/22	88	71.93	104	71.21	71.00	-16	9,023	-0.18%	大賣/
2019/11/21	34	66.19	66	67.35	70.00	-32	8,275	-0.39%
2019/11/20	3	64.53	36	64.33	63.70	-33	7,756	-0.43%
2019/11/19	7	63.33	3	63.67	64.10	4	7,777	0.05%
2019/11/18	3	64.13	1	64.00	63.50	2	8,006	0.02%
2019/11/15	26	63.90	2	64.25	64.00	24	8,002	0.30%
2019/11/14	19	62.69	13	63.78	64.30	6	7,985	0.08%
2019/11/13	5	64.00	4	63.90	63.60	1	8,007	0.01%
2019/11/12	16	62.91	3	62.07	63.60	13	8,029	0.16%
2019/11/11	26	60.62	3	60.30	60.90	23	8,044	0.29%
2019/11/08	0	0.00	39	66.36	67.00	-39	7,968	-0.49%
2019/11/07	44	63.79	16	65.02	64.20	28	7,975	0.35%
2019/11/06	39	66.38	6	67.13	65.90	33	8,028	0.41%
2019/11/05	48	66.97	4.1	67.07	66.60	44	8,016	0.55%
2019/11/04	20	66.64	6	66.98	67.00	14	8,031	0.17%
2019/11/01	12	65.26	12	64.68	65.70	0	7,989	0.00%
2019/10/31	27	63.85	4	63.58	62.90	23	7,970	0.29%
2019/10/30	53	64.59	41	64.44	65.30	12	7,902	0.15%
2019/10/29	30	61.96	28	61.99	62.50	2	7,459	0.03%
2019/10/28	25.1	61.16	32	60.83	62.50	-7	7,213	-0.10%
2019/10/25	29	58.40	48	58.54	58.40	-19	6,847	-0.28%
2019/10/24	18	55.84	71	56.76	57.10	-53	6,622	-0.80%
2019/10/23	54	54.44	60	54.13	53.20	-6	6,388	-0.09%
2019/10/22	43	52.81	55	52.77	53.40	-12	6,493	-0.18%
2019/10/21	33	50.31	23	50.50	50.70	10	6,472	0.15%
2019/10/18	3	48.35	13	48.20	48.75	-10	6,602	-0.15%
2019/10/17	1	47.10	0	0.00	47.10	1	6,751	0.01%
2019/10/16	9	46.81	3	47.35	46.60	6	6,805	0.09%
2019/10/15	5	46.88	11	47.07	46.70	-6	6,832	-0.09%
2019/10/14	11	46.12	37	46.15	45.85	-26	6,886	-0.38%
2019/10/09	0	0.00	10	46.73	46.75	-10	6,921	-0.14%
2019/10/08	15	47.24	17	47.09	46.80	-2	7,248	-0.03%
2019/10/07	14	47.89	0	0.00	47.80	14	7,375	0.19%
2019/10/04	5	48.61	5	48.95	48.00	0	7,409	0.00%
2019/10/03	7	47.96	12	47.99	48.45	-5	7,488	-0.07%
2019/10/02	2	47.45	0	0.00	47.65	2	7,522	0.03%
2019/10/01	5	48.05	5	48.45	47.80	0	7,684	0.00%
2019/09/27	11	47.25	15	47.82	47.80	-4	7,994	-0.05%
2019/09/26	18	47.95	5	47.81	47.70	13	8,055	0.16%
2019/09/25	11	48.60	1	48.55	48.60	10	7,997	0.13%
2019/09/24	49	49.97	15	50.41	49.20	34	7,972	0.43%
2019/09/23	34	50.74	28	51.34	51.60	6	7,820	0.08%
2019/09/20	5	49.65	5	50.10	49.65	0	7,658	0.00%
2019/09/19	13	50.51	17	50.06	49.75	-4	7,631	-0.05%
2019/09/18	4	48.39	10	48.53	48.70	-6	7,452	-0.08%
2019/09/17	14	48.41	1	48.35	48.20	13	7,429	0.17%
2019/09/16	30	49.75	50	49.33	49.15	-20	7,406	-0.27%
2019/09/12	1	49.00	3	48.98	49.10	-2	7,355	-0.03%
2019/09/11	6	48.93	12	49.31	48.90	-6	7,347	-0.08%
2019/09/10	14	48.68	8	48.53	48.70	6	7,287	0.08%
2019/09/09	6	49.50	3	49.95	49.55	3	7,298	0.04%
2019/09/06	7	50.90	54	50.37	49.60	-47	7,253	-0.65%
2019/09/05	19	49.32	2	49.30	49.10	17	6,993	0.24%
2019/09/04	65	49.61	37	49.37	49.00	28	6,930	0.40%
2019/09/03	2	48.65	15	48.20	48.15	-13	6,843	-0.19%
2019/08/30	5	48.25	11	47.97	48.10	-6	6,767	-0.09%
2019/08/29	2	46.90	2	46.98	46.95	0	6,653	0.00%
2019/08/28	6	47.10	14	47.69	46.50	-8	6,616	-0.12%
2019/08/27	1	45.90	6	46.37	45.75	-5	6,507	-0.08%
2019/08/26	20	45.81	2	45.70	45.25	18	6,483	0.28%
2019/08/23	14	47.51	2	47.45	47.10	12	6,419	0.19%
2019/08/22	21	48.57	9	48.89	48.20	12	6,365	0.19%
2019/08/21	14	49.29	40	49.07	49.50	-26	6,219	-0.42%
2019/08/20	5	46.69	2	46.85	46.70	3	5,900	0.05%
2019/08/19	4	46.45	17	47.23	47.20	-13	5,832	-0.22%
2019/08/16	47	46.65	20	47.46	46.15	27	5,768	0.47%
2019/08/15	16	48.12	14	47.97	49.10	2	5,559	0.04%
2019/08/14	1	47.95	8	48.73	47.70	-7	5,492	-0.13%
2019/08/13	12	48.23	2	48.90	47.70	10	5,415	0.18%
2019/08/12	1	49.35	10	49.03	48.90	-9	5,341	-0.17%
2019/08/08	3	46.15	18	46.89	47.85	-15	5,247	-0.29%
2019/08/07	10	45.48	3	46.02	44.30	7	5,122	0.14%
2019/08/06	8	43.64	32	43.76	45.05	-24	5,075	-0.47%
2019/08/05	6	46.68	11	47.25	46.35	-5	4,992	-0.10%
2019/08/02	30	46.48	15	46.68	46.50	15	4,936	0.30%
2019/08/01	6	48.11	4	48.10	48.25	2	4,875	0.04%
2019/07/31	5	48.68	25	48.71	49.00	-20	4,831	-0.41%
2019/07/30	29	48.17	21	47.80	47.50	8	4,736	0.17%
2019/07/29	20	49.98	6	50.14	49.50	14	4,617	0.30%
2019/07/26	28	51.48	5	51.54	51.00	23	4,519	0.51%
2019/07/25	12	51.27	8	51.08	51.50	4	4,353	0.09%
2019/07/24	21	50.34	28	50.75	51.50	-7	4,223	-0.17%
2019/07/23	29	48.93	26	48.76	48.05	3	3,858	0.08%
2019/07/22	65	46.38	85	47.21	48.95	-20	3,506	-0.57%
2019/07/19	9	44.19	33	44.64	44.50	-24	3,149	-0.76%
2019/07/18	7	42.52	8	41.90	41.95	-1	2,877	-0.03%
2019/07/17	10	43.40	2	43.25	43.25	8	2,829	0.28%
2019/07/16	2	44.13	18	44.36	44.00	-16	2,815	-0.57%
2019/07/15	0	0.00	26	42.88	43.65	-26	2,741	-0.95%
2019/07/12	24	43.86	37	44.48	43.10	-13	2,702	-0.48%
2019/07/11	0	0.00	16	42.27	43.00	-16	2,412	-0.66%
2019/07/10	3	40.58	11	40.88	40.80	-8	2,316	-0.35%
2019/07/09	3	40.67	5	41.76	40.40	-2	2,410	-0.08%
2019/07/08	0	0.00	2	41.80	41.30	-2	2,324	-0.09%
2019/07/05	7	41.11	62	41.31	42.40	-55	2,310	-2.38%
2019/07/04	51	40.38	36	40.63	40.30	15	2,161	0.69%
2019/07/03	0	0.00	30	39.23	39.30	-30	1,933	-1.55%
2019/07/02	0	0.00	3	35.35	35.75	-3	1,850	-0.16%
2019/07/01	3	35.20	0	0.00	35.20	3	1,845	0.16%
2019/06/28	0	0.00	1	34.00	34.35	-1	1,851	-0.05%
2019/06/25	2	33.70	1	33.80	33.65	1	1,971	0.05%
2019/06/24	21	34.06	0	0.00	34.20	21	2,078	1.01%
2019/06/21	3	35.30	0	0.00	34.65	3	2,070	0.14%
2019/06/20	0	0.00	1	34.40	34.55	-1	2,057	-0.05%
2019/06/19	5	34.74	2	34.70	34.40	3	2,078	0.14%
2019/06/17	6	35.15	0	0.00	34.85	6	2,070	0.29%
2019/06/14	0	0.00	19	33.85	33.80	-19	2,016	-0.94%
2019/06/11	0	0.00	2	34.75	34.00	-2	2,045	-0.10%
2019/06/10	0	0.00	1	32.05	32.45	-1	1,978	-0.05%
2019/06/05	0	0.00	1	31.95	31.55	-1	1,972	-0.05%
2019/06/04	2	31.50	0	0.00	31.40	2	1,980	0.10%
2019/06/03	13	32.05	0	0.00	32.05	13	2,032	0.64%
2019/05/30	2	32.20	0	0.00	32.35	2	2,038	0.10%
2019/05/29	7	32.60	0	0.00	32.60	7	2,041	0.34%
2019/05/27	1	31.50	0	0.00	31.55	1	2,075	0.05%
2019/05/24	2	31.35	4	31.70	31.85	-2	2,089	-0.10%
2019/05/23	8	31.70	1	31.85	31.50	7	2,102	0.33%
2019/05/21	3	33.10	20	33.33	33.90	-17	2,175	-0.78%
2019/05/20	3	33.02	0	0.00	33.45	3	2,227	0.13%
2019/05/17	4	33.88	0	0.00	33.95	4	2,285	0.18%
2019/05/16	0	0.00	1	35.70	35.00	-1	2,381	-0.04%
2019/05/15	0	0.00	2	35.98	36.15	-2	2,541	-0.08%
2019/05/13	10	35.40	0	0.00	35.00	10	2,659	0.38%
2019/05/10	2	35.65	0	0.00	35.60	2	2,744	0.07%
2019/05/09	2	36.45	0	0.00	36.10	2	2,759	0.07%
2019/05/08	3	37.87	0	0.00	37.75	3	2,768	0.11%
2019/05/07	4	38.86	0	0.00	38.50	4	2,814	0.14%
2019/05/06	1	38.40	0	0.00	38.50	1	2,907	0.03%
2019/05/02	0	0.00	3	39.80	39.80	-3	3,565	-0.08%
2019/04/30	1	39.60	0	0.00	39.60	1	3,570	0.03%
2019/04/29	16	39.30	1	40.05	39.30	15	3,562	0.42%
2019/04/26	11	41.20	5	41.05	40.75	6	3,544	0.17%
2019/04/25	1	41.85	6	41.58	42.00	-5	3,523	-0.14%
2019/04/24	6	42.15	0	0.00	42.05	6	3,522	0.17%
2019/04/23	7	42.55	1	42.50	42.50	6	3,508	0.17%
2019/04/22	10	43.00	17	42.94	43.30	-7	3,497	-0.20%
2019/04/19	8	41.81	1	42.10	41.80	7	3,463	0.20%
2019/04/18	22	42.47	1	42.55	41.40	21	3,447	0.61%
2019/04/17	1	43.95	12	43.79	43.60	-11	3,387	-0.32%
2019/04/16	12	43.14	12	43.23	43.30	0	3,329	0.00%
2019/04/15	9	43.51	20	43.80	44.00	-11	3,260	-0.34%
2019/04/12	0	0.00	1	41.55	42.00	-1	3,118	-0.03%
2019/04/11	8	41.76	10	42.57	41.20	-2	3,102	-0.06%
2019/04/10	6	41.95	0	0.00	41.90	6	3,043	0.20%
2019/04/09	8	42.67	23	42.51	42.70	-15	3,017	-0.50%
2019/04/08	2	41.30	6	41.23	41.45	-4	2,915	-0.14%
2019/04/03	16	40.89	10	40.90	40.90	6	2,892	0.21%
2019/04/02	2	41.45	8	41.90	41.45	-6	2,886	-0.21%
2019/04/01	1	40.40	10	41.11	40.95	-9	2,858	-0.31%
2019/03/29	7	40.34	1	40.55	40.00	6	2,810	0.21%
2019/03/28	17	41.67	7	41.54	40.70	10	2,797	0.36%
2019/03/27	9	41.38	3	41.35	41.60	6	2,738	0.22%
2019/03/26	3	39.10	2	39.35	39.00	1	2,635	0.04%
2019/03/25	1	39.50	1	39.60	38.95	0	2,649	0.00%
2019/03/21	6	39.10	3	39.20	39.00	3	2,615	0.11%
2019/03/20	3	39.65	0	0.00	39.15	3	2,631	0.11%
2019/03/19	0	0.00	3	39.30	39.15	-3	2,632	-0.11%
2019/03/18	5	39.75	0	0.00	39.35	5	2,645	0.19%
2019/03/15	2	38.90	0	0.00	39.45	2	2,655	0.08%
2019/03/14	2	38.83	5	38.70	38.50	-3	2,645	-0.11%
2019/03/12	2	38.68	0	0.00	38.50	2	2,703	0.07%
2019/03/11	0	0.00	1	38.80	38.85	-1	2,736	-0.04%
2019/03/08	1	38.45	1	37.35	38.45	0	2,814	0.00%
2019/03/07	19	38.41	2	39.10	38.00	17	2,872	0.59%
2019/03/05	2	40.75	0	0.00	40.60	2	2,926	0.07%
2019/02/26	12	40.42	1	40.30	40.20	11	2,979	0.37%
2019/02/22	0	0.00	8.9	41.25	40.75	-8.9	3,024	-0.30%
2019/02/21	2	41.75	6	42.05	41.50	-4	3,023	-0.13%
2019/02/20	9	40.99	8	41.15	41.10	1	2,984	0.03%
2019/02/19	2	41.60	0	0.00	41.40	2	2,963	0.07%
2019/02/18	5	41.23	30	40.95	41.10	-25	2,940	-0.85%
2019/02/15	1	42.90	4	42.29	42.00	-3	2,897	-0.10%
2019/02/14	11	42.64	29	43.21	43.25	-18	2,836	-0.63%
2019/02/13	2	40.65	10	40.87	41.10	-8	2,698	-0.30%
2019/02/12	1	40.40	5	39.80	39.55	-4	2,629	-0.15%
2019/02/11	6	40.17	1	39.00	39.80	5	2,624	0.19%
2019/01/30	1	37.95	10	37.61	38.00	-9	2,563	-0.35%
2019/01/29	6	37.54	11	37.55	37.45	-5	2,623	-0.19%
2019/01/28	7	38.47	18	38.40	38.20	-11	2,676	-0.41%
2019/01/25	5	38.30	18	38.07	38.10	-13	2,673	-0.49%
2019/01/24	83	37.85	65	38.29	38.30	18	2,630	0.68%
2019/01/23	11	36.01	15	36.13	37.00	-4	2,159	-0.19%
2019/01/22	0	0.00	1	33.75	33.65	-1	2,019	-0.05%
2019/01/21	0	0.00	2	33.75	33.50	-2	2,031	-0.10%
2019/01/18	5	33.15	5	33.44	33.55	0	2,082	0.00%
2019/01/17	4	33.10	0	0.00	32.75	4	2,130	0.19%
2019/01/16	1	32.95	1	33.10	33.10	0	2,164	0.00%
2019/01/15	2	32.20	0	0.00	32.05	2	2,188	0.09%
2019/01/14	7	31.94	0	0.00	32.00	7	2,229	0.31%
2019/01/10	1	33.90	1	33.70	33.60	0	2,281	0.00%
2019/01/07	0	0.00	7	33.19	33.25	-7	2,439	-0.29%
2019/01/04	2	31.73	5	32.30	32.30	-3	2,508	-0.12%
2019/01/03	6	32.88	2	33.15	32.85	4	2,569	0.16%
2019/01/02	3	33.67	0	0.00	33.75	3	2,641	0.11%
2018/12/28	0	0.00	12	33.75	34.00	-12	2,704	-0.44%
2018/12/27	4	34.60	0	0.00	33.65	4	2,816	0.14%
2018/12/26	4	34.15	0	0.00	33.60	4	2,819	0.14%
2018/12/25	0	0.00	6	34.18	34.20	-6	2,829	-0.21%
2018/12/24	0	0.00	1	35.20	34.90	-1	2,839	-0.04%
2018/12/22	2	34.25	0	0.00	34.50	2	2,854	0.07%
2018/12/21	1	33.85	0	0.00	34.65	1	2,869	0.03%
2018/12/20	10	34.05	3	33.83	33.95	7	2,864	0.24%
2018/12/19	7	34.98	0	0.00	34.85	7	2,869	0.24%
2018/12/18	2	35.10	0	0.00	35.15	2	2,888	0.07%
2018/12/17	1	36.90	0	0.00	36.20	1	2,898	0.03%
2018/12/14	12	37.00	1	37.00	36.90	11	2,936	0.37%
2018/12/13	2	37.85	5	37.15	37.55	-3	2,962	-0.10%
2018/12/12	3	36.97	1	37.20	37.10	2	2,975	0.07%
2018/12/11	2	35.85	2	35.90	36.00	0	2,989	0.00%
2018/12/10	1	36.20	1	36.50	36.05	0	3,033	0.00%
2018/12/06	2	38.05	14	37.87	36.50	-12	3,194	-0.38%
2018/12/05	16	38.67	35	38.89	38.65	-19	3,204	-0.59%
2018/12/04	0	0.00	2	40.23	40.00	-2	3,221	-0.06%
2018/12/03	22	40.67	15	40.14	40.80	7	3,242	0.22%
2018/11/30	15	37.63	4	37.96	38.00	11	3,177	0.35%
2018/11/29	30	37.70	33	37.60	36.50	-3	3,152	-0.10%
2018/11/28	12	36.22	7	36.15	36.30	5	3,150	0.16%
2018/11/27	13	35.22	8	35.14	35.50	5	3,147	0.16%
2018/11/26	3	34.20	0	0.00	34.30	3	3,164	0.09%
2018/11/23	3	34.00	0	0.00	33.75	3	3,191	0.09%
2018/11/22	0	0.00	1	35.60	33.80	-1	3,231	-0.03%
2018/11/21	1	34.15	0	0.00	34.70	1	3,255	0.03%
2018/11/20	0	0.00	1	34.10	34.10	-1	3,288	-0.03%
2018/11/19	0	0.00	3	34.50	34.50	-3	3,308	-0.09%
2018/11/16	4	34.78	0	0.00	34.10	4	3,358	0.12%
2018/11/15	12	33.42	1	33.05	33.70	11	3,416	0.32%
2018/11/14	0	0.00	3	34.90	34.40	-3	3,500	-0.09%
2018/11/13	6	32.88	1	32.95	35.30	5	3,790	0.13%
2018/11/12	3	35.83	9	35.93	35.55	-6	3,909	-0.15%
2018/11/09	0	0.00	3	35.07	35.45	-3	3,940	-0.08%
2018/11/08	1	36.85	10	36.25	35.10	-9	3,953	-0.23%
2018/11/07	0	0.00	1	35.35	36.00	-1	3,938	-0.03%
2018/11/06	11	35.20	6	36.51	34.85	5	3,983	0.13%
2018/11/05	1	34.80	6	37.21	37.35	-5	3,980	-0.13%
2018/11/02	7	35.62	2	35.40	35.00	5	3,990	0.13%
2018/11/01	0	0.00	13	34.62	34.80	-13	3,981	-0.33%
2018/10/31	0	0.00	12	33.01	33.00	-12	4,014	-0.30%
2018/10/30	8	31.44	2	32.45	31.70	6	4,161	0.14%
2018/10/29	4	31.93	2	32.70	32.00	2	4,148	0.05%
2018/10/26	12	31.15	13	32.41	32.35	-1	4,163	-0.02%
2018/10/25	8	33.05	3	32.90	32.30	5	4,145	0.12%
2018/10/24	13	34.32	2	35.48	35.35	11	4,114	0.27%
2018/10/23	13	35.22	0	0.00	34.90	13	4,101	0.32%
2018/10/22	2	35.90	0	0.00	36.05	2	4,080	0.05%
2018/10/19	8	34.17	6	33.88	34.25	2	4,066	0.05%
2018/10/18	1	35.40	3	35.50	35.40	-2	4,033	-0.05%
2018/10/17	0	0.00	1	35.50	35.50	-1	4,051	-0.02%
2018/10/16	0	0.00	8	35.05	35.50	-8	4,109	-0.19%
2018/10/15	3	32.27	1	34.35	34.50	2	4,119	0.05%
2018/10/12	9	31.33	5	32.25	32.35	4	4,089	0.10%
2018/10/11	3	31.35	2	31.35	31.35	1	4,057	0.02%
2018/10/09	21	35.56	34	35.34	34.80	-13	4,030	-0.32%
2018/10/08	10	37.91	1	39.00	37.85	9	4,021	0.22%
2018/10/05	33	40.63	11	40.55	39.80	22	4,160	0.53%
2018/10/04	4	44.24	0	0.00	44.15	4	4,088	0.10%
2018/10/03	3	44.10	0	0.00	44.60	3	4,111	0.07%
2018/10/02	0	0.00	1	46.45	45.60	-1	4,132	-0.02%
2018/10/01	0	0.00	1	45.85	46.15	-1	4,158	-0.02%
2018/09/28	0	0.00	1	44.90	44.50	-1	4,241	-0.02%
2018/09/27	0	0.00	2	44.88	44.75	-2	4,267	-0.05%
2018/09/26	2	46.50	1	46.00	45.40	1	4,284	0.02%
2018/09/25	0	0.00	5	45.13	46.30	-5	4,307	-0.12%
2018/09/20	4	43.68	5	43.46	43.30	-1	4,336	-0.02%
2018/09/18	4	45.19	0	0.00	44.85	4	4,366	0.09%
2018/09/14	18	46.54	15	47.90	47.90	3	4,438	0.07%
2018/09/13	2	45.40	1	44.20	45.05	1	4,433	0.02%
2018/09/12	10	43.47	38	43.30	43.20	-28	4,445	-0.63%
2018/09/11	3	47.05	0	0.00	46.90	3	4,497	0.07%
2018/09/10	14	47.14	0	0.00	46.20	14	4,775	0.29%
2018/09/07	6	49.35	2	50.00	49.25	4	4,878	0.08%
2018/09/06	4	51.03	15	50.74	50.50	-11	4,877	-0.23%
2018/09/05	4	51.53	0	0.00	51.40	4	4,910	0.08%
2018/09/04	2	52.00	7	51.94	51.90	-5	4,927	-0.10%
2018/09/03	5	50.30	4	50.06	49.80	1	4,920	0.02%
2018/08/31	5	50.50	0	0.00	51.40	5	4,944	0.10%
2018/08/30	2	50.90	4	51.35	50.50	-2	5,026	-0.04%
2018/08/29	18	51.11	0	0.00	50.80	18	5,096	0.35%
2018/08/28	1	50.70	6	50.13	50.70	-5	5,122	-0.10%
2018/08/27	4	48.31	7	48.37	48.45	-3	5,167	-0.06%
2018/08/24	4	46.90	4	47.01	47.05	0	5,223	0.00%
2018/08/23	8	46.08	10	46.69	47.60	-2	5,431	-0.04%
2018/08/22	5	46.86	2	46.95	46.95	3	5,505	0.05%
2018/08/21	7	45.67	5	45.80	46.50	2	5,605	0.04%
2018/08/20	27	46.07	13	47.44	44.60	14	5,688	0.25%
2018/08/17	25	50.09	4	52.15	49.20	21	5,577	0.38%
2018/08/16	26	54.60	0	0.00	54.60	26	5,737	0.45%
2018/08/15	2	55.50	0	0.00	55.30	2	5,824	0.03%
2018/08/14	2	55.90	0	0.00	56.70	2	6,281	0.03%
2018/08/13	11	55.21	3	55.53	55.90	8	6,524	0.12%
2018/08/10	5	58.78	2	59.20	58.20	3	6,505	0.05%
2018/08/09	11	61.64	37	61.56	61.00	-26	6,484	-0.40%
2018/08/08	1	60.60	0	0.00	60.10	1	6,496	0.02%
2018/08/07	28	60.23	8	60.35	60.60	20	6,623	0.30%
2018/08/06	21	57.01	19	55.81	59.20	2	6,601	0.03%
2018/08/03	9	60.22	0	0.00	60.10	9	6,480	0.14%
2018/08/02	5	60.20	1	61.00	59.80	4	6,568	0.06%
2018/08/01	4	60.10	5	60.30	60.30	-1	6,598	-0.02%
2018/07/31	4	58.30	6	58.50	59.30	-2	6,607	-0.03%
2018/07/30	5	57.98	2	58.20	57.70	3	6,648	0.05%
2018/07/27	2	59.50	0	0.00	59.60	2	6,701	0.03%
2018/07/25	2	59.45	0	0.00	58.90	2	6,821	0.03%
2018/07/24	1	58.80	0	0.00	59.60	1	6,847	0.01%
2018/07/23	15	58.67	25	58.83	58.20	-10	6,874	-0.15%
2018/07/20	1	63.00	1.3	64.28	63.40	-0.3	6,858	0.00%
2018/07/19	0	0.00	1	64.30	63.00	-1	6,858	-0.01%
2018/07/18	11	62.91	10	63.58	62.80	1	6,915	0.01%
2018/07/17	9	63.58	7	63.87	62.80	2	6,945	0.03%
2018/07/16	9	63.24	0	0.00	63.00	9	6,935	0.13%
2018/07/13	26	63.53	27	64.01	63.80	-1	6,892	-0.01%
2018/07/12	3	59.30	1	59.80	59.80	2	6,751	0.03%
2018/07/11	1	57.50	2	58.15	58.10	-1	6,782	-0.01%
2018/07/10	33	56.27	4	57.08	57.50	29	6,794	0.43%
2018/07/06	11	54.04	11	54.40	54.30	0	6,863	0.00%
2018/07/04	1	58.60	0	0.00	58.60	1	6,896	0.01%
2018/07/03	3	60.10	1	60.10	58.50	2	6,918	0.03%
2018/07/02	1	60.30	14	60.77	61.00	-13	6,962	-0.19%
2018/06/29	2	60.10	3	60.47	60.80	-1	6,971	-0.01%
2018/06/28	3	57.73	22	58.05	58.00	-19	6,950	-0.27%
2018/06/27	4	59.30	1	60.30	58.80	3	6,970	0.04%
2018/06/26	61	60.02	25	59.25	60.00	36	6,948	0.52%
2018/06/25	5	60.78	95	61.79	60.90	-90	6,964	-1.29%
2018/06/22	3	63.10	4	64.38	63.00	-1	7,101	-0.01%
2018/06/21	2	65.40	10	65.04	65.30	-8	7,276	-0.11%
2018/06/20	96	61.90	103	63.01	64.10	-7	7,278	-0.10%	大賣/
2018/06/19	39	64.69	32	65.17	64.30	7	7,169	0.10%
2018/06/15	17	71.81	7	72.13	71.40	10	6,933	0.14%
2018/06/14	14	70.19	16	69.51	70.40	-2	6,884	-0.03%
2018/06/13	6	69.77	7	69.59	69.20	-1	6,928	-0.01%
2018/06/12	26	71.09	52	70.75	70.50	-26	7,086	-0.37%
2018/06/11	23	70.48	44	70.31	70.10	-21	7,271	-0.29%
2018/06/08	13	71.58	9	71.88	71.50	4	7,345	0.05%
2018/06/07	90	74.48	54	73.94	72.90	36	7,612	0.47%
2018/06/06	88	73.48	95	73.08	73.00	-7	7,774	-0.09%
2018/06/05	48	72.89	64	72.25	72.10	-16	7,830	-0.20%
2018/06/04	35	72.98	31	73.09	72.70	4	7,807	0.05%
2018/06/01	136	70.51	118	70.11	70.10	18	7,751	0.23%	大買/大賣/
2018/05/31	191	74.39	367	70.70	70.90	-176	7,704	-2.28%	大買/大賣/鉅額交易
2018/05/30	80	73.45	113	72.92	73.00	-33	7,571	-0.44%	大賣/
2018/05/29	182	76.75	172	75.19	74.90	10	7,497	0.13%	大買/大賣/
2018/05/28	205	75.67	200	75.26	75.10	5	7,378	0.07%	大買/大賣/
2018/05/25	167	74.35	148	73.51	73.20	19	7,271	0.26%	大買/大賣/
2018/05/24	229	73.64	230	73.94	73.80	-1	7,205	-0.01%	大買/大賣/
2018/05/23	136	72.19	8	72.10	70.70	128	7,078	1.81%	大買/鉅額交易
2018/05/22	242	71.18	188	72.14	72.20	54	7,194	0.75%	大買/大賣/
2018/05/21	94	67.16	121	67.87	69.40	-27	6,877	-0.39%	大賣/
2018/05/18	4	63.98	8	63.10	63.10	-4	6,979	-0.06%
2018/05/17	4	66.62	0	0.00	65.30	4	6,951	0.06%
2018/05/16	8	66.16	11	67.17	66.40	-3	7,154	-0.04%
2018/05/15	21	66.41	22	65.90	67.00	-1	7,358	-0.01%
2018/05/14	0	0.00	1	63.80	63.40	-1	7,452	-0.01%
2018/05/11	6	62.70	2	64.80	62.30	4	7,482	0.05%
2018/05/10	3	63.00	5	63.80	64.50	-2	7,516	-0.03%
2018/05/09	0	0.00	35	63.01	61.90	-35	7,592	-0.46%
2018/05/08	2	61.60	0	0.00	61.40	2	7,650	0.03%
2018/05/07	3	62.43	20	61.65	62.90	-17	7,823	-0.22%
2018/05/04	20	62.07	0	0.00	61.50	20	7,886	0.25%
2018/05/03	1	59.90	0	0.00	59.50	1	7,912	0.01%
2018/05/02	0	0.00	6	59.80	60.40	-6	8,047	-0.07%
2018/04/30	2	55.50	10	56.91	57.90	-8	8,141	-0.10%
2018/04/27	9	54.59	21	53.72	54.90	-12	8,263	-0.15%
2018/04/26	35	54.58	205	54.24	53.70	-170	8,558	-1.99%	大賣/鉅額交易
2018/04/25	55	56.77	51	57.07	57.10	4	8,678	0.05%
2018/04/24	28	56.05	13	56.02	56.00	15	8,806	0.17%
2018/04/23	12	59.38	12	59.50	59.20	0	9,012	0.00%
2018/04/20	103	61.85	31	61.07	62.10	72	9,165	0.79%	大買/
2018/04/19	0	0.00	16	61.80	61.90	-16	9,529	-0.17%
2018/04/18	25	60.80	10	61.10	61.20	15	9,643	0.16%
2018/04/17	24	60.89	3	60.93	60.70	21	9,895	0.21%
2018/04/16	25	63.84	0	0.00	63.30	25	10,093	0.25%
2018/04/13	3	63.40	13	63.32	63.50	-10	10,590	-0.09%
2018/04/12	17	60.96	6	61.22	62.40	11	10,774	0.10%
2018/04/11	35	60.71	8	63.01	61.10	27	10,948	0.25%
2018/04/10	9	63.50	3	63.07	63.00	6	11,167	0.05%
2018/04/09	11	63.04	19	64.05	62.70	-8	11,366	-0.07%
2018/04/03	44	63.82	12	64.28	64.10	32	11,541	0.28%
2018/04/02	3	66.87	3	66.93	66.30	0	11,640	0.00%
2018/03/31	14	66.24	1	66.50	66.20	13	11,838	0.11%
2018/03/30	3	66.80	2	67.75	66.20	1	11,981	0.01%
2018/03/28	48	67.97	95	66.55	66.20	-47	12,285	-0.38%
2018/03/27	135	71.92	74	69.83	68.40	61	12,524	0.49%	大買/
2018/03/26	23	68.47	16	70.17	70.60	7	12,551	0.06%
2018/03/23	15	63.23	3	62.73	65.70	12	12,542	0.10%
2018/03/22	2	66.25	9	66.70	66.10	-7	12,725	-0.06%
2018/03/21	56	68.68	57	67.81	67.80	-1	12,931	-0.01%
2018/03/20	4	66.80	6	66.90	67.20	-2	13,239	-0.02%
2018/03/19	5	70.88	7.1	70.42	69.00	-2.1	13,717	-0.02%
2018/03/16	23	70.33	3	70.60	70.30	20	13,950	0.14%
2018/03/15	114	71.11	98	71.10	71.20	16	14,241	0.11%	大買/
2018/03/14	7	67.94	7	68.07	68.90	0	14,539	0.00%
2018/03/13	85	68.18	66	68.29	68.00	19	14,988	0.13%
2018/03/12	44	63.96	80	64.17	65.60	-36	15,185	-0.24%
2018/03/09	51	60.18	59	59.91	59.70	-8	15,259	-0.05%
2018/03/08	14	58.89	10	58.93	58.40	4	15,516	0.03%
2018/03/07	14	58.91	28	58.95	58.00	-14	15,768	-0.09%
2018/03/06	4	57.70	1	58.00	58.00	3	16,338	0.02%
2018/03/05	23	58.02	10	57.61	56.80	13	16,639	0.08%
2018/03/02	10	57.30	7	57.21	58.20	3	17,129	0.02%
2018/03/01	1	57.50	2	57.05	57.50	-1	17,425	-0.01%
2018/02/27	11	57.70	9	57.99	57.20	2	17,791	0.01%
2018/02/26	10	57.75	10	57.78	56.90	0	17,987	0.00%
2018/02/23	12	58.57	8	58.95	58.70	4	18,280	0.02%
2018/02/22	28	55.28	46	55.98	56.80	-18	18,695	-0.10%
2018/02/21	31	53.97	26	53.58	53.40	5	18,942	0.03%
2018/02/12	49	52.56	90	53.59	51.60	-41	19,135	-0.21%
2018/02/09	21	57.30	5	57.30	57.30	16	19,299	0.08%
2018/02/08	56	64.29	40	64.72	63.60	16	19,581	0.08%
2018/02/07	58	68.30	28	68.24	64.50	30	19,761	0.15%
2018/02/06	45	68.48	280	68.70	67.60	-235	19,925	-1.18%	大賣/鉅額交易
2018/02/05	11	74.72	1	75.20	75.10	10	19,735	0.05%
2018/02/02	13	77.99	12	77.68	78.00	1	19,966	0.01%
2018/02/01	7	78.46	10	78.04	77.50	-3	20,568	-0.01%
2018/01/31	12	77.30	3	77.50	77.50	9	21,135	0.04%
2018/01/30	38	77.35	12	76.45	75.60	26	21,137	0.12%
2018/01/29	40	76.74	20	76.45	76.00	20	21,218	0.09%
2018/01/26	3	75.30	4	75.08	75.00	-1	21,171	0.00%
2018/01/25	33	76.71	29	75.99	75.00	4	21,192	0.02%
2018/01/24	32	74.91	35	75.39	77.30	-3	21,410	-0.01%
2018/01/23	12	76.25	9	76.12	75.50	3	21,282	0.01%
2018/01/22	59	77.67	257	76.03	76.00	-198	21,229	-0.93%	大賣/鉅額交易
2018/01/19	177	80.72	215	79.64	79.60	-38	21,023	-0.18%	大買/大賣/
2018/01/18	94	80.53	99	78.91	78.70	-5	20,894	-0.02%
2018/01/17	106	79.81	86	78.80	78.70	20	20,796	0.10%	大買/
2018/01/16	96	79.23	70	78.67	78.30	26	20,598	0.13%
2018/01/15	192	77.04	140	79.11	80.10	52	20,533	0.25%	大買/大賣/
2018/01/12	62	73.54	70	73.44	73.50	-8	20,312	-0.04%
2018/01/11	113	74.34	130	73.58	72.70	-17	20,526	-0.08%	大買/大賣/
2018/01/10	74	72.16	48	71.57	71.00	26	20,382	0.13%
2018/01/09	108	75.17	63	75.13	73.60	45	20,314	0.22%	大買/
2018/01/08	119	83.65	103	81.32	80.80	16	19,997	0.08%	大買/大賣/
2018/01/05	149	84.62	180	84.40	84.30	-31	20,234	-0.15%	大買/大賣/
2018/01/04	188	83.37	176	83.68	83.70	12	20,093	0.06%	大買/大賣/
2018/01/03	128	81.82	124	80.93	80.70	4	19,829	0.02%	大買/大賣/
2018/01/02	46	80.42	42	80.47	79.90	4	19,745	0.02%