精材 (3374)-日盛-復興券商分點個股進出

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
116.5
漲跌
▼2.0
漲幅
-1.69%
成交量
572張
產業
上櫃半導體類股▼0.34%
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－日盛-復興券商分點個股進出

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

日盛-復興券商分點個股進出
日盛-復興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
2023/03/31	1	108.00	0	0.00	108.00	1	1,652	0.06%
2023/03/29	1	107.50	0	0.00	107.50	1	1,661	0.06%
2023/03/28	0	0.00	11	109.45	110.00	-11	1,664	-0.66%
2023/03/27	0	0.00	0	108.50	108.00	0	1,636	0.00%
2023/03/23	0	0.00	1	110.00	110.00	-1	1,629	-0.06%
2023/03/22	9	110.00	0	0.00	110.00	9	1,625	0.55%
2023/03/15	0	0.00	6	108.00	107.50	-6	1,645	-0.36%
2023/03/13	2	105.00	0	0.00	107.00	2	1,736	0.12%
2023/03/10	0	0.00	1	110.00	110.00	-1	1,747	-0.06%
2023/03/09	1	111.00	0	0.00	111.50	1	1,840	0.05%
2023/03/08	8	110.94	7	110.57	111.50	1	1,820	0.05%
2023/02/15	0	0.00	1	104.00	104.00	-1	2,338	-0.04%
2023/02/14	1	105.50	1	106.50	106.00	0	2,348	0.00%
2023/02/10	8	111.69	0	108.00	107.00	8	2,416	0.33%
2023/02/08	1	108.50	1	109.50	108.50	0	2,368	0.00%
2023/02/07	0	0.00	1	107.00	108.00	-1	2,346	-0.04%
2023/02/03	1	108.50	4	108.50	107.50	-3	2,350	-0.13%
2023/02/01	1	107.50	3	107.50	107.50	-2	2,326	-0.09%
2023/01/30	2	106.98	0.1	107.00	106.00	1.9	2,325	0.08%
2023/01/16	0	0.00	0.1	104.00	103.50	-0.1	2,261	0.00%
2023/01/12	1	103.00	0	0.00	101.00	1	2,200	0.05%
2023/01/10	3	105.50	4	105.75	104.50	-1	2,203	-0.05%
2023/01/09	1	104.00	0	0.00	104.00	1	2,182	0.05%
2023/01/05	1.1	98.28	0	0.00	97.80	1.1	2,167	0.05%
2023/01/03	0	0.00	1	97.80	97.80	-1	2,245	-0.04%
2022/12/30	1	96.80	1	98.20	96.30	0	2,255	0.00%
2022/12/28	1	96.80	4	95.60	95.40	-3	2,345	-0.13%
2022/12/23	3	99.20	0	0.00	99.50	3	2,554	0.12%
2022/12/21	3	102.00	0	0.00	100.50	3	2,707	0.11%
2022/12/20	1	101.50	0	0.00	100.50	1	2,752	0.04%
2022/12/19	0	0.00	2	103.50	103.50	-2	2,786	-0.07%
2022/12/16	2	102.75	1	102.50	102.50	1	2,826	0.04%
2022/12/08	1	103.50	0	0.00	104.00	1	2,788	0.04%
2022/12/07	6	104.67	1	105.50	103.50	5	2,784	0.18%
2022/12/06	13	108.58	0	0.00	106.50	13	2,754	0.47%
2022/12/05	0	0.00	5	110.50	111.00	-5	2,723	-0.18%
2022/12/01	0	0.00	1	109.50	106.00	-1	2,630	-0.04%
2022/11/23	1	106.50	0	0.00	104.00	1	2,530	0.04%
2022/11/22	1	104.50	1	104.00	105.00	0	2,489	0.00%
2022/11/18	38	108.39	64	105.34	106.00	-26	2,459	-1.06%
2022/11/17	6	104.92	1	106.00	107.00	5	2,423	0.21%
2022/11/16	13	109.77	8	109.00	108.00	5	2,381	0.21%
2022/11/15	22	109.50	1.1	109.05	109.50	20.9	2,254	0.93%
2022/11/02	0	0.00	2	94.40	94.40	-2	2,346	-0.09%
2022/10/27	1	90.80	1	92.80	92.90	0	2,534	0.00%
2022/10/25	0	0.00	2	87.85	87.50	-2	2,534	-0.08%
2022/10/20	1	90.20	0	0.00	90.10	1	2,597	0.04%
2022/10/19	0	0.00	2	92.00	91.10	-2	2,641	-0.08%
2022/10/12	1	91.20	1	92.80	90.60	0	2,837	0.00%
2022/10/11	2	88.40	0	0.00	88.50	2	2,908	0.07%
2022/09/30	3	90.10	1	93.00	96.00	2	3,088	0.06%
2022/09/29	1	94.30	0	0.00	92.90	1	3,245	0.03%
2022/09/28	2.1	98.81	0	0.00	97.20	2.1	3,202	0.07%
2022/09/27	0	0.00	3	104.50	106.00	-3	3,173	-0.09%
2022/09/26	0.2	104.50	0	0.00	103.00	0.2	3,145	0.00%
2022/09/08	0	0.00	1	124.50	124.50	-1	3,512	-0.03%
2022/08/31	4	130.50	0	0.00	131.50	4	3,663	0.11%
2022/08/30	1	126.50	0	0.00	126.50	1	3,655	0.03%
2022/08/25	5	130.00	0	0.00	129.50	5	3,821	0.13%
2022/08/19	1	125.00	1	127.00	129.50	0	3,998	0.00%
2022/08/11	1	120.50	0	0.00	120.50	1	4,113	0.02%
2022/08/10	1	121.00	0	0.00	120.50	1	4,137	0.02%
2022/08/08	1	129.00	0	0.00	130.00	1	4,069	0.02%
2022/08/03	0	0.00	10	125.50	126.00	-10	3,961	-0.25%
2022/07/18	6	123.50	6	123.92	124.50	0	4,884	0.00%
2022/07/15	0	0.00	1	118.50	122.00	-1	5,046	-0.02%
2022/07/06	1.1	118.38	5	113.00	111.50	-3.9	4,678	-0.08%
2022/07/05	0	0.00	15	122.50	123.50	-15	4,631	-0.32%
2022/07/01	0	0.00	1	126.00	122.00	-1	4,577	-0.02%
2022/06/23	0	0.00	0.1	122.00	124.50	-0.1	4,660	0.00%
2022/06/17	0.1	127.00	0	0.00	129.50	0.1	4,437	0.00%
2022/06/16	0.2	135.78	0	0.00	131.50	0.2	4,399	0.00%
2022/06/15	4	137.63	0	0.00	137.00	4	4,351	0.09%
2022/06/13	0	0.00	0.2	145.50	146.00	-0.2	4,244	0.00%
2022/06/08	0	0.00	1	145.00	146.00	-1	4,161	-0.02%
2022/06/07	0	0.00	1	146.00	147.00	-1	4,144	-0.02%
2022/06/06	15	147.33	15	151.00	147.00	0	4,107	0.00%
2022/06/02	0	0.00	1	146.50	146.00	-1	4,008	-0.02%
2022/05/31	1	148.50	0	0.00	147.00	1	3,922	0.03%
2022/05/30	0	0.00	0.1	145.50	146.00	-0.1	3,782	0.00%
2022/05/27	0	0.00	2	142.50	143.50	-2	3,728	-0.05%
2022/05/24	2.1	137.78	0	0.00	138.00	2.1	3,663	0.06%
2022/05/23	3	144.83	0	0.00	142.50	3	3,617	0.08%
2022/05/19	2	137.00	2	139.00	144.00	0	3,476	0.00%
2022/05/18	17	140.74	0	0.00	139.50	17	3,422	0.50%
2022/05/17	15	139.50	4	139.13	140.00	11	3,358	0.33%
2022/05/13	0	0.00	1	136.00	135.50	-1	3,295	-0.03%
2022/05/12	2	136.25	0	0.00	132.50	2	3,276	0.06%
2022/05/11	0	0.00	2	137.00	137.00	-2	3,252	-0.06%
2022/05/09	0.1	130.00	1	130.50	133.00	-1	3,173	-0.03%
2022/05/06	5	135.00	5	130.50	134.50	0	3,131	0.00%
2022/05/05	3	135.67	0	0.00	134.50	3	3,077	0.10%
2022/05/03	21	143.79	21.1	142.60	137.00	-0.1	2,958	0.00%
2022/04/29	1	138.50	0	0.00	138.00	1	2,675	0.04%
2022/04/28	3	135.50	0	0.00	135.50	3	2,587	0.12%
2022/04/27	0.1	134.50	3	131.50	136.00	-3	2,398	-0.12%
2022/04/26	21	135.17	20	138.88	131.50	1	2,301	0.04%
2022/04/25	0.1	137.00	5	136.80	137.00	-5	2,148	-0.23%
2022/04/22	2.1	138.26	0	0.00	138.00	2.1	2,052	0.10%
2022/04/21	3	137.33	4.1	140.00	138.00	-1.1	1,943	-0.06%
2022/04/19	2	129.75	4	131.00	126.50	-2	1,602	-0.12%
2022/04/18	10	126.25	0	0.00	130.00	10	1,483	0.67%
2022/04/14	0	0.00	10	121.50	122.00	-10	1,419	-0.70%
2022/04/13	1	121.00	0	0.00	120.50	1	1,452	0.07%
2022/04/11	0.2	118.50	0	0.00	119.50	0.2	1,793	0.01%
2022/03/31	14	132.36	16.1	130.42	130.50	-2.1	1,990	-0.11%
2022/03/30	5	125.50	1	126.00	130.50	4	1,826	0.22%
2022/03/28	0.2	119.00	0	0.00	118.50	0.2	1,748	0.01%
2022/03/17	1	123.50	1	124.00	122.00	0	1,788	0.00%
2022/03/16	0	0.00	1	119.00	119.50	-1	1,777	-0.06%
2022/03/02	0	0.00	1	119.50	121.50	-1	2,029	-0.05%
2022/03/01	1	120.50	0	0.00	120.50	1	2,032	0.05%
2022/02/25	1	118.00	1	119.50	118.50	0	2,038	0.00%
2022/02/16	0	0.00	3	132.50	133.00	-3	2,083	-0.14%
2022/02/15	0	0.00	2	129.00	128.00	-2	2,116	-0.09%
2022/02/14	0	0.00	1	127.00	126.00	-1	2,192	-0.05%
2022/02/10	1	131.50	0	0.00	132.00	1	2,569	0.04%
2022/02/09	0	0.00	1	130.00	132.00	-1	2,607	-0.04%
2022/01/26	2	126.50	2	127.00	125.50	0	2,719	0.00%
2022/01/19	7	133.64	1	134.00	133.00	6	2,867	0.21%
2022/01/18	2	135.75	0	0.00	136.00	2	2,872	0.07%
2022/01/17	2	137.75	2	139.00	137.00	0	2,882	0.00%
2022/01/14	2	136.25	4	139.50	136.00	-2	2,897	-0.07%
2022/01/13	1	136.00	0	0.00	136.50	1	2,916	0.03%
2022/01/12	1	136.00	0	0.00	137.50	1	2,969	0.03%
2022/01/11	2	136.25	0	0.00	136.50	2	3,074	0.07%
2022/01/10	1	136.00	1	139.50	139.50	0	3,363	0.00%
2022/01/07	1	138.00	0	0.00	138.00	1	3,428	0.03%
2022/01/06	3	140.50	12	140.92	141.50	-9	3,396	-0.26%
2022/01/05	1	143.00	0	0.00	143.00	1	3,378	0.03%
2022/01/04	0	0.00	3	149.50	146.00	-3	3,327	-0.09%
2022/01/03	0	0.00	1	145.50	143.00	-1	3,050	-0.03%
2021/12/30	12	144.29	0	0.00	143.00	12	3,016	0.40%
2021/12/29	0	0.00	1	143.50	145.00	-1	2,999	-0.03%
2021/12/28	2	143.25	1	144.00	143.00	1	2,959	0.03%
2021/12/20	1	135.50	0	0.00	135.50	1	2,956	0.03%
2021/12/17	0	0.00	4	136.75	137.00	-4	2,960	-0.14%
2021/12/13	4	137.38	17	137.50	137.50	-13	2,997	-0.43%
2021/12/10	1	140.50	0	0.00	140.50	1	2,997	0.03%
2021/12/07	2	142.75	0	0.00	142.00	2	3,038	0.07%
2021/12/06	5	144.90	0	0.00	144.00	5	3,028	0.17%
2021/12/03	18	147.39	1	145.00	144.50	17	3,015	0.56%
2021/12/02	2	143.25	0	0.00	143.00	2	2,974	0.07%
2021/11/30	0	0.00	1	138.00	138.00	-1	2,964	-0.03%
2021/11/19	6	146.00	8	144.13	143.00	-2	3,264	-0.06%
2021/11/16	0	0.00	1	142.50	142.50	-1	3,270	-0.03%
2021/11/15	0	0.00	5	145.20	144.50	-5	3,283	-0.15%
2021/11/12	2	144.50	30	142.67	143.50	-28	3,317	-0.84%
2021/11/11	3	142.00	50	143.00	142.00	-47	3,340	-1.41%
2021/11/09	87	146.48	8	148.00	146.50	79	3,652	2.16%
2021/11/02	1	136.00	0	0.00	136.50	1	3,486	0.03%
2021/11/01	0	0.00	1	137.00	139.00	-1	3,422	-0.03%
2021/10/26	2	134.00	0	0.00	133.00	2	3,480	0.06%
2021/10/22	0	0.00	4	135.00	134.50	-4	3,615	-0.11%
2021/10/20	2	136.00	40	136.50	137.50	-38	3,645	-1.04%
2021/10/19	0	0.00	4	136.50	137.50	-4	3,661	-0.11%
2021/10/18	56	135.09	12	133.29	134.50	44	3,648	1.21%
2021/10/15	1	130.00	0	0.00	131.00	1	3,585	0.03%
2021/10/13	1	122.00	1	120.00	119.00	0	3,706	0.00%
2021/09/16	1	135.00	0	0.00	132.00	1	5,795	0.02%
2021/09/08	0	0.00	1	138.50	137.50	-1	6,568	-0.02%
2021/09/02	2	148.50	11	147.18	147.50	-9	7,195	-0.13%
2021/08/31	1	144.50	0	0.00	145.00	1	7,103	0.01%
2021/08/26	4	150.63	3	147.33	145.00	1	7,202	0.01%
2021/08/25	1	140.50	0	0.00	145.00	1	7,326	0.01%
2021/08/23	6	141.00	0	0.00	140.00	6	7,362	0.08%
2021/08/20	0	0.00	3	135.00	136.00	-3	7,413	-0.04%
2021/08/17	2	134.50	5	134.50	134.00	-3	7,767	-0.04%
2021/08/16	10	134.60	11	135.09	134.50	-1	7,963	-0.01%
2021/08/13	8	143.63	1	145.50	143.00	7	7,790	0.09%
2021/08/11	3	156.50	0	0.00	156.00	3	7,576	0.04%
2021/08/10	0	0.00	1	158.00	163.00	-1	7,581	-0.01%
2021/08/04	2	171.25	0	0.00	168.50	2	8,069	0.02%
2021/08/02	0	0.00	1	172.00	172.00	-1	8,146	-0.01%
2021/07/30	1	168.00	0	0.00	168.00	1	8,183	0.01%
2021/07/29	1	166.00	0	0.00	171.50	1	8,221	0.01%
2021/07/28	1.1	161.02	0	0.00	163.50	1.1	8,249	0.01%
2021/07/27	0	0.00	2	171.25	170.50	-2	8,269	-0.02%
2021/07/26	1	174.00	1	176.00	175.00	0	8,304	0.00%
2021/07/23	0	0.00	0.1	171.00	172.50	-0.1	8,256	0.00%
2021/07/22	1	170.50	1	172.50	168.00	0	8,207	0.00%
2021/07/21	4.1	167.41	1	168.00	167.50	3.1	8,146	0.04%
2021/07/20	1	177.00	0	0.00	175.00	1	7,935	0.01%
2021/07/19	3	182.50	4	180.63	179.00	-1	7,871	-0.01%
2021/07/16	3	184.67	9	184.50	184.50	-6	7,815	-0.08%
2021/07/15	5	186.00	3.3	188.16	188.00	1.7	7,706	0.02%
2021/07/14	13.2	186.18	9	185.06	183.00	4.2	7,431	0.06%
2021/07/13	11	185.23	9	181.61	180.00	2	7,207	0.03%
2021/07/12	13	177.73	8.2	184.90	186.00	4.8	6,948	0.07%
2021/07/09	0	0.00	1	170.00	170.50	-1	6,644	-0.02%
2021/07/08	3	175.67	0	0.00	173.00	3	6,766	0.04%
2021/07/07	4	175.25	1	171.50	172.00	3	6,750	0.04%
2021/07/05	4	172.25	1	172.00	172.00	3	6,838	0.04%
2021/07/02	1.1	166.36	16	165.38	168.50	-15	6,829	-0.22%
2021/07/01	3.1	168.82	14	164.11	164.00	-11	6,840	-0.16%
2021/06/30	0	0.00	1	169.00	169.00	-1	6,861	-0.01%
2021/06/29	2.1	171.33	8	170.38	168.50	-5.9	6,940	-0.09%
2021/06/28	3	173.00	2	173.00	173.00	1	7,134	0.01%
2021/06/25	3	179.17	5	180.40	174.00	-2	7,129	-0.03%
2021/06/24	2	176.50	0	0.00	176.50	2	7,045	0.03%
2021/06/23	5	177.40	0	0.00	175.00	5	7,014	0.07%
2021/06/22	3	170.67	2	171.50	170.50	1	6,885	0.01%
2021/06/21	9.1	174.15	14	174.29	171.50	-5	6,832	-0.07%
2021/06/18	36.1	179.47	14	179.57	177.00	22	6,705	0.33%
2021/06/17	8	173.81	8	170.38	174.50	0	6,484	0.00%
2021/06/15	14	171.43	12	172.88	172.00	2	6,359	0.03%
2021/06/11	3	166.33	9	166.67	167.00	-6	6,218	-0.10%
2021/06/10	0	0.00	1	159.00	160.00	-1	5,943	-0.02%
2021/06/07	7	154.00	0	0.00	154.00	7	5,999	0.12%
2021/06/04	0	0.00	1	153.50	151.50	-1	5,961	-0.02%
2021/06/03	1	155.50	0	0.00	157.00	1	5,978	0.02%
2021/06/02	5.1	161.47	4	157.75	157.50	1.1	5,940	0.02%
2021/05/31	13	152.35	13	152.54	152.50	0	5,804	0.00%
2021/05/28	2	152.50	4	154.63	154.00	-2	5,953	-0.03%
2021/05/27	39	151.56	37	151.24	149.00	2	5,968	0.03%
2021/05/26	8	153.19	14	150.36	150.00	-6	5,931	-0.10%
2021/05/25	28	148.50	29	148.88	146.50	-1	5,877	-0.02%
2021/05/24	35	138.49	32	137.28	143.50	3	5,725	0.05%
2021/05/21	0	0.00	2	127.50	130.50	-2	5,541	-0.04%
2021/05/20	11	129.36	12	125.33	124.50	-1	5,629	-0.02%
2021/05/19	9	127.39	15	126.10	127.50	-6	5,799	-0.10%
2021/05/18	4	126.38	1	130.00	131.00	3	5,877	0.05%
2021/05/17	1	123.50	4	125.88	123.50	-3	5,961	-0.05%
2021/05/14	9	131.56	7	135.00	127.00	2	6,002	0.03%
2021/05/13	5	120.00	0	0.00	132.00	5	6,118	0.08%
2021/05/12	4	127.63	4	130.00	122.00	0	6,583	0.00%
2021/05/11	1.1	136.17	5	139.00	135.00	-4	6,563	-0.06%
2021/05/10	1	147.50	10	147.50	147.00	-9	6,685	-0.13%
2021/05/07	0	0.00	1	145.50	151.50	-1	6,828	-0.01%
2021/05/06	3	147.50	2	146.50	142.50	1	7,030	0.01%
2021/05/05	5	146.00	0	0.00	145.00	5	7,264	0.07%
2021/05/04	2.1	140.02	2	140.00	139.50	0.1	8,261	0.00%
2021/05/03	2.1	146.86	0	0.00	146.00	2.1	8,256	0.03%
2021/04/29	1	156.00	0	0.00	156.00	1	8,413	0.01%
2021/04/28	1	158.50	10	159.50	158.00	-9	8,642	-0.10%
2021/04/27	6	160.83	2	160.50	159.50	4	8,883	0.05%
2021/04/26	1	158.50	0	0.00	158.50	1	9,122	0.01%
2021/04/23	5	158.50	0	0.00	159.50	5	9,430	0.05%
2021/04/22	1	156.00	1	160.00	156.00	0	9,853	0.00%
2021/04/21	0	160.50	5	160.00	159.50	-5	10,035	-0.05%
2021/04/20	5	161.00	2	161.75	162.00	3	10,308	0.03%
2021/04/19	2	158.75	0	0.00	158.00	2	10,647	0.02%
2021/04/16	3	161.00	2	164.00	161.00	1	11,002	0.01%
2021/04/15	3	161.51	3	156.00	164.50	0	11,521	0.00%
2021/04/14	28.1	159.74	8	157.88	159.00	20.1	12,043	0.17%
2021/04/13	3	165.34	1	168.00	164.50	2	12,703	0.02%
2021/04/12	3.5	169.71	15	170.00	168.00	-11.5	12,875	-0.09%
2021/04/09	0	176.50	1	175.50	175.00	-1	13,056	-0.01%
2021/04/08	2	178.00	1	178.50	178.50	1	13,451	0.01%
2021/04/07	13	180.04	1	180.00	179.50	12	13,495	0.09%
2021/04/06	4	177.25	41	176.98	176.00	-37	13,482	-0.27%
2021/04/01	27	179.00	6	178.92	179.00	21	13,519	0.16%
2021/03/31	23	181.09	11	179.18	181.00	12	13,493	0.09%
2021/03/30	0	0.00	8	172.94	173.50	-8	13,352	-0.06%
2021/03/29	6	174.00	1	172.50	172.50	5	13,563	0.04%
2021/03/26	0	0.00	2	173.75	173.00	-2	13,815	-0.01%
2021/03/24	2	167.75	10	169.00	167.00	-8	14,155	-0.06%
2021/03/23	3	171.00	0	0.00	170.00	3	14,331	0.02%
2021/03/22	1	172.01	0	0.00	171.00	1	14,591	0.01%
2021/03/19	3	173.00	6	174.67	174.50	-3	15,058	-0.02%
2021/03/18	0	0.00	1	174.00	174.50	-1	15,457	-0.01%
2021/03/17	7.1	176.70	5	176.50	173.00	2.1	16,019	0.01%
2021/03/16	4.1	172.88	0	0.00	172.00	4.1	16,435	0.02%
2021/03/15	1	173.50	0	0.00	173.00	1	17,301	0.01%
2021/03/12	2	177.00	2	175.25	174.00	0	18,042	0.00%
2021/03/11	1	173.50	1	174.00	174.50	0	18,240	0.00%
2021/03/10	2	168.00	0	169.50	168.00	2	18,435	0.01%
2021/03/09	2	164.75	2.2	167.73	169.50	-0.2	18,692	0.00%
2021/03/08	3	167.33	0	0.00	166.50	3	18,842	0.02%
2021/03/05	1.1	170.05	1	171.00	170.00	0.1	18,948	0.00%
2021/03/04	4	174.00	3	173.50	173.00	1	19,169	0.01%
2021/03/03	5.1	171.34	139	168.54	177.50	-134	19,401	-0.69%	大賣/鉅額交易
2021/03/02	2.1	170.52	0	0.00	166.50	2.1	19,411	0.01%
2021/02/26	1	171.50	0	0.00	173.00	1	19,843	0.01%
2021/02/25	2.1	179.36	1	175.00	175.00	1.1	20,021	0.01%
2021/02/24	2	178.25	2	178.50	177.00	0	20,393	0.00%
2021/02/23	2.6	178.03	1	178.00	178.50	1.6	20,736	0.01%
2021/02/22	4	182.63	1	182.00	181.50	3	21,242	0.01%
2021/02/19	2	183.00	3	184.00	183.50	-1	21,752	0.00%
2021/02/18	17.1	178.59	1	179.00	179.00	16.1	22,257	0.07%
2021/02/17	4	180.88	3.1	180.63	181.00	0.9	22,991	0.00%
2021/02/05	9.1	176.28	1.1	176.97	174.50	8.1	23,351	0.03%
2021/02/04	23.1	174.02	1	173.50	174.00	22	23,961	0.09%
2021/02/03	26.3	180.59	19	182.42	178.00	7.3	24,408	0.03%
2021/02/02	2	192.00	0	0.00	192.50	2	24,549	0.01%
2021/02/01	32.1	182.21	31	183.37	191.00	1.1	25,135	0.00%
2021/01/29	6	192.17	3	187.67	185.50	3	25,467	0.01%
2021/01/28	5	193.60	11	195.91	192.00	-6	25,635	-0.02%
2021/01/27	21	203.98	43	203.99	203.00	-22	25,941	-0.08%
2021/01/26	79	210.72	62	208.95	203.00	17	26,040	0.07%
2021/01/25	12	201.08	8	200.88	200.00	4	24,975	0.02%
2021/01/22	17	201.53	14	201.71	203.00	3	24,898	0.01%
2021/01/21	3	201.67	4	200.00	203.00	-1	24,715	0.00%
2021/01/20	6	198.33	4	201.13	195.00	2	24,517	0.01%
2021/01/19	3	204.67	2	202.75	204.00	1	24,299	0.00%
2021/01/18	7	199.57	7	198.07	202.50	0	24,131	0.00%
2021/01/15	8	201.88	11	201.27	193.00	-3	23,970	-0.01%
2021/01/14	4	203.50	6	202.67	199.00	-2	23,591	-0.01%
2021/01/13	15	202.93	4	200.75	202.00	11	23,410	0.05%
2021/01/12	16	202.78	17	204.44	199.50	-1	23,156	0.00%
2021/01/11	20	200.58	33.2	200.88	205.50	-13.2	22,830	-0.06%
2021/01/08	41	202.35	35	199.44	196.00	6	22,519	0.03%
2021/01/07	49	200.86	57	201.57	203.00	-8	22,024	-0.04%
2021/01/06	47.4	194.31	43	194.88	193.00	4.4	21,470	0.02%
2021/01/05	20	190.98	18	192.28	188.00	2	20,708	0.01%
2021/01/04	6.1	185.30	4	188.75	187.50	2.1	20,524	0.01%
2020/12/31	42	184.19	44.3	184.40	183.50	-2.3	20,324	-0.01%
2020/12/30	0	0.00	10	174.00	176.50	-10	19,893	-0.05%
2020/12/29	23	171.80	1	171.50	171.50	22	19,833	0.11%
2020/12/28	17	173.15	8	173.63	172.00	9	19,785	0.05%
2020/12/25	11	171.68	141	171.85	169.00	-130	19,703	-0.66%	大賣/鉅額交易
2020/12/24	19	171.05	18	171.33	170.00	1	19,653	0.01%
2020/12/23	21.2	172.14	12	171.71	173.50	9.2	19,578	0.05%
2020/12/22	36	170.44	64	168.33	167.50	-28	19,489	-0.14%
2020/12/21	23	164.61	7	165.57	164.00	16	19,295	0.08%
2020/12/18	3	172.67	0	0.00	171.50	3	19,108	0.02%
2020/12/17	5	173.50	7	174.64	175.00	-2	19,345	-0.01%
2020/12/16	27	172.09	8	174.56	171.50	19	19,198	0.10%
2020/12/15	26	174.46	21	172.79	171.00	5	18,978	0.03%
2020/12/14	41.1	179.51	42	179.73	176.00	-0.9	18,544	0.00%
2020/12/11	205	193.04	21	196.12	188.00	184	18,244	1.01%	大買/鉅額交易
2020/12/10	46	208.10	31	207.94	208.50	15	17,953	0.08%
2020/12/09	117	205.82	129.1	208.10	204.00	-12.1	17,732	-0.07%	大買/大賣/
2020/12/08	52	190.65	67	189.19	199.00	-15	16,902	-0.09%
2020/12/07	4	179.25	8	178.94	181.00	-4	16,210	-0.02%
2020/12/04	7	182.57	1	176.50	176.50	6	16,011	0.04%
2020/12/03	3	177.33	10	177.85	185.00	-7	15,856	-0.04%
2020/12/02	3	180.33	6	179.67	177.00	-3	15,706	-0.02%
2020/12/01	9	180.06	11	177.14	180.50	-2	15,636	-0.01%
2020/11/30	22	179.98	31	179.00	179.50	-9	15,668	-0.06%
2020/11/27	32	174.95	7	174.43	177.00	25	15,781	0.16%
2020/11/26	3	180.33	0	0.00	179.50	3	15,633	0.02%
2020/11/25	52	176.84	49	177.45	179.00	3	15,522	0.02%
2020/11/24	7	189.00	3	189.00	185.00	4	15,127	0.03%
2020/11/23	44	188.95	10	186.50	190.00	34	15,109	0.23%
2020/11/20	14.1	188.01	43	190.42	187.00	-28.9	15,053	-0.19%
2020/11/19	22	189.66	24	187.77	189.50	-2	14,903	-0.01%
2020/11/18	40	184.75	73	184.18	186.50	-33	14,501	-0.23%
2020/11/17	44	185.44	37	185.46	179.50	7	14,192	0.05%
2020/11/16	25	185.80	30.1	182.97	190.00	-5.1	13,878	-0.04%
2020/11/13	15	170.40	23	170.15	175.00	-8	13,259	-0.06%
2020/11/12	44	170.49	47	169.59	170.00	-3	12,977	-0.02%
2020/11/11	33	162.95	21	162.10	171.00	12	12,355	0.10%
2020/11/10	49	157.96	61	155.98	160.00	-12	11,944	-0.10%
2020/11/09	26	149.81	32	150.56	156.50	-6	11,295	-0.05%
2020/11/06	43	141.34	45	140.40	142.50	-2	10,799	-0.02%
2020/11/05	26	135.75	33	135.94	136.50	-7	10,591	-0.07%
2020/11/04	43	130.98	20	133.03	135.00	23	10,510	0.22%
2020/11/03	5	127.50	11	128.00	127.00	-6	10,071	-0.06%
2020/10/30	1	120.50	20	120.50	120.00	-19	9,998	-0.19%
2020/10/29	1	117.50	24	118.48	121.00	-23	10,137	-0.23%
2020/10/28	40	120.50	0	0.00	120.50	40	10,289	0.39%
2020/10/27	0	0.00	1	124.00	124.00	-1	10,407	-0.01%
2020/10/26	18	125.83	18	123.94	122.50	0	10,636	0.00%
2020/10/23	28	123.09	16	123.28	124.50	12	10,925	0.11%
2020/10/22	0	0.00	41	119.33	121.00	-41	11,681	-0.35%
2020/10/21	40	118.25	0	0.00	117.00	40	12,242	0.33%
2020/10/20	4	116.00	0	0.00	117.50	4	12,615	0.03%
2020/10/19	0	0.00	1	120.50	118.50	-1	12,784	-0.01%
2020/10/16	2	122.00	0	0.00	118.50	2	13,006	0.02%
2020/10/15	1	123.00	7	123.57	123.00	-6	13,396	-0.04%
2020/10/14	2	123.75	0	0.00	122.50	2	13,720	0.01%
2020/10/13	7	122.57	7	123.00	123.50	0	14,190	0.00%
2020/10/12	2	121.50	4	122.50	121.50	-2	14,629	-0.01%
2020/10/08	34	121.38	30	121.50	121.00	4	15,305	0.03%
2020/10/07	2	118.00	2	118.00	118.00	0	15,940	0.00%
2020/10/06	2	117.50	2	118.25	117.00	0	16,476	0.00%
2020/10/05	1	116.00	1	116.50	116.50	0	17,141	0.00%
2020/09/30	1	114.00	14	115.43	117.00	-13	17,743	-0.07%
2020/09/29	15	114.50	4	114.75	113.50	11	18,154	0.06%
2020/09/28	25	113.02	13	114.31	114.00	12	18,800	0.06%
2020/09/25	30	114.65	17	111.62	110.50	13	19,141	0.07%
2020/09/24	4	115.38	13	116.04	115.00	-9	19,447	-0.05%
2020/09/23	6	118.25	5	117.50	119.50	1	20,036	0.00%
2020/09/22	8	123.63	220	121.52	118.00	-212	20,364	-1.04%	大賣/鉅額交易
2020/09/21	22	128.32	0	0.00	125.50	22	20,809	0.11%
2020/09/18	10	129.00	0	0.00	127.00	10	21,670	0.05%
2020/09/17	51	128.72	1	126.50	127.00	50	22,528	0.22%
2020/09/16	42	131.07	5	129.70	128.00	37	23,416	0.16%
2020/09/15	82	130.24	12	131.38	129.50	70	23,469	0.30%
2020/09/14	7	130.29	11	129.91	131.50	-4	23,225	-0.02%
2020/09/11	6	124.42	0	0.00	125.50	6	23,024	0.03%
2020/09/09	18	123.20	45	123.24	126.50	-27	22,944	-0.12%
2020/09/08	14	123.25	8	123.81	126.00	6	22,944	0.03%
2020/09/07	5	124.00	4	129.63	124.00	1	22,954	0.00%
2020/09/04	3	124.83	56	125.61	129.00	-53	22,976	-0.23%
2020/09/03	69	127.67	35	130.40	127.50	34	22,886	0.15%
2020/09/02	60	129.25	12	129.08	129.00	48	22,798	0.21%
2020/09/01	6	124.75	6	124.33	125.50	0	22,541	0.00%
2020/08/31	5	123.50	33	124.05	123.50	-28	22,476	-0.12%
2020/08/28	70	120.47	32	121.13	123.00	38	22,550	0.17%
2020/08/27	4	122.13	7	122.57	121.50	-3	22,530	-0.01%
2020/08/26	16	122.19	20	121.78	122.00	-4	22,493	-0.02%
2020/08/25	41	116.37	11	115.27	118.00	30	22,183	0.14%
2020/08/24	31	109.66	43	110.94	112.00	-12	21,931	-0.05%
2020/08/21	30	106.07	53	107.10	110.00	-23	21,832	-0.11%
2020/08/20	71	103.23	72	103.97	102.00	-1	21,572	0.00%
2020/08/19	5	116.60	8	115.75	112.50	-3	21,309	-0.01%
2020/08/18	17	117.88	101	117.01	118.00	-84	21,142	-0.40%	大賣/
2020/08/17	4	122.25	4	123.75	122.00	0	20,998	0.00%
2020/08/14	130	122.40	131	121.94	126.00	-1	21,133	0.00%	大買/大賣/
2020/08/13	6	121.75	2	123.25	120.50	4	20,947	0.02%
2020/08/12	5	124.10	33	123.70	123.50	-28	20,939	-0.13%
2020/08/11	24	130.71	16	129.94	127.50	8	20,872	0.04%
2020/08/10	2	129.75	2	128.75	128.00	0	20,869	0.00%
2020/08/07	4	128.25	3	129.17	126.50	1	20,790	0.00%
2020/08/06	0	0.00	2	129.25	128.50	-2	20,802	-0.01%
2020/08/05	4	127.75	9	129.94	127.00	-5	20,761	-0.02%
2020/08/04	7	128.00	26	128.63	128.00	-19	20,817	-0.09%
2020/08/03	64	126.99	7	126.79	125.00	57	20,802	0.27%
2020/07/31	33	125.41	3	123.00	126.00	30	20,709	0.14%
2020/07/30	47	124.23	20	125.00	123.00	27	20,683	0.13%
2020/07/29	15	121.97	48	121.95	125.00	-33	20,576	-0.16%
2020/07/28	231	127.40	210	125.79	119.00	21	20,433	0.10%	大買/大賣/
2020/07/27	47	129.72	11	128.91	130.00	36	19,670	0.18%
2020/07/24	24	124.83	55	123.31	122.00	-31	19,162	-0.16%
2020/07/23	2	126.75	1	125.50	125.50	1	18,906	0.01%
2020/07/22	5	125.90	5	125.70	128.00	0	18,943	0.00%
2020/07/21	71	126.46	77	125.24	126.50	-6	18,718	-0.03%
2020/07/20	40	118.48	36	116.50	120.50	4	18,387	0.02%
2020/07/17	193	119.97	176	121.10	121.50	17	18,135	0.09%	大買/大賣/
2020/07/16	24	126.00	27	125.56	128.00	-3	17,773	-0.02%
2020/07/15	112	126.62	198	126.98	125.00	-86	17,379	-0.49%	大買/大賣/
2020/07/14	81	139.11	75	139.58	136.50	6	16,998	0.04%
2020/07/13	36	136.25	34	135.54	140.50	2	16,475	0.01%
2020/07/10	91	134.79	82	136.40	128.00	9	16,084	0.06%
2020/07/09	118	136.69	121	137.56	138.00	-3	15,491	-0.02%	大買/大賣/
2020/07/08	30	131.72	81	132.40	133.00	-51	14,981	-0.34%
2020/07/07	81	129.81	34	126.76	129.50	47	14,728	0.32%
2020/07/06	1	125.50	2	121.75	123.00	-1	14,173	-0.01%
2020/07/03	55	120.63	86	123.65	119.50	-31	13,982	-0.22%
2020/07/02	22	121.32	67	123.61	125.00	-45	13,554	-0.33%
2020/07/01	22	117.14	20	116.70	116.00	2	12,873	0.02%
2020/06/30	195	113.78	40	118.30	112.00	155	12,431	1.25%	大買/鉅額交易
2020/06/29	63	112.29	151	114.65	115.00	-88	11,637	-0.76%	大賣/
2020/06/24	66	102.79	56	103.68	105.50	10	10,716	0.09%
2020/06/23	95	91.47	91	91.20	96.10	4	9,831	0.04%
2020/06/22	12	84.94	49	86.80	87.40	-37	8,916	-0.41%
2020/06/19	14	84.49	9	84.78	84.00	5	8,763	0.06%
2020/06/18	24	84.06	9	84.12	84.40	15	8,698	0.17%
2020/06/17	16	81.47	1	81.20	81.30	15	8,622	0.17%
2020/06/16	19	81.91	0	0.00	82.30	19	8,616	0.22%
2020/06/15	5	80.52	6	80.28	79.80	-1	8,564	-0.01%
2020/06/12	62	79.79	35	79.31	81.50	27	8,550	0.32%
2020/06/11	2	84.05	1	81.80	81.60	1	8,523	0.01%
2020/06/10	16	86.34	13	85.99	86.10	3	8,428	0.04%
2020/06/09	25	86.82	49	85.83	86.00	-24	8,424	-0.28%
2020/06/08	2	87.30	22	87.17	86.80	-20	8,733	-0.23%
2020/06/05	5	86.90	5	87.14	86.80	0	8,930	0.00%
2020/06/04	10	86.79	16	87.57	86.50	-6	9,056	-0.07%
2020/06/03	2	86.20	42	86.01	85.90	-40	9,109	-0.44%
2020/06/02	18	86.73	9	86.26	84.00	9	9,114	0.10%
2020/06/01	2	84.15	5	84.70	85.20	-3	9,265	-0.03%
2020/05/29	1	81.50	0	0.00	81.70	1	9,465	0.01%
2020/05/28	5	82.40	3	82.47	81.50	2	9,550	0.02%
2020/05/27	6	84.68	6	84.70	84.00	0	9,539	0.00%
2020/05/26	3	84.87	8	85.54	84.50	-5	9,532	-0.05%
2020/05/22	3	82.37	2	82.70	81.90	1	9,445	0.01%
2020/05/21	39	83.15	9	82.81	84.50	30	9,372	0.32%
2020/05/20	7	78.63	6	78.83	78.20	1	9,126	0.01%
2020/05/19	6	78.78	4	78.60	77.70	2	9,054	0.02%
2020/05/18	14	80.03	33	79.41	79.10	-19	8,949	-0.21%
2020/05/15	52	83.04	6	84.10	83.50	46	8,879	0.52%
2020/05/14	16	87.85	31	86.29	85.20	-15	8,911	-0.17%
2020/05/13	18	88.09	31	86.95	88.40	-13	9,000	-0.14%
2020/05/12	3	87.13	0	0.00	86.10	3	9,134	0.03%
2020/05/11	39	87.88	10	87.48	87.30	29	9,661	0.30%
2020/05/08	4	85.80	25	84.80	84.80	-21	9,777	-0.21%
2020/05/06	16	82.16	9	82.24	81.70	7	9,836	0.07%
2020/05/05	70	85.82	16	84.89	83.50	54	9,946	0.54%
2020/05/04	6	83.52	7	84.66	85.00	-1	9,910	-0.01%
2020/04/30	6	83.25	64	82.92	82.70	-58	9,851	-0.59%
2020/04/29	10	82.32	10	82.65	81.90	0	9,859	0.00%
2020/04/28	20	83.11	12	82.87	82.00	8	9,997	0.08%
2020/04/27	8	80.60	5	82.18	83.00	3	9,876	0.03%
2020/04/23	13	78.12	12	77.88	78.10	1	10,157	0.01%
2020/04/22	77	76.14	4	76.20	76.80	73	10,429	0.70%
2020/04/21	3	77.53	16	75.83	75.00	-13	10,445	-0.12%
2020/04/20	9	78.40	8	78.01	78.60	1	10,568	0.01%
2020/04/17	33	81.57	67	80.08	79.40	-34	10,565	-0.32%
2020/04/16	3	76.40	5	77.56	78.00	-2	10,358	-0.02%
2020/04/15	6	74.80	16	74.75	74.70	-10	10,145	-0.10%
2020/04/14	16	73.48	6	73.23	73.60	10	9,967	0.10%
2020/04/13	10	73.10	15	72.73	72.10	-5	9,871	-0.05%
2020/04/10	5	73.32	2	74.00	74.50	3	9,748	0.03%
2020/04/09	12	71.55	22	71.86	71.20	-10	9,553	-0.10%
2020/04/08	38	71.46	3	73.20	73.30	35	9,411	0.37%
2020/04/07	7	65.00	2	69.00	69.00	5	9,184	0.05%
2020/04/01	10	61.00	2	61.00	61.00	8	9,162	0.09%
2020/03/31	0	0.00	1	58.30	59.00	-1	9,188	-0.01%
2020/03/26	2	56.00	0	0.00	58.50	2	9,843	0.02%
2020/03/25	3	55.30	3	55.30	55.30	0	10,074	0.00%
2020/03/24	3	50.30	1	50.30	50.30	2	10,400	0.02%
2020/03/20	0	0.00	3	46.85	48.55	-3	10,709	-0.03%
2020/03/18	1	52.00	0	0.00	49.05	1	11,755	0.01%
2020/03/16	0	0.00	1	60.60	59.90	-1	12,017	-0.01%
2020/03/12	38	74.39	3	74.73	73.80	35	11,995	0.29%
2020/03/11	28	85.77	23	86.40	82.00	5	11,586	0.04%
2020/03/10	22	84.22	32	85.85	88.90	-10	11,269	-0.09%
2020/03/09	21	88.46	76	87.00	85.40	-55	11,052	-0.50%
2020/03/06	16	92.71	72	92.87	92.20	-56	10,805	-0.52%
2020/03/05	27	92.50	13	94.08	94.40	14	10,694	0.13%
2020/03/04	11	90.56	38	90.47	90.50	-27	10,369	-0.26%
2020/03/03	2	91.65	1	92.00	93.30	1	10,123	0.01%
2020/03/02	48	87.91	46	87.96	88.00	2	10,366	0.02%
2020/02/27	11	89.73	53	91.11	88.90	-42	10,608	-0.40%
2020/02/26	1	92.00	10	91.15	91.00	-9	10,801	-0.08%
2020/02/25	20	91.12	37	92.13	92.80	-17	11,563	-0.15%
2020/02/24	18	90.40	0	0.00	92.00	18	12,057	0.15%
2020/02/21	2	90.50	0	0.00	90.70	2	12,145	0.02%
2020/02/20	1	89.90	2	90.50	90.50	-1	12,200	-0.01%
2020/02/19	2	87.40	0	0.00	89.60	2	12,238	0.02%
2020/02/18	0	0.00	1	91.00	87.10	-1	12,283	-0.01%
2020/02/17	7	91.77	15	91.94	90.30	-8	12,367	-0.06%
2020/02/14	28	92.18	52	92.89	92.90	-24	12,039	-0.20%
2020/02/13	42	92.88	23	94.38	92.20	19	11,828	0.16%
2020/02/12	47	93.51	30	93.21	93.90	17	11,698	0.15%
2020/02/11	19	88.52	27	88.46	90.30	-8	11,126	-0.07%
2020/02/10	6	82.18	57	83.87	82.10	-51	10,831	-0.47%
2020/02/07	172	82.42	61	83.13	81.50	111	10,693	1.04%	大買/鉅額交易
2020/02/06	12	83.84	39	83.57	84.50	-27	10,615	-0.25%
2020/02/05	10	79.20	6	79.40	79.10	4	10,467	0.04%
2020/02/04	2	79.35	7	79.21	80.20	-5	10,441	-0.05%
2020/02/03	3	72.67	30	74.23	74.70	-27	10,361	-0.26%
2020/01/31	10	79.56	9	79.26	78.60	1	10,724	0.01%
2020/01/30	3	80.70	0	0.00	80.70	3	10,841	0.03%
2020/01/20	57	89.99	29	90.32	89.60	28	11,261	0.25%
2020/01/17	66	89.70	18	89.72	90.00	48	11,488	0.42%
2020/01/16	31	86.41	4	86.48	87.20	27	11,434	0.24%
2020/01/15	1	84.30	1	83.80	83.50	0	11,303	0.00%
2020/01/14	1	84.20	5	83.42	84.60	-4	11,542	-0.03%
2020/01/13	1	81.40	13	81.01	80.60	-12	11,503	-0.10%
2020/01/10	4	80.75	10	80.73	80.30	-6	11,529	-0.05%
2020/01/08	0	0.00	6	76.95	77.00	-6	11,346	-0.05%
2020/01/06	0	0.00	1	78.30	77.70	-1	11,420	-0.01%
2019/12/30	6	80.37	3	80.40	80.00	3	11,489	0.03%
2019/12/27	0	0.00	10	81.50	81.00	-10	11,507	-0.09%
2019/12/26	0	0.00	5	79.18	79.50	-5	11,499	-0.04%
2019/12/25	40	78.92	39	78.81	77.80	1	11,476	0.01%
2019/12/24	10	79.80	4	79.53	80.50	6	11,212	0.05%
2019/12/23	7	76.89	3	77.70	77.70	4	11,084	0.04%
2019/12/20	5	79.76	6	80.02	78.80	-1	10,936	-0.01%
2019/12/19	5	83.32	6	84.03	83.00	-1	10,824	-0.01%
2019/12/18	9	82.47	12	82.65	83.00	-3	10,621	-0.03%
2019/12/17	73	83.45	0	0.00	82.80	73	10,511	0.69%
2019/12/16	42	81.58	13	82.58	83.50	29	10,491	0.28%
2019/12/13	32	80.76	26	80.55	79.40	6	10,099	0.06%
2019/12/12	1	76.80	16	78.51	79.70	-15	9,473	-0.16%
2019/12/11	1	73.00	2	72.50	72.50	-1	9,150	-0.01%
2019/12/09	1	69.20	0	0.00	71.50	1	9,189	0.01%
2019/12/04	16	67.15	0	0.00	67.40	16	9,452	0.17%
2019/12/02	0	0.00	1	64.00	64.80	-1	9,657	-0.01%
2019/11/28	1	65.50	1	64.40	65.70	0	9,726	0.00%
2019/11/27	1	66.80	9	67.64	66.20	-8	9,792	-0.08%
2019/11/26	19	69.98	31	70.82	69.90	-12	9,471	-0.13%
2019/11/25	69	70.21	83	70.57	70.30	-14	9,255	-0.15%
2019/11/22	83	71.14	64	71.14	71.00	19	9,023	0.21%
2019/11/21	17	66.38	11	67.91	70.00	6	8,275	0.07%
2019/11/20	5	64.28	2	63.50	63.70	3	7,756	0.04%
2019/11/19	4	63.68	3	62.87	64.10	1	7,777	0.01%
2019/11/18	1	64.50	1	63.90	63.50	0	8,006	0.00%
2019/11/15	5	63.88	0	0.00	64.00	5	8,002	0.06%
2019/11/14	2	62.00	2	63.85	64.30	0	7,985	0.00%
2019/11/13	1	64.00	0	0.00	63.60	1	8,007	0.01%
2019/11/12	0	0.00	2	61.90	63.60	-2	8,029	-0.02%
2019/11/11	6	61.47	0	0.00	60.90	6	8,044	0.07%
2019/11/08	0	0.00	0.5	67.20	67.00	-0.5	7,968	-0.01%
2019/11/07	0	0.00	2	65.80	64.20	-2	7,975	-0.03%
2019/11/06	1	66.70	1	66.30	65.90	0	8,028	0.00%
2019/11/05	0	0.00	4	66.43	66.60	-4	8,016	-0.05%
2019/11/04	0	0.00	54	66.70	67.00	-54	8,031	-0.67%
2019/11/01	55	64.93	1	65.60	65.70	54	7,989	0.68%
2019/10/31	6	63.25	2	63.50	62.90	4	7,970	0.05%
2019/10/30	23	64.60	24	64.40	65.30	-1	7,902	-0.01%
2019/10/29	7	62.06	4	63.00	62.50	3	7,459	0.04%
2019/10/28	12	60.99	22	60.25	62.50	-10	7,213	-0.14%
2019/10/25	7	58.91	6	58.60	58.40	1	6,847	0.01%
2019/10/24	14	55.58	25	55.33	57.10	-11	6,622	-0.17%
2019/10/23	14	54.39	56	54.31	53.20	-42	6,388	-0.66%
2019/10/22	77	53.14	35	52.23	53.40	42	6,493	0.65%
2019/10/21	12	50.24	6	50.57	50.70	6	6,472	0.09%
2019/10/18	12	48.57	14	48.51	48.75	-2	6,602	-0.03%
2019/10/17	1	46.95	0	0.00	47.10	1	6,751	0.01%
2019/10/16	0	0.00	0.2	46.90	46.60	-0.2	6,805	0.00%
2019/10/15	0	0.00	2	46.80	46.70	-2	6,832	-0.03%
2019/10/14	3	46.10	1	46.25	45.85	2	6,886	0.03%
2019/10/09	1	46.35	1	47.15	46.75	0	6,921	0.00%
2019/10/07	1	48.20	0	0.00	47.80	1	7,375	0.01%
2019/10/03	0	0.00	1	48.20	48.45	-1	7,488	-0.01%
2019/10/01	1	48.50	0	0.00	47.80	1	7,684	0.01%
2019/09/27	3	47.45	3	47.63	47.80	0	7,994	0.00%
2019/09/26	5	48.80	0	0.00	47.70	5	8,055	0.06%
2019/09/25	4	48.61	0	0.00	48.60	4	7,997	0.05%
2019/09/24	5	50.18	5	50.10	49.20	0	7,972	0.00%
2019/09/23	6	50.70	28	50.13	51.60	-22	7,820	-0.28%
2019/09/20	7	49.68	10	49.70	49.65	-3	7,658	-0.04%
2019/09/19	3	49.88	0	0.00	49.75	3	7,631	0.04%
2019/09/18	1	48.40	1	48.70	48.70	0	7,452	0.00%
2019/09/16	5	49.55	2	49.30	49.15	3	7,406	0.04%
2019/09/12	2	49.15	9	49.14	49.10	-7	7,355	-0.10%
2019/09/11	17	49.45	10	49.38	48.90	7	7,347	0.10%
2019/09/10	1	48.80	0	0.00	48.70	1	7,287	0.01%
2019/09/09	12	49.42	1	50.00	49.55	11	7,298	0.15%
2019/09/06	30	50.55	25	50.36	49.60	5	7,253	0.07%
2019/09/05	3	49.80	4	49.09	49.10	-1	6,993	-0.01%
2019/09/04	1	49.00	2	49.20	49.00	-1	6,930	-0.01%
2019/09/03	3	48.12	3	48.15	48.15	0	6,843	0.00%
2019/09/02	0	0.00	6	47.60	47.80	-6	6,790	-0.09%
2019/08/30	10	48.06	7	47.99	48.10	3	6,767	0.04%
2019/08/29	0	0.00	1	46.95	46.95	-1	6,653	-0.02%
2019/08/28	5	46.92	1	46.65	46.50	4	6,616	0.06%
2019/08/27	1	46.10	0	0.00	45.75	1	6,507	0.02%
2019/08/26	0	0.00	1	45.90	45.25	-1	6,483	-0.02%
2019/08/22	6	48.45	10	49.64	48.20	-4	6,365	-0.06%
2019/08/21	50	49.02	46	48.59	49.50	4	6,219	0.06%
2019/08/20	1	47.00	0	0.00	46.70	1	5,900	0.02%
2019/08/13	5	48.19	1	48.15	47.70	4	5,415	0.07%
2019/08/12	0	0.00	1	49.00	48.90	-1	5,341	-0.02%
2019/08/05	1	47.45	1	46.75	46.35	0	4,992	0.00%
2019/08/02	0	0.00	1	46.40	46.50	-1	4,936	-0.02%
2019/07/31	2	48.78	1	49.00	49.00	1	4,831	0.02%
2019/07/30	33	47.43	31	46.96	47.50	2	4,736	0.04%
2019/07/29	1	49.80	0	0.00	49.50	1	4,617	0.02%
2019/07/26	3	51.73	2	51.85	51.00	1	4,519	0.02%
2019/07/25	3	50.87	3	51.23	51.50	0	4,353	0.00%
2019/07/24	12	50.82	39	50.13	51.50	-27	4,223	-0.64%
2019/07/23	51	48.93	23	49.01	48.05	28	3,858	0.73%
2019/07/22	14	46.31	16	45.92	48.95	-2	3,506	-0.06%
2019/07/19	14	44.66	14	44.56	44.50	0	3,149	0.00%
2019/07/18	0	0.00	2.3	42.82	41.95	-2.3	2,877	-0.08%
2019/07/17	5	44.12	51	43.70	43.25	-46	2,829	-1.63%
2019/07/16	12	44.10	23	44.09	44.00	-11	2,815	-0.39%
2019/07/15	43	43.62	3	44.00	43.65	40	2,741	1.46%
2019/07/12	87	44.17	97	43.16	43.10	-10	2,702	-0.37%
2019/07/11	9	42.52	6	42.90	43.00	3	2,412	0.12%
2019/07/09	13	40.67	13	41.62	40.40	0	2,410	0.00%
2019/07/08	11	41.58	0	0.00	41.30	11	2,324	0.47%
2019/07/05	18	40.92	7	41.46	42.40	11	2,310	0.48%
2019/07/04	3	40.53	0	0.00	40.30	3	2,161	0.14%
2019/07/03	0	0.00	1	39.30	39.30	-1	1,933	-0.05%
2019/07/02	0	0.00	1	35.75	35.75	-1	1,850	-0.05%
2019/06/20	1	34.70	0	0.00	34.55	1	2,057	0.05%
2019/06/18	0	0.00	1	34.55	34.70	-1	2,061	-0.05%
2019/06/17	1	35.60	0	0.00	34.85	1	2,070	0.05%
2019/06/12	2	34.40	2	34.15	34.30	0	2,045	0.00%
2019/06/11	10	34.35	10	35.05	34.00	0	2,045	0.00%
2019/06/05	0	0.00	2	31.55	31.55	-2	1,972	-0.10%
2019/06/04	2	31.40	0	0.00	31.40	2	1,980	0.10%
2019/05/31	1	32.50	0	0.00	32.55	1	2,041	0.05%
2019/05/30	1	32.45	0	0.00	32.35	1	2,038	0.05%
2019/05/28	0	0.00	2	33.15	33.15	-2	2,048	-0.10%
2019/05/24	0	0.00	1	31.85	31.85	-1	2,089	-0.05%
2019/05/17	1	35.40	0	0.00	33.95	1	2,285	0.04%
2019/05/15	0	0.00	1	36.15	36.15	-1	2,541	-0.04%
2019/05/14	1	34.90	0	0.00	35.10	1	2,621	0.04%
2019/05/09	0	0.00	1	35.95	36.10	-1	2,759	-0.04%
2019/05/08	1	38.00	0	0.00	37.75	1	2,768	0.04%
2019/05/07	1	38.95	0	0.00	38.50	1	2,814	0.04%
2019/05/06	2	38.80	0	0.00	38.50	2	2,907	0.07%
2019/04/30	1	38.70	1	39.45	39.60	0	3,570	0.00%
2019/04/29	0	0.00	2	40.75	39.30	-2	3,562	-0.06%
2019/04/26	0	0.00	4	40.96	40.75	-4	3,544	-0.11%
2019/04/24	0	0.00	1	42.05	42.05	-1	3,522	-0.03%
2019/04/23	1	42.55	0	0.00	42.50	1	3,508	0.03%
2019/04/22	4	43.34	2	43.08	43.30	2	3,497	0.06%
2019/04/19	0	0.00	3	42.10	41.80	-3	3,463	-0.09%
2019/04/18	5	41.70	2	42.20	41.40	3	3,447	0.09%
2019/04/17	4	43.89	3	43.88	43.60	1	3,387	0.03%
2019/04/16	0	0.00	2	42.98	43.30	-2	3,329	-0.06%
2019/04/15	24	43.83	21	43.32	44.00	3	3,260	0.09%
2019/04/11	1	42.15	3	42.15	41.20	-2	3,102	-0.06%
2019/04/09	0	0.00	3	42.17	42.70	-3	3,017	-0.10%
2019/04/08	1	41.25	2	41.45	41.45	-1	2,915	-0.03%
2019/04/03	4	41.03	0	0.00	40.90	4	2,892	0.14%
2019/04/02	1	41.45	0	0.00	41.45	1	2,886	0.03%
2019/04/01	0	0.00	3	41.53	40.95	-3	2,858	-0.10%
2019/03/29	1	40.00	0	0.00	40.00	1	2,810	0.04%
2019/03/28	0	0.00	17	42.02	40.70	-17	2,797	-0.61%
2019/03/27	18	39.84	6	41.30	41.60	12	2,738	0.44%
2019/03/25	1	39.05	0	0.00	38.95	1	2,649	0.04%
2019/03/22	0	0.00	3	40.23	40.50	-3	2,641	-0.11%
2019/03/20	1	39.25	0	0.00	39.15	1	2,631	0.04%
2019/03/15	0	0.00	6	39.30	39.45	-6	2,655	-0.23%
2019/03/14	1	38.50	0	0.00	38.50	1	2,645	0.04%
2019/03/12	5	38.90	0	0.00	38.50	5	2,703	0.18%
2019/03/11	0	0.00	2	38.68	38.85	-2	2,736	-0.07%
2019/03/08	4	37.96	1	37.30	38.45	3	2,814	0.11%
2019/03/07	3	38.50	0	0.00	38.00	3	2,872	0.10%
2019/03/06	0	0.00	1	40.05	40.05	-1	2,892	-0.03%
2019/03/05	1	40.65	1	40.60	40.60	0	2,926	0.00%
2019/02/27	2	40.13	0	0.00	40.00	2	2,970	0.07%
2019/02/26	0	0.00	1	40.55	40.20	-1	2,979	-0.03%
2019/02/21	1	41.95	2	41.85	41.50	-1	3,023	-0.03%
2019/02/20	1	41.00	4	41.80	41.10	-3	2,984	-0.10%
2019/02/19	5	42.44	1	42.40	41.40	4	2,963	0.13%
2019/02/18	1	40.65	0	0.00	41.10	1	2,940	0.03%
2019/02/15	2	42.45	1	44.10	42.00	1	2,897	0.03%
2019/02/14	0	0.00	5	42.73	43.25	-5	2,836	-0.18%
2019/02/13	2	41.53	0	0.00	41.10	2	2,698	0.07%
2019/02/12	1	39.75	3	39.95	39.55	-2	2,629	-0.08%
2019/02/11	5	39.89	6	39.51	39.80	-1	2,624	-0.04%
2019/01/30	1	37.80	1	37.90	38.00	0	2,563	0.00%
2019/01/29	1	37.50	0	0.00	37.45	1	2,623	0.04%
2019/01/28	6	38.53	2	38.70	38.20	4	2,676	0.15%
2019/01/25	3	38.22	0	0.00	38.10	3	2,673	0.11%
2019/01/24	50	38.15	50	38.10	38.30	0	2,630	0.00%
2019/01/23	0	0.00	6	35.83	37.00	-6	2,159	-0.28%
2019/01/22	1	33.70	0	0.00	33.65	1	2,019	0.05%
2019/01/18	0	0.00	1	33.55	33.55	-1	2,082	-0.05%
2019/01/16	0	0.00	1	33.10	33.10	-1	2,164	-0.05%
2019/01/15	0	0.00	1	32.05	32.05	-1	2,188	-0.05%
2019/01/14	1	32.25	0	0.00	32.00	1	2,229	0.04%
2019/01/09	1	33.35	0	0.00	33.30	1	2,315	0.04%
2019/01/08	1	32.90	0	0.00	32.90	1	2,370	0.04%
2019/01/07	1	33.20	0	0.00	33.25	1	2,439	0.04%
2018/12/25	0	0.00	3	34.28	34.20	-3	2,829	-0.11%
2018/12/24	3	35.03	0	0.00	34.90	3	2,839	0.11%
2018/12/21	1	33.80	1	34.60	34.65	0	2,869	0.00%
2018/12/19	1	35.60	3	35.05	34.85	-2	2,869	-0.07%
2018/12/18	0	0.00	7	35.35	35.15	-7	2,888	-0.24%
2018/12/12	0	0.00	1	37.10	37.10	-1	2,975	-0.03%
2018/12/11	1	36.20	0	0.00	36.00	1	2,989	0.03%
2018/12/03	7	39.89	3	40.00	40.80	4	3,242	0.12%
2018/11/29	0	0.00	1	37.10	36.50	-1	3,152	-0.03%
2018/11/28	1	35.90	2	36.25	36.30	-1	3,150	-0.03%
2018/11/26	0	0.00	1	34.10	34.30	-1	3,164	-0.03%
2018/11/23	1	33.90	0	0.00	33.75	1	3,191	0.03%
2018/11/22	2	34.75	0	0.00	33.80	2	3,231	0.06%
2018/11/21	0	0.00	1	34.80	34.70	-1	3,255	-0.03%
2018/11/20	1	33.90	0	0.00	34.10	1	3,288	0.03%
2018/11/19	0	0.00	1	34.70	34.50	-1	3,308	-0.03%
2018/11/15	1	33.70	0	0.00	33.70	1	3,416	0.03%
2018/11/13	1	33.75	1	34.85	35.30	0	3,790	0.00%
2018/11/02	0	0.00	2	35.20	35.00	-2	3,990	-0.05%
2018/11/01	2	34.88	3	34.18	34.80	-1	3,981	-0.03%
2018/10/31	2	33.03	6	33.18	33.00	-4	4,014	-0.10%
2018/10/30	3	31.68	0	0.00	31.70	3	4,161	0.07%
2018/10/26	4	31.78	3	32.05	32.35	1	4,163	0.02%
2018/10/25	2	33.30	1	32.30	32.30	1	4,145	0.02%
2018/10/24	0	0.00	1	35.35	35.35	-1	4,114	-0.02%
2018/10/23	1	35.00	0	0.00	34.90	1	4,101	0.02%
2018/10/22	0	0.00	5	36.15	36.05	-5	4,080	-0.12%
2018/10/19	2	33.58	16	34.12	34.25	-14	4,066	-0.34%
2018/10/18	1	35.15	0	0.00	35.40	1	4,033	0.02%
2018/10/17	3	35.70	0	0.00	35.50	3	4,051	0.07%
2018/10/16	4	35.96	1	35.50	35.50	3	4,109	0.07%
2018/10/15	1	34.30	2	34.83	34.50	-1	4,119	-0.02%
2018/10/12	7	31.67	1	31.35	32.35	6	4,089	0.15%
2018/10/09	2	36.83	22	36.25	34.80	-20	4,030	-0.50%
2018/10/08	1	40.00	0	0.00	37.85	1	4,021	0.02%
2018/10/05	2	41.15	0	0.00	39.80	2	4,160	0.05%
2018/10/04	6	44.20	0	0.00	44.15	6	4,088	0.15%
2018/10/03	0	0.00	6	44.53	44.60	-6	4,111	-0.15%
2018/10/02	0	0.00	1	46.00	45.60	-1	4,132	-0.02%
2018/09/28	0	0.00	1	44.55	44.50	-1	4,241	-0.02%
2018/09/26	1	45.90	0	0.00	45.40	1	4,284	0.02%
2018/09/25	1	44.85	1	45.30	46.30	0	4,307	0.00%
2018/09/21	1	44.25	2	44.25	44.50	-1	4,321	-0.02%
2018/09/20	2	43.88	0	0.00	43.30	2	4,336	0.05%
2018/09/18	0	0.00	3	45.10	44.85	-3	4,366	-0.07%
2018/09/17	0	0.00	1	46.40	46.95	-1	4,410	-0.02%
2018/09/13	0	0.00	1	44.80	45.05	-1	4,433	-0.02%
2018/09/12	1	43.55	2	44.63	43.20	-1	4,445	-0.02%
2018/09/11	0	0.00	1	47.00	46.90	-1	4,497	-0.02%
2018/09/10	2	47.35	4	47.54	46.20	-2	4,775	-0.04%
2018/09/07	15	49.00	0	0.00	49.25	15	4,878	0.31%
2018/09/06	7	51.11	4	50.70	50.50	3	4,877	0.06%
2018/09/05	1	51.80	2	51.80	51.40	-1	4,910	-0.02%
2018/09/04	2	51.95	3	51.97	51.90	-1	4,927	-0.02%
2018/08/30	2	50.75	0	0.00	50.50	2	5,026	0.04%
2018/08/29	0	0.00	1	50.70	50.80	-1	5,096	-0.02%
2018/08/28	4	50.83	5	50.50	50.70	-1	5,122	-0.02%
2018/08/24	0	0.00	2	47.00	47.05	-2	5,223	-0.04%
2018/08/23	1	46.40	1	46.00	47.60	0	5,431	0.00%
2018/08/21	3	46.12	1	45.10	46.50	2	5,605	0.04%
2018/08/20	30	47.00	28	47.38	44.60	2	5,688	0.04%
2018/08/17	10	52.06	19	51.80	49.20	-9	5,577	-0.16%
2018/08/16	0	0.00	1	54.60	54.60	-1	5,737	-0.02%
2018/08/15	2	55.60	0	0.00	55.30	2	5,824	0.03%
2018/08/14	0	0.00	1	55.70	56.70	-1	6,281	-0.02%
2018/08/13	1	55.30	10	54.73	55.90	-9	6,524	-0.14%
2018/08/10	100	58.38	0	0.00	58.20	100	6,505	1.54%
2018/08/08	41	60.23	1	60.90	60.10	40	6,496	0.62%
2018/08/07	9	59.06	49	60.66	60.60	-40	6,623	-0.60%
2018/08/06	1	58.80	116	55.65	59.20	-115	6,601	-1.74%	大賣/鉅額交易
2018/08/02	3	59.80	0	0.00	59.80	3	6,568	0.05%
2018/08/01	0	0.00	2	60.25	60.30	-2	6,598	-0.03%
2018/07/31	2	57.75	6	58.77	59.30	-4	6,607	-0.06%
2018/07/30	9	58.58	2	59.45	57.70	7	6,648	0.11%
2018/07/27	0	0.00	3	59.50	59.60	-3	6,701	-0.04%
2018/07/26	2	59.45	2	60.10	58.80	0	6,753	0.00%
2018/07/25	5	59.32	3	59.43	58.90	2	6,821	0.03%
2018/07/24	3	58.90	4	58.63	59.60	-1	6,847	-0.01%
2018/07/23	9	59.04	10	58.53	58.20	-1	6,874	-0.01%
2018/07/20	1	64.40	1	65.20	63.40	0	6,858	0.00%
2018/07/13	0	0.00	3	63.20	63.80	-3	6,892	-0.04%
2018/07/12	1	59.20	0	0.00	59.80	1	6,751	0.01%
2018/07/10	6	56.07	5	56.60	57.50	1	6,794	0.01%
2018/07/09	1	55.00	1	54.50	55.20	0	6,819	0.00%
2018/07/04	3	58.80	4	59.25	58.60	-1	6,896	-0.01%
2018/07/03	1	59.00	0	0.00	58.50	1	6,918	0.01%
2018/07/02	3	60.77	3	60.97	61.00	0	6,962	0.00%
2018/06/29	3	59.53	4	59.65	60.80	-1	6,971	-0.01%
2018/06/28	1	57.70	2	58.05	58.00	-1	6,950	-0.01%
2018/06/27	2	59.65	1	61.60	58.80	1	6,970	0.01%
2018/06/26	5	59.28	5	60.08	60.00	0	6,948	0.00%
2018/06/25	7	61.44	10	60.88	60.90	-3	6,964	-0.04%
2018/06/22	3	63.33	2	64.05	63.00	1	7,101	0.01%
2018/06/21	8	64.99	7	64.97	65.30	1	7,276	0.01%
2018/06/20	37	62.21	29	63.04	64.10	8	7,278	0.11%
2018/06/19	45	64.57	79	64.41	64.30	-34	7,169	-0.47%
2018/06/15	19	72.67	14	71.84	71.40	5	6,933	0.07%
2018/06/14	8	70.20	9	70.04	70.40	-1	6,884	-0.01%
2018/06/13	3	69.93	1	71.40	69.20	2	6,928	0.03%
2018/06/12	18	70.78	6	70.93	70.50	12	7,086	0.17%
2018/06/11	7	70.43	7	70.24	70.10	0	7,271	0.00%
2018/06/08	4	71.70	4	72.20	71.50	0	7,345	0.00%
2018/06/07	4	73.95	6	73.93	72.90	-2	7,612	-0.03%
2018/06/06	14	73.04	9	73.70	73.00	5	7,774	0.06%
2018/06/05	3	72.53	3	72.63	72.10	0	7,830	0.00%
2018/06/04	7	73.04	7	72.66	72.70	0	7,807	0.00%
2018/06/01	3	69.80	3	71.23	70.10	0	7,751	0.00%
2018/05/31	14	72.67	1	75.30	70.90	13	7,704	0.17%
2018/05/30	2	73.30	0	0.00	73.00	2	7,571	0.03%
2018/05/29	5	76.60	3	76.80	74.90	2	7,497	0.03%
2018/05/28	8	75.46	22	75.84	75.10	-14	7,378	-0.19%
2018/05/25	5	74.30	12	73.75	73.20	-7	7,271	-0.10%
2018/05/24	50	74.78	48	74.41	73.80	2	7,205	0.03%
2018/05/23	54	71.69	33	72.07	70.70	21	7,078	0.30%
2018/05/22	43	72.32	20	72.11	72.20	23	7,194	0.32%
2018/05/21	14	68.54	10	67.34	69.40	4	6,877	0.06%
2018/05/18	5	63.14	0	0.00	63.10	5	6,979	0.07%
2018/05/17	3	66.03	3	66.70	65.30	0	6,951	0.00%
2018/05/16	4	66.68	3	66.80	66.40	1	7,154	0.01%
2018/05/15	11	65.58	14	65.21	67.00	-3	7,358	-0.04%
2018/05/14	2	62.80	4	63.75	63.40	-2	7,452	-0.03%
2018/05/11	1	64.50	0	0.00	62.30	1	7,482	0.01%
2018/05/10	3	62.30	4	63.00	64.50	-1	7,516	-0.01%
2018/05/09	3	62.07	3	62.47	61.90	0	7,592	0.00%
2018/05/08	1	62.40	1	62.20	61.40	0	7,650	0.00%
2018/05/07	2	62.00	3	62.23	62.90	-1	7,823	-0.01%
2018/05/04	4	61.40	5	61.36	61.50	-1	7,886	-0.01%
2018/05/02	0	0.00	2	58.70	60.40	-2	8,047	-0.02%
2018/04/30	0	0.00	1	56.50	57.90	-1	8,141	-0.01%
2018/04/27	1	55.30	2	55.10	54.90	-1	8,263	-0.01%
2018/04/25	1	54.70	1	56.00	57.10	0	8,678	0.00%
2018/04/24	2	55.80	1	57.00	56.00	1	8,806	0.01%
2018/04/23	2	60.10	0	0.00	59.20	2	9,012	0.02%
2018/04/20	2	60.80	2	61.50	62.10	0	9,165	0.00%
2018/04/19	5	61.40	2	61.75	61.90	3	9,529	0.03%
2018/04/18	2	60.45	4	61.40	61.20	-2	9,643	-0.02%
2018/04/17	5	61.26	1.1	61.48	60.70	3.9	9,895	0.04%
2018/04/16	1	64.00	2	63.65	63.30	-1	10,093	-0.01%
2018/04/13	3	63.17	3	63.30	63.50	0	10,590	0.00%
2018/04/12	3	60.23	5	61.32	62.40	-2	10,774	-0.02%
2018/04/11	3	60.93	7	60.84	61.10	-4	10,948	-0.04%
2018/04/10	1	63.90	2	64.55	63.00	-1	11,167	-0.01%
2018/04/09	1	64.00	1	63.50	62.70	0	11,366	0.00%
2018/04/03	5	63.78	6	64.12	64.10	-1	11,541	-0.01%
2018/04/02	3	67.13	1	67.00	66.30	2	11,640	0.02%
2018/03/31	1	67.00	5	66.70	66.20	-4	11,838	-0.03%
2018/03/30	1	67.90	1	68.80	66.20	0	11,981	0.00%
2018/03/29	1	67.50	1	67.50	67.00	0	12,188	0.00%
2018/03/28	3	67.63	3	68.80	66.20	0	12,285	0.00%
2018/03/27	5	70.10	5	72.24	68.40	0	12,524	0.00%
2018/03/26	5	69.78	7	69.20	70.60	-2	12,551	-0.02%
2018/03/23	2	63.05	2	64.60	65.70	0	12,542	0.00%
2018/03/22	4	67.48	1	67.00	66.10	3	12,725	0.02%
2018/03/21	5	68.32	3	68.33	67.80	2	12,931	0.02%
2018/03/20	6	67.22	2	67.00	67.20	4	13,239	0.03%
2018/03/19	7	70.27	3	70.63	69.00	4	13,717	0.03%
2018/03/16	17	71.36	7	70.29	70.30	10	13,950	0.07%
2018/03/15	8	70.89	18	71.34	71.20	-10	14,241	-0.07%
2018/03/14	26	67.26	1	67.60	68.90	25	14,539	0.17%
2018/03/13	28	67.71	53	68.27	68.00	-25	14,988	-0.17%
2018/03/12	6	63.22	9	63.91	65.60	-3	15,185	-0.02%
2018/03/09	2	60.15	3	60.00	59.70	-1	15,259	-0.01%
2018/03/08	0	0.00	20	59.00	58.40	-20	15,516	-0.13%
2018/03/07	20	59.20	0	0.00	58.00	20	15,768	0.13%
2018/03/06	1	57.80	1	58.50	58.00	0	16,338	0.00%
2018/03/05	37	57.94	47	57.64	56.80	-10	16,639	-0.06%
2018/03/01	4	57.45	4	57.50	57.50	0	17,425	0.00%
2018/02/27	11	58.49	1	58.50	57.20	10	17,791	0.06%
2018/02/26	2	57.95	1	56.80	56.90	1	17,987	0.01%
2018/02/23	72	59.39	1	58.30	58.70	71	18,280	0.39%
2018/02/22	62	57.10	111	55.18	56.80	-49	18,695	-0.26%	大賣/
2018/02/21	18	54.15	61	53.60	53.40	-43	18,942	-0.23%
2018/02/12	5	53.00	24	54.47	51.60	-19	19,135	-0.10%
2018/02/08	33	64.22	22	64.09	63.60	11	19,581	0.06%
2018/02/07	77	68.06	73	68.73	64.50	4	19,761	0.02%
2018/02/06	27	68.23	30	67.64	67.60	-3	19,925	-0.02%
2018/02/05	7	74.94	1	75.00	75.10	6	19,735	0.03%
2018/02/02	0	0.00	1	77.30	78.00	-1	19,966	-0.01%
2018/02/01	42	77.90	55	78.11	77.50	-13	20,568	-0.06%
2018/01/31	4	76.23	5	77.06	77.50	-1	21,135	0.00%
2018/01/30	2	76.50	3	77.60	75.60	-1	21,137	0.00%
2018/01/29	1	76.00	3	76.50	76.00	-2	21,218	-0.01%
2018/01/26	10	75.10	6	75.12	75.00	4	21,171	0.02%
2018/01/25	54	76.80	50	77.43	75.00	4	21,192	0.02%
2018/01/24	7	74.49	7	75.54	77.30	0	21,410	0.00%
2018/01/23	8	76.04	20	76.26	75.50	-12	21,282	-0.06%
2018/01/22	21	76.13	210	76.97	76.00	-189	21,229	-0.89%	大賣/鉅額交易
2018/01/19	7	79.93	5	80.24	79.60	2	21,023	0.01%
2018/01/18	24	80.10	8	80.00	78.70	16	20,894	0.08%
2018/01/17	58	79.81	3	81.07	78.70	55	20,796	0.26%
2018/01/16	10	79.14	7	79.80	78.30	3	20,598	0.01%
2018/01/15	178	78.73	39	76.80	80.10	139	20,533	0.68%	大買/鉅額交易
2018/01/12	10	73.00	15	73.50	73.50	-5	20,312	-0.02%
2018/01/11	12	73.53	1	72.90	72.70	11	20,526	0.05%
2018/01/10	1	73.70	1	73.30	71.00	0	20,382	0.00%
2018/01/09	18	77.12	15	75.42	73.60	3	20,314	0.01%
2018/01/08	7	82.04	1	84.40	80.80	6	19,997	0.03%
2018/01/05	2	84.90	1	84.90	84.30	1	20,234	0.00%
2018/01/04	5	83.50	13	83.19	83.70	-8	20,093	-0.04%
2018/01/03	4	80.90	3	81.50	80.70	1	19,829	0.01%
2018/01/02	12	79.73	4	79.75	79.90	8	19,745	0.04%