美時 (1795)-日盛券商分點個股進出

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

美時

(1795)

可現股當沖

股價
321.0
漲跌
▼12.5
漲幅
-3.75%
成交量
8,946張
產業
上市生技醫療類股▼0.94%
602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

美時 (1795)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	21.8	275.17	54.1	274.47	273.00	-32.3	12,493	-0.26%
2023/04/06	30.1	265.86	48	266.32	269.50	-17.9	12,364	-0.14%
2023/03/31	7	251.43	18	251.89	251.00	-11	12,223	-0.09%
2023/03/30	20	259.63	16	256.84	257.50	4	12,342	0.03%
2023/03/29	53	254.05	32	255.42	258.00	21	12,279	0.17%
2023/03/28	70	250.71	79.2	247.97	246.00	-9.2	12,297	-0.07%
2023/03/27	16.3	254.42	4.2	255.66	252.00	12.1	12,263	0.10%
2023/03/24	25	250.50	16	251.94	252.50	9	12,406	0.07%
2023/03/23	10.1	243.95	7	244.86	244.00	3.1	12,539	0.02%
2023/03/22	13	244.46	4	244.13	243.50	9	12,526	0.07%
2023/03/21	14	251.21	24	246.00	243.50	-10	12,477	-0.08%
2023/03/20	16	248.34	6	247.50	248.50	10	12,412	0.08%
2023/03/17	19	248.42	20	248.08	247.50	-1	12,389	-0.01%
2023/03/16	24	247.38	17	248.94	245.50	7	12,333	0.06%
2023/03/15	27	252.74	16	253.13	254.50	11	12,230	0.09%
2023/03/14	10	250.25	15	253.10	248.00	-5	12,164	-0.04%
2023/03/13	14	252.79	11.2	250.54	250.00	2.8	12,117	0.02%
2023/03/10	95.1	262.65	70	261.47	255.00	25.1	12,041	0.21%
2023/03/09	14	271.68	18	272.17	270.00	-4	11,896	-0.03%
2023/03/08	56.5	273.86	18	273.92	271.50	38.5	11,878	0.32%
2023/03/07	85.1	280.96	51	286.26	277.50	34.1	11,702	0.29%
2023/03/06	68	279.45	72	284.19	285.00	-4	12,145	-0.03%
2023/03/03	21.2	284.05	13	285.96	278.50	8.2	13,111	0.06%
2023/03/02	22	284.43	19	285.87	283.50	3	13,927	0.02%
2023/03/01	15	279.67	16	281.28	278.50	-1	14,737	-0.01%
2023/02/24	30	278.20	12.5	282.18	281.00	17.5	15,311	0.11%
2023/02/23	5	282.60	7	284.50	285.00	-2	15,679	-0.01%
2023/02/22	69.3	286.01	47	290.65	276.50	22.3	16,351	0.14%
2023/02/21	44	287.01	8	286.13	287.00	36	16,517	0.22%
2023/02/20	33	289.94	20.1	291.17	284.50	12.9	16,869	0.08%
2023/02/17	88.3	288.47	71.3	290.98	294.50	17	16,801	0.10%
2023/02/16	20.4	279.34	23	279.59	284.00	-2.6	16,713	-0.02%
2023/02/15	11	271.82	8	271.44	272.50	3	17,036	0.02%
2023/02/14	55.4	270.54	53.4	270.29	267.50	2	17,159	0.01%
2023/02/13	135.1	284.52	114	284.19	277.50	21.1	16,933	0.12%	大買/大賣/
2023/02/10	20.3	280.69	12	281.83	277.50	8.3	16,509	0.05%
2023/02/09	61	279.67	46.3	278.21	276.00	14.7	16,298	0.09%
2023/02/08	33	283.26	28.1	283.93	284.00	4.9	16,106	0.03%
2023/02/07	84.4	278.74	77	279.95	281.00	7.4	15,899	0.05%
2023/02/06	105	261.19	136.3	264.80	273.50	-31.3	15,267	-0.20%	大買/大賣/
2023/02/03	68	251.90	76	250.10	249.00	-8	14,987	-0.05%
2023/02/02	21	246.14	10.1	246.16	247.00	10.9	14,905	0.07%
2023/02/01	3	240.17	15	239.60	237.50	-12	14,915	-0.08%
2023/01/31	14.1	237.65	5	237.30	238.00	9.1	15,027	0.06%
2023/01/30	17	241.88	34.2	240.18	237.50	-17.2	15,090	-0.11%
2023/01/17	40	244.95	50	243.71	243.50	-10	15,139	-0.07%
2023/01/16	10.2	238.78	18	240.39	244.00	-7.9	15,033	-0.05%
2023/01/13	14	230.07	10	229.45	230.00	4	14,972	0.03%
2023/01/12	30.1	231.79	25.2	235.76	230.50	4.9	15,079	0.03%
2023/01/11	62	249.19	60	247.64	240.50	2	15,022	0.01%
2023/01/10	50.1	246.70	31	246.84	244.00	19.1	15,027	0.13%
2023/01/09	41.1	251.54	29	249.95	249.00	12.1	15,190	0.08%
2023/01/06	7	242.00	3	243.00	240.50	4	15,412	0.03%
2023/01/05	0.1	243.00	13	242.42	239.50	-12.9	15,764	-0.08%
2023/01/04	36	250.78	63	246.63	243.50	-27	16,017	-0.17%
2023/01/03	40.8	249.80	44	251.26	250.50	-3.2	16,305	-0.02%
2022/12/30	95.2	246.82	92	246.03	246.00	3.2	16,433	0.02%
2022/12/29	78	242.20	65	245.82	250.00	13	16,415	0.08%
2022/12/28	23	235.74	16	240.06	238.50	7	16,430	0.04%
2022/12/27	29	234.19	48	235.06	237.50	-19	16,705	-0.11%
2022/12/26	17	238.71	27	239.17	240.50	-10	16,719	-0.06%
2022/12/23	12	234.00	23	235.61	232.00	-11	16,719	-0.07%
2022/12/22	63	226.25	81	228.81	231.50	-18	16,890	-0.11%
2022/12/21	3	229.17	77	230.62	228.50	-74	16,922	-0.44%
2022/12/20	35	232.00	7.5	231.20	225.50	27.5	17,186	0.16%
2022/12/19	4	237.88	8	236.19	237.00	-4	17,308	-0.02%
2022/12/16	25	236.68	17	236.35	234.50	8	17,539	0.05%
2022/12/15	21.1	244.84	9	253.28	241.00	12.1	17,789	0.07%
2022/12/14	3	249.17	2	255.75	255.00	1	17,895	0.01%
2022/12/13	1.5	252.33	12	257.88	251.50	-10.5	18,254	-0.06%
2022/12/12	0	0.00	15	252.50	252.00	-15	18,508	-0.08%
2022/12/09	10	254.00	11	250.14	254.00	-1	18,682	-0.01%
2022/12/08	20	241.50	2	243.00	240.50	18	19,002	0.09%
2022/12/07	24	236.17	0	0.00	244.00	24	19,374	0.12%
2022/12/06	3.1	254.65	13	264.15	249.50	-10	19,596	-0.05%
2022/12/05	10	269.50	6	251.00	269.50	4	19,919	0.02%
2022/12/02	4	246.00	0	0.00	245.50	4	20,045	0.02%
2022/12/01	13	244.96	7	245.79	246.50	6	20,315	0.03%
2022/11/30	1	238.50	3	234.67	244.00	-2	20,795	-0.01%
2022/11/29	16	232.22	24	237.67	233.50	-8	21,046	-0.04%
2022/11/28	46	239.46	43	244.16	246.50	3	21,276	0.01%
2022/11/25	155	245.94	164	246.17	245.50	-9	20,880	-0.04%	大買/大賣/
2022/11/24	152	221.98	99.1	227.19	239.00	52.9	20,189	0.26%	大買/
2022/11/23	166	210.61	84	207.94	217.50	82	19,465	0.42%	大買/
2022/11/22	64	192.28	96	194.16	198.00	-32	18,795	-0.17%
2022/11/21	10	191.25	12	192.00	192.00	-2	18,766	-0.01%
2022/11/18	71.1	181.24	81	182.08	187.00	-9.9	18,572	-0.05%
2022/11/17	39	174.50	43	175.38	174.00	-4	18,131	-0.02%
2022/11/16	48	172.76	28	174.36	170.00	20	18,063	0.11%
2022/11/15	40	169.80	15	169.60	169.00	25	18,102	0.14%
2022/11/14	58	170.53	52	170.33	171.00	6	18,652	0.03%
2022/11/11	33	169.45	29	166.45	171.50	4	18,760	0.02%
2022/11/10	43	162.30	61	161.58	156.00	-18	19,133	-0.09%
2022/11/09	34	162.60	14	161.50	162.50	20	19,230	0.10%
2022/11/08	5	163.70	4.1	160.73	159.50	1	19,261	0.00%
2022/11/07	0	0.00	3	160.66	159.50	-3	19,203	-0.02%
2022/11/04	7	158.14	221	158.80	159.00	-214	19,278	-1.11%	大賣/鉅額交易
2022/11/03	7	161.43	12.1	161.25	163.00	-5.1	19,264	-0.03%
2022/11/02	41	159.83	47	158.09	160.00	-6	19,215	-0.03%
2022/11/01	93.1	157.47	25	157.10	158.50	68.1	19,181	0.35%
2022/10/31	60.1	153.63	55	154.66	154.50	5.1	19,107	0.03%
2022/10/28	7	149.50	27	150.06	151.00	-20	19,040	-0.11%
2022/10/27	39	145.95	23	146.89	149.50	16	18,960	0.08%
2022/10/26	30	143.77	19	143.82	143.00	11	18,882	0.06%
2022/10/25	18	143.39	15	144.47	143.00	3	18,760	0.02%
2022/10/24	12	151.75	14	148.64	147.50	-2	18,673	-0.01%
2022/10/21	36	151.10	70	149.53	146.50	-34	18,672	-0.18%
2022/10/20	41	152.49	54	148.90	155.00	-13	18,703	-0.07%
2022/10/19	27	152.76	31	154.16	153.00	-4	18,786	-0.02%
2022/10/18	29	151.17	31	151.68	153.00	-2	19,182	-0.01%
2022/10/17	48	145.65	15	143.80	148.50	33	19,289	0.17%
2022/10/14	45	154.39	97	154.35	153.00	-52	19,110	-0.27%
2022/10/13	62.1	156.94	51.1	151.68	148.50	11	18,790	0.06%
2022/10/12	43	162.83	38	163.78	161.50	5	18,489	0.03%
2022/10/11	61.1	165.54	64	166.88	159.50	-2.9	18,286	-0.02%
2022/10/07	24	167.40	66	168.74	168.00	-42	18,030	-0.23%
2022/10/06	34	170.06	9	170.06	172.00	25	17,876	0.14%
2022/10/05	19	169.06	28	168.79	170.50	-9	17,793	-0.05%
2022/10/04	41	166.44	68	167.41	167.00	-27	17,617	-0.15%
2022/10/03	35	159.30	50	159.09	157.50	-15	17,590	-0.09%
2022/09/30	29	160.53	26	157.96	162.50	3	17,688	0.02%
2022/09/29	63	159.36	67	159.71	158.00	-4	17,667	-0.02%
2022/09/28	12	159.88	12	158.17	154.00	0	17,494	0.00%
2022/09/27	64	159.66	49	159.05	166.00	15	17,482	0.09%
2022/09/26	26	165.73	22	165.36	162.00	4	17,307	0.02%
2022/09/23	43	167.29	26	166.96	166.00	17	17,314	0.10%
2022/09/22	47	172.95	53	173.45	174.00	-6	17,473	-0.03%
2022/09/21	28	169.54	59	168.49	169.00	-31	17,566	-0.18%
2022/09/20	60	167.64	36	168.25	173.50	24	17,686	0.14%
2022/09/19	12	166.21	124	163.69	163.00	-112	17,583	-0.64%	大賣/鉅額交易
2022/09/16	12	169.21	5	168.50	171.00	7	17,573	0.04%
2022/09/15	59	170.25	69	169.72	168.00	-10	17,621	-0.06%
2022/09/14	40	168.21	68	164.90	170.00	-28	17,559	-0.16%
2022/09/13	14	164.00	10.2	164.49	165.00	3.8	17,429	0.02%
2022/09/12	22	159.86	95	164.06	164.00	-73	17,644	-0.41%
2022/09/08	3	151.33	2	153.50	154.00	1	17,765	0.01%
2022/09/07	36	152.25	34	152.31	151.50	2	17,825	0.01%
2022/09/06	218	158.49	49	156.12	154.00	169	17,954	0.94%	大買/鉅額交易
2022/09/05	22	171.89	19	172.61	166.50	3	17,691	0.02%
2022/09/02	48	173.40	78	174.98	170.00	-30	17,738	-0.17%
2022/09/01	14	173.93	14	172.36	169.00	0	17,737	0.00%
2022/08/31	63	176.25	62	177.96	173.50	1	18,090	0.01%
2022/08/30	51	172.17	18	172.44	174.00	33	18,361	0.18%
2022/08/29	13	170.58	14.2	170.37	169.50	-1.2	18,399	-0.01%
2022/08/26	43.4	182.19	53	180.66	176.00	-9.6	18,189	-0.05%
2022/08/25	23	174.41	26	175.98	175.50	-3	17,591	-0.02%
2022/08/24	30	178.13	33	178.76	174.00	-3	17,325	-0.02%
2022/08/23	65	177.78	63	176.68	176.00	2	16,999	0.01%
2022/08/22	78	185.24	64.2	184.70	180.00	13.8	16,681	0.08%
2022/08/19	103.2	186.88	69	186.93	184.50	34.2	16,210	0.21%	大買/
2022/08/18	32	171.75	37	179.00	184.50	-5	15,635	-0.03%
2022/08/17	80	165.35	76	165.77	168.00	4	15,227	0.03%
2022/08/16	17	155.53	70	158.01	161.50	-53	14,415	-0.37%
2022/08/15	1	146.50	1	146.00	147.00	0	14,136	0.00%
2022/08/12	2	141.50	2	143.50	145.00	0	14,246	0.00%
2022/08/11	22	143.68	40	144.79	143.00	-18	14,631	-0.12%
2022/08/10	1	146.00	6	145.00	148.00	-5	14,709	-0.03%
2022/08/09	0	0.00	4	141.88	141.50	-4	14,685	-0.03%
2022/08/08	7	142.71	23	142.96	143.00	-16	14,700	-0.11%
2022/08/05	42	139.99	18	140.58	142.00	24	14,683	0.16%
2022/08/04	56	134.71	14.3	134.46	135.00	41.7	14,680	0.28%
2022/08/03	10	134.50	7	134.36	133.50	3	14,638	0.02%
2022/08/02	6.3	135.16	2	136.00	133.00	4.3	14,641	0.03%
2022/08/01	1	139.50	0	0.00	138.00	1	14,564	0.01%
2022/07/29	33	142.39	20	141.45	141.50	13	14,575	0.09%
2022/07/28	0	143.00	0	0.00	141.50	0	14,550	0.00%
2022/07/27	16	142.69	4	141.75	141.50	12	14,504	0.08%
2022/07/26	25	146.26	12	144.13	142.00	13	14,371	0.09%
2022/07/25	75	147.90	70	148.20	149.50	5	14,073	0.04%
2022/07/22	83	144.66	31	142.94	144.50	52	13,539	0.38%
2022/07/21	28	129.64	30.1	130.74	135.00	-2.1	13,243	-0.02%
2022/07/20	4	130.25	4	131.63	130.00	0	13,233	0.00%
2022/07/19	12	132.17	11	131.36	130.00	1	13,290	0.01%
2022/07/18	3	130.84	5	130.20	130.00	-2	13,242	-0.01%
2022/07/15	13.1	131.81	14	134.00	131.00	-0.9	13,165	-0.01%
2022/07/14	14	136.71	26	137.33	137.00	-12	13,057	-0.09%
2022/07/13	26	139.63	10	139.20	139.50	16	13,098	0.12%
2022/07/12	8	135.63	6	135.00	135.00	2	13,102	0.02%
2022/07/11	31	138.05	35	134.16	139.00	-4	13,132	-0.03%
2022/07/08	12	138.00	11.1	145.41	135.00	0.9	12,878	0.01%
2022/07/07	17	145.03	25	141.86	146.00	-8	12,717	-0.06%
2022/07/06	297	145.19	19	146.32	143.50	278	12,598	2.21%	大買/鉅額交易
2022/07/05	27	142.50	26	142.29	148.00	1	12,548	0.01%
2022/07/04	31	139.55	27	139.54	141.50	4	12,505	0.03%
2022/07/01	57	149.12	71	147.54	142.50	-14	12,654	-0.11%
2022/06/30	91	155.48	87	154.60	153.50	4	12,449	0.03%
2022/06/29	56	154.96	55	155.14	157.50	1	12,114	0.01%
2022/06/28	55	152.55	72.5	151.45	148.50	-17.5	11,846	-0.15%
2022/06/27	13	147.69	19	148.26	151.50	-6	11,681	-0.05%
2022/06/24	60	142.43	51	143.63	145.00	9	12,069	0.07%
2022/06/23	37.1	140.67	35	141.26	143.50	2.1	12,214	0.02%
2022/06/22	14	142.96	13	141.38	138.00	1	12,641	0.01%
2022/06/21	93.5	142.38	98	142.99	146.00	-4.6	12,601	-0.04%
2022/06/20	90	144.59	65	141.35	139.00	25	12,569	0.20%
2022/06/17	59	143.48	71	142.91	146.50	-12	12,181	-0.10%
2022/06/16	44	140.63	51	140.31	137.00	-7	11,966	-0.06%
2022/06/15	50	141.07	112	137.92	140.00	-62	12,054	-0.51%	大賣/
2022/06/14	23	137.33	16	137.28	136.50	7	11,769	0.06%
2022/06/13	74	143.42	59	142.53	143.00	15	11,547	0.13%
2022/06/10	22	148.11	29	148.26	152.00	-7	11,272	-0.06%
2022/06/09	264.1	145.20	86	146.16	145.50	178.1	11,067	1.61%	大買/鉅額交易
2022/06/08	87	143.41	92	142.40	145.50	-5	10,603	-0.05%
2022/06/07	42	132.52	38	131.67	139.50	4	10,082	0.04%
2022/06/06	3	126.17	3	127.17	127.00	0	9,962	0.00%
2022/06/02	3	125.50	17	126.09	124.50	-14	10,094	-0.14%
2022/06/01	28	126.79	12	126.79	126.00	16	10,236	0.16%
2022/05/31	0	0.00	11	128.50	128.50	-11	10,383	-0.11%
2022/05/30	12	127.33	17	126.62	128.00	-5	10,571	-0.05%
2022/05/27	20	127.38	76	127.79	126.50	-56	10,969	-0.51%
2022/05/26	25	133.02	28	130.79	129.00	-3	11,280	-0.03%
2022/05/25	17	131.71	25	131.00	131.50	-8	11,444	-0.07%
2022/05/24	11	128.36	14	129.07	127.50	-3	11,693	-0.03%
2022/05/23	24	129.83	55	130.15	130.50	-31	11,677	-0.27%
2022/05/20	10	130.50	35	132.36	129.50	-25	11,628	-0.21%
2022/05/19	67	129.35	43	127.70	131.50	24	11,430	0.21%
2022/05/18	52	126.90	20	123.95	129.00	32	10,988	0.29%
2022/05/17	8	119.69	6	120.83	117.50	2	10,808	0.02%
2022/05/16	15	119.57	73	120.73	119.00	-58	10,699	-0.54%
2022/05/13	20	117.75	8	116.13	117.50	12	10,620	0.11%
2022/05/11	23	115.76	2	115.75	115.50	21	10,493	0.20%
2022/05/10	3	113.50	90	113.27	115.00	-87	10,465	-0.83%
2022/05/09	20	119.00	0	0.00	117.00	20	10,415	0.19%
2022/05/06	3	115.33	3	115.33	118.00	0	10,399	0.00%
2022/05/05	6	118.42	4	118.38	119.00	2	10,353	0.02%
2022/05/04	3	115.50	0	0.00	115.50	3	10,322	0.03%
2022/05/03	15	119.77	12	118.54	119.00	3	10,284	0.03%
2022/04/28	4	114.75	2	116.50	115.00	2	10,223	0.02%
2022/04/27	29	115.19	13	117.77	116.50	16	10,192	0.16%
2022/04/26	4	117.00	0	0.00	115.50	4	10,112	0.04%
2022/04/25	4	123.88	1	118.50	118.00	3	10,021	0.03%
2022/04/22	23	131.48	2	135.00	131.00	21	9,896	0.21%
2022/04/21	15	133.03	17	131.56	134.50	-2	9,825	-0.02%
2022/04/20	4	129.75	1	131.00	130.00	3	9,747	0.03%
2022/04/19	10	133.40	24	133.15	133.50	-14	9,682	-0.14%
2022/04/18	14	129.32	54	129.50	132.50	-40	9,489	-0.42%
2022/04/15	64	130.99	32	131.52	126.50	32	9,301	0.34%
2022/04/14	5	129.60	6	130.50	130.00	-1	9,135	-0.01%
2022/04/13	66	125.90	20	126.50	129.50	46	9,004	0.51%
2022/04/12	6	124.67	84	124.79	123.50	-78	8,848	-0.88%
2022/04/11	94	124.32	48	125.07	124.50	46	8,762	0.52%
2022/04/08	79.1	129.47	58	130.89	129.00	21.1	8,652	0.24%
2022/04/07	52.3	135.95	194	133.30	128.50	-141.7	8,453	-1.68%	大賣/鉅額交易
2022/04/06	99	131.31	42	132.14	132.00	57	8,085	0.70%
2022/04/01	58.2	132.52	83	134.47	130.50	-24.8	7,998	-0.31%
2022/03/31	86.1	133.74	142	133.92	135.50	-55.9	7,825	-0.71%	大賣/
2022/03/30	192.3	134.16	201	134.88	133.50	-8.7	7,527	-0.12%	大買/大賣/
2022/03/29	79	130.19	100	131.83	133.00	-21	7,236	-0.29%
2022/03/28	63	125.71	67	125.59	125.00	-4	6,597	-0.06%
2022/03/25	139	125.00	123.2	125.80	124.50	15.8	6,204	0.26%	大買/大賣/
2022/03/24	60	116.91	29	114.76	121.00	31	5,562	0.56%
2022/03/23	49	112.69	37	111.38	112.00	12	5,364	0.22%
2022/03/22	57	114.91	52	115.97	117.50	5	5,208	0.10%
2022/03/21	112	117.10	119	117.28	117.00	-7	5,168	-0.14%	大買/大賣/
2022/03/18	80	112.19	382.3	110.04	114.00	-302.3	4,936	-6.12%	大賣/鉅額交易
2022/03/17	960	108.17	659	108.35	108.50	301	4,691	6.42%	大買/大賣/鉅額交易
2022/03/16	9	99.91	0	0.00	99.00	9	4,574	0.20%
2022/03/15	23	103.08	12	102.73	99.70	11	4,567	0.24%
2022/03/14	8.3	99.08	8	99.80	101.50	0.3	4,544	0.01%
2022/03/11	15	103.17	15	102.30	102.50	0	4,585	0.00%
2022/03/10	30	106.42	179	107.84	107.00	-149	4,523	-3.29%	大賣/鉅額交易
2022/03/09	25	103.58	18	103.92	103.00	7	4,414	0.16%
2022/03/08	9	105.78	10	105.60	101.50	-1	4,505	-0.02%
2022/03/07	38	106.89	255	105.53	106.00	-217	4,375	-4.96%	大賣/鉅額交易
2022/03/04	26	115.13	21	116.74	112.50	5	4,228	0.12%
2022/03/03	17	116.35	41	117.84	115.50	-24	4,109	-0.58%
2022/03/02	47	119.31	60	117.29	118.00	-13	3,932	-0.33%
2022/03/01	135	112.44	140	109.63	114.00	-5	3,615	-0.14%	大買/大賣/
2022/02/25	606	111.57	38.1	108.35	111.50	567.9	3,327	17.07%	大買/鉅額交易
2022/02/24	347	103.26	63	101.88	103.00	284	3,034	9.36%	大買/鉅額交易
2022/02/23	0	0.00	8	100.23	102.50	-8	2,740	-0.29%
2022/02/22	0	0.00	5	93.14	93.40	-5	2,852	-0.18%
2022/02/21	10	92.50	0	92.30	92.50	10	2,948	0.34%
2022/02/18	5	90.80	0	0.00	90.90	5	3,022	0.17%
2022/02/17	11	90.80	0	0.00	90.70	11	3,021	0.36%
2022/02/16	0	0.00	15	87.78	89.50	-15	3,013	-0.50%
2022/02/15	5	85.80	1	85.80	85.80	4	3,012	0.13%
2022/02/14	7	86.24	4	86.15	86.10	3	3,016	0.10%
2022/02/11	2	88.50	86	88.67	88.50	-84	3,009	-2.79%
2022/02/10	5	89.30	0	0.00	89.50	5	2,996	0.17%
2022/02/09	5	90.70	0	0.00	90.20	5	2,987	0.17%
2022/02/08	8	88.88	9	89.21	89.60	-1	2,971	-0.03%
2022/01/26	6	87.53	14	86.02	85.70	-8	2,948	-0.27%
2022/01/25	0	84.50	5	84.40	84.40	-5	2,928	-0.17%
2022/01/24	2	84.30	0	0.00	84.40	2	2,936	0.07%
2022/01/21	7	87.09	0	0.00	86.20	7	2,926	0.24%
2022/01/20	1	87.00	0	0.00	87.70	1	2,906	0.03%
2022/01/14	0	0.00	3	86.93	87.10	-3	3,022	-0.10%
2022/01/13	9	90.30	76	90.22	89.60	-67	3,007	-2.23%
2022/01/12	2	89.00	0	0.00	89.40	2	3,017	0.07%
2022/01/10	0	92.40	0	0.00	92.00	0	2,976	0.00%
2022/01/07	2	94.25	1	92.70	91.50	1	2,983	0.03%
2022/01/05	78	97.05	1	97.20	96.10	77	2,950	2.61%
2022/01/03	1	96.10	441	96.27	96.50	-440	2,981	-14.76%	大賣/鉅額交易
2021/12/30	0	0.00	7	97.63	97.50	-7	2,987	-0.23%
2021/12/29	27	98.05	1	97.80	98.00	26	3,020	0.86%
2021/12/28	1	97.20	1	96.90	96.30	0	3,025	0.00%
2021/12/27	0	0.00	3	95.90	96.00	-3	3,084	-0.10%
2021/12/24	0	0.00	1	96.20	96.20	-1	3,148	-0.03%
2021/12/23	11	97.77	3	98.17	97.70	8	3,193	0.25%
2021/12/22	20	98.50	6	97.80	97.80	14	3,197	0.44%
2021/12/21	51	96.80	5	97.00	97.40	46	3,237	1.42%
2021/12/20	16	95.53	0	0.00	95.50	16	3,288	0.49%
2021/12/17	28	96.30	4	95.88	95.30	24	3,275	0.73%
2021/12/16	12	97.24	2	97.10	97.20	10	3,236	0.31%
2021/12/15	2	100.25	1	98.70	98.20	1	3,192	0.03%
2021/12/14	4	100.13	5	100.56	101.50	-1	3,130	-0.03%
2021/12/13	5.1	100.61	4	101.38	100.50	1.1	3,079	0.03%
2021/12/10	1	96.90	1	97.60	97.60	0	2,984	0.00%
2021/12/09	7	97.16	0	0.00	97.20	7	2,976	0.24%
2021/12/08	1	95.90	0	0.00	96.00	1	2,953	0.03%
2021/12/07	7.2	97.65	0	0.00	96.30	7.2	2,905	0.25%
2021/12/06	2	100.50	0	0.00	100.50	2	2,763	0.07%
2021/12/03	0	0.00	3	103.00	103.00	-3	2,740	-0.11%
2021/12/02	20	109.63	39	111.64	102.00	-19	2,729	-0.70%
2021/12/01	25	112.30	0	0.00	112.50	25	2,550	0.98%
2021/11/26	6	112.75	5	109.10	109.50	1	2,501	0.04%
2021/11/25	101	112.20	0	0.00	112.50	101	2,472	4.08%	大買/鉅額交易
2021/11/24	4	111.63	8	111.50	114.50	-4	2,376	-0.17%
2021/11/23	66	112.08	9	110.17	108.00	57	2,315	2.46%
2021/11/22	10	111.35	6	111.42	111.50	4	2,259	0.18%
2021/11/19	17	114.62	18	119.96	114.50	-1	2,241	-0.05%
2021/11/18	16	115.91	25	115.92	117.00	-9	2,086	-0.43%
2021/11/17	15	105.35	3	104.67	106.50	12	1,977	0.61%
2021/11/16	1	96.50	0	0.00	97.10	1	2,005	0.05%
2021/11/15	3	94.90	5	96.00	96.30	-2	2,070	-0.10%
2021/11/04	1	94.60	0	0.00	94.30	1	2,395	0.04%
2021/11/01	2	97.65	1	98.00	97.20	1	2,500	0.04%
2021/10/29	0	0.00	7	93.51	94.00	-7	2,672	-0.26%
2021/10/28	4	92.15	4	92.70	92.70	0	2,683	0.00%
2021/10/27	6	93.57	7	91.96	91.90	-1	2,734	-0.04%
2021/10/26	8	92.87	8	93.70	93.00	0	2,781	0.00%
2021/10/25	4	90.10	2	91.50	91.30	2	2,832	0.07%
2021/10/20	2	98.85	3	101.00	98.70	-1	2,957	-0.03%
2021/10/19	20	101.00	0	0.00	99.90	20	3,049	0.66%
2021/10/18	1	98.60	3	98.80	98.40	-2	3,231	-0.06%
2021/10/15	0	0.00	7	99.36	98.00	-7	3,409	-0.21%
2021/10/14	10	98.44	3	99.07	98.70	7	3,705	0.19%
2021/10/13	1	97.00	21	97.70	97.10	-20	3,867	-0.52%
2021/10/12	7	99.86	15	100.89	100.00	-8	3,961	-0.20%
2021/10/08	16	100.00	2	101.50	100.50	14	4,075	0.34%
2021/10/07	0	0.00	0	95.70	96.50	0	4,142	0.00%
2021/10/06	7	93.71	9	93.91	92.70	-2	4,310	-0.05%
2021/10/05	18	95.59	34	96.72	96.40	-16	4,551	-0.35%
2021/10/04	20	101.35	10	99.26	96.00	10	4,591	0.22%
2021/10/01	56	105.12	33	106.71	104.00	23	4,549	0.51%
2021/09/30	1	108.00	78	102.51	108.00	-77	4,537	-1.70%
2021/09/29	35	101.61	0	0.00	100.50	35	4,512	0.78%
2021/09/28	39	103.71	42	104.88	104.00	-3	4,539	-0.07%
2021/09/27	71	102.49	11	104.36	102.00	60	4,536	1.32%
2021/09/24	1	99.30	1	101.00	100.00	0	4,579	0.00%
2021/09/23	132	99.33	1	99.80	98.80	131	4,735	2.77%	大買/鉅額交易
2021/09/22	2	99.60	0	0.00	97.50	2	4,887	0.04%
2021/09/16	0	0.00	1	101.00	101.00	-1	4,900	-0.02%
2021/09/14	1	101.00	3	103.00	102.00	-2	4,885	-0.04%
2021/09/13	3	100.50	4	101.38	101.00	-1	4,885	-0.02%
2021/09/10	1	102.00	0	0.00	103.00	1	4,882	0.02%
2021/09/09	0	0.00	1	102.00	102.00	-1	4,878	-0.02%
2021/09/08	2	100.50	1	101.00	100.00	1	4,873	0.02%
2021/09/07	3	104.00	1	104.00	105.00	2	4,876	0.04%
2021/09/06	1	101.00	1	103.00	102.00	0	4,880	0.00%
2021/09/03	2	105.25	2	106.25	105.50	0	4,963	0.00%
2021/09/02	1	103.00	2	104.75	102.50	-1	4,990	-0.02%
2021/09/01	2	106.75	1	106.50	106.50	1	4,978	0.02%
2021/08/31	0	0.00	4	105.88	107.50	-4	4,979	-0.08%
2021/08/30	4	106.88	47	107.93	105.00	-43	5,009	-0.86%
2021/08/26	3	106.67	1	105.50	106.50	2	5,010	0.04%
2021/08/25	3	106.50	3	106.00	107.00	0	5,020	0.00%
2021/08/24	1	102.10	1	102.50	103.00	0	5,011	0.00%
2021/08/20	5	98.92	7	99.96	100.50	-2	5,061	-0.04%
2021/08/19	11	103.68	12	103.00	101.50	-1	5,045	-0.02%
2021/08/18	12	109.25	10	111.25	112.50	2	5,022	0.04%
2021/08/16	7	117.93	43	116.29	116.50	-36	5,107	-0.70%
2021/08/13	32	125.41	17	124.71	122.00	15	5,151	0.29%
2021/08/12	0	0.00	3	135.67	135.50	-3	5,304	-0.06%
2021/08/11	1	129.50	3	132.33	135.00	-2	5,447	-0.04%
2021/08/10	7	140.14	6	138.25	137.00	1	5,518	0.02%
2021/08/09	2	136.00	2	138.25	135.00	0	5,615	0.00%
2021/08/06	5	138.30	3	137.33	137.00	2	5,609	0.04%
2021/08/05	1	137.00	6	138.33	138.00	-5	5,609	-0.09%
2021/08/04	11	144.50	42	147.14	141.00	-31	5,536	-0.56%
2021/08/03	0	0.00	10	146.50	145.50	-10	5,343	-0.19%
2021/08/02	24	145.33	71	145.08	147.50	-47	5,320	-0.88%
2021/07/30	47	145.37	1	143.00	146.50	46	5,268	0.87%
2021/07/29	2	144.00	2	144.25	150.50	0	5,211	0.00%
2021/07/28	5	144.40	58	144.37	144.00	-53	5,142	-1.03%
2021/07/27	2	150.75	2	150.00	148.50	0	5,059	0.00%
2021/07/26	3	147.33	3	149.33	153.00	0	5,012	0.00%
2021/07/23	5	147.60	13	149.58	146.00	-8	4,936	-0.16%
2021/07/22	25	152.26	11	148.86	152.00	14	4,841	0.29%
2021/07/21	17	149.18	18.1	149.61	154.50	-1.1	4,671	-0.02%
2021/07/20	28	148.82	23.2	144.97	140.50	4.8	4,495	0.11%
2021/07/19	21	140.62	44	139.49	147.50	-23	4,184	-0.55%
2021/07/16	1	127.50	6	131.08	134.50	-5	4,024	-0.12%
2021/07/15	10	129.80	20	127.63	127.50	-10	3,925	-0.25%
2021/07/14	8	127.44	8	127.94	128.50	0	3,801	0.00%
2021/07/13	10.3	123.13	16	124.34	127.00	-5.7	3,717	-0.15%
2021/07/12	59	122.81	118	122.72	122.00	-59	3,522	-1.67%	大賣/
2021/07/09	0	0.00	61	108.25	114.00	-61	3,243	-1.88%
2021/07/08	75	104.96	24	106.23	104.00	51	3,183	1.60%
2021/07/07	31	104.21	27	107.02	107.50	4	3,171	0.13%
2021/07/06	32	106.56	37	108.23	107.00	-5	3,134	-0.16%
2021/07/05	31	104.11	33	106.09	105.00	-2	3,089	-0.06%
2021/07/02	42	103.48	8	101.75	102.50	34	3,047	1.12%
2021/07/01	11	102.44	36.1	102.64	105.00	-25.1	2,988	-0.84%
2021/06/30	63	98.26	11	100.35	101.50	52	2,878	1.81%
2021/06/29	50	94.46	38	95.57	96.90	12	2,721	0.44%
2021/06/28	3.1	88.89	3	88.87	90.10	0.1	2,584	0.00%
2021/06/25	3	86.83	1	87.50	86.10	2	2,558	0.08%
2021/06/24	1	85.50	6	85.38	85.10	-5	2,558	-0.20%
2021/06/22	2	84.90	0	0.00	84.90	2	2,556	0.08%
2021/06/18	0	0.00	1	84.40	84.90	-1	2,547	-0.04%
2021/06/17	1	84.50	1	85.10	85.60	0	2,542	0.00%
2021/06/16	0	0.00	3	85.60	85.30	-3	2,536	-0.12%
2021/06/15	6	88.08	6	87.82	88.30	0	2,516	0.00%
2021/06/11	7	89.01	1	91.70	87.40	6	2,501	0.24%
2021/06/10	2	93.15	22	93.30	94.20	-20	2,403	-0.83%
2021/06/09	1	91.00	0	0.00	90.20	1	2,353	0.04%
2021/06/08	3	90.60	2	90.65	90.80	1	2,348	0.04%
2021/06/07	9	90.48	6	91.45	90.80	3	2,360	0.13%
2021/06/04	1	90.10	1	90.10	88.00	0	2,318	0.00%
2021/06/03	0	0.00	2	89.40	88.80	-2	2,299	-0.09%
2021/06/02	1	91.40	11	92.59	90.40	-10	2,264	-0.44%
2021/06/01	12	91.72	0	0.00	92.30	12	2,232	0.54%
2021/05/31	9	93.69	34	91.96	93.00	-25	2,198	-1.14%
2021/05/28	5	95.42	1	95.80	94.90	4	2,136	0.19%
2021/05/27	14	94.42	8	95.69	96.40	6	2,081	0.29%
2021/05/26	2	92.75	6	93.47	92.20	-4	1,979	-0.20%
2021/05/25	5	91.98	15	92.54	93.20	-10	1,939	-0.52%
2021/05/24	25	93.87	11	93.79	92.10	14	1,865	0.75%
2021/05/21	19	91.13	23	90.51	91.00	-4	1,751	-0.23%
2021/05/20	21	88.97	17	90.62	86.00	4	1,631	0.24%
2021/05/19	15	87.44	23	87.04	88.00	-8	1,454	-0.55%
2021/05/18	5	83.16	8	83.63	83.90	-3	1,327	-0.23%
2021/05/17	5	82.04	12.1	80.77	82.50	-7.1	1,212	-0.58%
2021/05/14	0	0.00	0.1	75.10	75.10	-0.1	1,085	0.00%
2021/05/13	0.1	68.50	0	0.00	68.30	0.1	1,069	0.00%
2021/05/12	8.1	71.70	8	74.20	70.00	0.1	1,053	0.00%
2021/05/11	0	0.00	1	75.30	74.20	-1	1,034	-0.10%
2021/05/10	1	75.60	0	0.00	76.00	1	1,034	0.10%
2021/05/05	1	74.50	0	0.00	74.10	1	1,032	0.10%
2021/05/04	1	74.79	1	73.80	74.10	0	1,035	0.00%
2021/05/03	0	0.00	3	79.33	77.70	-3	1,019	-0.29%
2021/04/29	0	0.00	1	80.50	79.90	-1	1,019	-0.10%
2021/04/28	1	82.00	0	0.00	81.30	1	1,027	0.10%
2021/04/27	7	82.47	0	0.00	82.80	7	1,026	0.68%
2021/04/26	1	80.40	0	0.00	80.50	1	1,004	0.10%
2021/04/23	4	79.83	0	0.00	79.70	4	1,006	0.40%
2021/04/22	3	80.90	0	0.00	79.70	3	1,019	0.29%
2021/04/21	12	81.84	1	81.50	81.40	11	1,009	1.09%
2021/04/19	6	83.72	1	83.70	83.70	5	1,000	0.50%
2021/04/15	20	83.03	7	82.96	83.10	13	977	1.33%
2021/04/14	0	0.00	1	81.90	81.80	-1	967	-0.10%
2021/04/13	9	83.06	2	83.25	81.40	7	955	0.73%
2021/04/12	25	82.92	18	82.41	82.70	7	935	0.75%
2021/04/09	0	0.00	4	80.98	81.00	-4	909	-0.44%
2021/04/08	65	80.83	46	81.33	81.40	19	901	2.11%
2021/04/07	17	79.30	17	80.34	80.10	0	881	0.00%
2021/04/06	0	0.00	3	78.00	78.20	-3	866	-0.35%
2021/04/01	0	0.00	7.1	77.78	77.80	-7.1	865	-0.81%
2021/03/31	7	77.80	3	77.87	77.70	4	855	0.47%
2021/03/30	9	77.16	5	76.28	76.50	4	832	0.48%
2021/03/29	6	76.25	1	76.20	76.00	5	823	0.61%
2021/03/25	0	0.00	0	77.00	75.10	0	823	0.00%
2021/03/24	0	0.00	0.1	76.40	75.90	-0.1	811	-0.01%
2021/03/19	0.1	73.80	0	0.00	73.20	0.1	796	0.01%
2021/03/16	0.1	73.98	0	0.00	73.50	0.1	806	0.01%
2021/03/15	0	0.00	1	74.00	73.90	-1	803	-0.12%
2021/03/12	0	0.00	2	75.10	74.40	-2	802	-0.25%
2021/03/11	1	75.70	3	75.63	75.00	-2	806	-0.25%
2021/03/09	1	72.32	0	0.00	72.80	1	790	0.13%
2021/03/08	0	0.00	2	73.20	72.80	-2	792	-0.25%
2021/03/05	1	73.60	0	0.00	73.60	1	808	0.12%
2021/03/02	1	74.50	0	0.00	74.10	1	816	0.12%
2021/02/25	0	0.00	2	77.40	76.20	-2	842	-0.24%
2021/02/24	3	76.50	2	75.75	76.00	1	858	0.12%
2021/02/23	22	77.92	7	77.49	77.40	15	895	1.68%
2021/02/22	13	76.10	6	76.82	76.60	7	873	0.80%
2021/02/19	2	73.70	0	0.00	74.20	2	861	0.23%
2021/02/18	0	0.00	0.1	74.42	74.90	-0.1	863	-0.02%
2021/02/17	0	0.00	0.1	68.95	69.70	-0.1	838	-0.01%
2021/02/04	0	0.00	0.1	68.00	66.80	-0.1	898	-0.01%
2021/02/02	1	67.00	0	0.00	67.00	1	924	0.11%
2021/02/01	0.1	66.50	1	66.50	66.60	-1	923	-0.10%
2021/01/29	0.1	68.10	0	0.00	67.50	0.1	919	0.01%
2021/01/28	0	0.00	1	68.90	68.40	-1	925	-0.11%
2021/01/27	0.1	70.30	3.2	70.05	69.80	-3.2	963	-0.33%
2021/01/26	2	70.60	0	0.00	70.40	2	962	0.21%
2021/01/22	0.1	70.14	0	0.00	69.20	0.1	950	0.01%
2021/01/21	0	70.10	0	0.00	69.80	0	942	0.00%
2021/01/20	0	72.50	0	0.00	71.40	0	931	0.00%
2021/01/19	0	74.20	0	0.00	73.60	0	919	0.00%
2021/01/14	1	77.60	0	0.00	77.10	1	915	0.11%
2021/01/13	2	77.65	0	0.00	77.60	2	918	0.22%
2021/01/11	1	77.70	1	78.70	78.80	0	911	0.00%
2021/01/08	0.1	79.20	3	79.20	79.20	-2.9	907	-0.32%
2021/01/07	0.1	79.20	0	0.00	79.20	0.1	906	0.01%
2021/01/04	0.2	79.80	2	79.80	79.90	-1.8	916	-0.20%
2020/12/31	1.1	79.91	0	0.00	80.00	1.1	923	0.12%
2020/12/29	1	79.50	0	0.00	79.20	1	924	0.11%
2020/12/28	0	0.00	15	80.71	80.50	-15	922	-1.63%
2020/12/25	0	0.00	5	80.70	81.20	-5	920	-0.54%
2020/12/24	1	81.19	2	81.10	81.10	-1	940	-0.10%
2020/12/22	2	83.20	0	0.00	82.00	2	1,142	0.18%
2020/12/21	1.1	83.98	1	85.20	83.30	0.1	1,191	0.01%
2020/12/18	0.2	83.80	0	0.00	83.70	0.2	1,189	0.02%
2020/12/11	2	82.55	0	0.00	82.40	2	1,338	0.15%
2020/12/10	1	83.70	0	0.00	83.80	1	1,346	0.07%
2020/12/09	1	84.40	3	84.70	84.70	-2	1,370	-0.15%
2020/12/08	0	0.00	3	84.50	84.30	-3	1,405	-0.21%
2020/12/07	0.1	83.80	0	0.00	83.80	0.1	1,426	0.00%
2020/12/04	1	83.50	2	83.60	84.50	-1	1,487	-0.07%
2020/12/03	0.2	83.80	0	0.00	83.80	0.2	1,489	0.01%
2020/12/01	2.1	83.76	1	84.40	84.00	1.1	1,485	0.07%
2020/11/30	5	85.00	5	86.94	84.70	0	1,468	0.00%
2020/11/26	1	85.90	0	0.00	86.10	1	1,468	0.07%
2020/11/25	4	85.50	1	86.60	85.90	3	1,472	0.20%
2020/11/24	9	85.81	4	86.63	85.30	5	1,476	0.34%
2020/11/23	0	0.00	37	86.81	88.50	-37	1,456	-2.54%
2020/11/20	7	86.74	19	87.64	86.50	-12	1,460	-0.82%
2020/11/18	21	86.08	3	86.20	86.00	18	1,417	1.27%
2020/11/17	1	85.30	2	86.25	85.80	-1	1,418	-0.07%
2020/11/16	1	83.70	1	83.70	84.80	0	1,444	0.00%
2020/11/13	8	85.34	3	87.23	84.60	5	1,460	0.34%
2020/11/12	1	86.00	12	85.08	85.40	-11	1,455	-0.76%
2020/11/11	0	0.00	13	84.60	84.20	-13	1,470	-0.88%
2020/11/10	0	0.00	1	83.90	84.20	-1	1,462	-0.07%
2020/11/06	0	0.00	2	83.00	83.00	-2	1,453	-0.14%
2020/11/05	1	82.80	1	83.50	82.80	0	1,481	0.00%
2020/11/04	50	83.88	0	0.00	82.50	50	1,473	3.39%
2020/11/03	50	80.92	0	0.00	80.80	50	1,435	3.48%
2020/10/27	0	0.00	1	81.70	81.80	-1	1,449	-0.07%
2020/10/23	0	0.00	2	82.70	82.70	-2	1,458	-0.14%
2020/10/21	0	0.00	3	81.60	81.60	-3	1,491	-0.20%
2020/10/20	1	80.90	1	81.50	81.00	0	1,496	0.00%
2020/10/15	0	0.00	1	80.40	80.30	-1	1,546	-0.06%
2020/10/13	1	80.70	3	81.00	80.70	-2	1,612	-0.12%
2020/10/12	0	0.00	2	80.35	80.30	-2	1,619	-0.12%
2020/10/08	1	80.00	0	0.00	80.20	1	1,648	0.06%
2020/10/07	0	0.00	4	80.75	80.50	-4	1,671	-0.24%
2020/10/06	1	81.00	0	0.00	80.90	1	1,709	0.06%
2020/10/05	1	81.10	2	81.70	81.10	-1	1,777	-0.06%
2020/09/30	2	80.40	1	80.60	80.60	1	1,883	0.05%
2020/09/29	2	80.80	0	0.00	80.60	2	1,915	0.10%
2020/09/28	47	84.52	8	83.78	81.10	39	1,913	2.04%
2020/09/25	0	0.00	1	83.30	79.80	-1	1,770	-0.06%
2020/09/24	3	82.87	2	82.25	84.40	1	1,748	0.06%
2020/09/23	1	81.00	0	0.00	80.90	1	1,721	0.06%
2020/09/22	1	82.30	1	81.80	81.80	0	1,728	0.00%
2020/09/21	0	0.00	1	84.80	84.30	-1	1,720	-0.06%
2020/09/18	3	85.87	8	85.05	85.00	-5	1,740	-0.29%
2020/09/17	5	83.20	3	83.63	82.80	2	1,852	0.11%
2020/09/16	1	82.20	1	82.70	82.40	0	1,873	0.00%
2020/09/15	1	82.10	4	82.88	82.10	-3	1,890	-0.16%
2020/09/14	1	82.10	2	80.85	82.10	-1	1,894	-0.05%
2020/09/11	4	80.73	2	80.00	79.60	2	1,933	0.10%
2020/09/10	1	82.70	1	83.50	82.70	0	1,933	0.00%
2020/09/09	1	82.70	5	83.38	82.70	-4	1,931	-0.21%
2020/09/08	0	0.00	1	80.50	80.60	-1	1,912	-0.05%
2020/09/04	0	0.00	3	79.93	80.00	-3	1,985	-0.15%
2020/09/02	0	0.00	11	81.54	80.80	-11	2,029	-0.54%
2020/09/01	2	81.75	2	81.20	81.70	0	2,038	0.00%
2020/08/28	1	80.80	3	81.27	80.80	-2	2,112	-0.09%
2020/08/26	5	79.76	8	80.28	81.10	-3	2,137	-0.14%
2020/08/24	18	77.42	1	77.90	77.50	17	2,124	0.80%
2020/08/21	21	77.50	0	0.00	77.40	21	2,137	0.98%
2020/08/20	2	77.75	7	77.09	76.60	-5	2,159	-0.23%
2020/08/19	34	82.15	2	81.70	81.70	32	2,219	1.44%
2020/08/18	5	82.38	3	83.53	82.50	2	2,226	0.09%
2020/08/17	4	81.48	6	80.75	82.00	-2	2,250	-0.09%
2020/08/13	2	78.50	0	0.00	77.70	2	2,250	0.09%
2020/08/11	2	80.20	2	80.95	78.30	0	2,303	0.00%
2020/08/06	1	79.30	0	0.00	78.70	1	2,326	0.04%
2020/08/04	2	79.50	2	79.30	79.10	0	2,364	0.00%
2020/07/31	0	0.00	3	78.00	78.00	-3	2,472	-0.12%
2020/07/30	2	78.30	2	78.95	78.30	0	2,635	0.00%
2020/07/29	3	77.80	2	77.55	78.00	1	2,706	0.04%
2020/07/28	0	0.00	3	76.80	76.40	-3	2,733	-0.11%
2020/07/27	4	77.90	1	77.90	78.20	3	2,807	0.11%
2020/07/24	1	80.10	3	80.40	80.50	-2	2,799	-0.07%
2020/07/23	5	82.38	1	82.80	82.20	4	2,817	0.14%
2020/07/22	2	84.30	3	83.73	83.90	-1	2,837	-0.04%
2020/07/20	7	79.26	7	80.27	81.40	0	2,852	0.00%
2020/07/17	2	81.20	0	0.00	79.60	2	2,856	0.07%
2020/07/16	2	82.55	0	0.00	82.50	2	2,864	0.07%
2020/07/15	3	83.90	4	82.63	82.50	-1	2,901	-0.03%
2020/07/14	5	85.66	4	86.28	84.80	1	2,912	0.03%
2020/07/13	4	85.60	31	85.62	85.40	-27	2,912	-0.93%
2020/07/10	6	84.78	1	85.50	84.40	5	2,898	0.17%
2020/07/09	9	86.28	13	87.15	87.50	-4	2,857	-0.14%
2020/07/08	21	83.52	2	83.55	83.60	19	2,814	0.68%
2020/07/07	0	0.00	1	82.30	81.30	-1	2,822	-0.04%
2020/07/06	1	82.00	10	82.00	82.30	-9	2,903	-0.31%
2020/07/03	5	82.22	4	82.00	82.00	1	2,912	0.03%
2020/07/02	6	84.43	6	83.98	83.60	0	2,925	0.00%
2020/06/30	6	83.88	6	83.50	83.70	0	2,935	0.00%
2020/06/29	17	83.80	7	83.97	83.20	10	2,962	0.34%
2020/06/24	14	90.77	28	89.25	85.10	-14	2,946	-0.48%
2020/06/23	0	0.00	3	89.50	89.50	-3	2,823	-0.11%
2020/06/19	3	83.27	0	0.00	81.50	3	2,810	0.11%
2020/06/18	3	85.13	3	85.00	83.00	0	2,818	0.00%
2020/06/17	0	0.00	24	83.54	84.10	-24	2,787	-0.86%
2020/06/15	2	82.10	2	81.60	81.60	0	2,819	0.00%
2020/06/11	3	84.50	4	82.70	79.00	-1	2,899	-0.03%
2020/06/09	2	82.85	2	82.75	83.10	0	2,949	0.00%
2020/06/08	0	0.00	1	81.60	81.60	-1	2,983	-0.03%
2020/06/05	2	82.35	1	82.90	82.40	1	3,019	0.03%
2020/06/04	0	0.00	9	81.38	82.50	-9	2,990	-0.30%
2020/06/03	3	80.20	4	80.93	80.30	-1	3,022	-0.03%
2020/05/29	1	78.00	0	0.00	77.80	1	3,048	0.03%
2020/05/28	0	0.00	1	79.00	78.10	-1	3,098	-0.03%
2020/05/27	2	80.40	2	80.40	79.70	0	3,096	0.00%
2020/05/26	9	81.62	16	81.68	80.10	-7	3,083	-0.23%
2020/05/25	11	79.35	2	78.90	78.80	9	2,987	0.30%
2020/05/22	3	78.13	4	80.28	77.80	-1	2,962	-0.03%
2020/05/21	2	78.55	4	79.00	79.10	-2	2,908	-0.07%
2020/05/20	2	77.90	2	78.35	78.00	0	2,908	0.00%
2020/05/19	2	78.45	2	79.15	77.30	0	2,900	0.00%
2020/05/18	1	77.50	1	77.30	77.50	0	2,885	0.00%
2020/05/14	2	77.70	3	76.93	75.10	-1	2,869	-0.03%
2020/05/13	0	0.00	1	77.70	78.10	-1	2,853	-0.04%
2020/05/12	0	0.00	8	77.45	77.30	-8	2,854	-0.28%
2020/05/11	4	78.18	7	78.37	78.20	-3	2,866	-0.10%
2020/05/08	16	79.09	3	81.40	77.40	13	2,874	0.45%
2020/05/07	12	81.02	1	83.30	81.20	11	2,834	0.39%
2020/05/06	12	81.84	9	82.27	81.40	3	2,806	0.11%
2020/05/05	0	0.00	10	77.20	78.10	-10	2,672	-0.37%
2020/05/04	0	0.00	3	74.83	74.50	-3	2,633	-0.11%
2020/04/30	5	75.48	8	74.89	74.90	-3	2,640	-0.11%
2020/04/28	6	72.42	1	72.40	72.00	5	2,618	0.19%
2020/04/27	1	71.20	1	70.80	71.20	0	2,656	0.00%
2020/04/24	1	70.30	1	71.50	70.00	0	2,647	0.00%
2020/04/23	2	70.30	1	70.70	70.80	1	2,670	0.04%
2020/04/22	2	68.10	3	67.83	68.60	-1	2,669	-0.04%
2020/04/21	1	71.40	0	0.00	67.30	1	2,693	0.04%
2020/04/20	10	71.34	0	0.00	71.40	10	2,725	0.37%
2020/04/17	12	72.48	1	71.50	70.30	11	2,932	0.38%
2020/04/16	1	71.30	13	69.82	71.50	-12	2,951	-0.41%
2020/04/15	2	70.65	2	70.55	70.30	0	2,951	0.00%
2020/04/14	2	69.55	3	69.57	69.70	-1	2,954	-0.03%
2020/04/13	5	70.48	2	69.80	68.30	3	2,981	0.10%
2020/04/10	6	68.85	9	69.56	68.70	-3	2,951	-0.10%
2020/04/09	12	67.08	15	68.17	69.10	-3	3,002	-0.10%
2020/04/08	2	64.40	5	63.50	64.10	-3	2,955	-0.10%
2020/04/07	12	63.82	3	63.63	63.80	9	3,115	0.29%
2020/04/06	2	61.15	8	62.15	62.30	-6	3,142	-0.19%
2020/04/01	4	60.98	0	0.00	60.90	4	3,158	0.13%
2020/03/31	3	59.97	0	0.00	60.20	3	3,164	0.09%
2020/03/30	3	56.50	3	58.00	58.00	0	3,164	0.00%
2020/03/27	9	58.57	9	58.26	57.50	0	3,239	0.00%
2020/03/26	6	52.40	3	51.70	53.40	3	3,183	0.09%
2020/03/25	0	0.00	30	52.07	52.90	-30	3,148	-0.95%
2020/03/24	29	47.46	7	46.16	48.10	22	3,151	0.70%
2020/03/23	4	45.65	21	45.25	44.55	-17	3,155	-0.54%
2020/03/20	7	48.95	28	49.11	49.50	-21	3,134	-0.67%
2020/03/19	91	47.70	90	47.76	47.70	1	3,113	0.03%
2020/03/18	73	53.45	69	53.09	53.00	4	3,112	0.13%
2020/03/17	4	59.90	4	59.68	58.80	0	3,033	0.00%
2020/03/16	16	66.88	145	65.99	65.30	-129	3,006	-4.29%	大賣/鉅額交易
2020/03/13	1	72.00	20	72.05	72.50	-19	2,948	-0.64%
2020/03/12	2	79.95	10	81.56	79.90	-8	2,936	-0.27%
2020/03/11	8	90.09	2	89.35	88.70	6	2,899	0.21%
2020/03/10	0	0.00	1	92.30	93.00	-1	2,887	-0.03%
2020/03/09	3	96.10	2	96.20	94.70	1	2,888	0.03%
2020/03/06	2	95.65	2	95.20	95.70	0	2,851	0.00%
2020/03/05	6	95.73	9	95.90	95.30	-3	2,917	-0.10%
2020/03/04	5	94.86	8	94.85	94.40	-3	3,053	-0.10%
2020/03/03	3	92.00	9	92.41	94.60	-6	3,094	-0.19%
2020/03/02	1	86.10	2	85.00	88.30	-1	3,082	-0.03%
2020/02/27	2	90.10	10	89.42	87.00	-8	3,119	-0.26%
2020/02/26	2	90.80	0	0.00	89.90	2	3,135	0.06%
2020/02/25	0	0.00	1	90.20	91.30	-1	3,183	-0.03%
2020/02/24	5	92.30	1	93.40	91.50	4	3,275	0.12%
2020/02/21	4	93.45	4	93.55	93.20	0	3,371	0.00%
2020/02/20	21	93.47	29.8	93.49	93.00	-8.8	3,429	-0.26%
2020/02/19	3	93.57	16	93.71	93.60	-13	3,438	-0.38%
2020/02/18	1	93.30	12	92.98	93.00	-11	3,487	-0.32%
2020/02/17	4	93.25	3	93.90	93.00	1	3,525	0.03%
2020/02/14	0	0.00	1	92.80	92.80	-1	3,581	-0.03%
2020/02/12	42	93.09	3	91.40	92.70	39	3,676	1.06%
2020/02/11	6	91.05	2	91.45	91.40	4	3,771	0.11%
2020/02/10	3	88.90	2	89.45	89.80	1	3,787	0.03%
2020/02/07	1	89.30	0	0.00	88.70	1	3,856	0.03%
2020/02/06	4	90.75	2	91.00	90.20	2	3,854	0.05%
2020/02/05	22	91.46	6	91.43	90.80	16	3,968	0.40%
2020/02/04	3	90.47	0	0.00	90.10	3	3,969	0.08%
2020/02/03	5	86.96	3	87.80	88.00	2	3,941	0.05%
2020/01/31	14	93.91	5	91.50	91.50	9	3,920	0.23%
2020/01/30	10	96.03	26	98.50	93.60	-16	3,935	-0.41%
2020/01/20	7	104.57	2	104.00	104.00	5	3,952	0.13%
2020/01/17	22	106.36	2	105.50	105.00	20	3,934	0.51%
2020/01/16	4	105.38	0	0.00	105.00	4	3,896	0.10%
2020/01/15	10	106.45	31	106.73	105.50	-21	3,873	-0.54%
2020/01/14	17	108.06	547	107.46	107.00	-530	3,844	-13.79%	大賣/鉅額交易
2020/01/13	81	110.51	276	114.41	109.00	-195	3,798	-5.13%	大賣/鉅額交易
2020/01/10	0	0.00	4	115.25	114.50	-4	3,577	-0.11%
2020/01/09	3	110.50	0	0.00	112.50	3	3,525	0.09%
2020/01/08	51	109.63	2	108.50	109.50	49	3,538	1.38%
2020/01/07	10	111.00	39	108.42	108.00	-29	3,530	-0.82%
2020/01/06	2	116.25	0	0.00	113.50	2	3,479	0.06%
2020/01/03	2	118.25	5	117.20	116.50	-3	3,450	-0.09%
2020/01/02	34	117.28	2	117.50	117.50	32	3,391	0.94%
2019/12/31	18	117.36	18	116.19	115.00	0	3,371	0.00%
2019/12/30	60	114.00	0	0.00	115.00	60	3,205	1.87%
2019/12/27	35	112.94	1	110.50	110.50	34	3,201	1.06%
2019/12/26	10	111.75	6	112.58	114.00	4	3,302	0.12%
2019/12/24	27	111.76	5	111.90	111.00	22	3,346	0.66%
2019/12/23	16	110.50	11	111.27	113.00	5	3,320	0.15%
2019/12/20	16	106.31	3	106.17	106.50	13	3,228	0.40%
2019/12/19	1	106.50	2	105.00	104.50	-1	3,221	-0.03%
2019/12/17	12	105.21	14	104.64	105.00	-2	3,222	-0.06%
2019/12/13	25	107.62	1	106.50	108.00	24	3,217	0.75%
2019/12/12	2	108.25	100	108.28	107.50	-98	3,211	-3.05%
2019/12/11	1	110.50	1	109.00	109.00	0	3,208	0.00%
2019/12/10	0	0.00	7	111.50	111.50	-7	3,182	-0.22%
2019/12/09	1	113.00	2	113.00	113.00	-1	3,261	-0.03%
2019/12/06	0	0.00	2	111.50	111.50	-2	3,252	-0.06%
2019/12/05	23	110.70	1	112.00	112.00	22	3,255	0.68%
2019/12/04	0	0.00	2	108.00	109.00	-2	3,245	-0.06%
2019/12/03	2	109.00	1	108.50	108.00	1	3,270	0.03%
2019/12/02	21	109.76	117	109.17	109.50	-96	3,336	-2.88%	大賣/
2019/11/29	5	112.50	11	112.45	111.50	-6	3,315	-0.18%
2019/11/28	13	115.38	63	114.16	114.00	-50	3,322	-1.50%
2019/11/27	17	116.26	19	115.82	115.50	-2	3,319	-0.06%
2019/11/26	22	114.23	24	113.17	115.00	-2	3,305	-0.06%
2019/11/25	11	111.32	7	110.71	109.00	4	3,207	0.12%
2019/11/22	6	110.25	3	110.67	110.00	3	3,145	0.10%
2019/11/21	4	109.38	9	108.00	110.00	-5	3,133	-0.16%
2019/11/20	1	107.00	1	107.50	107.00	0	3,193	0.00%
2019/11/19	9	112.89	23	110.61	110.00	-14	3,194	-0.44%
2019/11/18	11	110.05	10	111.10	112.00	1	3,200	0.03%
2019/11/15	6	106.08	49	108.45	108.50	-43	3,213	-1.34%
2019/11/14	9	102.83	2	102.50	102.50	7	3,154	0.22%
2019/11/13	10	108.00	0	0.00	106.50	10	3,122	0.32%
2019/11/12	11	108.73	11	108.27	109.50	0	3,157	0.00%
2019/11/11	4	106.38	18	106.00	105.50	-14	3,147	-0.44%
2019/11/08	7	106.50	6	107.50	105.50	1	3,212	0.03%
2019/11/07	3	106.50	2	107.00	106.00	1	3,154	0.03%
2019/11/06	20	106.25	3	106.50	106.50	17	3,147	0.54%
2019/11/05	26	105.71	15	105.77	107.00	11	3,100	0.35%
2019/11/04	10	102.00	10	102.50	102.50	0	3,060	0.00%
2019/11/01	23	100.92	7	100.16	101.50	16	3,113	0.51%
2019/10/31	24	97.70	2	97.85	97.50	22	3,097	0.71%
2019/10/30	259	100.57	21	100.02	99.00	238	3,173	7.50%	大買/鉅額交易
2019/10/29	4	96.85	15	96.81	97.20	-11	3,287	-0.33%
2019/10/28	1	95.50	4	96.48	96.60	-3	3,349	-0.09%
2019/10/25	8	96.91	3	97.33	96.00	5	3,348	0.15%
2019/10/24	6	96.17	91	96.33	96.80	-85	3,349	-2.54%
2019/10/23	24	94.23	60	95.35	95.20	-36	3,337	-1.08%
2019/10/22	1	91.50	2	91.80	91.10	-1	3,340	-0.03%
2019/10/17	1	92.50	12	91.03	92.50	-11	3,472	-0.32%
2019/10/16	3	90.77	114	90.38	90.10	-111	3,566	-3.11%	大賣/鉅額交易
2019/10/15	18	91.15	44	91.03	91.00	-26	3,637	-0.71%
2019/10/14	14	92.91	1	92.70	92.60	13	3,794	0.34%
2019/10/09	9	92.60	87	92.10	91.70	-78	3,964	-1.97%
2019/10/08	16	95.36	4	94.00	94.40	12	4,032	0.30%
2019/10/04	3	96.70	2	96.05	95.60	1	4,107	0.02%
2019/10/03	6	97.70	8	97.89	96.00	-2	4,147	-0.05%
2019/10/02	18	96.80	1	97.00	97.00	17	4,235	0.40%
2019/10/01	3	99.00	0	0.00	98.10	3	4,277	0.07%
2019/09/27	54	100.38	15	99.81	99.10	39	4,321	0.90%
2019/09/26	7	101.79	11	102.91	102.00	-4	4,443	-0.09%
2019/09/25	11	98.11	30	98.24	99.10	-19	4,626	-0.41%
2019/09/24	3	95.63	4	96.37	96.10	-1	4,636	-0.02%
2019/09/23	1	95.70	5	96.38	96.40	-4	4,675	-0.09%
2019/09/20	2	95.50	0	0.00	95.20	2	4,734	0.04%
2019/09/19	3	95.53	0	0.00	95.50	3	4,801	0.06%
2019/09/18	1	96.80	2	96.00	95.70	-1	4,887	-0.02%
2019/09/17	52	96.79	3	96.83	96.30	49	4,952	0.99%
2019/09/16	11	95.08	6	94.45	95.10	5	5,076	0.10%
2019/09/12	3	94.63	1	94.80	94.80	2	5,214	0.04%
2019/09/11	7	94.43	11	94.50	95.20	-4	5,336	-0.07%
2019/09/10	3	99.13	3	99.20	99.10	0	5,396	0.00%
2019/09/09	2	99.20	6	99.32	99.50	-4	5,725	-0.07%
2019/09/06	2	98.65	11	98.43	98.00	-9	5,913	-0.15%
2019/09/05	3	100.47	5	100.74	99.40	-2	5,986	-0.03%
2019/09/04	5	102.90	7	102.93	102.00	-2	5,991	-0.03%
2019/09/03	2	100.75	7	100.43	100.50	-5	5,967	-0.08%
2019/09/02	1	100.00	14	100.46	100.00	-13	6,010	-0.22%
2019/08/30	13	99.47	2	99.10	98.90	11	6,027	0.18%
2019/08/29	3	99.10	2	101.25	98.80	1	6,064	0.02%
2019/08/28	8	96.96	10	98.06	99.50	-2	6,050	-0.03%
2019/08/27	10	96.66	1	96.30	96.20	9	6,103	0.15%
2019/08/26	4	97.23	1	98.20	96.10	3	6,136	0.05%
2019/08/23	14	98.76	33	98.74	98.10	-19	6,163	-0.31%
2019/08/22	13	97.65	10	98.09	97.00	3	6,147	0.05%
2019/08/21	8	97.61	7	97.49	97.70	1	6,203	0.02%
2019/08/20	13	98.77	8	98.48	99.10	5	6,208	0.08%
2019/08/19	14	93.64	6	94.73	95.30	8	6,310	0.13%
2019/08/16	24	92.01	2	91.75	91.50	22	6,389	0.34%
2019/08/15	29	93.18	3	92.87	92.50	26	6,509	0.40%
2019/08/14	4	99.50	6	98.28	96.40	-2	6,532	-0.03%
2019/08/13	13	99.49	20	100.66	98.00	-7	6,534	-0.11%
2019/08/12	1	95.30	0	0.00	95.30	1	6,536	0.02%
2019/08/08	1	94.40	2	95.10	94.40	-1	6,801	-0.01%
2019/08/07	2	93.55	4	94.00	94.20	-2	6,967	-0.03%
2019/08/06	22	92.91	10	93.22	94.50	12	6,981	0.17%
2019/08/05	4	97.08	5	95.48	91.80	-1	6,942	-0.01%
2019/08/02	0	0.00	2	100.00	98.40	-2	6,904	-0.03%
2019/08/01	4	99.75	3	100.67	99.00	1	6,905	0.01%
2019/07/31	87	99.02	112	99.59	98.80	-25	6,888	-0.36%	大賣/
2019/07/30	47	110.54	39	110.53	108.50	8	6,670	0.12%
2019/07/29	1	120.50	1	120.50	120.50	0	6,669	0.00%
2019/07/26	10	122.05	3	121.00	121.50	7	6,751	0.10%
2019/07/25	12	120.79	18.9	120.79	120.00	-6.9	6,772	-0.10%
2019/07/24	12	123.96	86	123.81	123.00	-74	6,857	-1.08%
2019/07/23	6	121.25	7	122.21	121.00	-1	6,929	-0.01%
2019/07/22	2	121.50	25	121.14	121.50	-23	7,018	-0.33%
2019/07/19	21	122.29	157	120.77	120.50	-136	7,121	-1.91%	大賣/鉅額交易
2019/07/18	23	124.13	23	124.98	122.50	0	7,141	0.00%
2019/07/17	19	124.03	15	124.50	124.00	4	7,199	0.06%
2019/07/16	73.9	124.43	53	125.14	124.00	20.9	7,198	0.29%
2019/07/15	17	120.79	25	120.32	122.00	-8	7,043	-0.11%
2019/07/12	24	118.52	12	117.63	117.00	12	6,933	0.17%
2019/07/11	6	115.50	7	116.36	114.50	-1	6,962	-0.01%
2019/07/10	5	116.50	2	116.50	117.00	3	7,052	0.04%
2019/07/09	2	115.50	1	116.00	115.00	1	7,262	0.01%
2019/07/08	13	115.88	37	116.16	115.00	-24	7,385	-0.32%
2019/07/05	2	119.25	7	118.43	120.00	-5	7,655	-0.07%
2019/07/04	3	117.33	4	118.75	117.00	-1	7,735	-0.01%
2019/07/03	36	118.68	38	118.33	118.00	-2	7,830	-0.03%
2019/07/02	43	116.91	58	117.91	117.00	-15	7,847	-0.19%
2019/07/01	14	111.68	1	112.00	112.00	13	7,776	0.17%
2019/06/28	11	111.64	14	112.71	111.50	-3	7,896	-0.04%
2019/06/27	20	112.25	24	111.67	113.00	-4	7,985	-0.05%
2019/06/26	27	110.63	8	110.75	111.00	19	8,050	0.24%
2019/06/25	10	111.85	2	112.50	112.00	8	8,132	0.10%
2019/06/24	20	114.38	3.4	113.79	113.50	16.6	8,241	0.20%
2019/06/21	157	117.49	12	116.96	116.00	145	8,307	1.75%	大買/鉅額交易
2019/06/20	28	115.61	28	114.80	117.00	0	8,286	0.00%
2019/06/19	20	113.20	5	113.90	113.00	15	8,261	0.18%
2019/06/18	14	111.89	16	112.56	110.50	-2	8,390	-0.02%
2019/06/17	393	111.86	65	111.88	112.50	328	8,383	3.91%	大買/鉅額交易
2019/06/14	41.4	106.25	41	105.99	107.00	0.4	8,255	0.00%
2019/06/13	11	103.23	5	104.00	102.50	6	8,148	0.07%
2019/06/12	0	0.00	3	103.33	104.00	-3	8,351	-0.04%
2019/06/11	9	101.50	12	102.96	101.00	-3	8,488	-0.04%
2019/06/10	12	102.01	12	100.79	103.00	0	8,928	0.00%
2019/06/06	14	98.75	15	98.35	98.80	-1	9,213	-0.01%
2019/06/05	6	99.50	10	101.20	98.50	-4	9,261	-0.04%
2019/06/04	6	101.33	12	101.63	101.00	-6	9,309	-0.06%
2019/06/03	24	102.33	124	104.06	100.50	-100	9,497	-1.05%	大賣/
2019/05/31	4	104.00	4	105.13	103.50	0	9,559	0.00%
2019/05/30	11	104.91	6	104.83	104.00	5	9,631	0.05%
2019/05/29	20	107.33	11	106.68	105.00	9	9,784	0.09%
2019/05/28	11	107.05	16	105.41	108.50	-5	9,943	-0.05%
2019/05/27	17	103.82	21	103.88	104.00	-4	9,925	-0.04%
2019/05/24	36	107.79	45	107.19	104.50	-9	10,059	-0.09%
2019/05/23	23	104.04	19	101.55	105.00	4	9,946	0.04%
2019/05/22	15	102.20	9	104.67	101.50	6	9,930	0.06%
2019/05/21	19	96.25	1	100.00	100.00	18	9,909	0.18%
2019/05/20	12	99.31	13	100.07	97.80	-1	10,089	-0.01%
2019/05/17	13	99.73	19	101.29	99.80	-6	10,302	-0.06%
2019/05/16	206	102.52	102	101.59	100.00	104	10,309	1.01%	大買/大賣/鉅額交易
2019/05/15	7	98.51	9	100.74	102.00	-2	10,145	-0.02%
2019/05/14	17	89.56	4	91.85	93.00	13	10,134	0.13%
2019/05/13	10	91.53	8	92.35	91.50	2	10,344	0.02%
2019/05/10	28	92.01	20	91.37	91.50	8	10,486	0.08%
2019/05/09	4	96.13	6	94.77	92.70	-2	10,509	-0.02%
2019/05/08	14	98.16	0	0.00	97.80	14	10,650	0.13%
2019/05/07	0	0.00	2	98.70	98.80	-2	10,661	-0.02%
2019/05/06	2	100.05	2	99.60	96.60	0	10,796	0.00%
2019/05/03	8	97.39	8	98.13	98.70	0	10,910	0.00%
2019/05/02	5	93.80	10	93.99	94.80	-5	10,931	-0.05%
2019/04/30	32	93.41	29	93.91	94.00	3	10,897	0.03%
2019/04/29	6	91.02	5	92.74	89.80	1	10,771	0.01%
2019/04/26	15	98.59	20	97.58	95.00	-5	10,651	-0.05%
2019/04/25	27	100.30	57	99.88	98.00	-30	10,556	-0.28%
2019/04/24	13	106.46	69	107.09	104.00	-56	10,417	-0.54%
2019/04/23	42	109.87	20	109.95	110.00	22	10,323	0.21%
2019/04/22	10	105.90	8	106.31	105.50	2	10,162	0.02%
2019/04/19	0	0.00	7	104.57	101.50	-7	10,128	-0.07%
2019/04/18	11	105.45	16	105.09	104.00	-5	10,111	-0.05%
2019/04/17	16	107.63	15	108.40	106.50	1	10,075	0.01%
2019/04/16	34	104.38	37	105.54	105.50	-3	10,023	-0.03%
2019/04/15	62	109.31	278	110.72	105.50	-216	9,913	-2.18%	大賣/鉅額交易
2019/04/12	164	113.34	272	113.13	112.50	-108	9,713	-1.11%	大買/大賣/鉅額交易
2019/04/11	224	111.35	46	112.58	110.50	178	9,613	1.85%	大買/鉅額交易
2019/04/10	49	116.04	23	114.20	117.00	26	9,301	0.28%
2019/04/09	19	114.79	106	114.81	113.00	-87	9,170	-0.95%	大賣/
2019/04/08	29	114.93	33	115.03	113.00	-4	9,023	-0.04%
2019/04/03	170	121.09	27	119.56	120.00	143	8,840	1.62%	大買/鉅額交易
2019/04/02	40	115.96	837	115.24	115.50	-797	8,605	-9.26%	大賣/鉅額交易
2019/04/01	43	119.95	21	119.81	117.50	22	8,423	0.26%
2019/03/29	25	122.20	14	123.25	121.50	11	8,290	0.13%
2019/03/28	13	124.54	110	125.24	125.00	-97	8,214	-1.18%	大賣/
2019/03/27	15	127.07	53	127.72	125.00	-38	8,173	-0.46%
2019/03/26	13	131.77	18	135.19	131.00	-5	8,153	-0.06%
2019/03/25	26	134.27	107	133.02	135.50	-81	8,054	-1.01%	大賣/
2019/03/22	12	133.58	16	132.94	134.50	-4	7,981	-0.05%
2019/03/21	43	133.91	38	133.22	135.00	5	7,915	0.06%
2019/03/20	19	128.05	24	127.79	131.00	-5	7,718	-0.06%
2019/03/19	54	128.03	107	126.64	126.00	-53	7,683	-0.69%	大賣/
2019/03/18	7	124.50	6	124.67	124.50	1	7,562	0.01%
2019/03/15	52	124.54	42	124.65	125.00	10	7,641	0.13%
2019/03/14	37	123.69	31	124.73	127.00	6	7,503	0.08%
2019/03/13	171	123.86	180	124.56	123.00	-9	7,558	-0.12%	大買/大賣/
2019/03/12	88	115.07	98	114.88	118.50	-10	7,103	-0.14%
2019/03/11	17	108.38	106	108.80	108.00	-89	6,854	-1.30%	大賣/
2019/03/08	11	111.05	14	107.54	111.50	-3	6,836	-0.04%
2019/03/07	86	109.59	76	111.26	108.00	10	6,888	0.15%
2019/03/06	142	109.69	63	110.03	111.00	79	6,788	1.16%	大買/
2019/03/05	39	106.01	40	106.61	105.50	-1	6,726	-0.01%
2019/03/04	72	106.58	149	105.36	103.50	-77	6,741	-1.14%	大賣/
2019/02/27	125	103.98	95	103.25	106.00	30	6,653	0.45%	大買/
2019/02/26	208	97.69	39	97.97	96.50	169	6,614	2.55%	大買/鉅額交易
2019/02/25	177	97.32	322	97.07	96.20	-145	6,869	-2.11%	大買/大賣/鉅額交易
2019/02/22	31	106.00	23	106.09	106.00	8	6,893	0.12%
2019/02/21	15	108.03	7	107.21	106.50	8	6,847	0.12%
2019/02/20	15	110.33	32	109.88	111.00	-17	6,946	-0.24%
2019/02/19	99	108.51	369	108.34	109.00	-270	6,887	-3.92%	大賣/鉅額交易
2019/02/18	461	102.27	448	102.65	107.00	13	6,640	0.20%	大買/大賣/
2019/02/15	34	98.35	1,055	97.48	97.30	-1,021	6,388	-15.98%	大賣/鉅額交易
2019/02/14	38	98.43	37	98.09	97.40	1	6,291	0.02%
2019/02/13	30	98.82	47	98.63	99.10	-17	6,187	-0.27%
2019/02/12	84	94.77	73	95.27	95.80	11	6,032	0.18%
2019/02/11	21	89.31	46	89.73	91.00	-25	5,808	-0.43%
2019/01/30	25	84.27	47	84.20	82.80	-22	5,644	-0.39%
2019/01/29	58	82.88	58	82.95	83.80	0	5,605	0.00%
2019/01/28	8	81.09	7	81.67	81.10	1	5,443	0.02%
2019/01/25	15	81.25	9	80.77	80.80	6	5,397	0.11%
2019/01/24	76	78.76	56	78.78	79.90	20	5,292	0.38%
2019/01/23	2	74.45	28	75.31	76.20	-26	5,181	-0.50%
2019/01/22	0	0.00	10	73.70	72.20	-10	5,161	-0.19%
2019/01/21	6	72.97	3	73.50	72.70	3	5,279	0.06%
2019/01/18	0	0.00	20	72.95	72.50	-20	5,389	-0.37%
2019/01/15	3	73.10	4	73.43	73.10	-1	5,906	-0.02%
2019/01/11	15	72.97	7	73.14	72.20	8	6,089	0.13%
2019/01/10	4	76.88	3	76.07	76.30	1	6,209	0.02%
2019/01/09	3	76.80	13	76.51	76.00	-10	6,455	-0.15%
2019/01/08	21	77.78	19	78.08	77.50	2	6,583	0.03%
2019/01/07	2	76.45	0	0.00	76.20	2	6,834	0.03%
2019/01/04	19	76.82	13	76.35	75.70	6	6,930	0.09%
2019/01/03	13	77.11	22	77.47	77.20	-9	7,041	-0.13%
2019/01/02	14	77.19	7	77.37	77.30	7	7,151	0.10%
2018/12/28	0	0.00	3	73.80	74.10	-3	7,466	-0.04%
2018/12/27	2	73.55	0	0.00	72.80	2	7,653	0.03%
2018/12/26	6	71.60	7	73.17	71.60	-1	7,653	-0.01%
2018/12/24	3	73.30	0	0.00	74.20	3	7,653	0.04%
2018/12/21	2	73.20	5	73.24	73.50	-3	7,630	-0.04%
2018/12/20	1	71.60	1	72.90	73.40	0	7,589	0.00%
2018/12/19	17	73.24	35	76.47	71.30	-18	7,486	-0.24%
2018/12/18	12	80.80	1	80.90	79.00	11	7,334	0.15%
2018/12/17	17	80.32	6	80.82	80.90	11	7,298	0.15%
2018/12/14	8	80.44	14	81.08	79.20	-6	7,283	-0.08%
2018/12/13	62	80.62	9	80.97	80.70	53	7,234	0.73%
2018/12/12	13	81.93	12	82.63	81.60	1	7,186	0.01%
2018/12/11	14	80.71	16	80.47	80.00	-2	7,080	-0.03%
2018/12/10	21	80.76	64	80.96	79.20	-43	7,022	-0.61%
2018/12/07	25	76.66	23	77.76	80.20	2	6,862	0.03%
2018/12/06	34	79.60	17	79.24	74.10	17	6,722	0.25%
2018/12/05	17	77.55	2	75.75	77.70	15	6,497	0.23%
2018/12/04	5	79.72	1	78.10	77.10	4	6,469	0.06%
2018/12/03	8	78.73	21	78.61	78.80	-13	6,434	-0.20%
2018/11/30	19	79.07	16	79.06	78.00	3	6,371	0.05%
2018/11/29	37	78.53	31	78.19	77.90	6	6,209	0.10%
2018/11/28	4	77.33	11	77.95	76.10	-7	6,073	-0.12%
2018/11/27	53	78.07	52	77.52	78.20	1	5,967	0.02%
2018/11/26	16	75.01	40	75.66	76.40	-24	5,845	-0.41%
2018/11/23	168	75.67	61	75.95	75.60	107	5,714	1.87%	大買/鉅額交易
2018/11/22	424	75.45	146	76.14	73.80	278	5,505	5.05%	大買/大賣/鉅額交易
2018/11/21	82	69.70	45	68.93	70.50	37	5,205	0.71%
2018/11/20	20	64.42	7	64.69	64.10	13	4,983	0.26%
2018/11/19	28	64.26	62	64.42	64.60	-34	4,935	-0.69%
2018/11/16	51	61.02	15	60.01	62.30	36	4,731	0.76%
2018/11/15	2	56.70	0	0.00	56.70	2	4,649	0.04%
2018/11/14	14	57.59	4	57.30	57.20	10	4,642	0.22%
2018/11/12	5	58.10	5	59.00	58.10	0	4,641	0.00%
2018/11/09	2	58.90	2	59.90	59.40	0	4,649	0.00%
2018/11/08	7	59.00	7	61.50	59.00	0	4,641	0.00%
2018/11/07	10	60.18	11	59.46	60.20	-1	4,623	-0.02%
2018/11/06	3	60.10	5	60.70	59.20	-2	4,648	-0.04%
2018/11/05	1	58.30	7	58.63	58.60	-6	4,615	-0.13%
2018/11/02	18	60.59	12	61.30	60.10	6	4,580	0.13%
2018/11/01	23	60.94	23	59.67	60.80	0	4,565	0.00%
2018/10/31	14	58.85	3	59.40	59.70	11	4,525	0.24%
2018/10/30	41	59.54	4	59.53	59.00	37	4,504	0.82%
2018/10/29	8	57.78	81	57.06	58.70	-73	4,479	-1.63%
2018/10/26	14	62.33	34	61.60	60.30	-20	4,417	-0.45%
2018/10/25	34	63.48	102	63.38	63.30	-68	4,334	-1.57%	大賣/
2018/10/24	57	64.26	52	64.44	63.00	5	4,179	0.12%
2018/10/23	93	67.94	39	67.84	65.90	54	4,012	1.35%
2018/10/22	24	66.65	36	66.94	66.20	-12	3,782	-0.32%
2018/10/19	8	65.49	21	66.43	67.60	-13	3,731	-0.35%
2018/10/18	46	66.52	58	67.79	66.00	-12	3,623	-0.33%
2018/10/17	64	66.82	47	67.13	67.20	17	3,478	0.49%
2018/10/16	17	63.68	21	65.10	63.40	-4	3,237	-0.12%
2018/10/15	27	65.20	46	65.06	65.90	-19	3,152	-0.60%
2018/10/12	0	0.00	21	62.80	63.80	-21	2,834	-0.74%
2018/10/11	11	57.25	35	57.11	58.00	-24	2,746	-0.87%
2018/10/09	130	60.76	215	60.09	61.00	-85	2,633	-3.23%	大買/大賣/
2018/10/08	127	62.27	114	59.64	62.50	13	2,566	0.51%	大買/大賣/
2018/10/05	13	56.61	8	56.44	58.30	5	2,235	0.22%
2018/10/04	7	51.54	0	0.00	53.00	7	2,106	0.33%
2018/10/03	18	51.96	0	0.00	51.90	18	2,178	0.83%
2018/10/02	1	53.40	0	0.00	52.80	1	2,215	0.05%
2018/10/01	0	0.00	3	52.73	53.20	-3	2,299	-0.13%
2018/09/27	1	52.50	2	52.60	52.10	-1	2,397	-0.04%
2018/09/26	1	52.30	0	0.00	52.10	1	2,480	0.04%
2018/09/21	1	51.10	1	51.50	51.40	0	2,522	0.00%
2018/09/20	14	51.86	7	51.57	51.00	7	2,527	0.28%
2018/09/19	1	50.80	3	50.87	50.70	-2	2,520	-0.08%
2018/09/18	18	51.08	0	0.00	50.60	18	2,541	0.71%
2018/09/17	0	0.00	1	53.10	53.00	-1	2,582	-0.04%
2018/09/14	10	54.40	2	54.25	54.50	8	2,606	0.31%
2018/09/12	6	52.60	3	51.77	51.70	3	2,674	0.11%
2018/09/11	1	52.80	3	52.97	53.20	-2	2,726	-0.07%
2018/09/10	2	53.50	1	54.20	52.60	1	2,773	0.04%
2018/09/07	37	57.13	12	57.10	55.00	25	2,856	0.88%
2018/09/05	0	0.00	2	62.00	61.10	-2	3,076	-0.07%
2018/09/04	10	62.14	12	61.90	61.80	-2	3,243	-0.06%
2018/09/03	22	62.04	0	0.00	61.60	22	3,298	0.67%
2018/08/31	5	62.96	4	63.43	62.40	1	3,463	0.03%
2018/08/30	3	62.60	2	63.00	62.50	1	3,675	0.03%
2018/08/29	1	62.30	5	62.58	63.00	-4	3,818	-0.10%
2018/08/28	4	63.20	11	63.79	62.30	-7	4,051	-0.17%
2018/08/27	3	60.80	1	60.80	61.30	2	4,378	0.05%
2018/08/24	12	60.43	1	61.00	60.40	11	4,642	0.24%
2018/08/23	10	61.79	3	62.90	61.70	7	4,728	0.15%
2018/08/22	2	63.40	1	62.80	62.80	1	4,770	0.02%
2018/08/21	2	63.50	2	64.20	63.30	0	4,794	0.00%
2018/08/20	0	0.00	2	62.95	63.00	-2	4,813	-0.04%
2018/08/17	13	64.79	8	65.90	63.50	5	4,855	0.10%
2018/08/16	18	62.61	4	62.45	63.50	14	4,894	0.29%
2018/08/15	4	62.40	7	63.54	62.40	-3	5,003	-0.06%
2018/08/14	14	62.88	1	62.90	65.00	13	5,035	0.26%
2018/08/13	70	62.64	14	64.87	63.10	56	5,122	1.09%
2018/08/10	3	69.53	6	68.92	68.50	-3	5,170	-0.06%
2018/08/09	6	69.33	0	0.00	69.00	6	5,233	0.11%
2018/08/08	5	70.58	7	71.34	69.70	-2	5,338	-0.04%
2018/08/07	7	71.06	41	70.64	70.40	-34	5,395	-0.63%
2018/08/06	67	72.76	14	72.94	72.60	53	5,481	0.97%
2018/08/03	2	69.80	13	70.81	71.80	-11	5,493	-0.20%
2018/08/02	11	69.73	15	70.59	69.00	-4	5,629	-0.07%
2018/08/01	5	67.92	17	68.98	69.10	-12	5,726	-0.21%
2018/07/31	1	67.20	2	67.25	67.20	-1	5,789	-0.02%
2018/07/30	5	68.58	9	66.97	66.80	-4	5,933	-0.07%
2018/07/27	4	68.80	1	68.40	68.50	3	6,185	0.05%
2018/07/26	2	70.45	1	69.10	69.10	1	6,384	0.02%
2018/07/25	7	69.01	7	69.29	69.00	0	6,470	0.00%
2018/07/24	14	68.45	8	68.68	69.90	6	6,670	0.09%
2018/07/23	1	68.00	7	67.44	67.10	-6	6,880	-0.09%
2018/07/20	25	70.48	33	71.10	69.20	-8	7,331	-0.11%
2018/07/19	2	70.20	4	69.55	69.00	-2	7,533	-0.03%
2018/07/18	9	71.23	3	71.97	69.60	6	7,690	0.08%
2018/07/17	16	72.45	12	73.75	71.30	4	7,892	0.05%
2018/07/16	35	75.07	24	73.90	74.70	11	8,350	0.13%
2018/07/13	14	72.07	14	71.98	72.10	0	8,375	0.00%
2018/07/12	24	70.42	32	69.80	70.90	-8	8,422	-0.09%
2018/07/11	4	69.45	11	69.22	68.00	-7	8,458	-0.08%
2018/07/10	16	67.15	11	67.62	67.30	5	8,500	0.06%
2018/07/09	1	63.70	8	66.89	67.80	-7	8,641	-0.08%
2018/07/06	14	62.53	2	63.95	62.80	12	8,858	0.14%
2018/07/05	53	65.32	22	65.65	65.10	31	8,967	0.35%
2018/07/04	16	69.56	55	70.79	67.50	-39	9,071	-0.43%
2018/07/03	4	75.63	31	73.71	73.50	-27	9,087	-0.30%
2018/07/02	5	78.20	3	78.17	77.90	2	9,095	0.02%
2018/06/28	3	76.87	2	77.40	76.80	1	9,137	0.01%
2018/06/27	9	78.26	2	77.10	77.10	7	9,111	0.08%
2018/06/26	8	78.86	3	78.20	78.20	5	9,109	0.05%
2018/06/25	4	82.55	3	83.00	81.80	1	9,075	0.01%
2018/06/22	12	84.63	8	85.06	83.30	4	9,151	0.04%
2018/06/21	3	84.07	3	84.50	85.00	0	9,106	0.00%
2018/06/20	3	82.97	27	83.51	82.90	-24	9,071	-0.26%
2018/06/19	14	83.62	15	85.00	83.30	-1	9,004	-0.01%
2018/06/15	9	84.30	6	84.35	83.50	3	8,952	0.03%
2018/06/14	47	89.01	21	88.40	87.30	26	8,842	0.29%
2018/06/13	11	89.25	31	90.51	88.20	-20	8,725	-0.23%
2018/06/12	39	89.87	30	89.67	87.30	9	8,543	0.11%
2018/06/11	1	85.60	45	86.01	86.00	-44	8,383	-0.52%
2018/06/08	83	87.07	127	88.71	84.90	-44	8,330	-0.53%	大賣/
2018/06/07	131	91.15	279	91.18	89.10	-148	8,154	-1.81%	大買/大賣/鉅額交易
2018/06/06	11	88.66	228	91.08	88.80	-217	7,921	-2.74%	大賣/鉅額交易
2018/06/05	135	89.39	408	90.87	88.90	-273	7,773	-3.51%	大買/大賣/鉅額交易
2018/06/04	103	87.97	94	90.59	87.10	9	7,532	0.12%	大買/
2018/06/01	87	83.51	77	84.61	86.30	10	7,180	0.14%
2018/05/31	22	76.66	18	76.95	78.50	4	6,909	0.06%
2018/05/30	5	72.48	1	72.90	72.00	4	6,813	0.06%
2018/05/29	5	72.96	2	72.20	72.00	3	6,763	0.04%
2018/05/28	24	74.63	1	74.10	73.90	23	6,727	0.34%
2018/05/25	5	74.78	11	74.23	74.00	-6	6,697	-0.09%
2018/05/24	0	0.00	6	77.43	77.00	-6	6,643	-0.09%
2018/05/23	21	76.18	20	76.41	77.60	1	6,567	0.02%
2018/05/22	3	73.97	2	73.95	73.40	1	6,431	0.02%
2018/05/21	23	73.06	42	72.74	73.40	-19	6,376	-0.30%
2018/05/18	11	77.05	112	75.85	74.80	-101	6,269	-1.61%	大賣/鉅額交易
2018/05/17	44	78.62	41	78.01	77.80	3	6,178	0.05%
2018/05/16	20	79.99	12	80.38	77.30	8	6,093	0.13%
2018/05/15	17	81.63	15	80.38	79.10	2	5,974	0.03%
2018/05/14	42	78.13	63	78.25	81.20	-21	5,886	-0.36%
2018/05/11	10	80.36	11	80.43	78.60	-1	5,761	-0.02%
2018/05/10	113	80.09	63	81.83	81.90	50	5,666	0.88%	大買/
2018/05/09	49	78.47	114	78.55	77.00	-65	5,455	-1.19%	大賣/
2018/05/08	64	82.28	37	83.61	80.90	27	5,277	0.51%
2018/05/07	44	81.16	85	82.56	82.80	-41	5,180	-0.79%
2018/05/04	67	80.51	59	81.18	80.30	8	5,026	0.16%
2018/05/03	109	89.26	86	88.40	86.10	23	4,759	0.48%	大買/
2018/05/02	61	89.94	36	90.64	91.20	25	4,545	0.55%
2018/04/30	88	90.44	28	89.30	89.20	60	4,420	1.36%
2018/04/27	338	90.15	22	90.66	88.80	316	4,208	7.51%	大買/鉅額交易
2018/04/26	157	92.12	136	90.78	91.00	21	3,949	0.53%	大買/大賣/
2018/04/25	43	86.71	61	86.51	88.90	-18	3,471	-0.52%
2018/04/24	70	83.08	66	84.29	80.90	4	3,192	0.13%
2018/04/23	83	84.73	71	85.85	83.00	12	3,014	0.40%
2018/04/20	307	82.52	166	80.76	81.80	141	2,787	5.06%	大買/大賣/鉅額交易
2018/04/19	166	78.27	6	76.72	78.60	160	2,277	7.03%	大買/鉅額交易
2018/04/18	57	69.81	164	68.96	71.50	-107	2,129	-5.03%	大賣/鉅額交易
2018/04/17	157	69.50	73	69.60	67.30	84	2,016	4.17%	大買/
2018/04/16	92	70.87	93	71.76	71.50	-1	1,902	-0.05%
2018/04/13	174	69.73	139	71.29	70.50	35	1,770	1.98%	大買/大賣/
2018/04/12	109	69.42	15	67.70	70.00	94	1,579	5.95%	大買/
2018/04/11	4	63.93	24	62.81	65.70	-20	1,255	-1.59%
2018/04/10	64	62.89	4	61.63	59.80	60	1,088	5.51%
2018/04/09	7	59.20	16	57.77	60.90	-9	926	-0.97%
2018/04/03	17	55.53	12	55.86	55.40	5	816	0.61%
2018/04/02	29	56.46	26	54.73	54.60	3	764	0.39%
2018/03/31	52	54.89	56	55.16	55.20	-4	730	-0.55%
2018/03/29	0	0.00	2	53.95	53.30	-2	650	-0.31%
2018/03/28	14	53.71	14	52.37	53.00	0	623	0.00%
2018/03/27	16	55.70	5	53.50	53.50	11	598	1.84%
2018/03/26	0	0.00	1	53.70	53.70	-1	488	-0.20%
2018/03/23	2	47.20	7	49.10	48.90	-5	449	-1.11%
2018/03/16	4	46.30	24	46.54	46.35	-20	398	-5.02%
2018/03/14	1	46.20	0	0.00	46.20	1	381	0.26%
2018/03/13	7	45.16	0	0.00	45.05	7	368	1.90%
2018/03/07	21	44.19	0	0.00	43.90	21	376	5.57%
2018/02/23	2	42.85	0	0.00	42.70	2	384	0.52%
2018/02/22	0	0.00	1	42.00	42.65	-1	406	-0.25%
2018/02/21	0	0.00	11	42.03	42.00	-11	420	-2.61%
2018/01/24	0	0.00	1	50.50	50.30	-1	666	-0.15%
2018/01/22	2	49.63	0	0.00	49.80	2	669	0.30%
2018/01/17	0	0.00	2	50.85	50.30	-2	668	-0.30%
2018/01/16	0	0.00	6	51.23	50.60	-6	672	-0.89%
2018/01/05	2	50.10	0	0.00	50.00	2	643	0.31%
2018/01/02	0	0.00	10	51.17	51.10	-10	647	-1.54%