晶技 (3042)-日盛券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
104.0
漲跌
▲0.5
漲幅
+0.48%
成交量
1,260張
產業
上市電子零組件類股
1032人加入追蹤

立即追蹤
本地時間:13:30

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

晶技 (3042)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	1	87.80	22	88.66	88.90	-21	1,322	-1.59%
2023/04/06	2	88.20	2	88.25	88.10	0	1,313	0.00%
2023/03/31	4	89.35	29	89.41	89.00	-25	1,310	-1.91%
2023/03/30	7	88.91	2	89.20	88.90	5	1,299	0.38%
2023/03/29	1	88.50	22	88.60	88.60	-21	1,289	-1.63%
2023/03/28	0	88.70	0	0.00	87.70	0	1,301	0.00%
2023/03/27	0	0.00	32	88.60	88.40	-32	1,303	-2.46%
2023/03/24	1	88.80	8	88.68	88.20	-7	1,314	-0.53%
2023/03/21	0	0.00	20	88.20	88.50	-20	1,265	-1.58%
2023/03/20	0	0.00	2	87.50	87.80	-2	1,251	-0.16%
2023/03/16	0	0.00	2	86.15	85.80	-2	1,240	-0.16%
2023/03/15	2	86.60	1	86.50	86.10	1	1,239	0.08%
2023/03/14	22	85.70	0	0.00	86.00	22	1,243	1.77%
2023/03/13	20	85.60	0	0.00	86.20	20	1,243	1.61%
2023/03/10	22	86.96	2	86.50	86.60	20	1,240	1.61%
2023/03/08	22	87.49	5	87.20	88.10	17	1,241	1.37%
2023/03/07	3.5	89.06	32	89.85	88.70	-28.5	1,203	-2.37%
2023/03/06	0	0.00	6	89.10	89.40	-6	1,148	-0.52%
2023/03/03	0	0.00	15	88.93	88.30	-15	1,132	-1.32%
2023/03/02	0	0.00	2	88.10	88.30	-2	1,126	-0.18%
2023/03/01	0	0.00	41	86.51	87.10	-41	1,113	-3.68%
2023/02/24	1	86.30	20	86.24	86.20	-19	1,105	-1.72%
2023/02/23	0	0.00	0.2	87.00	86.50	-0.2	1,099	-0.02%
2023/02/22	0	0.00	5	86.30	86.80	-5	1,104	-0.45%
2023/02/21	2	86.45	0	0.00	87.20	2	1,110	0.18%
2023/02/16	0.2	86.80	6	86.43	86.60	-5.8	1,128	-0.52%
2023/02/15	5	85.60	1	84.80	85.20	4	1,135	0.35%
2023/02/14	10	85.70	1	85.90	85.20	9	1,134	0.79%
2023/02/13	1	86.10	1	85.60	86.50	0	1,116	0.00%
2023/02/10	2	86.75	0	0.00	86.50	2	1,130	0.18%
2023/02/09	1	88.10	0	0.00	88.00	1	1,125	0.09%
2023/02/07	6	88.18	0.4	88.50	88.60	5.6	1,122	0.50%
2023/02/06	7	88.67	8	89.45	89.20	-1	1,125	-0.09%
2023/02/03	1	89.80	1	89.80	90.00	0	1,107	0.00%
2023/02/02	5	88.80	8	90.00	90.50	-3	1,083	-0.28%
2023/02/01	8	88.31	6	88.63	88.70	2	1,040	0.19%
2023/01/31	0.1	87.10	2	87.00	87.10	-1.9	1,011	-0.19%
2023/01/17	1	82.60	0	0.00	82.50	1	979	0.10%
2023/01/16	0	0.00	21	83.12	83.00	-21	996	-2.11%
2023/01/12	0	0.00	1	84.61	84.60	-1	1,061	-0.10%
2023/01/11	88	85.84	0	0.00	85.80	88	1,087	8.09%
2023/01/10	0	0.00	28	84.31	85.40	-28	1,095	-2.56%
2023/01/09	102	83.20	5	82.80	83.30	97	1,084	8.94%	大買/
2023/01/06	0	0.00	1	82.00	82.50	-1	1,119	-0.09%
2022/12/30	20	81.10	1	82.70	82.70	19	1,306	1.45%
2022/12/28	0	0.00	4	81.60	81.30	-4	1,314	-0.30%
2022/12/27	3	81.70	1	81.60	82.30	2	1,319	0.15%
2022/12/26	0	0.00	2	82.05	81.50	-2	1,327	-0.15%
2022/12/23	0	0.00	10	81.65	83.00	-10	1,353	-0.74%
2022/12/16	0	0.00	7	85.70	86.20	-7	1,418	-0.49%
2022/12/13	0	0.00	1	84.80	84.20	-1	1,398	-0.07%
2022/12/07	0	0.00	7	82.10	83.30	-7	1,403	-0.50%
2022/12/06	1	84.60	15	84.37	83.00	-14	1,401	-1.00%
2022/12/05	0	0.00	6	85.88	85.80	-6	1,387	-0.43%
2022/12/02	0	0.00	5	86.00	86.00	-5	1,384	-0.36%
2022/12/01	2.1	85.54	30	85.01	85.40	-27.9	1,375	-2.03%
2022/11/30	0	0.00	1.2	83.25	83.50	-1.2	1,371	-0.09%
2022/11/29	0	0.00	10	82.10	82.10	-10	1,367	-0.73%
2022/11/28	0	0.00	1	81.50	82.20	-1	1,369	-0.07%
2022/11/24	0	0.00	18	81.23	82.50	-18	1,380	-1.30%
2022/11/23	0	0.00	1	81.50	81.20	-1	1,372	-0.07%
2022/11/22	0	0.00	6	81.23	81.20	-6	1,388	-0.43%
2022/11/21	0	0.00	3.8	82.00	81.60	-3.8	1,398	-0.27%
2022/11/18	1.1	83.26	31	83.50	82.00	-29.9	1,398	-2.14%
2022/11/17	1.1	83.12	1	83.20	83.10	0.1	1,399	0.01%
2022/11/16	0.1	83.20	1	81.90	82.90	-0.9	1,406	-0.06%
2022/11/15	12.1	81.73	20	82.00	82.10	-7.9	1,400	-0.56%
2022/11/11	6	81.07	10	83.00	81.00	-4	1,442	-0.28%
2022/11/10	1	79.91	22	80.20	80.40	-21	1,448	-1.45%
2022/11/09	0.1	80.30	8	80.20	80.10	-8	1,480	-0.54%
2022/11/08	1.1	80.04	0	0.00	79.40	1.1	1,480	0.07%
2022/11/07	0.1	78.82	0	0.00	79.50	0.1	1,501	0.01%
2022/11/04	0	0.00	1	78.20	78.80	-1	1,514	-0.07%
2022/11/03	0.1	78.10	21.2	78.40	78.40	-21.1	1,521	-1.38%
2022/10/31	1	75.90	10	76.35	76.30	-9	1,519	-0.59%
2022/10/28	0.2	74.80	0	0.00	75.50	0.2	1,524	0.01%
2022/10/27	0.1	75.20	0	0.00	75.50	0.1	1,523	0.01%
2022/10/26	0.2	74.70	0	0.00	74.20	0.2	1,532	0.01%
2022/10/25	0.2	76.10	0	0.00	75.10	0.2	1,537	0.01%
2022/10/24	1.2	76.19	2	75.75	75.60	-0.9	1,567	-0.05%
2022/10/21	0.2	76.60	0	0.00	76.00	0.2	1,562	0.01%
2022/10/20	2.2	76.03	2	76.20	76.20	0.2	1,608	0.01%
2022/10/19	0.2	76.00	0	0.00	75.70	0.2	1,580	0.01%
2022/10/18	0	0.00	1	75.20	75.10	-1	1,563	-0.06%
2022/10/17	0.2	72.00	130	72.92	74.20	-129.8	1,567	-8.28%	大賣/鉅額交易
2022/10/14	11	74.04	12	73.52	73.50	-1	1,571	-0.06%
2022/10/13	17.1	75.40	25	76.58	71.70	-7.9	1,546	-0.51%
2022/10/12	1	71.10	0	0.00	72.40	1	1,430	0.07%
2022/10/11	2.1	70.41	2	70.80	71.00	0.1	1,459	0.00%
2022/10/07	0.2	72.40	0	0.00	72.00	0.2	1,517	0.01%
2022/10/06	5	74.70	0	0.00	74.70	5	1,572	0.32%
2022/10/05	0	0.00	8	75.25	75.00	-8	1,612	-0.50%
2022/10/04	0	0.00	1	73.90	73.90	-1	1,620	-0.06%
2022/10/03	2	71.40	2	71.80	71.50	0	1,630	0.00%
2022/09/30	11	71.25	0	0.00	71.90	11	1,661	0.66%
2022/09/29	3	72.77	0	0.00	72.30	3	1,693	0.18%
2022/09/28	3	73.83	10	74.56	73.00	-7	1,689	-0.41%
2022/09/27	1	76.00	0	0.00	76.00	1	1,694	0.06%
2022/09/26	6	77.20	37	76.50	76.40	-31	1,731	-1.79%
2022/09/23	10.4	81.52	2	82.90	81.30	8.4	1,734	0.48%
2022/09/22	4	82.63	0	0.00	82.50	4	1,755	0.23%
2022/09/20	1	85.00	2	85.40	85.00	-1	1,803	-0.06%
2022/09/08	0	0.00	19	83.60	84.00	-19	1,951	-0.97%
2022/09/07	19.1	82.00	0	0.00	82.00	19.1	1,990	0.96%
2022/09/06	0.1	84.49	2	82.40	82.30	-1.9	2,014	-0.09%
2022/09/05	4	84.70	0	0.00	84.20	4	2,030	0.20%
2022/09/02	11	85.32	0	0.00	85.50	11	2,065	0.53%
2022/09/01	20	85.50	0	0.00	85.70	20	2,138	0.94%
2022/08/30	0	0.00	0.2	85.80	86.30	-0.2	2,272	-0.01%
2022/08/29	1	86.10	0	0.00	85.80	1	2,307	0.04%
2022/08/25	1	87.10	0	0.00	86.80	1	2,303	0.04%
2022/08/24	10	87.10	0	0.00	86.10	10	2,332	0.43%
2022/08/23	43	87.63	0	0.00	87.10	43	2,329	1.85%
2022/08/22	0	0.00	3	89.03	89.00	-3	2,355	-0.13%
2022/08/19	2	89.40	0	0.00	89.40	2	2,361	0.08%
2022/08/18	3	89.37	1	89.50	89.40	2	2,343	0.09%
2022/08/17	125	90.84	0	0.00	90.80	125	2,308	5.42%	大買/鉅額交易
2022/08/16	1	91.00	31	90.90	90.80	-30	2,320	-1.29%
2022/08/15	21	89.80	0	0.00	89.80	21	2,283	0.92%
2022/08/12	2	89.50	0	0.00	90.00	2	2,281	0.09%
2022/08/11	0	0.00	22	89.43	88.50	-22	2,257	-0.97%
2022/08/10	1.2	87.90	0	0.00	87.80	1.2	2,260	0.05%
2022/08/09	3	87.87	0	0.00	88.00	3	2,261	0.13%
2022/08/08	0	0.00	1	86.80	86.90	-1	2,267	-0.04%
2022/08/05	0	0.00	6	86.47	86.70	-6	2,279	-0.26%
2022/08/04	21	85.00	1	84.30	86.00	20	2,303	0.87%
2022/08/03	1	86.10	0	0.00	86.10	1	2,295	0.04%
2022/08/02	23	86.55	2	86.95	86.70	21	2,304	0.91%
2022/08/01	1	87.50	0	0.00	87.60	1	2,295	0.04%
2022/07/29	0	0.00	20	86.00	87.40	-20	2,288	-0.87%
2022/07/28	11	84.83	0.2	84.80	85.00	10.8	2,266	0.48%
2022/07/27	20	82.00	1	82.50	84.30	19	2,261	0.84%
2022/07/26	5.2	83.74	0	0.00	83.70	5.2	2,201	0.23%
2022/07/22	1	86.80	1	87.20	86.10	0	2,188	0.00%
2022/07/20	1	87.40	0	0.00	86.80	1	2,227	0.04%
2022/07/19	0.2	87.00	0	0.00	86.90	0.2	2,255	0.01%
2022/07/15	0	0.00	8	85.43	86.00	-8	2,269	-0.35%
2022/07/14	3	90.30	31	90.95	90.90	-28	2,244	-1.25%
2022/07/13	1	90.90	12	90.78	90.80	-11	2,190	-0.50%
2022/07/12	22	87.45	1	87.20	86.90	21	2,169	0.97%
2022/07/11	2	89.10	2	88.80	89.60	0	2,172	0.00%
2022/07/08	21	88.86	1.3	86.27	88.40	19.7	2,158	0.91%
2022/07/07	2	81.50	0	0.00	84.00	2	2,120	0.09%
2022/07/05	2	85.20	1	85.80	86.30	1	2,101	0.05%
2022/07/04	1	86.60	0	0.00	84.60	1	2,090	0.05%
2022/07/01	2.3	87.79	1	87.50	87.60	1.3	2,089	0.06%
2022/06/30	12	91.02	0	0.00	90.70	12	2,052	0.58%
2022/06/29	10	94.00	1	93.30	93.20	9	2,033	0.44%
2022/06/28	21	95.05	2	96.20	95.20	19	2,026	0.94%
2022/06/27	1	98.20	0	0.00	98.30	1	2,017	0.05%
2022/06/23	0.2	96.00	2	97.85	96.80	-1.9	2,061	-0.09%
2022/06/22	50	98.51	1	97.30	97.30	49	2,081	2.35%
2022/06/20	3	99.90	6	98.47	97.00	-3	2,135	-0.14%
2022/06/17	23	98.54	26	101.00	99.00	-3	2,138	-0.14%
2022/06/16	1	102.00	22	101.87	99.10	-21	2,221	-0.95%
2022/06/15	0.1	100.00	1	101.50	100.50	-0.9	2,233	-0.04%
2022/06/14	21	99.52	3	100.20	100.50	18	2,279	0.79%
2022/06/13	0	0.00	2	101.25	101.00	-2	2,296	-0.09%
2022/06/10	0	0.00	13	102.38	103.00	-13	2,275	-0.57%
2022/06/09	12	102.42	63	101.48	102.50	-51	2,215	-2.30%
2022/06/08	15	101.00	24	100.92	100.50	-9	2,140	-0.42%
2022/06/07	3	99.40	3	99.33	99.10	0	2,123	0.00%
2022/06/02	0	0.00	1	98.40	98.00	-1	2,170	-0.05%
2022/05/30	2	96.75	35	96.57	96.80	-33	2,220	-1.49%
2022/05/26	21	92.40	0	0.00	92.40	21	2,284	0.92%
2022/05/24	5	94.00	20	94.50	92.10	-15	2,373	-0.63%
2022/05/20	0	0.00	1	93.20	93.10	-1	2,374	-0.04%
2022/05/19	2	92.00	1	92.20	92.70	1	2,376	0.04%
2022/05/18	1	93.00	1	92.80	93.50	0	2,376	0.00%
2022/05/17	2	91.15	25	91.02	91.60	-23	2,378	-0.97%
2022/05/16	2	89.55	1.2	89.98	89.60	0.9	2,388	0.04%
2022/05/13	0	0.00	2	87.90	88.10	-2	2,391	-0.08%
2022/05/12	2	87.35	0	0.00	86.00	2	2,403	0.08%
2022/05/06	0	0.00	1	91.80	92.30	-1	2,502	-0.04%
2022/05/05	0.3	93.50	4	93.00	93.60	-3.7	2,535	-0.15%
2022/05/04	0	0.00	1	92.30	92.50	-1	2,663	-0.04%
2022/05/03	0	0.00	10	91.00	90.80	-10	2,731	-0.37%
2022/04/28	1.5	90.67	0	0.00	90.10	1.5	2,924	0.05%
2022/04/27	1	88.10	22	88.90	90.90	-21	2,996	-0.70%
2022/04/26	7.1	91.95	20	90.92	90.90	-12.9	3,019	-0.43%
2022/04/25	30	93.60	7	92.87	92.30	23	3,037	0.76%
2022/04/22	301	96.31	0	0.00	96.00	301	3,038	9.90%	大買/鉅額交易
2022/04/21	0	0.00	6	99.00	98.20	-6	3,060	-0.20%
2022/04/20	2	98.10	6	98.28	99.40	-4	3,064	-0.13%
2022/04/19	1	97.60	0.1	97.00	98.00	0.9	3,042	0.03%
2022/04/18	1.2	94.48	1	95.20	94.60	0.2	3,058	0.00%
2022/04/15	58	96.82	3	96.10	95.80	55	3,083	1.78%
2022/04/12	3	95.53	3	96.00	95.50	0	3,329	0.00%
2022/04/11	1.2	96.97	2	96.70	96.70	-0.8	3,403	-0.02%
2022/04/08	2	98.65	3	98.63	99.40	-1	3,430	-0.03%
2022/04/07	49.2	99.14	4	98.65	97.90	45.2	3,493	1.29%
2022/04/06	19	101.50	1	101.50	101.50	18	3,693	0.49%
2022/04/01	2	101.75	1	101.50	102.00	1	3,750	0.03%
2022/03/30	0	0.00	5	102.50	103.00	-5	3,848	-0.13%
2022/03/29	0.1	101.50	0	101.50	101.50	0.1	4,044	0.00%
2022/03/28	0.2	100.50	8	100.88	102.50	-7.8	4,443	-0.18%
2022/03/25	3	102.50	2	102.25	102.00	1	4,745	0.02%
2022/03/24	8	103.88	34	103.54	103.00	-26	4,738	-0.55%
2022/03/23	28	102.96	2	102.25	103.00	26	4,709	0.55%
2022/03/22	0	0.00	223	102.22	102.50	-223	4,763	-4.68%	大賣/鉅額交易
2022/03/21	36	103.67	101	103.50	103.00	-65	4,773	-1.36%	大賣/
2022/03/18	4	101.50	10	100.55	100.50	-6	4,753	-0.13%
2022/03/17	14	100.46	25	100.00	100.00	-11	4,754	-0.23%
2022/03/16	0	0.00	32	98.89	98.30	-32	4,718	-0.68%
2022/03/15	0	0.00	5	96.26	96.50	-5	4,742	-0.11%
2022/03/14	0	0.00	2	97.90	97.20	-2	4,811	-0.04%
2022/03/11	1	98.60	1	98.70	98.30	0	4,912	0.00%
2022/03/10	7	98.46	21	98.80	98.70	-14	5,020	-0.28%
2022/03/09	25	97.61	1.3	97.62	96.90	23.8	5,044	0.47%
2022/03/08	25	97.20	50	96.37	96.70	-25	5,101	-0.49%
2022/03/07	79	95.41	22	94.46	95.80	57	5,099	1.12%
2022/03/04	0	0.00	7	98.27	97.30	-7	5,116	-0.14%
2022/03/03	2	99.10	3	99.03	98.80	-1	5,192	-0.02%
2022/03/02	2	98.00	8	98.46	98.30	-6	5,214	-0.12%
2022/03/01	141	98.57	8	97.66	98.80	133	5,293	2.51%	大買/鉅額交易
2022/02/25	136	96.35	27	95.75	96.40	109	5,263	2.07%	大買/鉅額交易
2022/02/24	21	94.02	2	94.90	93.10	19	5,334	0.36%
2022/02/23	1	95.40	1	95.20	95.40	0	5,393	0.00%
2022/02/22	2	94.40	0	0.00	95.20	2	5,581	0.04%
2022/02/21	1	96.00	0	0.00	96.60	1	5,764	0.02%
2022/02/18	3	96.03	1	95.50	96.50	2	6,150	0.03%
2022/02/17	4	96.40	7	96.61	95.70	-3	6,342	-0.05%
2022/02/16	1	96.90	1	95.50	96.90	0	6,626	0.00%
2022/02/15	1	95.30	10	95.30	94.60	-9	6,651	-0.14%
2022/02/14	1	94.00	21	94.00	94.20	-20	6,750	-0.30%
2022/02/11	1	96.60	1.3	96.67	96.50	-0.3	6,763	0.00%
2022/02/10	3	96.20	6	96.85	96.20	-3	6,811	-0.04%
2022/02/09	2	96.60	12	96.54	97.20	-10	6,830	-0.15%
2022/02/08	1.1	95.38	13	95.52	95.20	-12	6,935	-0.17%
2022/02/07	15	94.57	0	0.00	94.70	15	6,957	0.22%
2022/01/26	47	92.83	15.3	93.42	92.60	31.8	6,985	0.45%
2022/01/25	2.4	95.89	1	95.40	95.40	1.4	7,096	0.02%
2022/01/24	62	96.69	22	96.97	96.10	40	7,156	0.56%
2022/01/21	33.3	99.51	5	99.78	99.40	28.3	7,050	0.40%
2022/01/20	25	100.02	0	0.00	100.50	25	7,024	0.36%
2022/01/19	40.2	100.99	1	101.00	100.50	39.2	6,974	0.56%
2022/01/18	13	103.19	11	103.45	102.50	2	6,945	0.03%
2022/01/17	24	101.54	202	101.66	102.00	-178	6,912	-2.57%	大賣/鉅額交易
2022/01/14	49	102.15	30	102.33	102.50	19	6,903	0.28%
2022/01/13	14	101.89	5	102.50	102.00	9	6,915	0.13%
2022/01/12	6	101.33	4	102.50	101.50	2	6,922	0.03%
2022/01/11	27	101.54	2	101.50	101.50	25	6,967	0.36%
2022/01/10	63	103.00	5	102.90	103.00	58	6,949	0.83%
2022/01/07	41.1	102.56	245	104.36	102.50	-203.9	6,945	-2.94%	大賣/鉅額交易
2022/01/06	37.1	105.41	4	105.00	105.50	33.1	6,861	0.48%
2022/01/05	25	107.22	3	107.17	106.00	22	6,844	0.32%
2022/01/04	23	107.11	4	107.38	107.50	19	6,801	0.28%
2022/01/03	7.3	106.09	2	106.50	106.00	5.3	6,758	0.08%
2021/12/30	31	106.05	7	105.86	105.50	24	6,756	0.36%
2021/12/29	27.7	108.37	38	109.16	107.00	-10.4	6,754	-0.15%
2021/12/28	20.1	105.00	1	105.50	105.50	19.1	6,643	0.29%
2021/12/27	1	107.00	2	106.50	106.50	-1	6,718	-0.01%
2021/12/24	2.3	108.22	31	108.00	106.50	-28.8	6,807	-0.42%
2021/12/23	22.1	109.80	169	109.75	108.50	-146.9	6,800	-2.16%	大賣/鉅額交易
2021/12/22	14.3	110.78	54.2	110.79	111.00	-39.9	6,660	-0.60%
2021/12/21	76.2	107.19	260.1	106.81	107.50	-183.9	6,439	-2.86%	大賣/鉅額交易
2021/12/20	1	103.00	1	102.50	102.50	0	6,139	0.00%
2021/12/17	35.1	102.78	6	102.42	102.00	29.1	6,155	0.47%
2021/12/16	11	102.32	22.3	102.53	103.50	-11.3	6,190	-0.18%
2021/12/15	197.3	101.10	11.3	100.67	101.00	186	6,197	3.00%	大買/鉅額交易
2021/12/14	17.2	99.68	2	99.55	99.20	15.2	6,174	0.25%
2021/12/13	3.3	100.58	4	100.50	100.00	-0.8	6,151	-0.01%
2021/12/10	1	101.00	1	100.50	101.00	0	6,263	0.00%
2021/12/09	31	100.68	9	101.94	100.50	22	6,366	0.35%
2021/12/08	5.5	102.14	27	102.39	102.00	-21.5	6,336	-0.34%
2021/12/07	148.6	100.71	262	100.54	101.00	-113.4	6,287	-1.80%	大買/大賣/鉅額交易
2021/12/06	10.5	102.67	13	102.46	102.00	-2.5	6,209	-0.04%
2021/12/03	10	105.35	4	104.75	105.50	6	6,141	0.10%
2021/12/02	7	104.79	2	105.00	103.50	5	6,153	0.08%
2021/12/01	3.4	105.38	1	103.52	105.50	2.4	6,141	0.04%
2021/11/30	1.3	105.90	0	0.00	105.50	1.3	6,109	0.02%
2021/11/29	2	103.50	19	103.68	104.00	-17	6,109	-0.28%
2021/11/26	3.3	105.38	6	105.75	104.50	-2.8	6,056	-0.05%
2021/11/25	7	106.36	8	106.13	107.00	-1	6,025	-0.02%
2021/11/24	3	108.67	9	107.72	108.50	-6	5,942	-0.10%
2021/11/23	46.6	108.88	37	108.00	107.50	9.6	5,932	0.16%
2021/11/22	6.3	113.00	3	112.83	112.50	3.3	5,856	0.06%
2021/11/19	23.5	112.71	11	113.64	111.50	12.5	5,834	0.21%
2021/11/18	26	112.42	66	113.67	113.00	-40	5,740	-0.70%
2021/11/17	92	113.95	72.2	114.05	115.00	19.9	5,633	0.35%
2021/11/16	19	108.24	25	109.48	110.00	-6	5,309	-0.11%
2021/11/15	51	109.08	86.1	108.57	110.50	-35.1	5,192	-0.68%
2021/11/12	205	102.41	3	102.00	102.00	202	4,991	4.05%	大買/鉅額交易
2021/11/11	11	103.00	32	102.88	101.50	-21	5,016	-0.42%
2021/11/10	8	100.31	7	100.93	100.50	1	4,994	0.02%
2021/11/09	6	100.18	31	99.86	100.50	-25	5,037	-0.50%
2021/11/08	8.1	98.31	4	97.90	97.90	4.1	5,061	0.08%
2021/11/05	40	98.85	9	98.98	98.20	31	5,092	0.61%
2021/11/04	10.1	100.55	18	100.69	100.00	-8	5,018	-0.16%
2021/11/03	17	102.18	0	0.00	101.00	17	5,050	0.34%
2021/11/02	52	105.04	123	109.61	101.50	-71	5,022	-1.41%	大賣/
2021/11/01	120	106.03	265.1	105.99	107.00	-145.1	4,814	-3.01%	大買/大賣/鉅額交易
2021/10/29	2	103.00	6	103.17	102.50	-4	4,762	-0.08%
2021/10/28	18.1	103.03	3	103.50	103.00	15.1	4,883	0.31%
2021/10/27	3	104.00	13	103.54	104.00	-10	4,928	-0.20%
2021/10/26	2.1	102.57	0	0.00	101.50	2.1	5,000	0.04%
2021/10/25	21	102.55	2	103.50	103.50	19	5,079	0.37%
2021/10/22	13	101.35	4	101.38	102.00	9	5,257	0.17%
2021/10/21	23	102.41	7	101.00	101.00	16	5,430	0.29%
2021/10/20	2	101.00	1	101.00	101.00	1	5,478	0.02%
2021/10/19	5	100.08	6	100.90	101.00	-1	5,548	-0.02%
2021/10/18	1	98.20	1	98.40	98.00	0	5,636	0.00%
2021/10/15	3	97.80	9	98.64	97.70	-6	5,820	-0.10%
2021/10/14	8.1	96.59	7	96.60	96.00	1.1	6,050	0.02%
2021/10/13	1	98.00	1	98.50	96.40	0	6,354	0.00%
2021/10/12	9	99.27	1	98.01	98.00	8	6,983	0.11%
2021/10/08	32	100.55	5	101.20	100.00	27	7,137	0.38%
2021/10/07	14	100.57	13.3	100.31	100.50	0.7	7,265	0.01%
2021/10/06	35.3	100.09	32	98.64	97.60	3.3	7,620	0.04%
2021/10/05	28	99.08	34	97.63	99.70	-6	7,824	-0.08%
2021/10/04	12	97.33	5.1	96.00	95.70	7	7,768	0.09%
2021/10/01	43.1	100.30	0	0.00	99.30	43.1	7,774	0.55%
2021/09/30	9	105.19	14	106.04	105.00	-5	7,783	-0.06%
2021/09/29	7	106.43	8	105.94	106.00	-1	7,900	-0.01%
2021/09/28	44.1	109.62	126	109.59	108.50	-81.9	8,106	-1.01%	大賣/
2021/09/27	27	107.43	26	107.50	107.50	1	8,108	0.01%
2021/09/24	103	106.49	5	106.20	106.50	98	8,199	1.20%	大買/
2021/09/23	12.1	105.12	21.1	104.36	105.50	-9.1	8,290	-0.11%
2021/09/22	14	101.29	68	101.94	100.50	-54	8,497	-0.64%
2021/09/17	4	104.50	5	104.40	104.50	-1	8,609	-0.01%
2021/09/16	6	103.00	6	104.00	104.00	0	9,035	0.00%
2021/09/15	13	104.62	35	103.37	102.50	-22	9,565	-0.23%
2021/09/14	7	108.93	14.1	109.36	110.00	-7.1	9,945	-0.07%
2021/09/13	6	105.08	7	105.36	105.00	-1	10,025	-0.01%
2021/09/10	3	106.67	2	106.75	107.00	1	10,276	0.01%
2021/09/09	2	107.50	1	106.00	108.00	1	10,560	0.01%
2021/09/08	7	106.14	20	107.70	106.00	-13	11,178	-0.12%
2021/09/07	6	108.00	48	107.30	107.00	-42	11,465	-0.37%
2021/09/06	40	112.80	16	113.44	111.00	24	12,085	0.20%
2021/09/03	22.1	115.68	20	115.18	115.50	2.1	12,114	0.02%
2021/09/02	17	117.62	5	117.80	115.50	12	12,322	0.10%
2021/09/01	1	115.00	4	115.50	117.00	-3	12,352	-0.02%
2021/08/30	2	114.00	3	115.33	114.00	-1	12,505	-0.01%
2021/08/27	5	114.00	3	115.33	114.00	2	12,560	0.02%
2021/08/26	2	115.50	6.1	116.49	116.00	-4.1	12,646	-0.03%
2021/08/25	7	115.29	10	114.00	115.50	-3	12,808	-0.02%
2021/08/24	3	114.67	0	0.00	112.00	3	12,993	0.02%
2021/08/23	5	112.20	31.2	111.32	114.00	-26.2	13,333	-0.20%
2021/08/20	21.2	107.56	15.1	108.06	106.50	6.2	13,424	0.05%
2021/08/19	5	112.80	6.5	112.69	111.50	-1.5	13,562	-0.01%
2021/08/18	7	113.93	3	114.17	116.00	4	13,751	0.03%
2021/08/17	5	114.90	9	115.67	112.00	-4	13,868	-0.03%
2021/08/16	30.1	114.70	8	114.56	114.50	22.1	13,873	0.16%
2021/08/13	11	118.68	0	0.00	118.00	11	13,892	0.08%
2021/08/12	4	123.00	18	122.11	123.00	-14	13,908	-0.10%
2021/08/11	12	119.33	1	117.00	119.00	11	13,958	0.08%
2021/08/10	3.1	118.69	4	120.63	122.00	-0.9	14,020	-0.01%
2021/08/09	5	122.40	218	121.73	122.00	-213	14,081	-1.51%	大賣/鉅額交易
2021/08/06	29.1	122.09	102	122.24	121.50	-72.9	14,159	-0.51%	大賣/
2021/08/05	2	124.50	2	124.50	124.00	0	14,264	0.00%
2021/08/04	6	125.67	45	126.14	125.50	-39	14,533	-0.27%
2021/08/03	32	125.78	93	126.10	126.50	-61	14,698	-0.42%
2021/08/02	12	121.08	70	121.53	123.00	-58	14,781	-0.39%
2021/07/30	8	120.50	37	122.20	120.00	-29	14,875	-0.19%
2021/07/29	30	119.07	103	117.77	121.50	-73	14,921	-0.49%	大賣/
2021/07/28	20	117.58	12	117.33	118.00	8	15,080	0.05%
2021/07/27	42.1	123.64	7.1	122.08	122.00	35	15,144	0.23%
2021/07/26	1	127.00	4	128.25	128.00	-3	15,160	-0.02%
2021/07/23	13	129.19	17	128.35	128.00	-4	15,236	-0.03%
2021/07/22	20	129.88	178	130.00	129.00	-158	15,528	-1.02%	大賣/鉅額交易
2021/07/21	88.1	130.06	19.5	129.25	126.50	68.6	15,502	0.44%
2021/07/20	38.4	130.79	82	130.77	129.00	-43.6	15,427	-0.28%
2021/07/19	119	138.77	19	138.39	137.00	100	15,285	0.65%	大買/
2021/07/16	73	137.50	131.1	139.96	138.50	-58	15,115	-0.38%	大賣/
2021/07/15	34.1	130.99	16	132.28	134.00	18.1	14,640	0.12%
2021/07/14	7.1	130.51	6	129.17	131.00	1.1	14,768	0.01%
2021/07/13	127	130.62	15.4	131.64	128.00	111.6	14,836	0.75%	大買/鉅額交易
2021/07/12	34.1	129.13	45	129.66	129.50	-10.9	14,661	-0.07%
2021/07/09	4.1	124.26	5	124.10	124.00	-0.9	14,678	-0.01%
2021/07/08	16	127.25	41	129.00	125.50	-25	15,415	-0.16%
2021/07/07	65	127.55	16	126.53	125.50	49	16,004	0.31%
2021/07/06	27	125.50	13	128.35	126.00	14	15,989	0.09%
2021/07/05	25	129.60	75	130.73	131.00	-50	15,922	-0.31%
2021/07/02	36	126.68	90	125.86	129.00	-54	15,715	-0.34%
2021/07/01	65	123.11	35	123.87	122.00	30	15,683	0.19%
2021/06/30	53	126.57	7.3	126.57	126.00	45.7	15,637	0.29%
2021/06/29	21	126.98	183.2	125.53	125.00	-162.2	15,576	-1.04%	大賣/鉅額交易
2021/06/28	10	130.70	24	130.69	131.50	-14	15,423	-0.09%
2021/06/25	33.4	135.27	40.1	135.03	132.00	-6.7	15,338	-0.04%
2021/06/24	156	132.54	145.2	129.90	132.00	10.8	15,053	0.07%	大買/大賣/
2021/06/23	42	126.38	62.5	126.32	126.50	-20.5	14,737	-0.14%
2021/06/22	20	120.38	40	121.15	119.00	-20	14,266	-0.14%
2021/06/21	12	120.38	30	121.20	119.00	-18	14,163	-0.13%
2021/06/18	18	121.67	7	122.93	121.00	11	13,911	0.08%
2021/06/17	115	120.38	86	119.66	119.00	29	13,634	0.21%	大買/
2021/06/16	26	114.25	2	114.50	114.00	24	13,051	0.18%
2021/06/15	43	115.44	225.3	115.33	116.00	-182.3	12,759	-1.43%	大賣/鉅額交易
2021/06/11	22	107.48	4	108.13	107.00	18	12,191	0.15%
2021/06/10	194.3	108.70	821	107.54	109.00	-626.7	12,177	-5.15%	大買/大賣/鉅額交易
2021/06/09	5.1	105.38	10	106.60	104.50	-4.9	12,088	-0.04%
2021/06/08	8.1	106.75	6	107.33	106.00	2.1	12,152	0.02%
2021/06/07	2.2	105.89	6	107.58	107.50	-3.8	12,238	-0.03%
2021/06/04	12	106.04	9	106.56	105.50	3	12,201	0.02%
2021/06/03	29	106.86	40	107.40	107.50	-11	12,258	-0.09%
2021/06/02	97.2	106.28	13	107.58	105.50	84.2	12,254	0.69%
2021/06/01	71	110.75	30	111.50	111.00	41	12,196	0.34%
2021/05/31	118.2	107.07	917.2	108.93	110.50	-799.1	12,099	-6.60%	大買/大賣/鉅額交易
2021/05/28	239.2	102.74	7	103.07	103.00	232.2	11,802	1.97%	大買/鉅額交易
2021/05/27	502.1	103.81	20	103.25	104.00	482.1	11,748	4.10%	大買/鉅額交易
2021/05/26	15	103.00	45.3	105.12	105.00	-30.3	11,683	-0.26%
2021/05/25	18	97.43	113.1	99.89	99.30	-95.1	11,596	-0.82%	大賣/
2021/05/24	1	90.80	35.9	92.40	94.10	-34.9	11,609	-0.30%
2021/05/21	510	92.89	3	92.87	92.30	507	11,720	4.33%	大買/鉅額交易
2021/05/20	0	0.00	18	93.43	92.20	-18	11,886	-0.15%
2021/05/19	15.2	92.90	10	92.73	92.20	5.2	12,207	0.04%
2021/05/18	3	90.33	27.2	94.65	94.90	-24.2	12,418	-0.19%
2021/05/17	24.2	89.21	20	87.72	88.30	4.2	12,800	0.03%
2021/05/14	19	93.78	6	93.07	93.30	13	13,072	0.10%
2021/05/13	16	91.93	39	89.71	92.40	-23	13,025	-0.18%
2021/05/12	61.4	90.43	10	91.44	91.40	51.4	12,988	0.40%
2021/05/11	18	100.06	148	101.44	99.20	-130	12,839	-1.01%	大賣/鉅額交易
2021/05/10	67.2	104.31	17	106.41	103.00	50.2	12,721	0.39%
2021/05/07	9	109.56	3	110.50	110.00	6	12,624	0.05%
2021/05/06	28.2	106.25	7.1	107.79	108.00	21.1	12,630	0.17%
2021/05/05	85	112.45	53.1	114.38	108.00	31.9	13,355	0.24%
2021/05/04	104.3	115.02	22	112.77	111.00	82.3	13,658	0.60%	大買/
2021/05/03	200.2	119.11	218	119.21	116.00	-17.8	13,475	-0.13%	大買/大賣/
2021/04/29	13	124.12	11	125.91	127.50	2	13,328	0.02%
2021/04/28	65	126.16	234.3	125.10	127.50	-169.3	13,283	-1.27%	大賣/鉅額交易
2021/04/27	18	117.25	33	117.98	117.50	-15	13,151	-0.11%
2021/04/26	40	114.80	14	114.93	116.00	26	13,150	0.20%
2021/04/23	43	113.44	39	113.53	114.00	4	13,240	0.03%
2021/04/22	104	111.67	22	111.64	108.50	82	13,317	0.62%	大買/
2021/04/21	46	113.54	47	115.54	113.00	-1	13,471	-0.01%
2021/04/20	47	112.91	76	112.73	113.50	-29	14,059	-0.21%
2021/04/19	176	109.34	29	110.55	109.00	147	13,917	1.06%	大買/鉅額交易
2021/04/16	6.6	108.62	101.1	108.63	109.00	-94.5	13,986	-0.68%	大賣/
2021/04/15	8	106.38	173	106.76	108.00	-165	13,968	-1.18%	大賣/鉅額交易
2021/04/14	292	105.73	62	104.91	103.50	230	13,741	1.67%	大買/鉅額交易
2021/04/13	10	110.05	629.1	109.63	110.50	-619.1	13,046	-4.75%	大賣/鉅額交易
2021/04/12	119	100.34	418	100.33	100.50	-299	12,409	-2.41%	大買/大賣/鉅額交易
2021/04/09	21	103.10	12	103.63	102.00	9	12,361	0.07%
2021/04/08	5	103.00	8	102.50	103.50	-3	12,299	-0.02%
2021/04/07	495	104.81	143	103.73	103.50	352	12,286	2.86%	大買/大賣/鉅額交易
2021/04/06	34	104.00	5	103.20	104.00	29	12,160	0.24%
2021/04/01	4	101.88	11	102.36	102.00	-7	12,121	-0.06%
2021/03/31	8	102.38	43	102.55	102.50	-35	12,079	-0.29%
2021/03/30	51	103.43	33	103.08	104.00	18	11,983	0.15%
2021/03/29	216	102.01	17	101.68	101.00	199	11,903	1.67%	大買/鉅額交易
2021/03/26	16	100.53	180	99.96	100.00	-164	11,787	-1.39%	大賣/鉅額交易
2021/03/25	7	95.06	404	94.66	95.30	-397	11,555	-3.44%	大賣/鉅額交易
2021/03/24	48	95.50	29	96.01	95.00	19	11,552	0.16%
2021/03/23	4	98.45	2	98.20	98.00	2	11,515	0.02%
2021/03/22	3	97.93	8	98.30	98.20	-5	11,591	-0.04%
2021/03/19	7	99.16	23	99.01	99.00	-16	11,695	-0.14%
2021/03/18	10	98.76	8	97.96	98.80	2	11,733	0.02%
2021/03/17	31	98.97	36.1	98.18	97.50	-5.1	11,791	-0.04%
2021/03/16	38.1	98.30	27	98.28	98.30	11.1	11,767	0.09%
2021/03/15	58	98.81	32	97.19	96.90	26	11,766	0.22%
2021/03/12	19	99.57	37	100.04	99.00	-18	11,760	-0.15%
2021/03/11	72	98.57	108	98.91	99.80	-36	11,676	-0.31%	大賣/
2021/03/10	10	95.02	45	95.22	95.10	-35	11,584	-0.30%
2021/03/09	30	92.64	296	92.09	92.80	-266	11,714	-2.27%	大賣/鉅額交易
2021/03/08	30	96.29	9.3	96.79	94.80	20.7	11,729	0.18%
2021/03/05	46.2	96.71	119	96.93	96.00	-72.8	11,706	-0.62%	大賣/
2021/03/04	27	95.40	4.2	95.26	94.80	22.8	11,645	0.20%
2021/03/03	24	97.67	3	95.73	98.40	21	11,588	0.18%
2021/03/02	347	97.24	13	97.64	96.00	334	11,550	2.89%	大買/鉅額交易
2021/02/26	12	97.83	23.1	98.11	98.50	-11	11,613	-0.10%
2021/02/25	49	99.81	11	100.20	99.40	38	11,529	0.33%
2021/02/24	190.1	101.90	133.3	103.20	99.90	56.8	11,423	0.50%	大買/大賣/
2021/02/23	164	102.94	55	103.40	104.00	109	11,214	0.97%	大買/鉅額交易
2021/02/22	44	105.90	155.2	105.68	105.00	-111.2	11,064	-1.00%	大賣/鉅額交易
2021/02/19	96	107.65	226	106.56	109.00	-130	10,826	-1.20%	大賣/鉅額交易
2021/02/18	147.1	100.17	112	100.47	99.90	35.1	10,482	0.33%	大買/大賣/
2021/02/17	143	96.55	213.2	96.89	99.00	-70.2	10,223	-0.69%	大買/大賣/
2021/02/05	128.1	92.11	54.3	90.77	92.50	73.8	9,910	0.74%	大買/
2021/02/04	14.1	87.78	25	87.64	87.20	-10.9	9,619	-0.11%
2021/02/03	40	87.16	28	86.79	87.80	12	9,657	0.12%
2021/02/02	62.1	86.26	48	86.49	86.90	14.1	9,768	0.14%
2021/02/01	580.1	83.05	33	83.06	83.70	547.1	9,827	5.57%	大買/鉅額交易
2021/01/29	42.1	83.44	25	83.74	83.50	17.1	9,762	0.18%
2021/01/28	76	84.72	8.4	84.67	85.00	67.6	9,704	0.70%
2021/01/27	350.4	89.68	239.3	90.47	86.60	111.1	9,607	1.16%	大買/大賣/鉅額交易
2021/01/26	33.1	88.12	274.3	88.16	88.90	-241.2	8,815	-2.74%	大賣/鉅額交易
2021/01/25	47	83.13	23	83.57	83.00	24	8,410	0.29%
2021/01/22	17.3	84.90	11	84.96	85.40	6.3	8,974	0.07%
2021/01/21	11	84.41	103	84.90	84.70	-92	9,076	-1.01%	大賣/
2021/01/20	130	84.23	330.2	84.96	83.50	-200.2	8,986	-2.23%	大買/大賣/鉅額交易
2021/01/19	107	85.99	46	85.78	86.10	61	8,808	0.69%	大買/
2021/01/18	32	85.28	151	86.43	85.00	-119	8,757	-1.36%	大賣/鉅額交易
2021/01/15	175	84.85	52	84.85	85.60	123	8,604	1.43%	大買/鉅額交易
2021/01/14	59	85.55	7.1	85.06	84.50	51.9	8,485	0.61%
2021/01/13	143	84.23	200.4	85.75	85.00	-57.4	8,287	-0.69%	大買/大賣/
2021/01/12	70	80.35	31	80.78	80.40	39	7,614	0.51%
2021/01/11	37	81.57	89	81.75	81.20	-52	7,571	-0.69%
2021/01/08	95.1	78.88	56	78.36	79.30	39.1	7,442	0.52%
2021/01/07	6	76.27	4	77.15	76.60	2	7,268	0.03%
2021/01/06	6	76.85	4	76.93	77.10	2	7,283	0.03%
2021/01/05	1.4	76.99	4	76.83	77.00	-2.6	7,245	-0.04%
2021/01/04	11.1	75.45	3	75.33	75.90	8.1	7,224	0.11%
2020/12/31	18	74.82	2	74.80	74.90	16	7,241	0.22%
2020/12/30	3.1	73.88	4	74.18	74.30	-0.9	7,275	-0.01%
2020/12/29	3.1	74.84	511	74.68	74.30	-507.9	7,390	-6.87%	大賣/鉅額交易
2020/12/28	324.1	73.73	0	0.00	74.40	324.1	7,436	4.36%	大買/鉅額交易
2020/12/25	0.1	74.10	1	74.80	73.80	-0.9	7,473	-0.01%
2020/12/24	0.1	74.60	5	74.70	74.10	-4.9	7,507	-0.07%
2020/12/23	0	0.00	1	73.20	73.90	-1	7,514	-0.01%
2020/12/22	1	74.40	6	74.05	72.90	-5	7,618	-0.07%
2020/12/21	11	72.86	7	73.20	73.20	4	7,670	0.05%
2020/12/18	10	73.70	5	73.74	73.90	5	7,722	0.06%
2020/12/17	34	74.05	189	73.92	74.80	-155	7,753	-2.00%	大賣/鉅額交易
2020/12/16	26	75.11	123	74.81	75.50	-97	7,721	-1.26%	大賣/
2020/12/15	199	72.21	22	72.57	72.20	177	7,670	2.31%	大買/鉅額交易
2020/12/14	57	74.26	4	74.15	74.00	53	7,662	0.69%
2020/12/11	17	76.09	3	76.43	75.90	14	7,701	0.18%
2020/12/10	36	76.67	56	76.85	76.90	-20	7,848	-0.25%
2020/12/09	35	77.89	14	77.79	78.10	21	8,191	0.26%
2020/12/08	18	77.86	10	78.90	77.90	8	8,321	0.10%
2020/12/07	34	78.99	44	79.05	78.70	-10	8,501	-0.12%
2020/12/04	7	80.29	0	0.00	80.00	7	8,575	0.08%
2020/12/03	154	80.75	37	82.18	79.40	117	8,852	1.32%	大買/鉅額交易
2020/12/02	17	82.01	24	81.80	81.40	-7	8,743	-0.08%
2020/12/01	7	81.56	10	81.65	81.20	-3	8,685	-0.03%
2020/11/30	21	80.94	9	80.37	80.00	12	8,704	0.14%
2020/11/27	19.1	80.95	38	80.64	80.50	-18.9	8,900	-0.21%
2020/11/26	25	79.80	47	79.92	79.70	-22	8,874	-0.25%
2020/11/25	26.1	80.01	30.1	79.85	78.80	-4	8,844	-0.04%
2020/11/24	506	78.66	13	78.64	78.20	493	8,696	5.67%	大買/鉅額交易
2020/11/23	12.1	77.51	7	77.34	77.90	5.1	8,686	0.06%
2020/11/20	41	78.22	5	78.28	78.10	36	8,725	0.41%
2020/11/19	3	78.53	46	78.52	78.30	-43	8,769	-0.49%
2020/11/18	29.1	78.39	0	0.00	79.00	29.1	8,792	0.33%
2020/11/17	29.2	78.95	4	78.90	78.40	25.2	8,856	0.28%
2020/11/16	48	79.59	5	79.96	80.00	43	8,982	0.48%
2020/11/13	19.1	79.72	34	79.46	80.00	-14.9	8,977	-0.17%
2020/11/12	18	77.55	103	77.95	77.90	-85	8,812	-0.96%	大賣/
2020/11/11	36	79.66	3	79.27	79.30	33	8,769	0.38%
2020/11/10	37.3	82.43	32.2	82.08	81.50	5.1	8,721	0.06%
2020/11/09	130.1	80.63	61	79.13	81.20	69.1	8,581	0.81%	大買/
2020/11/06	16.1	77.08	4	76.18	76.40	12.1	8,480	0.14%
2020/11/05	2	76.10	12	75.91	76.20	-10	8,621	-0.12%
2020/11/04	62	74.24	1	74.80	74.50	61	8,669	0.70%
2020/11/03	26	74.79	14	74.48	74.40	12	8,715	0.14%
2020/11/02	111	76.11	48	75.16	74.40	63	8,952	0.70%	大買/
2020/10/30	124.2	81.07	149	80.83	77.00	-24.8	9,210	-0.27%	大買/大賣/
2020/10/29	6	80.33	61.2	80.06	82.20	-55.2	8,724	-0.63%
2020/10/28	10	79.70	16	79.51	79.70	-6	8,906	-0.07%
2020/10/27	13	79.54	24	79.99	79.20	-11	9,084	-0.12%
2020/10/26	9	79.80	31	79.53	79.80	-22	9,134	-0.24%
2020/10/23	9	78.84	10	79.47	78.50	-1	9,187	-0.01%
2020/10/22	9	78.53	7	79.20	78.20	2	9,255	0.02%
2020/10/21	4	79.55	7	79.93	79.30	-3	9,303	-0.03%
2020/10/20	13	78.24	25	78.61	79.00	-12	9,350	-0.13%
2020/10/19	7	75.70	7	76.93	77.40	0	9,395	0.00%
2020/10/16	37	75.70	61	75.71	74.60	-24	9,616	-0.25%
2020/10/15	42	73.31	13	73.86	74.00	29	9,602	0.30%
2020/10/14	31	74.74	21	74.20	74.00	10	9,700	0.10%
2020/10/13	320	74.17	69	74.39	74.60	251	9,771	2.57%	大買/鉅額交易
2020/10/12	49	73.38	10	73.83	73.70	39	9,904	0.39%
2020/10/08	28	73.10	69	73.01	73.30	-41	10,358	-0.40%
2020/10/07	23	72.50	3	72.70	72.50	20	10,564	0.19%
2020/10/06	104	71.68	533	72.56	71.60	-429	10,551	-4.07%	大買/大賣/鉅額交易
2020/10/05	38	70.39	11	70.49	70.30	27	10,596	0.25%
2020/09/30	24	71.63	8	71.25	72.20	16	10,813	0.15%
2020/09/29	13	72.09	54	72.03	71.60	-41	10,897	-0.38%
2020/09/28	16	74.28	12	73.70	73.60	4	11,013	0.04%
2020/09/25	45	74.28	56.1	73.73	73.50	-11.1	11,383	-0.10%
2020/09/24	23	77.00	60	76.51	77.00	-37	11,378	-0.33%
2020/09/23	39	77.86	128	77.53	77.10	-89	11,523	-0.77%	大賣/
2020/09/22	9	79.17	43	78.99	78.40	-34	11,824	-0.29%
2020/09/21	18	80.98	1.5	80.67	80.20	16.5	12,041	0.14%
2020/09/18	5	80.72	2	80.50	81.00	3	12,102	0.02%
2020/09/17	108	81.94	28	81.39	81.20	80	12,176	0.66%	大買/
2020/09/16	37	82.92	10	82.69	82.50	27	12,142	0.22%
2020/09/15	46	82.83	28	83.00	81.80	18	12,032	0.15%
2020/09/14	77	83.92	1,049	83.01	82.30	-972	11,863	-8.19%	大賣/鉅額交易
2020/09/11	34	82.27	51	82.62	82.60	-17	11,536	-0.15%
2020/09/10	62	82.32	33	82.12	80.60	29	11,447	0.25%
2020/09/09	42	78.27	557	78.87	80.00	-515	11,298	-4.56%	大賣/鉅額交易
2020/09/08	503	81.44	153	81.75	80.40	350	11,185	3.13%	大買/大賣/鉅額交易
2020/09/07	69	77.69	7	79.26	76.50	62	10,925	0.57%
2020/09/04	9	77.41	502	77.63	80.00	-493	10,888	-4.53%	大賣/鉅額交易
2020/09/03	61	80.06	125	80.03	78.80	-64	10,853	-0.59%	大賣/
2020/09/02	67.2	81.83	536	82.01	81.00	-468.8	10,827	-4.33%	大賣/鉅額交易
2020/09/01	3	79.10	77	78.45	79.30	-74	10,659	-0.69%
2020/08/31	1	77.30	6	77.13	77.30	-5	10,699	-0.05%
2020/08/28	7	76.61	19	76.25	75.70	-12	10,724	-0.11%
2020/08/27	4	77.73	52	77.50	77.50	-48	10,847	-0.44%
2020/08/26	18	79.29	57	78.53	77.80	-39	11,057	-0.35%
2020/08/25	0	0.00	29	78.64	78.60	-29	11,147	-0.26%
2020/08/24	17	76.20	6	76.87	77.40	11	11,216	0.10%
2020/08/21	48	76.88	23	76.76	76.30	25	11,306	0.22%
2020/08/20	70	76.06	71	78.74	76.10	-1	11,481	-0.01%
2020/08/19	9	81.06	4	80.85	80.10	5	11,606	0.04%
2020/08/18	8	80.95	24	81.70	81.80	-16	11,833	-0.14%
2020/08/17	147	82.06	3	83.17	81.30	144	11,855	1.21%	大買/鉅額交易
2020/08/14	125	81.43	4	82.23	82.50	121	11,961	1.01%	大買/鉅額交易
2020/08/13	33	82.34	6	80.97	81.40	27	11,960	0.23%
2020/08/12	94	82.54	92	82.66	82.40	2	11,965	0.02%
2020/08/11	229	84.77	256	83.96	83.70	-27	11,990	-0.23%	大買/大賣/
2020/08/10	56	82.04	115.3	82.80	81.70	-59.3	11,937	-0.50%	大賣/
2020/08/07	85	83.83	34	84.22	83.30	51	12,036	0.42%
2020/08/06	60	85.77	151	85.86	84.80	-91	12,091	-0.75%	大賣/
2020/08/05	381	83.31	61	83.37	84.60	320	11,944	2.68%	大買/鉅額交易
2020/08/04	99	78.37	33	78.71	78.30	66	11,782	0.56%
2020/08/03	70	78.13	644	78.63	79.10	-574	11,873	-4.83%	大賣/鉅額交易
2020/07/31	89	74.52	129	75.02	75.00	-40	11,984	-0.33%	大賣/
2020/07/30	132	71.13	8	71.89	71.60	124	12,137	1.02%	大買/鉅額交易
2020/07/29	66	73.05	66	74.16	74.50	0	12,215	0.00%
2020/07/28	66	74.75	20	75.93	73.50	46	12,280	0.37%
2020/07/27	24	73.76	41	74.94	75.00	-17	12,325	-0.14%
2020/07/24	18	75.82	40	76.29	75.10	-22	12,340	-0.18%
2020/07/23	60	75.55	33	75.71	76.20	27	12,447	0.22%
2020/07/22	653	75.38	110	75.42	75.20	543	12,515	4.34%	大買/大賣/鉅額交易
2020/07/21	71	71.51	52	72.08	72.60	19	12,633	0.15%
2020/07/20	31	69.78	34	70.43	70.80	-3	12,703	-0.02%
2020/07/17	55	68.39	91	68.68	68.00	-36	12,915	-0.28%
2020/07/16	38	70.36	432	70.52	69.50	-394	13,172	-2.99%	大賣/鉅額交易
2020/07/15	323	71.77	54	71.83	71.00	269	13,437	2.00%	大買/鉅額交易
2020/07/14	398	69.83	40	70.20	69.20	358	13,526	2.65%	大買/鉅額交易
2020/07/13	47	68.48	25	68.07	67.80	22	13,692	0.16%
2020/07/10	55	67.32	56	67.59	67.60	-1	13,861	-0.01%
2020/07/09	197	70.03	52	70.73	70.30	145	14,017	1.03%	大買/鉅額交易
2020/07/08	21	66.95	68	67.14	68.40	-47	13,902	-0.34%
2020/07/07	55	66.51	47	65.56	65.20	8	13,792	0.06%
2020/07/06	102	67.48	133.5	68.35	67.10	-31.5	13,694	-0.23%	大買/大賣/
2020/07/03	24	65.43	17	66.33	65.00	7	13,380	0.05%
2020/07/02	34	65.59	49	65.36	66.10	-15	13,427	-0.11%
2020/07/01	502.2	65.10	183	64.57	64.40	319.2	13,283	2.40%	大買/大賣/鉅額交易
2020/06/30	118	62.42	91	62.13	63.60	27	12,952	0.21%	大買/
2020/06/29	11	59.88	24	60.54	60.50	-13	12,820	-0.10%
2020/06/24	109.2	59.85	17	59.52	60.30	92.2	12,768	0.72%	大買/
2020/06/23	11	59.76	28	60.02	60.30	-17	12,731	-0.13%
2020/06/22	4.2	59.81	11	59.63	59.40	-6.8	12,684	-0.05%
2020/06/19	22	59.62	25	59.62	59.20	-3	12,767	-0.02%
2020/06/18	44	60.53	32	60.39	60.30	12	12,779	0.09%
2020/06/17	13	59.66	13	59.92	60.00	0	12,742	0.00%
2020/06/16	62	59.72	50	60.03	59.60	12	12,743	0.09%
2020/06/15	11	58.15	55	57.88	57.00	-44	12,766	-0.34%
2020/06/12	33	55.95	47	57.52	57.80	-14	12,908	-0.11%
2020/06/11	43	58.36	6	60.15	57.80	37	13,006	0.28%
2020/06/10	12	60.06	0	0.00	59.90	12	13,216	0.09%
2020/06/09	10	60.69	28	60.19	59.70	-18	13,447	-0.13%
2020/06/08	11	59.65	28	60.03	59.60	-17	13,808	-0.12%
2020/06/05	17	61.48	2	61.25	60.90	15	14,205	0.11%
2020/06/04	15	61.01	9	61.04	60.70	6	14,240	0.04%
2020/06/03	16	61.03	5	61.42	60.60	11	14,281	0.08%
2020/06/02	359	60.38	327	60.35	60.20	32	14,234	0.22%	大買/大賣/
2020/06/01	78	59.70	54	60.52	61.50	24	14,121	0.17%
2020/05/29	436	59.13	38	59.06	58.70	398	14,067	2.83%	大買/鉅額交易
2020/05/28	421	59.58	26	59.31	58.50	395	14,288	2.76%	大買/鉅額交易
2020/05/27	548	59.75	68	59.94	59.80	480	14,419	3.33%	大買/鉅額交易
2020/05/26	61	58.92	39	59.01	58.50	22	14,268	0.15%
2020/05/25	38	57.87	75	58.29	58.80	-37	14,013	-0.26%
2020/05/22	6	55.37	0	0.00	55.00	6	13,773	0.04%
2020/05/21	28	55.95	15	55.80	56.00	13	13,804	0.09%
2020/05/20	2	55.10	19	54.94	54.50	-17	13,746	-0.12%
2020/05/19	3	55.67	9	55.80	55.30	-6	13,766	-0.04%
2020/05/18	31	55.57	16	55.75	55.60	15	13,818	0.11%
2020/05/15	6	56.27	6	56.33	57.00	0	13,803	0.00%
2020/05/14	48	56.91	9	58.18	55.90	39	13,718	0.28%
2020/05/13	6	58.12	17	58.32	58.00	-11	13,535	-0.08%
2020/05/12	8	59.31	11	59.15	59.70	-3	13,396	-0.02%
2020/05/11	6	58.27	42	58.12	58.70	-36	13,232	-0.27%
2020/05/08	256	57.07	71	57.42	56.80	185	12,971	1.43%	大買/鉅額交易
2020/05/07	155	56.62	547.2	56.73	58.30	-392.2	12,729	-3.08%	大買/大賣/鉅額交易
2020/05/06	395	59.15	1,518	59.75	58.20	-1,123	12,280	-9.14%	大買/大賣/鉅額交易
2020/05/05	330	61.36	30	61.89	61.00	300	11,905	2.52%	大買/鉅額交易
2020/05/04	98	62.23	49	62.46	62.10	49	11,699	0.42%
2020/04/30	213	65.86	12	65.54	64.70	201	11,530	1.74%	大買/鉅額交易
2020/04/29	23	64.64	20	64.74	65.20	3	11,381	0.03%
2020/04/28	13	65.02	56	65.08	64.60	-43	11,278	-0.38%
2020/04/27	50	63.75	75	64.28	63.30	-25	11,074	-0.23%
2020/04/24	138	64.22	266	63.96	63.10	-128	10,867	-1.18%	大買/大賣/鉅額交易
2020/04/23	58	62.34	116	62.15	63.20	-58	10,455	-0.55%	大賣/
2020/04/22	98.3	62.39	198	62.27	62.80	-99.7	10,301	-0.97%	大賣/
2020/04/21	220	64.31	496	65.27	62.70	-276	9,967	-2.77%	大買/大賣/鉅額交易
2020/04/20	122	66.37	260	65.98	67.50	-138	9,620	-1.43%	大買/大賣/鉅額交易
2020/04/17	260	63.24	297	63.43	62.60	-37	9,177	-0.40%	大買/大賣/
2020/04/16	222	59.39	338	58.65	60.50	-116	8,585	-1.35%	大買/大賣/鉅額交易
2020/04/15	66	54.35	33	54.18	55.00	33	8,142	0.41%
2020/04/14	337	51.98	176	52.51	53.60	161	7,906	2.04%	大買/大賣/鉅額交易
2020/04/13	115	48.19	160	48.40	49.75	-45	7,571	-0.59%	大買/大賣/
2020/04/10	24	47.93	19	47.97	48.00	5	7,409	0.07%
2020/04/09	17	47.17	15	47.03	47.35	2	7,446	0.03%
2020/04/08	7	48.00	2	48.60	47.75	5	7,427	0.07%
2020/04/07	275	47.54	42	46.90	48.00	233	7,403	3.15%	大買/鉅額交易
2020/04/06	20	44.35	3	44.45	44.55	17	7,292	0.23%
2020/04/01	10	44.07	14	43.96	44.00	-4	7,271	-0.06%
2020/03/31	141	43.27	187	43.49	44.00	-46	7,377	-0.62%	大買/大賣/
2020/03/30	3	41.07	7	41.00	42.50	-4	7,223	-0.06%
2020/03/27	15	42.48	6	42.15	41.65	9	7,201	0.12%
2020/03/26	5	41.68	27	41.82	42.75	-22	7,160	-0.31%
2020/03/25	123	42.63	22	42.12	42.25	101	7,277	1.39%	大買/鉅額交易
2020/03/24	15.5	41.24	25	41.41	41.10	-9.5	7,223	-0.13%
2020/03/23	6	38.43	35	38.52	38.65	-29	7,214	-0.40%
2020/03/20	123	38.78	15	39.04	38.65	108	7,303	1.48%	大買/鉅額交易
2020/03/19	22	36.82	85	38.04	36.15	-63	7,286	-0.86%
2020/03/18	25	40.82	17.5	41.23	40.10	7.5	7,214	0.10%
2020/03/17	35	42.98	39	42.85	42.50	-4	7,254	-0.06%
2020/03/16	42	44.99	23	44.59	44.00	19	7,283	0.26%
2020/03/13	34	43.62	36	43.72	43.00	-2	7,539	-0.03%
2020/03/12	129	48.44	143	50.34	47.35	-14	7,367	-0.19%	大買/大賣/
2020/03/11	206	52.00	200	52.31	52.60	6	7,030	0.09%	大買/大賣/
2020/03/10	45	48.13	54	48.04	48.50	-9	6,674	-0.13%
2020/03/09	13	49.03	13	49.06	47.55	0	6,638	0.00%
2020/03/06	16	48.91	9	49.68	49.85	7	6,833	0.10%
2020/03/05	34	49.50	7	49.39	49.60	27	7,229	0.37%
2020/03/04	72	48.52	70	48.72	48.50	2	7,213	0.03%
2020/03/03	140	48.57	107	48.73	47.90	33	7,165	0.46%	大買/大賣/
2020/03/02	45	48.80	111	49.06	50.50	-66	6,855	-0.96%	大賣/
2020/02/27	16	47.56	18	47.60	47.45	-2	6,627	-0.03%
2020/02/26	7	47.51	34	47.39	46.80	-27	6,515	-0.41%
2020/02/25	111	47.96	2	47.95	48.45	109	6,464	1.69%	大買/鉅額交易
2020/02/24	8	48.01	15	48.07	48.30	-7	6,418	-0.11%
2020/02/21	15	47.77	46	48.05	47.50	-31	6,327	-0.49%
2020/02/20	29	48.01	10	48.03	48.00	19	6,224	0.31%
2020/02/19	27	47.31	16	47.18	47.15	11	6,098	0.18%
2020/02/18	75	46.66	172	46.62	47.00	-97	5,964	-1.63%	大賣/
2020/02/17	74	45.02	3	45.13	45.50	71	5,836	1.22%
2020/02/14	8	43.88	0	0.00	44.00	8	5,766	0.14%
2020/02/13	0	0.00	2	43.85	43.10	-2	5,723	-0.03%
2020/02/12	0	0.00	3	43.20	43.20	-3	5,698	-0.05%
2020/02/11	1	42.80	0	0.00	42.75	1	5,724	0.02%
2020/02/10	3	42.13	1	41.90	42.25	2	5,738	0.03%
2020/02/07	5	43.65	46	42.78	42.90	-41	5,749	-0.71%
2020/02/06	25	44.17	0	0.00	44.40	25	5,733	0.44%
2020/02/05	22	43.83	0	0.00	43.95	22	5,740	0.38%
2020/02/04	2	43.80	0	0.00	44.05	2	5,734	0.03%
2020/02/03	3	42.75	10	42.23	43.80	-7	5,756	-0.12%
2020/01/31	22	42.98	10	43.00	43.65	12	5,725	0.21%
2020/01/30	33	42.75	16	42.44	43.10	17	5,689	0.30%
2020/01/20	24	46.36	17	46.46	46.55	7	5,648	0.12%
2020/01/17	14	45.99	1	45.80	46.00	13	5,626	0.23%
2020/01/16	31	45.86	202	46.31	46.65	-171	5,574	-3.07%	大賣/鉅額交易
2020/01/15	5	46.89	0	0.00	46.55	5	5,494	0.09%
2020/01/14	52	47.26	6	47.66	47.15	46	5,475	0.84%
2020/01/13	37	46.98	0	0.00	47.10	37	5,408	0.68%
2020/01/10	20	47.30	17	47.14	47.35	3	5,402	0.06%
2020/01/09	10	47.40	12	47.00	46.90	-2	5,394	-0.04%
2020/01/08	10	46.58	1	47.00	46.85	9	5,490	0.16%
2020/01/07	0	0.00	4	46.85	46.70	-4	5,491	-0.07%
2020/01/06	31	46.90	2	46.83	46.70	29	5,459	0.53%
2020/01/03	31	47.40	0	0.00	47.30	31	5,427	0.57%
2020/01/02	0	0.00	11	48.05	48.25	-11	5,338	-0.21%
2019/12/31	25	47.70	7	47.67	47.30	18	5,272	0.34%
2019/12/30	1	47.70	10	47.44	48.35	-9	5,204	-0.17%
2019/12/27	11	47.79	2	47.80	48.20	9	5,152	0.17%
2019/12/26	120	48.52	48	48.30	47.15	72	5,074	1.42%	大買/
2019/12/25	12	47.63	12	47.35	47.60	0	4,899	0.00%
2019/12/24	10	47.22	0.1	47.05	47.25	10	4,880	0.20%
2019/12/23	19	46.69	16	46.42	46.90	3	4,849	0.06%
2019/12/20	82	46.57	88	46.97	46.50	-6	4,800	-0.12%
2019/12/19	9	47.74	7	47.31	47.90	2	4,662	0.04%
2019/12/18	17	47.57	10	47.56	47.30	7	4,607	0.15%
2019/12/17	48	48.45	79	48.21	48.00	-31	4,553	-0.68%
2019/12/16	14	47.52	19	47.54	47.55	-5	4,401	-0.11%
2019/12/13	49	46.97	47	46.96	46.90	2	4,309	0.05%
2019/12/12	72	48.16	62	47.78	47.80	10	4,222	0.24%
2019/12/11	27	47.13	24	47.54	47.90	3	4,013	0.07%
2019/12/10	200	47.17	411	46.67	47.80	-211	3,795	-5.56%	大買/大賣/鉅額交易
2019/12/09	4	44.83	33	44.93	44.05	-29	3,261	-0.89%
2019/12/06	18	44.01	40	44.42	43.95	-22	3,164	-0.70%
2019/12/05	18	44.56	51	44.60	44.80	-33	3,070	-1.07%
2019/12/04	5	44.38	6	43.95	44.20	-1	2,978	-0.03%
2019/12/03	82	44.41	136	44.52	44.05	-54	2,899	-1.86%	大賣/
2019/12/02	330	42.40	153	43.72	44.30	177	2,609	6.78%	大買/大賣/鉅額交易
2019/11/29	0	0.00	3	40.28	40.95	-3	2,316	-0.13%
2019/11/28	169	40.09	32	40.21	40.10	137	2,249	6.09%	大買/鉅額交易
2019/11/27	137	39.47	37	39.02	39.55	100	2,165	4.62%	大買/
2019/11/26	3	38.90	0	0.00	38.90	3	2,150	0.14%
2019/11/25	2	37.98	0	0.00	37.95	2	2,133	0.09%
2019/11/22	3	38.30	0	0.00	38.30	3	2,265	0.13%
2019/11/21	0	0.00	140	38.34	38.30	-140	2,400	-5.83%	大賣/鉅額交易
2019/11/20	10	38.35	10	38.29	38.30	0	2,634	0.00%
2019/11/19	0	0.00	140	38.38	38.35	-140	2,730	-5.13%	大賣/鉅額交易
2019/11/18	1	38.45	0	0.00	38.35	1	2,742	0.04%
2019/11/15	0	0.00	3	38.25	38.35	-3	2,753	-0.11%
2019/11/12	10	38.45	0	0.00	38.45	10	2,902	0.34%
2019/11/11	10	39.40	0	0.00	38.45	10	2,952	0.34%
2019/11/08	3	39.35	0	0.00	39.40	3	2,966	0.10%
2019/11/07	0	0.00	3	39.00	38.90	-3	2,967	-0.10%
2019/11/06	31	38.50	0	0.00	38.55	31	2,981	1.04%
2019/11/05	0	0.00	2	38.33	38.45	-2	2,999	-0.07%
2019/11/04	10	38.25	0	0.00	38.05	10	3,001	0.33%
2019/11/01	112	37.33	26	37.31	37.85	86	2,988	2.88%	大買/
2019/10/31	24	37.76	0	0.00	37.40	24	3,003	0.80%
2019/10/30	1	38.30	0.2	38.50	38.40	0.8	2,962	0.03%
2019/10/29	5	38.70	0	0.00	38.25	5	2,973	0.17%
2019/10/28	1	38.60	37	38.53	38.30	-36	2,990	-1.20%
2019/10/23	0	0.00	6	39.18	39.00	-6	3,103	-0.19%
2019/10/21	0	0.00	6	38.98	38.95	-6	3,101	-0.19%
2019/10/18	6	38.96	1	38.80	38.90	5	3,121	0.16%
2019/10/17	21	39.00	0	0.00	38.95	21	3,090	0.68%
2019/10/16	4	40.10	368	40.11	39.35	-364	3,069	-11.86%	大賣/鉅額交易
2019/10/15	5	39.20	0	0.00	38.40	5	2,957	0.17%
2019/10/14	0	0.00	10	39.10	39.20	-10	2,940	-0.34%
2019/10/09	6	38.46	0	0.00	38.50	6	2,924	0.21%
2019/10/08	5	38.95	0	0.00	39.00	5	2,927	0.17%
2019/10/04	41	38.85	15	38.85	38.90	26	2,917	0.89%
2019/10/03	4	38.96	173	38.93	39.00	-169	2,912	-5.80%	大賣/鉅額交易
2019/10/02	0	0.00	10	38.98	39.40	-10	2,895	-0.35%
2019/10/01	2	38.95	13	38.94	39.15	-11	2,886	-0.38%
2019/09/27	43	39.34	0	0.00	38.95	43	2,873	1.50%
2019/09/26	2	39.95	0	0.00	39.95	2	2,859	0.07%
2019/09/25	4	39.85	0	0.00	39.90	4	2,859	0.14%
2019/09/24	0	0.00	20	41.20	40.55	-20	2,847	-0.70%
2019/09/23	1	40.75	20	40.80	40.75	-19	2,810	-0.68%
2019/09/20	2	40.40	5	40.65	40.60	-3	2,802	-0.11%
2019/09/19	9	40.06	0	0.00	40.10	9	2,764	0.33%
2019/09/18	0	0.00	9	39.83	40.05	-9	2,755	-0.33%
2019/09/17	42	39.62	2	39.55	39.45	40	2,736	1.46%
2019/09/11	1	40.50	9	40.25	40.20	-8	2,671	-0.30%
2019/09/09	0	0.00	1	40.40	40.50	-1	2,628	-0.04%
2019/09/06	45	40.10	11	40.17	40.00	34	2,591	1.31%
2019/09/05	0	0.00	1	40.95	40.95	-1	2,517	-0.04%
2019/09/04	0	0.00	1	41.45	40.90	-1	2,472	-0.04%
2019/09/03	112	41.02	101	41.08	40.90	11	2,420	0.45%	大買/大賣/
2019/09/02	10	39.75	50	40.61	41.25	-40	2,180	-1.83%
2019/08/30	1	39.80	0	0.00	39.85	1	2,114	0.05%
2019/08/29	4	39.81	10	39.55	39.95	-6	2,089	-0.29%
2019/08/28	2	39.45	0	0.00	39.70	2	2,049	0.10%
2019/08/27	31	40.22	20	40.31	39.45	11	2,008	0.55%
2019/08/26	12	39.27	16	39.50	39.10	-4	1,855	-0.22%
2019/08/23	13	39.50	226	40.59	38.60	-213	1,693	-12.58%	大賣/鉅額交易
2019/08/22	7	40.11	4	40.30	40.45	3	1,428	0.21%
2019/08/21	31	38.94	0	0.00	39.00	31	1,323	2.34%
2019/08/20	5	38.08	0	0.00	38.10	5	1,279	0.39%
2019/08/19	2	38.00	2	38.00	38.70	0	1,263	0.00%
2019/08/16	35	38.70	6	38.55	38.10	29	1,244	2.33%
2019/08/15	0	0.00	8	37.92	37.85	-8	1,196	-0.67%
2019/08/14	9	39.77	40	39.60	39.55	-31	1,126	-2.75%
2019/08/13	1	39.55	18	39.64	39.70	-17	1,077	-1.58%
2019/08/12	1	39.50	10	39.78	39.70	-9	1,050	-0.86%
2019/08/08	18	39.05	10.1	39.35	39.35	7.9	1,008	0.79%
2019/08/07	2	38.50	22	38.63	38.65	-20	971	-2.06%
2019/08/06	0	0.00	22	37.23	37.90	-22	933	-2.36%
2019/08/05	20	37.10	0	0.00	37.20	20	921	2.17%
2019/08/02	30	37.50	50	37.25	37.60	-20	925	-2.16%
2019/07/31	0	0.00	100	38.18	38.40	-100	925	-10.81%
2019/07/30	0	0.00	25	38.57	38.65	-25	986	-2.53%
2019/07/29	111	39.20	27	39.13	39.25	84	981	8.56%	大買/
2019/07/26	74	38.95	9	39.09	38.00	65	959	6.78%
2019/07/25	45	38.12	0	0.00	38.40	45	868	5.18%
2019/07/24	57	37.36	0	0.00	37.50	57	848	6.71%
2019/07/22	1	36.80	21	36.86	37.25	-20	892	-2.24%
2019/07/18	200	36.29	0	0.00	36.20	200	1,015	19.69%	大買/鉅額交易
2019/07/17	0	0.00	20	36.20	36.20	-20	1,017	-1.97%
2019/07/15	4	36.00	1	36.05	36.05	3	1,033	0.29%
2019/07/12	1	36.45	0	0.00	36.05	1	1,040	0.10%
2019/07/04	0	0.00	0.2	35.00	35.10	-0.2	1,094	-0.02%
2019/07/02	0	0.00	1	35.25	35.10	-1	1,113	-0.09%
2019/07/01	2	35.88	150	35.50	35.50	-148	1,114	-13.28%	大賣/鉅額交易
2019/06/27	6	34.67	6	34.63	35.00	0	1,119	0.00%
2019/06/24	0	0.00	1	35.00	35.10	-1	1,125	-0.09%
2019/06/21	100	34.53	0	0.00	34.25	100	1,122	8.91%
2019/06/20	0	0.00	1	34.00	34.55	-1	1,117	-0.09%
2019/06/19	0	0.00	1	34.00	33.95	-1	1,113	-0.09%
2019/06/13	1	33.55	0	0.00	33.55	1	1,122	0.09%
2019/05/29	2	32.75	1	32.50	32.80	1	1,088	0.09%
2019/05/24	0	0.00	1	33.00	33.00	-1	1,074	-0.09%
2019/05/23	6	33.24	0	0.00	33.20	6	1,067	0.56%
2019/05/22	1	34.30	1	34.10	34.05	0	1,058	0.00%
2019/05/21	1	33.85	1	33.62	33.65	0	1,049	0.00%
2019/05/17	1	34.80	0	0.00	34.70	1	1,021	0.10%
2019/05/13	1	35.50	0	0.00	35.50	1	980	0.10%
2019/05/09	42	36.73	2	36.83	36.10	40	953	4.20%
2019/05/08	22	37.88	0	0.00	37.45	22	928	2.37%
2019/05/07	179	37.40	24	37.91	38.20	155	910	17.02%	大買/鉅額交易
2019/05/06	126	36.28	0	0.00	36.55	126	824	15.28%	大買/鉅額交易
2019/05/03	0	0.00	4	36.94	36.75	-4	793	-0.50%
2019/05/02	8	36.65	0	0.00	36.65	8	764	1.05%
2019/04/29	1	36.05	0	0.00	35.60	1	726	0.14%
2019/04/26	3	36.88	5	36.44	36.35	-2	695	-0.29%
2019/04/25	1	36.50	0	0.00	36.60	1	658	0.15%
2019/04/24	35	36.94	52	36.58	36.95	-17	614	-2.76%
2019/04/23	1	34.50	0	0.00	34.70	1	503	0.20%
2019/04/22	1	34.80	5	35.00	34.80	-4	494	-0.81%
2019/04/19	2	34.70	0	0.00	35.20	2	478	0.42%
2019/04/18	0	0.00	5	34.60	34.50	-5	457	-1.09%
2019/04/17	1	34.50	0	0.00	34.80	1	443	0.23%
2019/04/16	7	34.31	0	0.00	34.60	7	419	1.67%
2019/04/09	0	34.05	15	33.34	33.80	-15	332	-4.51%
2019/04/08	1	33.10	8	33.15	33.00	-7	313	-2.23%
2019/04/03	0	0.00	31	32.58	32.90	-31	300	-10.33%
2019/04/02	50	32.27	238	32.18	32.30	-188	287	-65.36%	大賣/鉅額交易
2019/04/01	0	0.00	6	32.60	32.20	-6	274	-2.18%
2019/03/29	9	32.10	0	0.00	32.25	9	259	3.47%
2019/03/27	26	32.68	0	0.00	32.80	26	237	10.96%
2019/03/26	1	33.40	0	0.00	33.40	1	223	0.45%
2019/03/25	0	0.00	3	33.60	33.65	-3	217	-1.38%
2019/03/21	88	34.09	0	0.00	34.05	88	216	40.73%
2019/03/20	3	33.95	50	34.00	34.00	-47	213	-22.05%
2019/03/08	0	0.00	1	33.70	34.05	-1	222	-0.45%
2019/03/06	1	34.25	22	34.10	34.10	-21	232	-9.04%
2019/03/04	0	0.00	1	34.20	34.15	-1	229	-0.44%
2019/02/26	0	0.00	20	34.85	34.20	-20	230	-8.69%
2019/02/25	0	0.00	4	33.85	33.95	-4	221	-1.81%
2019/02/20	0	0.00	20	34.30	34.25	-20	225	-8.85%
2019/02/19	4	34.05	20	34.00	33.95	-16	229	-6.96%
2019/02/18	0	0.00	2	33.90	33.75	-2	231	-0.86%
2019/02/15	2	34.10	17	34.01	34.00	-15	232	-6.46%
2019/01/30	0	0.00	10	33.55	33.80	-10	227	-4.40%
2019/01/29	0	0.00	20	34.00	34.10	-20	226	-8.84%
2019/01/22	0	0.00	17	33.40	33.50	-17	228	-7.43%
2019/01/21	0	0.00	13	33.40	33.35	-13	231	-5.62%
2019/01/18	1	33.50	0	0.00	33.30	1	239	0.42%
2019/01/16	0	0.00	45	32.44	32.50	-45	234	-19.20%
2019/01/14	0	0.00	15	31.85	31.80	-15	230	-6.49%
2018/12/22	0	0.00	1	32.30	32.00	-1	288	-0.35%
2018/12/13	0	0.00	0.1	33.50	33.30	-0.1	295	-0.03%
2018/12/12	16	32.45	0	0.00	32.65	16	294	5.43%
2018/12/10	0	0.00	5	32.10	32.25	-5	291	-1.71%
2018/12/05	0	0.00	10	33.48	33.50	-10	288	-3.46%
2018/12/04	2	34.00	5	34.50	33.95	-3	291	-1.03%
2018/12/03	3	34.65	0	0.00	34.60	3	290	1.03%
2018/11/29	0	0.00	1	33.90	33.95	-1	277	-0.36%
2018/11/28	5	33.40	0	0.00	33.60	5	274	1.82%
2018/11/26	50	33.48	0	0.00	33.20	50	275	18.13%
2018/11/21	0	0.00	1	32.70	33.25	-1	285	-0.35%
2018/11/20	1	33.30	0	0.00	33.00	1	284	0.35%
2018/11/15	0	0.00	1	32.00	32.40	-1	273	-0.36%
2018/11/13	0	0.00	1	31.60	31.60	-1	274	-0.36%
2018/11/08	0	0.00	25	31.58	31.65	-25	290	-8.59%
2018/11/05	0	0.00	35	31.43	31.35	-35	326	-10.73%
2018/11/02	0	0.00	8	31.80	31.90	-8	328	-2.44%
2018/11/01	0	0.00	16	31.50	31.60	-16	329	-4.86%
2018/10/29	9	30.15	0	0.00	30.10	9	333	2.70%
2018/10/26	1	30.05	2	30.28	31.00	-1	333	-0.30%
2018/10/25	0	0.00	49	31.23	31.10	-49	329	-14.87%
2018/10/19	46	31.57	0	0.00	32.90	46	336	13.68%
2018/10/17	24	32.28	0	0.00	32.00	24	328	7.31%
2018/10/11	30	32.50	2	32.55	32.50	28	317	8.81%
2018/10/08	0	0.00	2	34.00	34.00	-2	299	-0.67%
2018/10/03	1	34.40	0	0.00	34.45	1	292	0.34%
2018/10/01	0	0.00	1	34.20	34.60	-1	294	-0.34%
2018/09/12	5	34.40	0	0.00	33.80	5	392	1.27%
2018/09/07	20	35.70	8	35.63	34.90	12	400	3.00%
2018/08/30	1	35.95	0	0.00	36.05	1	441	0.23%
2018/08/29	8	35.98	0	0.00	36.00	8	443	1.80%
2018/08/27	3	35.05	0	0.00	35.00	3	435	0.69%
2018/08/15	23	34.94	13	34.74	34.80	10	473	2.11%
2018/08/14	10	37.45	0	0.00	37.50	10	460	2.17%
2018/08/09	1	38.00	35	38.04	38.15	-34	426	-7.98%
2018/08/08	0	0.00	25	37.98	37.95	-25	424	-5.88%
2018/08/06	0	0.00	36	38.14	38.20	-36	422	-8.53%
2018/08/01	0	0.00	1	38.00	38.00	-1	427	-0.23%
2018/07/26	6	37.20	0	0.00	37.45	6	425	1.41%
2018/07/24	9	37.13	3	37.10	37.35	6	432	1.39%
2018/07/23	24	37.18	0	0.00	37.10	24	436	5.50%
2018/07/20	12	37.18	10	37.35	37.50	2	441	0.45%
2018/07/18	8	37.00	0	0.00	37.20	8	455	1.76%
2018/07/17	8	37.05	0	0.00	36.95	8	461	1.73%
2018/07/04	0	0.00	5	36.95	36.70	-5	507	-0.99%
2018/07/03	0	0.00	6	37.21	37.15	-6	503	-1.19%
2018/06/29	14	39.06	20	39.20	38.15	-6	496	-1.21%
2018/06/27	0	0.00	1	36.85	36.80	-1	431	-0.23%
2018/06/20	0	0.00	10	37.05	36.95	-10	430	-2.32%
2018/06/14	0	0.00	13	37.80	37.90	-13	417	-3.11%
2018/06/12	20	37.50	0	0.00	37.50	20	385	5.18%
2018/06/11	0.1	37.55	0	0.00	37.50	0.1	385	0.01%
2018/06/05	20	38.20	0	0.00	38.00	20	409	4.88%
2018/06/04	0	0.00	5	38.30	38.25	-5	407	-1.23%
2018/06/01	1	38.05	1	38.00	38.00	0	416	0.00%
2018/05/31	10	38.58	9	38.69	37.45	1	418	0.24%
2018/05/30	0	0.00	5	38.51	38.40	-5	418	-1.20%
2018/05/29	1	38.95	25	38.44	38.40	-24	417	-5.75%
2018/05/28	0	0.00	13	37.95	37.95	-13	410	-3.17%
2018/05/24	0	0.00	7	36.75	36.95	-7	396	-1.76%
2018/05/17	10	36.50	0	0.00	36.50	10	437	2.29%
2018/05/14	0	0.00	6	37.25	37.20	-6	488	-1.23%
2018/05/11	0	0.00	45	36.74	36.60	-45	496	-9.07%
2018/05/09	10	37.15	0	0.00	36.90	10	507	1.97%
2018/05/08	0	0.00	2	37.10	37.20	-2	517	-0.39%
2018/05/07	4	36.76	0	0.00	36.90	4	521	0.77%
2018/05/03	10	36.25	0	0.00	36.25	10	541	1.85%
2018/04/30	12	35.70	0	0.00	35.65	12	570	2.10%
2018/04/27	0	0.00	20	36.01	36.00	-20	577	-3.46%
2018/04/26	3	36.25	0	0.00	36.00	3	606	0.49%
2018/04/25	20	36.00	0	0.00	36.05	20	640	3.12%
2018/04/24	5	36.10	20	36.00	36.20	-15	846	-1.77%
2018/04/23	12	36.73	0	0.00	36.85	12	889	1.35%
2018/04/20	0	0.00	32	37.50	37.35	-32	897	-3.57%
2018/04/19	12	37.75	50	37.95	37.70	-38	890	-4.27%
2018/04/18	100	37.66	1	37.60	37.70	99	887	11.15%
2018/04/17	20	37.60	27	37.71	37.60	-7	881	-0.79%
2018/04/02	6	38.95	0	0.00	39.15	6	881	0.68%
2018/03/30	0	0.00	14	39.35	39.40	-14	882	-1.59%
2018/03/26	0	0.00	10	38.60	38.65	-10	885	-1.13%
2018/03/23	20	38.60	19	38.78	38.80	1	889	0.11%
2018/03/20	10	38.80	0	0.00	38.90	10	898	1.11%
2018/03/15	24	39.20	30.1	39.20	39.15	-6.1	902	-0.68%
2018/03/14	0	0.00	13	39.49	39.35	-13	901	-1.44%
2018/03/13	16	39.25	0	0.00	39.30	16	899	1.78%
2018/03/09	1	38.25	36	38.36	38.75	-35	901	-3.88%
2018/03/07	11	38.68	0	38.85	38.60	11	893	1.23%
2018/03/02	31	39.07	0	0.00	39.15	31	929	3.34%
2018/03/01	35	39.14	0	0.00	39.20	35	972	3.60%
2018/02/26	0	0.00	11	39.55	39.50	-11	977	-1.13%
2018/02/23	21	39.26	0	0.00	39.30	21	981	2.14%
2018/02/22	15	39.32	5	39.30	39.25	10	979	1.02%
2018/02/21	6	39.10	0	0.00	39.75	6	977	0.61%
2018/02/12	0	0.00	6	39.15	39.10	-6	970	-0.62%
2018/02/09	21	38.63	172	38.70	38.95	-151	964	-15.66%	大賣/鉅額交易
2018/02/07	12	39.23	0	0.00	39.10	12	954	1.26%
2018/02/06	20	39.90	3	39.62	39.10	17	940	1.81%
2018/02/01	2	41.35	24	40.90	40.80	-22	913	-2.41%
2018/01/30	20	40.70	30	40.70	40.65	-10	905	-1.10%
2018/01/26	20	41.25	5	41.35	41.30	15	886	1.69%
2018/01/25	2	42.20	6	41.91	41.70	-4	888	-0.45%
2018/01/24	0	0.00	3	42.30	42.25	-3	875	-0.34%
2018/01/23	0	0.00	2	42.15	42.00	-2	869	-0.23%
2018/01/22	1	42.10	40	42.06	42.20	-39	863	-4.52%
2018/01/19	26	42.71	21	42.69	42.55	5	839	0.60%
2018/01/18	87	44.28	111	43.99	43.00	-24	802	-2.99%	大賣/
2018/01/17	59	41.18	51	40.95	41.75	8	596	1.34%
2018/01/16	33	40.47	20	40.44	40.55	13	548	2.37%
2018/01/15	0	0.00	1	39.95	40.00	-1	546	-0.18%
2018/01/11	0	0.00	2	39.65	39.85	-2	568	-0.35%
2018/01/10	1	40.10	0	0.00	39.80	1	573	0.17%
2018/01/08	1	40.00	0	0.00	39.90	1	586	0.17%
2018/01/05	0	0.00	48	40.26	40.15	-48	591	-8.12%
2018/01/04	46	40.20	12	40.20	40.30	34	602	5.64%
2018/01/03	19	39.54	0	0.00	39.75	19	601	3.16%