宏致 (3605)-美商高盛券商分點個股進出

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

宏致

(3605)

可現股當沖

股價
48.90
漲跌
▼0.65
漲幅
-1.31%
成交量
1,027張
產業
上市電子零組件類股
313人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

宏致 (3605)籌碼相關－美商高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

美商高盛券商分點個股進出
美商高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
2024/11/20	73	49.44	5	49.17	49.55	68	5,962	1.14%
2024/11/19	118	48.85	13	48.70	49.30	105	5,961	1.76%	大買/鉅額交易
2024/11/18	35	49.01	135	49.54	48.85	-100	5,954	-1.68%	大賣/
2024/11/15	63	50.84	105	51.64	51.70	-42	5,920	-0.71%	大賣/
2024/11/14	52	49.59	27	49.78	49.35	25	5,912	0.42%
2024/11/13	23	50.76	12	50.72	50.40	11	5,954	0.18%
2024/11/12	38	51.02	104	51.05	50.60	-66	5,972	-1.11%	大賣/
2024/11/11	77	52.47	30	52.26	52.30	47	5,973	0.79%
2024/11/08	44	51.85	155	52.43	51.20	-111	5,977	-1.86%	大賣/鉅額交易
2024/11/07	36	54.42	44	54.74	54.70	-8	5,934	-0.13%
2024/11/06	21	53.20	127	53.08	52.90	-106	5,905	-1.79%	大賣/鉅額交易
2024/11/05	101	52.69	22	52.71	52.60	79	5,904	1.34%	大買/
2024/11/04	173	52.17	330	53.57	51.30	-157	5,906	-2.66%	大買/大賣/鉅額交易
2024/11/01	36	55.16	74	55.28	55.40	-38	5,831	-0.65%
2024/10/30	64	55.57	124	55.35	55.20	-60	5,829	-1.03%	大賣/
2024/10/29	80	56.27	73	56.45	56.10	7	5,827	0.12%
2024/10/28	83	57.98	138	58.14	57.50	-55	5,819	-0.95%	大賣/
2024/10/25	90	59.38	74	59.10	59.60	16	5,786	0.28%
2024/10/24	325	60.03	83	61.33	58.70	242	5,751	4.21%	大買/鉅額交易
2024/10/23	423	61.93	125	61.78	61.70	298	5,641	5.28%	大買/大賣/鉅額交易
2024/10/22	210	61.66	198	61.45	61.50	12	5,570	0.22%	大買/大賣/
2024/10/21	165	60.73	160	60.76	61.00	5	5,459	0.09%	大買/大賣/
2024/10/18	33	58.47	28	58.38	58.40	5	5,308	0.09%
2024/10/17	160	58.58	231	58.44	58.80	-71	5,276	-1.35%	大買/大賣/
2024/10/16	336	58.00	67	57.46	58.10	269	5,261	5.11%	大買/鉅額交易
2024/10/15	70	58.51	279	57.52	57.10	-209	5,198	-4.02%	大賣/鉅額交易
2024/10/14	157	57.25	90	56.87	57.70	67	5,085	1.32%	大買/
2024/10/11	59	56.50	155	55.75	55.30	-96	4,981	-1.93%	大賣/
2024/10/09	487	56.64	502	56.34	56.30	-15	4,927	-0.30%	大買/大賣/
2024/10/08	63	54.62	251	54.48	54.30	-188	4,815	-3.90%	大賣/鉅額交易
2024/10/07	94	54.19	49	53.67	54.40	45	4,772	0.94%
2024/10/04	151	53.33	137	53.32	52.80	14	4,759	0.29%	大買/大賣/
2024/10/01	240	53.38	110	53.89	53.50	130	4,747	2.74%	大買/大賣/鉅額交易
2024/09/30	367	53.64	7	54.06	53.80	360	4,687	7.68%	大買/鉅額交易
2024/09/27	85	56.51	341	55.69	55.00	-256	4,600	-5.56%	大賣/鉅額交易
2024/09/26	377	60.01	658	60.12	58.00	-281	4,386	-6.41%	大買/大賣/鉅額交易
2024/09/25	667	59.20	44	58.87	60.70	623	3,944	15.79%	大買/鉅額交易
2024/09/24	214	56.49	842	56.24	55.20	-628	3,654	-17.18%	大買/大賣/鉅額交易
2024/09/23	100	59.16	310	59.95	61.10	-210	3,258	-6.44%	大賣/鉅額交易
2024/09/20	75	58.70	163	59.11	58.70	-88	3,019	-2.91%	大賣/
2024/09/19	109	58.60	98	58.86	59.10	11	2,955	0.37%	大買/
2024/09/18	175	59.20	270	60.09	55.60	-95	2,825	-3.36%	大買/大賣/
2024/09/16	199	57.75	249	57.64	57.50	-50	2,528	-1.98%	大買/大賣/
2024/09/13	330	54.27	39	54.83	55.30	291	2,332	12.48%	大買/鉅額交易
2024/09/12	54	51.52	66	51.91	51.30	-12	2,211	-0.54%
2024/09/11	26	51.23	45	51.41	51.70	-19	2,218	-0.86%
2024/09/10	77	50.72	105	53.24	49.60	-28	2,191	-1.28%	大賣/
2024/09/09	41	50.59	46	49.83	51.40	-5	2,134	-0.23%
2024/09/06	36	49.58	45	49.56	49.50	-9	2,129	-0.42%
2024/09/05	81	49.96	29	50.34	49.80	52	2,131	2.44%
2024/09/04	108	51.07	42	51.32	50.50	66	2,119	3.11%	大買/
2024/09/03	18	53.91	19	53.58	53.70	-1	2,109	-0.05%
2024/09/02	234	54.11	39	54.08	54.00	195	2,116	9.21%	大買/鉅額交易
2024/08/30	102	54.46	213	55.45	52.90	-111	2,113	-5.25%	大買/大賣/鉅額交易
2024/08/29	69	55.43	118	56.00	56.70	-49	2,038	-2.40%	大賣/
2024/08/28	98	54.51	57	54.68	55.20	41	1,992	2.06%
2024/08/27	260	53.33	109	53.23	53.80	151	1,884	8.01%	大買/大賣/鉅額交易
2024/08/26	105	52.27	35	52.51	53.60	70	1,713	4.09%	大買/
2024/08/23	79	49.05	33	48.91	48.75	46	1,650	2.79%
2024/08/22	45	49.28	29	49.34	49.85	16	1,717	0.93%
2024/08/21	92	49.11	24	48.95	48.75	68	1,849	3.68%
2024/08/20	113	49.81	79	49.84	49.40	34	2,075	1.64%	大買/
2024/08/19	101	49.95	68	50.09	50.10	33	2,109	1.56%	大買/
2024/08/16	48	50.28	132	50.36	50.00	-84	2,154	-3.90%	大賣/
2024/08/15	196	49.79	34	49.23	50.20	162	2,194	7.38%	大買/鉅額交易
2024/08/14	44	48.44	14	48.66	48.15	30	2,239	1.34%
2024/08/13	58	47.29	40	47.30	47.40	18	2,227	0.81%
2024/08/12	77	46.28	100	46.13	45.90	-23	2,277	-1.01%
2024/08/09	60	43.90	19	43.87	43.45	41	2,279	1.80%
2024/08/08	7	42.09	41	41.89	41.75	-34	2,365	-1.44%
2024/08/07	65	42.20	19	41.89	42.60	46	2,531	1.82%
2024/08/06	33	39.87	104	39.74	39.40	-71	2,522	-2.81%	大賣/
2024/08/05	12	43.35	93	43.97	42.80	-81	2,482	-3.26%
2024/08/02	49	47.89	42	47.80	47.55	7	2,463	0.28%
2024/08/01	69	49.91	24	49.84	49.00	45	2,452	1.84%
2024/07/31	166	48.43	37	48.39	49.30	129	2,433	5.30%	大買/鉅額交易
2024/07/30	48	46.62	73	46.51	47.15	-25	2,416	-1.03%
2024/07/29	36	48.39	77	47.58	47.00	-41	2,422	-1.69%
2024/07/26	58	47.05	17	46.61	47.90	41	2,429	1.69%
2024/07/23	20	48.74	175	47.65	47.80	-155	2,433	-6.37%	大賣/鉅額交易
2024/07/22	25	47.61	72	47.34	47.80	-47	2,451	-1.92%
2024/07/19	36	48.46	63	48.16	48.10	-27	2,457	-1.10%
2024/07/18	27	49.42	45	49.31	49.45	-18	2,448	-0.74%
2024/07/17	157	51.31	61	51.03	50.40	96	2,434	3.94%	大買/
2024/07/16	31	48.80	44	48.63	48.95	-13	2,387	-0.54%
2024/07/15	37	48.76	8	48.94	48.50	29	2,494	1.16%
2024/07/12	14	48.65	13	48.17	48.15	1	2,526	0.04%
2024/07/11	40	49.19	153	48.75	48.50	-113	2,521	-4.48%	大賣/鉅額交易
2024/07/10	241	49.59	7	49.79	49.55	234	2,515	9.30%	大買/鉅額交易
2024/07/09	33	47.15	73	46.91	47.10	-40	2,480	-1.61%
2024/07/08	30	48.01	88	47.79	48.00	-58	2,471	-2.35%
2024/07/05	140	49.68	11	49.87	49.90	129	2,451	5.26%	大買/鉅額交易
2024/07/04	27	48.46	55	48.40	48.45	-28	2,433	-1.15%
2024/07/03	35	49.03	29	48.96	48.55	6	2,430	0.25%
2024/07/02	39	48.39	16	48.47	48.40	23	2,460	0.93%
2024/07/01	41	48.29	117	48.39	48.00	-76	2,470	-3.08%	大賣/
2024/06/28	112	48.85	49	49.56	49.20	63	2,443	2.58%	大買/
2024/06/27	53	46.76	49	46.67	46.50	4	2,401	0.17%
2024/06/26	34	47.26	207	47.04	46.85	-173	2,480	-6.97%	大賣/鉅額交易
2024/06/25	35	46.99	135	46.83	47.60	-100	2,470	-4.05%	大賣/
2024/06/24	259	46.64	18	46.34	46.40	241	2,454	9.82%	大買/鉅額交易
2024/06/21	61	45.51	14	45.60	45.55	47	2,437	1.93%
2024/06/20	3	45.82	35	45.55	45.30	-32	2,431	-1.32%
2024/06/19	105	45.82	60.2	46.07	46.45	44.8	2,419	1.85%	大買/
2024/06/18	102	46.57	43	46.62	45.80	59	2,402	2.46%	大買/
2024/06/17	21	47.97	17	48.29	47.90	4	2,379	0.17%
2024/06/14	49	48.12	5	48.10	48.50	44	2,379	1.85%
2024/06/13	5	48.19	77	47.97	47.70	-72	2,375	-3.03%
2024/06/12	17	48.08	37	48.32	48.65	-20	2,374	-0.84%
2024/06/11	6	48.08	64	48.44	48.10	-58	2,385	-2.43%
2024/06/07	165	50.18	46	49.87	49.65	119	2,432	4.89%	大買/鉅額交易
2024/06/06	389	48.03	70	47.97	48.25	319	2,420	13.18%	大買/鉅額交易
2024/06/05	85	48.10	110	49.41	47.50	-25	2,414	-1.04%	大賣/
2024/06/04	33	50.32	88	50.16	49.75	-55	2,399	-2.29%
2024/06/03	117	50.49	70	50.42	50.60	47	2,416	1.94%	大買/
2024/05/31	116	50.83	18	51.25	50.50	98	2,430	4.03%	大買/
2024/05/30	96	51.22	45	52.17	50.80	51	2,445	2.09%
2024/05/29	9	52.09	145	52.10	52.10	-136	2,527	-5.38%	大賣/鉅額交易
2024/05/28	195	52.82	39	52.77	52.90	156	2,643	5.90%	大買/鉅額交易
2024/05/27	57	51.38	142	52.47	50.70	-85	2,583	-3.29%	大賣/
2024/05/24	291	51.88	194	49.81	52.00	97	2,447	3.96%	大買/大賣/
2024/05/23	333	47.51	72	47.91	48.45	261	2,223	11.74%	大買/鉅額交易
2024/05/22	87	47.33	59	47.21	47.20	28	2,192	1.28%
2024/05/21	48	46.85	178	46.93	46.75	-130	2,126	-6.11%	大賣/鉅額交易
2024/05/20	156	46.44	84	45.98	46.65	72	2,053	3.51%	大買/
2024/05/17	33	43.25	27	43.29	43.40	6	1,968	0.30%
2024/05/16	233	43.49	48	43.17	43.50	185	1,968	9.40%	大買/鉅額交易
2024/05/15	78	41.33	39	41.35	41.50	39	1,905	2.05%
2024/05/14	95	41.90	117	41.87	41.10	-22	1,890	-1.16%	大賣/
2024/05/13	604	44.31	57	43.95	44.95	547	1,814	30.14%	大買/鉅額交易
2024/05/10	42	40.42	31	40.57	40.95	11	1,698	0.65%
2024/05/09	11	39.80	22	39.60	39.75	-11	1,717	-0.64%
2024/05/08	35	39.14	11	39.16	39.30	24	1,799	1.33%
2024/05/07	19	39.00	10	39.40	39.10	9	1,855	0.49%
2024/05/06	4	39.90	23	39.97	39.40	-19	2,072	-0.92%
2024/05/03	40	40.45	22	40.89	40.20	18	2,212	0.81%
2024/05/02	31	41.11	19	41.17	41.20	12	2,372	0.51%
2024/04/30	1	41.30	20	41.31	40.55	-19	2,469	-0.77%
2024/04/29	165	41.37	45	41.34	41.45	120	2,452	4.89%	大買/鉅額交易
2024/04/26	49	41.07	15	41.02	40.95	34	2,436	1.40%
2024/04/25	46	40.47	11	39.12	40.55	35	2,399	1.46%
2024/04/24	7	39.09	5	39.05	39.20	2	2,378	0.08%
2024/04/23	4	37.84	35	38.50	38.00	-31	2,368	-1.31%
2024/04/22	20	39.74	20	39.79	38.50	0	2,357	0.00%
2024/04/19	84	39.88	93	40.49	40.20	-9	2,323	-0.39%
2024/04/18	11	39.21	22	39.40	39.60	-11	2,199	-0.50%
2024/04/17	6	35.96	18	36.00	36.00	-12	2,155	-0.56%
2024/04/16	39	35.93	6	36.17	35.55	33	2,151	1.53%
2024/04/15	4	37.26	23	37.00	36.90	-19	2,140	-0.89%
2024/04/12	37	38.02	20	37.93	37.80	17	2,133	0.80%
2024/04/11	13	38.31	32	38.16	37.95	-19	2,126	-0.89%
2024/04/10	37	38.74	5	38.90	38.65	32	2,124	1.51%
2024/04/09	33	38.54	17	38.71	38.65	16	2,118	0.76%
2024/04/08	13	39.51	62	39.67	38.90	-49	2,107	-2.33%
2024/04/03	22	38.46	14	38.38	38.75	8	2,064	0.39%
2024/04/02	33	37.88	8	38.01	37.60	25	2,044	1.22%
2024/04/01	14	37.95	55	38.09	38.10	-41	2,037	-2.01%
2024/03/29	31	37.70	76	37.16	38.70	-45	2,013	-2.23%
2024/03/28	15	36.10	4	35.99	36.15	11	1,927	0.57%
2024/03/27	38	35.42	9	35.53	35.25	29	1,924	1.51%
2024/03/26	7	35.69	16	35.63	35.30	-9	1,927	-0.47%
2024/03/25	11	36.04	17	36.01	36.00	-6	1,947	-0.31%
2024/03/22	16	35.93	11	35.90	35.80	5	1,955	0.26%
2024/03/21	34	36.19	9	36.04	36.40	25	1,955	1.28%
2024/03/20	6	35.78	14	36.15	35.50	-8	1,956	-0.41%
2024/03/19	10	36.55	14	36.56	36.60	-4	1,971	-0.20%
2024/03/18	4	37.04	17	36.78	36.70	-13	1,983	-0.66%
2024/03/15	3	36.10	8	36.31	36.95	-5	1,979	-0.25%
2024/03/14	19	35.49	28	35.69	35.90	-9	1,968	-0.46%
2024/03/13	35	38.33	59	37.93	36.45	-24	1,949	-1.23%
2024/03/12	18	40.63	14	40.78	40.35	4	1,887	0.21%
2024/03/11	11	40.84	64	41.20	41.45	-53	1,874	-2.83%
2024/03/08	62	40.34	23	40.37	40.50	39	1,879	2.08%
2024/03/07	41	40.66	11	41.15	40.50	30	1,843	1.63%
2024/03/06	21	40.61	46	41.07	42.20	-25	1,803	-1.39%
2024/03/05	26	41.54	17	42.49	41.50	9	1,755	0.51%
2024/03/04	58	43.15	101	42.94	42.55	-43	1,714	-2.51%	大賣/
2024/03/01	42	40.96	82	40.57	43.00	-40	1,580	-2.53%
2024/02/29	13	38.37	20	38.93	39.15	-7	1,419	-0.49%
2024/02/27	6	37.48	22	37.82	37.35	-16	1,390	-1.15%
2024/02/26	1	38.20	10	37.59	38.10	-9	1,376	-0.65%
2024/02/23	2	37.78	16	37.55	37.70	-14	1,358	-1.03%
2024/02/22	7	37.21	10	37.33	37.25	-3	1,337	-0.22%
2024/02/21	21	36.98	9	37.04	36.95	12	1,331	0.90%
2024/02/20	17	37.05	14	37.61	36.75	3	1,323	0.23%
2024/02/19	0	0.00	54	38.38	38.30	-54	1,304	-4.14%
2024/02/16	4	36.96	23	37.62	37.90	-19	1,284	-1.48%
2024/02/15	9	37.07	33	36.75	36.65	-24	1,269	-1.89%
2024/02/05	40	37.13	8	37.63	37.25	32	1,252	2.55%
2024/02/02	98	38.21	41	38.92	38.30	57	1,230	4.63%
2024/02/01	39	38.86	16	38.87	38.85	23	1,174	1.96%
2024/01/31	2	38.45	137	38.94	38.70	-135	1,142	-11.82%	大賣/鉅額交易
2024/01/30	138	38.35	5	38.05	38.90	133	1,069	12.44%	大買/鉅額交易
2024/01/29	8	39.03	166	38.58	38.70	-158	1,026	-15.40%	大賣/鉅額交易
2024/01/26	42	36.92	6	36.51	37.00	36	800	4.50%
2024/01/25	140	35.41	18	35.99	35.05	122	652	18.71%	大買/鉅額交易
2024/01/24	6	34.46	34	34.06	34.35	-28	481	-5.82%
2024/01/23	11	31.80	0	0.00	31.75	11	368	2.99%
2024/01/22	0	0.00	3	31.45	31.65	-3	365	-0.82%
2024/01/17	6	30.55	8	30.51	30.55	-2	360	-0.55%
2024/01/16	2	30.83	1	30.90	30.80	1	358	0.28%
2024/01/15	4	31.20	0	0.00	31.25	4	356	1.12%
2024/01/10	0	0.00	15	30.94	30.90	-15	354	-4.24%
2024/01/09	0	0.00	5	31.30	31.10	-5	354	-1.41%
2024/01/08	0	0.00	11	31.35	31.35	-11	354	-3.10%
2024/01/05	2	31.35	1	31.30	31.30	1	353	0.28%
2024/01/04	32	31.30	4	31.35	31.05	28	353	7.93%
2024/01/03	0	0.00	3	31.40	31.35	-3	348	-0.86%
2024/01/02	0	0.00	1	32.35	32.15	-1	344	-0.29%
2023/12/29	4	32.35	0	0.00	32.25	4	345	1.16%
2023/12/28	5	32.37	0	0.00	32.40	5	343	1.46%
2023/12/27	0	0.00	10	32.35	32.35	-10	341	-2.93%
2023/12/26	12	32.50	0	0.00	32.65	12	340	3.52%
2023/12/25	3	32.60	0	0.00	32.50	3	338	0.89%
2023/12/22	20	32.91	2	32.90	32.85	18	335	5.36%
2023/12/21	4	33.21	43	33.00	33.20	-39	330	-11.79%
2023/12/20	0	0.00	27	33.66	33.45	-27	319	-8.45%
2023/12/19	8	32.54	8	32.36	33.00	0	293	0.00%
2023/12/18	27	32.69	1	32.65	32.45	26	281	9.23%
2023/12/15	40	31.85	0	0.00	32.20	40	274	14.57%
2023/12/14	25	31.88	34	31.98	31.70	-9	268	-3.36%
2023/12/13	23	32.57	1	32.60	33.00	22	242	9.08%
2023/12/12	6	31.48	0	0.00	31.60	6	224	2.67%
2023/12/11	3	31.55	0	0.00	31.55	3	222	1.35%
2023/12/08	0	0.00	4	31.35	31.75	-4	220	-1.82%
2023/12/07	18	31.31	0	0.00	31.35	18	216	8.30%
2023/12/06	1	31.65	0	0.00	31.55	1	212	0.47%
2023/12/05	10	31.52	12	32.21	32.05	-2	211	-0.95%
2023/12/04	8	31.30	1	31.20	31.20	7	181	3.86%
2023/12/01	0	0.00	1	30.70	30.85	-1	180	-0.55%
2023/11/30	0	0.00	3	30.70	30.70	-3	178	-1.68%
2023/11/29	8	30.89	9	30.41	30.70	-1	177	-0.56%
2023/11/28	13	30.54	0	0.00	30.55	13	174	7.45%
2023/11/27	2	30.45	3	30.70	30.40	-1	171	-0.58%
2023/11/24	1	30.75	9	30.75	30.75	-8	170	-4.68%
2023/11/22	1	30.15	0	0.00	30.15	1	163	0.61%
2023/11/21	19	30.39	0	0.00	30.25	19	162	11.71%
2023/11/20	28	30.09	0	0.00	30.15	28	159	17.56%
2023/11/17	7	30.16	0	0.00	30.10	7	159	4.39%
2023/11/16	13	30.04	1	30.50	30.15	12	164	7.31%
2023/11/15	18	30.34	0	0.00	30.20	18	161	11.12%
2023/11/14	15	30.23	0	0.00	30.20	15	160	9.34%
2023/11/13	3	29.70	1	29.80	29.75	2	160	1.25%
2023/11/10	0	0.00	2	30.33	29.85	-2	162	-1.23%
2023/11/08	1	29.75	0	0.00	29.75	1	159	0.63%
2023/11/07	0	0.00	3	30.35	29.70	-3	157	-1.91%
2023/11/06	10	30.00	0	0.00	30.35	10	144	6.93%
2023/11/02	1	28.25	0	0.00	28.25	1	126	0.79%
2023/10/26	7	28.41	0	0.00	28.30	7	137	5.11%
2023/10/25	0	0.00	6	28.35	28.60	-6	138	-4.33%
2023/10/24	1	28.45	1	28.40	28.40	0	143	0.00%
2023/10/23	0	0.00	1	28.30	28.30	-1	145	-0.69%
2023/10/20	0	0.00	1	28.30	28.30	-1	149	-0.67%
2023/10/19	0	0.00	1	28.40	28.40	-1	153	-0.65%
2023/10/18	0	0.00	1	28.30	28.30	-1	155	-0.64%
2023/10/17	1	28.55	1	28.55	28.80	0	158	0.00%
2023/10/11	1	29.05	0	0.00	29.10	1	195	0.51%
2023/10/06	0	0.00	10	29.43	29.45	-10	197	-5.06%
2023/10/05	2	29.28	0	0.00	29.45	2	201	0.99%
2023/10/04	1	29.15	0	0.00	29.15	1	202	0.49%
2023/10/03	11	29.40	0	0.00	29.25	11	204	5.39%
2023/10/02	0	0.00	1	29.05	29.00	-1	205	-0.49%
2023/09/28	2	28.58	0	0.00	28.60	2	205	0.97%
2023/09/22	0	0.00	4	28.30	28.90	-4	214	-1.86%
2023/09/21	1	28.25	2	28.35	28.15	-1	215	-0.47%
2023/09/20	2	28.50	0	0.00	28.50	2	213	0.94%
2023/09/19	0	0.00	1	28.50	28.55	-1	215	-0.46%
2023/09/18	0	0.00	1	28.60	28.65	-1	215	-0.46%
2023/09/14	24	28.57	0	0.00	28.60	24	215	11.13%
2023/09/13	3	28.33	0	0.00	28.15	3	215	1.39%
2023/09/12	0	0.00	12	28.30	28.20	-12	217	-5.53%
2023/09/11	1	28.65	1	28.40	28.35	0	219	0.00%
2023/09/08	9	28.55	7	29.01	28.80	2	217	0.92%
2023/09/07	1	28.25	0	0.00	28.20	1	217	0.46%
2023/09/06	18	28.16	0	0.00	28.10	18	219	8.21%
2023/09/05	11	28.07	0	0.00	28.10	11	218	5.03%
2023/09/04	12	28.12	0	0.00	28.10	12	219	5.46%
2023/09/01	2	28.30	0	0.00	28.20	2	221	0.90%
2023/08/31	0	0.00	1	27.95	27.80	-1	220	-0.45%
2023/08/29	0	0.00	1	27.50	27.50	-1	226	-0.44%
2023/08/28	1	26.80	0	0.00	26.80	1	228	0.44%
2023/08/25	0	0.00	1	26.90	26.90	-1	232	-0.43%
2023/08/24	0	0.00	6	26.77	26.70	-6	237	-2.52%
2023/08/23	5	26.43	1	26.15	26.90	4	242	1.65%
2023/08/22	0	0.00	3	26.37	26.30	-3	241	-1.24%
2023/08/21	1	26.80	1	26.80	26.80	0	236	0.00%
2023/08/18	0	0.00	21	26.84	26.80	-21	236	-8.89%
2023/08/17	3	27.03	7	26.74	27.00	-4	235	-1.70%
2023/08/16	0	0.00	16	27.47	27.50	-16	233	-6.85%
2023/08/15	0	0.00	10	27.89	27.85	-10	232	-4.31%
2023/08/14	0	0.00	20	28.03	27.85	-20	232	-8.58%
2023/08/11	0	0.00	18	28.94	28.85	-18	232	-7.74%
2023/08/10	0	0.00	20	29.02	29.05	-20	232	-8.61%
2023/08/09	0	0.00	2	29.20	29.20	-2	231	-0.86%
2023/08/08	0	0.00	6	29.30	29.30	-6	232	-2.58%
2023/08/07	1	29.55	0	0.00	29.55	1	237	0.42%
2023/08/04	15	29.38	2	29.40	29.40	13	238	5.44%
2023/08/02	0	0.00	15	29.46	29.40	-15	258	-5.81%
2023/07/31	6	30.35	2	30.13	30.05	4	257	1.56%
2023/07/27	9	30.70	0	0.00	30.65	9	253	3.55%
2023/07/26	2	30.15	0	0.00	30.20	2	248	0.80%
2023/07/25	6	30.47	0	0.00	30.50	6	247	2.43%
2023/07/24	6	31.05	5	30.89	30.60	1	244	0.41%
2023/07/21	10	30.89	0	0.00	30.80	10	242	4.13%
2023/07/19	7	31.14	12	31.10	30.90	-5	240	-2.08%
2023/07/18	16	30.37	10	31.69	31.70	6	229	2.61%
2023/07/17	2	29.85	0	0.00	30.00	2	215	0.93%
2023/07/14	4	29.51	2	29.70	29.65	2	213	0.94%
2023/07/13	0	0.00	3	29.25	29.25	-3	214	-1.40%
2023/07/12	7	29.65	0	0.00	29.30	7	214	3.27%
2023/07/11	5	29.99	0	0.00	29.90	5	212	2.35%
2023/07/10	1	30.00	4	30.05	29.95	-3	214	-1.40%
2023/07/07	4	29.78	0	0.00	29.85	4	215	1.85%
2023/07/06	3	30.37	0	0.00	30.20	3	216	1.39%
2023/07/05	2	30.38	0	0.00	30.15	2	216	0.92%
2023/07/04	12	30.42	0	0.00	30.35	12	217	5.53%
2023/06/29	1	29.70	0	0.00	29.55	1	222	0.45%
2023/06/28	0	0.00	1	29.65	29.65	-1	222	-0.45%
2023/06/27	0	0.00	15	29.68	29.65	-15	231	-6.49%
2023/06/26	0	0.00	1	30.00	30.00	-1	256	-0.39%
2023/06/19	5	29.80	0	0.00	29.75	5	280	1.78%
2023/06/15	11	30.28	0	0.00	30.25	11	280	3.93%
2023/06/14	1	30.40	0	0.00	30.40	1	278	0.36%
2023/06/13	9	30.35	1	30.45	30.25	8	280	2.85%
2023/06/12	8	30.00	0	0.00	29.70	8	282	2.83%
2023/06/05	5	30.35	0	0.00	30.40	5	294	1.70%
2023/06/02	3	30.05	5	29.98	30.05	-2	295	-0.68%
2023/06/01	2	30.05	8	30.05	30.05	-6	297	-2.01%
2023/05/31	1	30.35	19	30.63	30.35	-18	297	-6.04%
2023/05/24	1	29.05	0	0.00	29.05	1	294	0.34%
2023/05/19	11	29.03	0	0.00	28.90	11	300	3.66%
2023/05/18	11	28.95	12	28.94	28.85	-1	313	-0.32%
2023/05/12	0	0.00	1	28.15	28.15	-1	325	-0.31%
2023/05/11	4	28.20	1	28.10	28.35	3	325	0.92%
2023/05/09	0	0.00	23	28.26	28.35	-23	321	-7.15%
2023/05/05	1	30.00	0	0.00	30.10	1	303	0.33%
2023/04/26	0	0.00	2	30.05	29.95	-2	318	-0.63%
2023/04/25	0	0.00	13	30.47	30.10	-13	317	-4.09%
2023/04/24	0	0.00	6	30.68	30.65	-6	315	-1.90%
2023/04/21	0	0.00	23	30.98	30.65	-23	316	-7.28%
2023/04/20	0	0.00	6	31.48	31.30	-6	313	-1.91%
2023/04/14	6	31.87	13	31.81	31.75	-7	305	-2.29%
2023/04/13	2	31.55	0	0.00	31.70	2	303	0.66%
2023/04/12	1	31.50	4	31.36	31.40	-3	298	-1.01%
2023/04/11	6	31.59	5	31.55	31.55	1	295	0.34%
2023/04/10	0	0.00	5	31.21	31.40	-5	295	-1.69%
2023/04/07	0	0.00	20	30.82	30.90	-20	294	-6.80%
2023/04/06	0	0.00	2	31.00	31.00	-2	290	-0.69%
2023/03/31	0	0.00	2	31.50	31.40	-2	285	-0.70%
2023/03/30	0	0.00	12	31.44	31.35	-12	283	-4.24%
2023/03/29	0	0.00	12	31.32	31.45	-12	281	-4.27%
2023/03/28	0	0.00	30	31.37	31.30	-30	283	-10.59%
2023/03/27	45	31.48	16	31.48	31.65	29	276	10.49%
2023/03/24	26	33.56	0	0.00	33.25	26	252	10.30%
2023/03/23	1	33.85	0	0.00	33.60	1	235	0.42%
2023/03/22	17	33.95	0	0.00	33.80	17	232	7.32%
2023/03/21	2	33.50	0	0.00	33.60	2	227	0.88%
2023/03/16	0	0.00	1	32.95	32.90	-1	225	-0.44%
2023/03/15	5	33.75	2	34.10	34.00	3	227	1.32%
2023/03/13	8	33.41	10	33.00	33.55	-2	237	-0.84%
2023/03/10	0	0.00	10	34.24	34.00	-10	252	-3.96%
2023/03/09	17	35.27	6	34.87	34.80	11	290	3.79%
2023/03/08	1	35.05	0	0.00	35.10	1	302	0.33%
2023/03/07	5	35.00	0	0.00	35.10	5	302	1.65%
2023/03/06	11	35.03	0	0.00	34.90	11	299	3.67%
2023/03/03	5	34.30	0	0.00	34.35	5	297	1.68%
2023/03/02	0	0.00	1	33.75	33.85	-1	294	-0.34%
2023/03/01	0	0.00	2	34.03	34.00	-2	293	-0.68%
2023/02/24	1	34.40	0	0.00	34.40	1	294	0.34%
2023/02/23	3	34.63	1	34.25	34.70	2	294	0.68%
2023/02/22	2	33.98	0	0.00	33.95	2	295	0.68%
2023/02/21	8	34.41	0	0.00	34.35	8	295	2.71%
2023/02/20	2	34.40	0	0.00	34.35	2	295	0.68%
2023/02/17	1	34.30	21	34.20	34.30	-20	296	-6.75%
2023/02/16	1	34.45	20.2	34.43	34.45	-19.2	297	-6.45%
2023/02/15	0	0.00	8	33.94	33.95	-8	288	-2.77%
2023/02/14	8	33.00	3	33.15	33.30	5	277	1.80%
2023/02/10	0	0.00	3	32.95	32.70	-3	282	-1.06%
2023/02/09	4	33.76	2	33.70	33.70	2	279	0.72%
2023/02/08	9	33.87	0	0.00	33.90	9	280	3.21%
2023/02/07	4	33.56	0	0.00	33.50	4	279	1.43%
2023/02/06	0	0.00	2	33.45	33.40	-2	280	-0.71%
2023/02/02	2	34.00	3	34.05	34.00	-1	286	-0.35%
2023/02/01	3	33.05	3	33.17	33.65	0	282	0.00%
2023/01/31	4	32.56	0	0.00	32.65	4	293	1.36%
2023/01/30	6	31.76	4	31.93	32.00	2	292	0.68%
2023/01/16	0	0.00	8	31.12	31.20	-8	290	-2.75%
2023/01/12	3	32.05	16	31.89	31.85	-13	291	-4.46%
2023/01/11	2	32.10	27	32.14	32.00	-25	291	-8.59%
2023/01/10	7	32.36	1	32.40	32.35	6	291	2.06%
2023/01/09	5	32.14	0	0.00	32.25	5	290	1.72%
2023/01/04	3	32.10	1	32.00	32.00	2	303	0.66%
2023/01/03	0	0.00	1	31.80	31.70	-1	306	-0.33%
2022/12/30	0	0.00	5	31.94	31.90	-5	305	-1.64%
2022/12/29	0	0.00	3	31.87	31.85	-3	306	-0.98%
2022/12/28	0	0.00	4	32.00	31.90	-4	310	-1.29%
2022/12/27	3	32.47	1	32.70	32.60	2	310	0.65%
2022/12/26	1	31.95	0	0.00	32.10	1	309	0.32%
2022/12/23	2	31.90	0	0.00	32.00	2	311	0.64%
2022/12/22	1	32.50	2	32.50	32.40	-1	314	-0.32%
2022/12/21	0	0.00	2.8	32.33	32.30	-2.8	321	-0.87%
2022/12/20	6	32.85	13	32.67	32.40	-7	326	-2.15%
2022/12/19	11	33.08	0	0.00	33.20	11	332	3.30%
2022/12/16	5	32.96	2	32.83	32.80	3	334	0.90%
2022/12/15	0	0.00	11	33.30	33.20	-11	332	-3.30%
2022/12/14	2	33.40	9	33.37	33.50	-7	334	-2.09%
2022/12/13	15	33.04	5	32.95	32.90	10	334	2.99%
2022/12/09	2	33.90	7	33.56	33.40	-5	338	-1.48%
2022/12/08	0	0.00	11	33.54	33.60	-11	338	-3.25%
2022/12/07	3	33.50	16	33.41	33.20	-13	338	-3.84%
2022/12/06	0	0.00	14	34.43	34.00	-14	334	-4.19%
2022/12/05	0	0.00	52	35.15	34.85	-52	331	-15.69%
2022/12/02	0	0.00	25	34.46	34.65	-25	321	-7.78%
2022/12/01	45	33.06	79	34.63	34.70	-34	305	-11.13%
2022/11/30	46	32.48	54	32.25	32.25	-8	269	-2.97%
2022/11/29	22	31.23	3	31.20	31.45	19	255	7.42%
2022/11/25	10	31.20	22	31.05	30.90	-12	256	-4.68%
2022/11/24	2	31.05	0	0.00	31.30	2	253	0.79%
2022/11/23	2	30.90	4	30.60	30.80	-2	254	-0.79%
2022/11/22	1	30.50	18	30.39	30.40	-17	257	-6.61%
2022/11/21	8	31.10	15	31.06	30.80	-7	258	-2.71%
2022/11/18	0	0.00	34	31.76	31.55	-34	258	-13.16%
2022/11/17	8	31.98	3	31.98	32.15	5	255	1.96%
2022/11/16	29	31.79	0	0.00	31.80	29	253	11.43%
2022/11/15	31	31.36	0	0.00	31.40	31	251	12.32%
2022/11/14	9	31.14	1	31.05	31.10	8	251	3.19%
2022/11/11	10	31.02	1	30.90	30.90	9	248	3.62%
2022/11/10	13	30.98	0	0.00	30.95	13	245	5.30%
2022/11/09	5	31.40	0	0.00	31.20	5	247	2.02%
2022/11/04	17	31.25	0	0.00	31.65	17	264	6.42%
2022/11/03	9	30.86	0	0.00	30.95	9	263	3.42%
2022/11/02	0	0.00	7	31.01	30.95	-7	263	-2.66%
2022/11/01	9	30.88	0	0.00	30.90	9	264	3.41%
2022/10/31	5	30.06	0	0.00	30.20	5	260	1.92%
2022/10/28	0	0.00	16	29.62	29.45	-16	260	-6.14%
2022/10/27	6	29.57	12	30.46	30.05	-6	260	-2.30%
2022/10/26	0	0.00	3	28.72	28.40	-3	248	-1.21%
2022/10/25	4	28.95	1	28.65	28.50	3	248	1.21%
2022/10/21	9	28.00	18	28.19	28.05	-9	250	-3.60%
2022/10/20	0	0.00	10	28.11	28.40	-10	249	-4.00%
2022/10/19	1	29.40	0	0.00	28.90	1	250	0.40%
2022/10/18	13	28.92	8	28.89	29.00	5	251	1.99%
2022/10/17	6	28.28	9	28.12	28.65	-3	251	-1.19%
2022/10/14	36	28.64	0	0.00	28.95	36	255	14.07%
2022/10/13	4	28.59	9	28.79	27.30	-5	256	-1.95%
2022/10/12	1	29.50	0	0.00	29.15	1	250	0.40%
2022/10/11	20	28.92	4	28.94	29.00	16	254	6.29%
2022/10/06	10	30.20	0	0.00	30.35	10	263	3.80%
2022/10/05	1	30.85	6	30.43	30.30	-5	270	-1.85%
2022/10/04	20	30.03	0	0.00	30.30	20	273	7.32%
2022/10/03	5	29.31	0	0.00	29.30	5	286	1.75%
2022/09/30	0	0.00	2	28.98	29.60	-2	294	-0.68%
2022/09/29	17	29.63	0	0.00	29.65	17	304	5.58%
2022/09/28	0	0.00	11	29.38	28.60	-11	303	-3.62%
2022/09/27	13	30.21	0	0.00	30.40	13	301	4.31%
2022/09/26	0	0.00	16	31.57	30.30	-16	304	-5.26%
2022/09/23	2	33.70	10	33.50	33.30	-8	317	-2.52%
2022/09/22	1	33.40	0	0.00	33.40	1	321	0.31%
2022/09/21	0	0.00	17	33.59	33.65	-17	322	-5.27%
2022/09/20	0	0.00	1	34.10	33.85	-1	322	-0.31%
2022/09/19	0	0.00	10	34.08	33.80	-10	328	-3.04%
2022/09/16	0	0.00	2	34.58	34.55	-2	329	-0.61%
2022/09/14	0	0.00	1	35.15	35.25	-1	344	-0.29%
2022/09/13	0	0.00	1	35.70	35.80	-1	353	-0.28%
2022/09/08	1	35.25	0	0.00	35.45	1	387	0.26%
2022/09/07	0	0.00	5	34.60	34.55	-5	394	-1.27%
2022/09/06	0	0.00	48	35.28	35.00	-48	396	-12.10%
2022/09/05	0	0.00	27	36.40	36.30	-27	395	-6.83%
2022/09/02	8	37.36	1	36.90	37.15	7	397	1.76%
2022/09/01	6	36.84	0	0.00	36.65	6	397	1.51%
2022/08/31	2	36.95	0	0.00	37.35	2	396	0.50%
2022/08/30	4	36.74	0	0.00	36.80	4	415	0.96%
2022/08/29	0	0.00	4	36.76	36.65	-4	415	-0.96%
2022/08/26	16	37.97	0	0.00	37.95	16	412	3.88%
2022/08/25	0	0.00	3	37.58	37.35	-3	413	-0.73%
2022/08/23	0	0.00	1	37.10	37.10	-1	421	-0.24%
2022/08/22	1	37.60	0	0.00	37.55	1	424	0.24%
2022/08/19	15	38.12	1	38.05	38.00	14	423	3.31%
2022/08/18	1	37.75	0	0.00	37.80	1	424	0.24%
2022/08/17	0	0.00	12	37.80	37.85	-12	426	-2.81%
2022/08/16	0	0.00	23	37.78	37.75	-23	429	-5.36%
2022/08/15	34	39.46	0	0.00	39.35	34	432	7.86%
2022/08/12	29	38.48	1	38.35	38.45	28	430	6.51%
2022/08/11	6	38.75	8	38.28	38.10	-2	428	-0.47%
2022/08/10	0	0.00	1	38.40	38.25	-1	428	-0.23%
2022/08/09	7	38.24	1	37.90	38.35	6	432	1.39%
2022/08/05	5	37.79	0	0.00	38.05	5	443	1.13%
2022/08/04	2	36.35	20	36.86	37.10	-18	448	-4.02%
2022/08/03	1	37.90	2	37.40	37.15	-1	449	-0.22%
2022/08/02	0	0.00	19	38.08	37.95	-19	452	-4.20%
2022/08/01	2	39.20	0	0.00	39.05	2	458	0.44%
2022/07/29	5	39.22	1	39.35	39.00	4	462	0.87%
2022/07/28	2	38.98	6	38.95	38.80	-4	465	-0.86%
2022/07/27	20	39.10	0	0.00	39.15	20	469	4.26%
2022/07/26	3	38.78	10	38.90	38.80	-7	473	-1.48%
2022/07/25	7	39.45	0	0.00	39.40	7	478	1.46%
2022/07/22	15	39.35	0	0.00	39.35	15	481	3.11%
2022/07/21	26	39.21	0	0.00	39.40	26	494	5.26%
2022/07/20	8	38.60	1	38.40	38.30	7	493	1.42%
2022/07/19	4	38.86	0	0.00	38.85	4	501	0.80%
2022/07/18	0	0.00	1	38.45	38.65	-1	506	-0.20%
2022/07/15	11	37.95	0	0.00	38.20	11	509	2.16%
2022/07/14	4	37.48	3	37.28	37.65	1	511	0.20%
2022/07/13	17	36.54	0	0.00	36.20	17	511	3.32%
2022/07/12	4	35.74	13	35.78	35.55	-9	512	-1.76%
2022/07/11	4	37.30	20	37.24	37.20	-16	514	-3.11%
2022/07/08	10	35.92	1	36.35	36.50	9	509	1.77%
2022/07/07	9	34.33	6	34.50	35.45	3	517	0.58%
2022/07/06	2	33.83	36	33.96	33.75	-34	518	-6.55%
2022/07/05	13	34.55	9	34.31	34.80	4	548	0.73%
2022/07/04	12	34.09	10	34.70	33.55	2	551	0.36%
2022/07/01	26	34.56	16	35.47	33.90	10	563	1.78%
2022/06/30	1	38.30	18	37.56	37.50	-17	548	-3.10%
2022/06/29	0	0.00	2	39.18	39.40	-2	568	-0.35%
2022/06/28	0	0.00	3	39.57	39.50	-3	693	-0.43%
2022/06/27	6	39.95	2	39.55	39.95	4	707	0.57%
2022/06/24	5	38.97	11	38.98	38.70	-6	711	-0.84%
2022/06/23	9	38.23	12	38.01	38.40	-3	718	-0.42%
2022/06/22	0	0.00	60	38.02	37.65	-60	723	-8.30%
2022/06/21	1	39.55	0	0.00	39.55	1	739	0.14%
2022/06/20	3	37.68	3	38.02	37.00	0	766	0.00%
2022/06/17	5	39.17	6	39.16	39.15	-1	759	-0.13%
2022/06/16	12	41.66	9	40.97	40.50	3	749	0.40%
2022/06/15	1	41.40	32	41.32	41.05	-31	754	-4.11%
2022/06/14	0	0.00	1	40.55	41.05	-1	772	-0.13%
2022/06/13	0	0.00	17	41.11	40.95	-17	782	-2.17%
2022/06/10	1	42.25	8	42.44	42.25	-7	809	-0.86%
2022/06/09	0	0.00	2	42.38	42.80	-2	832	-0.24%
2022/06/08	7	42.78	33	42.73	42.40	-26	872	-2.98%
2022/06/07	1	42.00	1	42.00	42.00	0	876	0.00%
2022/06/06	3	41.97	0	0.00	41.95	3	903	0.33%
2022/06/02	0	0.00	39	42.22	41.95	-39	958	-4.07%
2022/06/01	1	42.55	2	42.80	42.65	-1	1,004	-0.10%
2022/05/26	16	41.59	1	41.20	41.30	15	1,487	1.01%
2022/05/25	4	40.83	17	41.01	41.05	-13	1,540	-0.84%
2022/05/24	1	41.65	9	41.41	40.55	-8	1,653	-0.48%
2022/05/23	0	0.00	13	41.83	41.50	-13	1,713	-0.76%
2022/05/20	7	41.96	11	42.07	42.20	-4	1,764	-0.23%
2022/05/19	14	41.05	7	40.76	41.35	7	1,785	0.39%
2022/05/18	5	41.72	26	41.56	41.40	-21	1,845	-1.14%
2022/05/17	14	41.33	10	41.37	41.55	4	2,030	0.20%
2022/05/16	39	41.28	14	40.69	40.50	25	2,193	1.14%
2022/05/13	5	40.01	10	39.95	39.60	-5	2,326	-0.21%
2022/05/12	5	39.71	40	40.27	39.25	-35	2,341	-1.49%
2022/05/11	10	41.02	35	40.99	40.75	-25	2,361	-1.06%
2022/05/10	9	40.38	17	40.51	40.95	-8	2,411	-0.33%
2022/05/09	12	40.12	21	40.28	39.90	-9	2,514	-0.36%
2022/05/06	9	41.24	14	41.10	41.60	-5	2,512	-0.20%
2022/05/05	21	42.80	11	42.58	42.25	10	2,515	0.40%
2022/05/04	40	41.84	4	41.79	42.10	36	2,517	1.43%
2022/05/03	21	41.02	9	41.18	41.05	12	2,522	0.48%
2022/04/29	1	42.90	8	42.09	41.50	-7	2,534	-0.28%
2022/04/28	140	41.84	12	41.66	42.00	128	2,547	5.02%	大買/鉅額交易
2022/04/27	44	41.07	27	40.61	41.15	17	2,572	0.66%
2022/04/26	1	42.35	1	42.20	42.40	0	2,569	0.00%
2022/04/25	6	42.26	64	42.19	41.90	-58	2,578	-2.25%
2022/04/22	2	44.30	2	43.95	44.50	0	2,578	0.00%
2022/04/21	0	0.00	9	44.26	44.45	-9	2,591	-0.35%
2022/04/20	7	43.72	2	43.83	43.85	5	2,606	0.19%
2022/04/19	14	43.96	6	43.84	43.80	8	2,661	0.30%
2022/04/18	24	43.00	8	42.98	42.95	16	2,690	0.59%
2022/04/15	4	43.79	12	43.71	43.55	-8	2,692	-0.30%
2022/04/14	10	44.77	33	44.61	44.75	-23	2,722	-0.84%
2022/04/13	109	44.49	31	44.90	45.30	78	2,735	2.85%	大買/
2022/04/12	83	43.46	25	43.35	43.25	58	2,740	2.12%
2022/04/11	115	43.21	3	44.07	42.90	112	2,756	4.06%	大買/鉅額交易
2022/04/08	6	45.37	16	45.36	45.35	-10	2,773	-0.36%
2022/04/07	22	45.53	20	45.91	45.30	2	2,817	0.07%
2022/04/06	16	46.35	7	46.54	46.55	9	2,920	0.31%
2022/04/01	2	46.75	4	46.55	46.70	-2	3,077	-0.06%
2022/03/31	70	46.89	167	47.03	46.65	-97	3,191	-3.04%	大賣/
2022/03/30	72	50.85	0	0.00	50.60	72	3,146	2.29%
2022/03/29	5	50.34	3	50.02	50.00	2	3,209	0.06%
2022/03/28	2	49.90	6	49.81	50.30	-4	3,227	-0.12%
2022/03/25	0	0.00	2	50.80	50.50	-2	3,251	-0.06%
2022/03/24	3	50.93	5	50.86	51.00	-2	3,245	-0.06%
2022/03/23	9	50.31	11	50.28	50.80	-2	3,237	-0.06%
2022/03/22	4	49.30	8	49.32	49.35	-4	3,213	-0.12%
2022/03/21	5	49.00	5	49.09	49.10	0	3,214	0.00%
2022/03/18	1	48.45	7	48.52	48.75	-6	3,223	-0.19%
2022/03/17	1	48.10	10	48.33	48.90	-9	3,243	-0.28%
2022/03/16	2	47.25	55	47.21	47.25	-53	3,233	-1.64%
2022/03/15	0	0.00	185	47.10	46.70	-185	3,232	-5.72%	大賣/鉅額交易
2022/03/14	12	48.32	27	48.14	48.05	-15	3,219	-0.47%
2022/03/11	3	48.28	156	48.84	48.20	-153	3,229	-4.74%	大賣/鉅額交易
2022/03/10	9	50.02	31	50.15	49.90	-22	3,203	-0.69%
2022/03/09	15	49.16	2	49.18	48.80	13	3,196	0.41%
2022/03/08	32	49.60	21	49.78	48.70	11	3,208	0.34%
2022/03/07	18	50.96	63	50.70	50.30	-45	3,223	-1.40%
2022/03/04	17	53.09	33	53.18	52.30	-16	3,199	-0.50%
2022/03/03	14	54.45	263	54.16	53.40	-249	3,185	-7.82%	大賣/鉅額交易
2022/03/02	59	54.86	64	54.44	54.80	-5	3,101	-0.16%
2022/03/01	411	53.62	10	51.87	54.00	401	3,083	13.01%	大買/鉅額交易
2022/02/25	198	51.01	9	50.79	51.20	189	2,979	6.34%	大買/鉅額交易
2022/02/24	195	51.45	32	51.06	49.75	163	3,030	5.38%	大買/鉅額交易
2022/02/23	45	53.39	232	53.30	53.30	-187	3,078	-6.07%	大賣/鉅額交易
2022/02/22	48	52.36	14	53.31	53.50	34	3,071	1.11%
2022/02/21	16	52.69	3	52.73	52.70	13	3,106	0.42%
2022/02/18	27	53.07	26	52.59	53.00	1	3,106	0.03%
2022/02/17	144	53.19	32	53.76	52.20	112	3,086	3.63%	大買/鉅額交易
2022/02/16	182	53.10	42	52.91	53.40	140	3,050	4.59%	大買/鉅額交易
2022/02/15	93	51.92	95	51.68	51.70	-2	3,090	-0.06%
2022/02/14	11	48.75	48	49.03	49.15	-37	2,961	-1.25%
2022/02/11	7	50.00	4	50.10	50.20	3	2,954	0.10%
2022/02/10	27	50.27	23	50.03	50.20	4	2,947	0.14%
2022/02/09	80	50.38	28	50.13	50.00	52	2,912	1.79%
2022/02/08	94.4	47.58	8	47.45	47.65	86.4	2,822	3.06%
2022/02/07	33	46.66	9	46.71	46.90	24	2,857	0.84%
2022/01/26	3	45.97	14	45.85	45.95	-11	2,870	-0.38%
2022/01/25	16	46.24	21	46.09	46.15	-5	2,913	-0.17%
2022/01/24	14	46.18	58	46.16	46.35	-44	2,987	-1.47%
2022/01/21	5	47.10	53.6	47.01	47.30	-48.6	3,013	-1.61%
2022/01/20	38	47.77	60	47.52	48.00	-22	3,017	-0.73%
2022/01/19	14	46.58	44	46.58	46.50	-30	3,009	-1.00%
2022/01/18	108	47.43	0	0.00	47.00	108	3,024	3.57%	大買/鉅額交易
2022/01/17	26	46.92	6	46.73	47.10	20	3,054	0.65%
2022/01/14	7	46.16	41	46.53	46.45	-34	3,070	-1.11%
2022/01/13	0	0.00	61	47.56	47.35	-61	3,061	-1.99%
2022/01/12	40	46.92	41	47.11	47.30	-1	3,045	-0.03%
2022/01/11	20	47.98	106	48.26	47.70	-86	2,992	-2.87%	大賣/
2022/01/10	67	49.25	17	48.95	49.10	50	2,963	1.69%
2022/01/07	81	48.99	31	48.96	48.95	50	2,962	1.69%
2022/01/06	95	49.91	9	49.91	50.10	86	2,934	2.93%
2022/01/05	54	50.56	25	50.79	50.40	29	2,922	0.99%
2022/01/04	65	50.99	7	50.89	50.90	58	2,912	1.99%
2022/01/03	44	52.35	9	52.19	51.00	35	2,890	1.21%
2021/12/30	12	52.28	41	52.35	52.00	-29	2,861	-1.01%
2021/12/29	3	52.87	75	52.87	53.00	-72	2,829	-2.54%
2021/12/28	62	53.18	74	52.19	52.60	-12	2,744	-0.44%
2021/12/27	22.6	51.32	7	52.23	52.10	15.6	2,609	0.60%
2021/12/24	6	50.80	326	50.36	49.70	-320	2,502	-12.79%	大賣/鉅額交易
2021/12/23	229	50.23	34	50.76	50.90	195	2,438	8.00%	大買/鉅額交易
2021/12/22	103	48.72	2	48.35	48.45	101	2,398	4.21%	大買/鉅額交易
2021/12/21	5	47.17	0	0.00	47.55	5	2,399	0.21%
2021/12/20	0	0.00	16	48.00	48.00	-16	2,373	-0.67%
2021/12/17	2	48.95	54	48.70	48.10	-52	2,383	-2.18%
2021/12/16	15	49.84	5	49.60	49.50	10	2,377	0.42%
2021/12/15	14	49.04	2	48.83	49.10	12	2,393	0.50%
2021/12/14	4	49.58	74	49.15	48.70	-70	2,404	-2.91%
2021/12/13	59	50.27	40	50.03	50.10	19	2,405	0.79%
2021/12/10	10	48.65	30	48.33	48.50	-20	2,382	-0.84%
2021/12/09	0	0.00	39	49.12	48.85	-39	2,385	-1.64%
2021/12/08	108	49.15	5	49.27	49.10	103	2,401	4.29%	大買/鉅額交易
2021/12/07	2	50.25	36	49.06	48.65	-34	2,392	-1.42%
2021/12/06	30	50.04	1	49.90	49.95	29	2,369	1.22%
2021/12/03	11	50.90	12	50.72	50.50	-1	2,377	-0.04%
2021/12/02	3	51.50	89	50.90	50.80	-86	2,386	-3.60%
2021/12/01	32	52.10	56	51.74	51.90	-24	2,381	-1.01%
2021/11/30	9	49.68	7	50.01	49.80	2	2,327	0.09%
2021/11/29	27	48.64	15	48.50	48.85	12	2,321	0.52%
2021/11/26	65	50.50	21	50.20	50.00	44	2,310	1.90%
2021/11/25	43	51.04	58	53.20	50.50	-15	2,278	-0.66%
2021/11/24	0	0.00	57	51.68	52.00	-57	2,140	-2.66%
2021/11/23	82	51.65	24	52.26	51.50	58	2,113	2.74%
2021/11/22	28	52.88	68	52.09	53.40	-40	2,024	-1.98%
2021/11/19	55	50.30	13	49.56	50.10	42	1,894	2.22%
2021/11/18	39	49.86	5	49.88	49.70	34	1,857	1.83%
2021/11/17	1	48.25	0	0.00	48.15	1	1,778	0.06%
2021/11/16	2	47.33	2	48.73	47.45	0	1,762	0.00%
2021/11/15	17	49.19	32	49.38	48.40	-15	1,732	-0.87%
2021/11/12	84	49.04	122	51.14	51.30	-38	1,608	-2.36%	大賣/
2021/11/11	34	47.54	5	47.36	47.45	29	1,429	2.03%
2021/11/10	12	47.66	19	47.16	47.75	-7	1,444	-0.48%
2021/11/09	14	47.79	3	47.40	47.40	11	1,467	0.75%
2021/11/08	1	46.90	16	46.45	46.45	-15	1,481	-1.01%
2021/11/05	1	47.15	25	47.01	47.15	-24	1,493	-1.61%
2021/11/04	50	47.68	16	48.03	47.75	34	1,496	2.27%
2021/11/03	11	46.98	41	47.12	47.00	-30	1,485	-2.02%
2021/11/02	11	47.45	34	48.43	47.10	-23	1,504	-1.53%
2021/11/01	2	49.03	111	48.73	48.85	-109	1,490	-7.31%	大賣/鉅額交易
2021/10/29	97	46.88	2	47.30	47.45	95	1,494	6.36%
2021/10/28	1	45.50	61	46.02	45.50	-60	1,469	-4.08%
2021/10/27	1	44.75	16	44.69	46.00	-15	1,482	-1.01%
2021/10/26	91	44.86	8	44.81	44.85	83	1,517	5.47%
2021/10/25	1	44.25	255	44.46	44.10	-254	1,530	-16.60%	大賣/鉅額交易
2021/10/22	101	43.73	23	45.12	45.20	78	1,563	4.99%	大買/
2021/10/21	34	44.01	18	43.23	43.05	16	1,591	1.01%
2021/10/20	6	43.44	1	43.30	43.35	5	1,638	0.31%
2021/10/19	45	43.31	0	0.00	43.40	45	1,732	2.60%
2021/10/18	2	42.28	25	42.63	42.25	-23	1,915	-1.20%
2021/10/15	10	43.39	1	43.80	43.40	9	2,075	0.43%
2021/10/14	71	41.96	10	41.50	42.35	61	2,162	2.82%
2021/10/13	20	41.59	17	41.38	41.25	3	2,202	0.14%
2021/10/12	2	43.13	1	43.00	42.50	1	2,254	0.04%
2021/10/08	0	0.00	10	43.92	43.85	-10	2,314	-0.43%
2021/10/07	100	44.09	20	44.27	44.20	80	2,431	3.29%
2021/10/06	2	42.95	85	43.39	42.65	-83	2,622	-3.17%
2021/10/05	36	42.26	81	43.93	44.10	-45	2,845	-1.58%
2021/10/04	24	42.71	65	41.79	41.55	-41	3,078	-1.33%
2021/10/01	9	43.57	52	43.72	42.75	-43	3,301	-1.30%
2021/09/30	20	45.21	22	44.83	45.45	-2	3,320	-0.06%
2021/09/29	135	45.17	3	45.08	44.70	132	3,386	3.90%	大買/鉅額交易
2021/09/28	27	46.40	31	46.42	46.55	-4	3,428	-0.12%
2021/09/27	0	0.00	52	48.01	47.80	-52	3,449	-1.51%
2021/09/24	99	48.64	2	48.50	48.55	97	3,516	2.76%
2021/09/23	1	47.65	75	47.55	47.40	-74	3,584	-2.06%
2021/09/22	6	47.58	53	47.51	47.20	-47	3,842	-1.22%
2021/09/17	71	49.28	200	49.12	49.35	-129	4,203	-3.07%	大賣/鉅額交易
2021/09/16	7	49.69	165	49.33	49.20	-158	4,300	-3.67%	大賣/鉅額交易
2021/09/15	25	50.18	100	50.13	50.20	-75	4,463	-1.68%
2021/09/14	19	50.97	73	50.60	51.00	-54	4,489	-1.20%
2021/09/13	295	51.09	6	50.32	50.70	289	4,517	6.40%	大買/鉅額交易
2021/09/10	53	49.41	36	49.18	49.60	17	4,511	0.38%
2021/09/09	99	49.53	0	0.00	49.60	99	4,512	2.19%
2021/09/08	4	48.96	53	49.58	48.60	-49	4,511	-1.09%
2021/09/07	131	50.10	35	50.25	50.60	96	4,511	2.13%	大買/
2021/09/06	13	52.16	60	52.39	50.00	-47	4,505	-1.04%
2021/09/03	37	53.06	91	52.81	52.90	-54	4,577	-1.18%
2021/09/02	46	52.36	167	52.75	52.20	-121	4,624	-2.62%	大賣/鉅額交易
2021/09/01	177	52.83	4	53.30	53.50	173	4,645	3.72%	大買/鉅額交易
2021/08/31	4	51.70	8	51.81	52.10	-4	4,643	-0.09%
2021/08/30	62	52.01	57	51.08	51.70	5	4,691	0.11%
2021/08/27	10	51.83	1	52.10	51.60	9	4,701	0.19%
2021/08/26	1	52.10	152	52.84	52.20	-151	4,727	-3.19%	大賣/鉅額交易
2021/08/25	164	53.65	0	0.00	54.20	164	4,770	3.44%	大買/鉅額交易
2021/08/24	11	53.20	32	53.39	52.80	-21	4,766	-0.44%
2021/08/23	31	52.93	1	52.60	52.80	30	4,788	0.63%
2021/08/20	7	51.80	42	51.10	51.30	-35	4,784	-0.73%
2021/08/19	11	52.76	51	52.79	51.50	-40	4,780	-0.84%
2021/08/18	57	52.09	38	52.25	53.80	19	4,784	0.40%
2021/08/17	10	53.79	82	52.67	51.50	-72	4,778	-1.51%
2021/08/16	15	53.65	78	52.87	53.80	-63	4,768	-1.32%
2021/08/13	6	55.82	25	55.84	53.70	-19	4,756	-0.40%
2021/08/12	30	56.55	3	57.13	57.20	27	4,738	0.57%
2021/08/11	7	54.81	3	56.27	54.20	4	4,745	0.08%
2021/08/10	2	55.75	6	55.98	56.00	-4	4,755	-0.08%
2021/08/09	6	57.18	29	56.52	56.50	-23	4,783	-0.48%
2021/08/06	47	59.95	1	59.50	57.60	46	4,779	0.96%
2021/08/05	4	59.80	6	59.38	59.50	-2	4,770	-0.04%
2021/08/04	30	59.50	62	59.27	60.00	-32	4,816	-0.66%
2021/08/03	0	0.00	13	57.78	57.80	-13	4,843	-0.27%
2021/08/02	3	56.30	2	57.55	58.10	1	4,847	0.02%
2021/07/30	41	57.27	21	57.39	55.10	20	4,827	0.41%
2021/07/29	0	0.00	29	57.16	56.90	-29	4,787	-0.61%
2021/07/28	83	55.39	12	56.67	57.70	71	4,767	1.49%
2021/07/27	29	58.51	24	59.09	57.60	5	4,753	0.11%
2021/07/26	0	0.00	40	59.89	60.30	-40	4,753	-0.84%
2021/07/23	121	59.08	10	59.45	59.00	111	4,728	2.35%	大買/鉅額交易
2021/07/22	58	59.30	176	62.32	59.30	-118	4,646	-2.54%	大賣/鉅額交易
2021/07/21	14	62.00	40	63.19	64.80	-26	4,487	-0.58%
2021/07/20	14	60.31	54	61.04	60.20	-40	4,340	-0.92%
2021/07/19	48	60.72	0	0.00	61.10	48	4,264	1.13%
2021/07/16	2	59.70	2	60.00	59.70	0	4,303	0.00%
2021/07/15	8	59.93	21	59.71	61.30	-13	4,302	-0.30%
2021/07/14	33	60.42	29	59.87	60.00	4	4,252	0.09%
2021/07/13	34	60.96	87	62.21	58.50	-53	4,165	-1.27%
2021/07/12	106	61.92	177	60.24	62.10	-71	3,988	-1.78%	大買/大賣/
2021/07/09	175	59.54	66	57.99	59.30	109	3,770	2.89%	大買/鉅額交易
2021/07/08	129	55.47	83	55.94	57.60	46	3,560	1.29%	大買/
2021/07/07	23	52.81	2	52.30	52.40	21	3,387	0.62%
2021/07/06	20	52.27	28	52.69	51.90	-8	3,430	-0.23%
2021/07/05	4	52.40	50	51.94	52.80	-46	3,401	-1.35%
2021/07/02	82	51.35	2	51.10	52.10	80	3,365	2.38%
2021/07/01	14	50.68	33	50.90	50.30	-19	3,369	-0.56%
2021/06/30	48	52.19	24	51.59	51.80	24	3,349	0.72%
2021/06/29	52	51.29	217	51.36	51.40	-165	3,308	-4.99%	大賣/鉅額交易
2021/06/28	109	53.67	163	52.99	54.30	-54	3,069	-1.76%	大買/大賣/
2021/06/25	237	48.86	34	48.78	49.45	203	2,729	7.44%	大買/鉅額交易
2021/06/24	11	48.10	160	48.64	47.55	-149	2,645	-5.63%	大賣/鉅額交易
2021/06/23	31	46.22	6	46.43	46.80	25	2,510	1.00%
2021/06/22	81	46.21	10	45.73	45.50	71	2,503	2.84%
2021/06/21	33	44.34	10	43.86	44.55	23	2,491	0.92%
2021/06/18	9	45.23	1	45.45	45.00	8	2,550	0.31%
2021/06/17	2	44.30	1	44.60	44.95	1	2,623	0.04%
2021/06/16	1	44.95	171.4	44.37	44.05	-170.4	2,868	-5.94%	大賣/鉅額交易
2021/06/15	7	44.81	9	44.78	44.70	-2	3,141	-0.06%
2021/06/11	5	45.79	194	45.79	44.90	-189	3,151	-6.00%	大賣/鉅額交易
2021/06/10	40	47.44	28	47.71	47.85	12	3,067	0.39%
2021/06/09	8	47.05	1	46.65	46.70	7	3,030	0.23%
2021/06/08	81	46.52	4	46.30	46.65	77	3,009	2.56%
2021/06/07	4	45.90	84	46.23	45.55	-80	3,015	-2.65%
2021/06/04	25	46.76	3	46.90	46.75	22	2,989	0.74%
2021/06/03	12	46.44	8	46.29	46.35	4	3,007	0.13%
2021/06/02	4	46.60	58	46.72	46.35	-54	3,008	-1.79%
2021/06/01	85	45.82	6	45.24	46.00	79	2,979	2.65%
2021/05/31	88	45.20	19	45.19	45.15	69	2,966	2.33%
2021/05/28	19	43.74	2	43.65	43.65	17	2,965	0.57%
2021/05/27	18	43.17	7	43.27	43.05	11	3,014	0.36%
2021/05/26	20	43.04	6	42.98	43.05	14	3,059	0.46%
2021/05/25	21	42.79	12	42.67	42.45	9	3,093	0.29%
2021/05/24	48	41.53	5	42.00	42.05	43	3,136	1.37%
2021/05/21	27	40.44	4	40.45	40.75	23	3,192	0.72%
2021/05/20	15	39.82	5	39.61	39.45	10	3,342	0.30%
2021/05/19	42	39.93	2	39.20	40.55	40	3,378	1.18%
2021/05/18	8	36.83	2	36.75	38.25	6	3,439	0.17%
2021/05/17	35	37.00	1	35.70	34.80	34	3,423	0.99%
2021/05/14	7	38.66	9	38.77	38.55	-2	3,390	-0.06%
2021/05/13	7	38.37	19	38.94	38.25	-12	3,372	-0.36%
2021/05/12	50	39.47	49	41.99	39.00	1	3,360	0.03%
2021/05/11	46	43.44	41	43.60	42.40	5	3,297	0.15%
2021/05/10	0	0.00	25	40.89	40.75	-25	3,211	-0.78%
2021/05/07	0	0.00	3	41.50	41.80	-3	3,248	-0.09%
2021/05/06	6	39.80	1	40.10	40.25	5	3,274	0.15%
2021/05/05	0	0.00	4	40.26	39.75	-4	3,278	-0.12%
2021/05/04	22	39.61	4	39.06	40.30	18	3,308	0.54%
2021/05/03	7	42.26	0	0.00	42.15	7	3,289	0.21%
2021/04/29	34	45.05	0	0.00	44.95	34	3,268	1.04%
2021/04/28	7	46.11	1	45.80	45.85	6	3,304	0.18%
2021/04/27	3	46.70	234	46.32	45.80	-231	3,382	-6.83%	大賣/鉅額交易
2021/04/26	4	46.30	2	46.35	46.15	2	3,432	0.06%
2021/04/23	46	46.05	7	46.05	46.00	39	3,516	1.11%
2021/04/22	2	46.08	64	47.44	46.15	-62	3,636	-1.71%
2021/04/21	10	47.64	10	48.52	48.65	0	3,599	0.00%
2021/04/20	17	47.57	12	47.43	47.55	5	3,582	0.14%
2021/04/19	2	47.70	208	47.28	47.65	-206	3,647	-5.65%	大賣/鉅額交易
2021/04/16	3	46.35	338	46.73	46.60	-335	3,669	-9.13%	大賣/鉅額交易
2021/04/15	1	45.75	30	45.81	45.75	-29	3,735	-0.78%
2021/04/14	12	45.09	17	45.16	45.45	-5	3,803	-0.13%
2021/04/13	5	46.13	89	47.97	46.20	-84	3,917	-2.14%
2021/04/12	9	48.96	49	49.45	49.25	-40	4,128	-0.97%
2021/04/09	146	47.95	2	47.75	47.70	144	4,281	3.36%	大買/鉅額交易
2021/04/08	7	47.42	0	0.00	47.05	7	4,379	0.16%
2021/04/07	10	46.99	2	47.00	47.50	8	4,415	0.18%
2021/04/06	15	46.84	1	46.70	46.70	14	4,526	0.31%
2021/04/01	0	0.00	1	46.40	45.70	-1	4,698	-0.02%
2021/03/31	4	45.10	3	45.35	45.05	1	4,784	0.02%
2021/03/30	27	44.89	3	45.20	45.20	24	4,959	0.48%
2021/03/29	9	45.60	10	45.35	45.50	-1	5,298	-0.02%
2021/03/26	2	44.75	5	45.00	46.10	-3	5,714	-0.05%
2021/03/25	8	44.37	0	0.00	44.15	8	5,803	0.14%
2021/03/24	6	44.64	3	44.70	44.95	3	5,912	0.05%
2021/03/23	3	45.22	11	45.01	44.70	-8	5,890	-0.14%
2021/03/22	0	0.00	41	46.66	46.25	-41	5,824	-0.70%
2021/03/19	0	0.00	228	47.96	47.50	-228	5,753	-3.96%	大賣/鉅額交易
2021/03/18	3	50.20	85	48.69	50.40	-82	5,507	-1.49%
2021/03/17	6	46.15	17	45.99	45.85	-11	5,226	-0.21%
2021/03/15	57	46.70	1	46.75	46.45	56	5,215	1.07%
2021/03/12	0	0.00	9	46.13	45.90	-9	5,200	-0.17%
2021/03/11	10	46.20	17	46.00	46.40	-7	5,195	-0.13%
2021/03/10	31	45.23	0	0.00	45.25	31	5,173	0.60%
2021/03/09	0	0.00	45	44.08	43.70	-45	5,151	-0.87%
2021/03/08	3	44.97	9	45.87	45.20	-6	5,118	-0.12%
2021/03/05	0	0.00	6	44.40	44.20	-6	5,092	-0.12%
2021/03/04	1	46.05	11	45.30	44.90	-10	5,080	-0.20%
2021/03/03	21	45.62	3	45.23	45.65	18	5,075	0.35%
2021/03/02	14	45.10	222	46.18	45.10	-208	5,062	-4.11%	大賣/鉅額交易
2021/02/26	69	46.65	6	46.13	46.90	63	5,044	1.25%
2021/02/25	0	0.00	4	45.99	45.60	-4	5,007	-0.08%
2021/02/24	8	47.51	0	0.00	46.15	8	4,976	0.16%
2021/02/23	102	47.75	0	0.00	47.65	102	4,944	2.06%	大買/鉅額交易
2021/02/22	41	47.37	5	47.38	47.25	36	4,886	0.74%
2021/02/19	48	44.84	0	0.00	45.35	48	4,733	1.01%
2021/02/18	67	44.74	91	44.09	44.35	-24	4,702	-0.51%
2021/02/17	0	0.00	196	42.87	43.10	-196	4,627	-4.24%	大賣/鉅額交易
2021/02/05	9	42.25	18	41.96	42.10	-9	4,623	-0.19%
2021/02/04	0	0.00	6	41.85	41.75	-6	4,715	-0.13%
2021/02/03	15	42.07	0	0.00	41.65	15	4,733	0.32%
2021/02/02	3	41.18	0	0.00	41.45	3	4,781	0.06%
2021/02/01	8	39.40	9	39.69	40.05	-1	4,868	-0.02%
2021/01/29	6	40.73	14	40.78	40.40	-8	4,867	-0.16%
2021/01/28	10	42.29	45	42.36	42.10	-35	4,839	-0.72%
2021/01/27	5	41.42	22	41.41	41.50	-17	4,858	-0.35%
2021/01/26	9	41.90	37	42.35	41.55	-28	4,869	-0.57%
2021/01/25	0	0.00	120	41.36	42.15	-120	4,843	-2.48%	大賣/鉅額交易
2021/01/22	4	42.05	8	42.01	42.05	-4	4,823	-0.08%
2021/01/21	13	41.98	15	42.27	42.00	-2	4,814	-0.04%
2021/01/20	11	42.05	4	43.26	41.60	7	4,778	0.15%
2021/01/19	0	0.00	29	44.33	44.10	-29	4,711	-0.62%
2021/01/18	11	45.17	17	44.88	45.20	-6	4,673	-0.13%
2021/01/15	61	44.93	8	44.61	45.70	53	4,629	1.14%
2021/01/14	2	44.35	59	43.55	43.90	-57	4,505	-1.27%
2021/01/13	16	43.20	36	43.32	43.05	-20	4,485	-0.45%
2021/01/12	25	42.39	16	42.48	42.30	9	4,456	0.20%
2021/01/11	374	44.69	5	44.80	44.90	369	4,410	8.37%	大買/鉅額交易
2021/01/08	34	43.70	5	44.19	44.25	29	4,460	0.65%
2021/01/07	107	45.14	67	45.22	44.75	40	4,477	0.89%	大買/
2021/01/06	119	44.86	3	44.17	44.55	116	4,542	2.55%	大買/鉅額交易
2021/01/05	42	47.13	205	47.49	46.70	-163	4,576	-3.56%	大賣/鉅額交易
2021/01/04	207	46.12	92	44.74	46.45	115	4,310	2.67%	大買/鉅額交易
2020/12/31	112	41.79	32	41.54	42.25	80	4,082	1.96%	大買/
2020/12/30	39	42.79	37	43.02	42.90	2	3,952	0.05%
2020/12/29	19	42.68	23	43.15	42.50	-4	3,922	-0.10%
2020/12/28	78	42.32	17	41.96	42.15	61	3,793	1.61%
2020/12/25	36	39.26	30	39.90	39.50	6	3,577	0.17%
2020/12/24	48	39.17	36	39.34	39.00	12	3,509	0.34%
2020/12/23	34	38.50	99	38.35	38.65	-65	3,330	-1.95%
2020/12/22	89	37.73	65	37.17	37.70	24	2,976	0.81%
2020/12/21	6	34.64	26	34.56	34.90	-20	2,566	-0.78%
2020/12/18	23	33.12	28	33.26	33.10	-5	2,447	-0.20%
2020/12/17	6	31.43	2	31.58	31.50	4	2,328	0.17%
2020/12/16	5	31.00	0	0.00	30.80	5	2,348	0.21%
2020/12/15	4	31.23	13	30.93	30.80	-9	2,342	-0.38%
2020/12/14	0	0.00	1	31.80	31.70	-1	2,353	-0.04%
2020/12/11	0	0.00	72	31.57	31.35	-72	2,415	-2.98%
2020/12/10	0	0.00	3	32.35	32.00	-3	2,422	-0.12%
2020/12/09	44	32.28	0	0.00	32.40	44	2,434	1.81%
2020/12/08	42	31.58	0	0.00	31.60	42	2,508	1.67%
2020/12/07	1	31.45	21	31.45	31.45	-20	2,641	-0.76%
2020/12/04	0	0.00	2	31.35	31.10	-2	2,652	-0.08%
2020/12/03	0	0.00	14	31.48	31.25	-14	2,684	-0.52%
2020/12/02	0	0.00	135	31.72	31.60	-135	2,717	-4.97%	大賣/鉅額交易
2020/12/01	0	0.00	2	31.53	31.50	-2	2,737	-0.07%
2020/11/30	0	0.00	6	31.83	31.70	-6	2,754	-0.22%
2020/11/27	8	32.25	1	32.20	32.25	7	2,805	0.25%
2020/11/26	0	0.00	5	31.68	32.20	-5	2,916	-0.17%
2020/11/25	59	31.00	212	31.26	31.15	-153	2,999	-5.10%	大賣/鉅額交易
2020/11/23	0	0.00	24	31.80	32.00	-24	3,109	-0.77%
2020/11/20	0	0.00	16	31.91	31.95	-16	3,198	-0.50%
2020/11/19	1	32.70	0	0.00	32.55	1	3,357	0.03%
2020/11/18	0	0.00	3	32.92	32.70	-3	3,586	-0.08%
2020/11/17	4	32.56	1	32.95	33.20	3	3,757	0.08%
2020/11/16	0	0.00	44	32.53	32.40	-44	3,848	-1.14%
2020/11/13	23	32.93	6	32.91	32.85	17	3,955	0.43%
2020/11/12	29	33.55	7	33.05	32.85	22	4,062	0.54%
2020/11/11	0	0.00	10	35.10	35.00	-10	4,013	-0.25%
2020/11/10	3	35.07	11	35.25	35.15	-8	4,024	-0.20%
2020/11/09	1	34.65	2	35.03	36.30	-1	4,110	-0.02%
2020/11/06	0	0.00	5	34.09	34.10	-5	4,143	-0.12%
2020/11/05	0	0.00	7	34.82	34.80	-7	4,245	-0.16%
2020/11/04	0	0.00	5	34.10	35.20	-5	4,238	-0.12%
2020/11/03	0	0.00	4	33.76	33.85	-4	4,198	-0.10%
2020/10/30	0	0.00	9	32.90	32.30	-9	4,203	-0.21%
2020/10/26	0	0.00	81	34.41	34.35	-81	4,112	-1.97%
2020/10/22	0	0.00	9	33.69	33.70	-9	4,042	-0.22%
2020/10/21	25	33.75	1	33.70	33.75	24	4,040	0.59%
2020/10/20	0	0.00	19	33.38	33.30	-19	4,031	-0.47%
2020/10/19	0	0.00	1	33.30	33.55	-1	4,059	-0.02%
2020/10/16	0	0.00	23	34.48	33.30	-23	4,106	-0.56%
2020/10/15	0	0.00	1	34.35	35.40	-1	4,014	-0.02%
2020/10/14	16	34.08	1	34.50	34.20	15	3,920	0.38%
2020/10/13	107	33.43	1	32.45	34.15	106	3,783	2.80%	大買/鉅額交易
2020/10/12	84	32.08	1	32.50	32.40	83	3,598	2.31%
2020/10/08	5	32.20	2	31.95	32.20	3	3,590	0.08%
2020/10/07	9	31.55	1	32.35	31.55	8	3,595	0.22%
2020/10/06	5	32.19	1	32.60	32.40	4	3,601	0.11%
2020/10/05	44	31.89	1	31.85	32.10	43	3,573	1.20%
2020/09/30	36	31.38	1	31.55	31.35	35	3,586	0.98%
2020/09/29	0	0.00	1	31.40	31.40	-1	3,610	-0.03%
2020/09/28	62	30.77	1	29.95	31.10	61	3,578	1.70%
2020/09/25	10	29.56	92	29.75	29.60	-82	3,578	-2.29%
2020/09/24	8	30.30	9	30.33	30.05	-1	3,564	-0.03%
2020/09/23	5	31.50	2	31.13	30.90	3	3,557	0.08%
2020/09/22	7	30.90	1	31.25	30.85	6	3,569	0.17%
2020/09/21	9	31.53	0	0.00	31.15	9	3,562	0.25%
2020/09/18	2	31.40	0	0.00	31.15	2	3,553	0.06%
2020/09/17	0	0.00	17	31.40	31.35	-17	3,593	-0.47%
2020/09/15	0	0.00	6	30.83	30.60	-6	3,614	-0.17%
2020/09/11	0	0.00	11	30.70	30.60	-11	3,748	-0.29%
2020/09/10	67	33.20	14	32.52	32.10	53	3,712	1.43%
2020/09/08	5	31.15	0	0.00	31.25	5	3,570	0.14%
2020/09/07	0	0.00	8	31.41	31.05	-8	3,551	-0.23%
2020/09/04	0	0.00	2	31.28	31.50	-2	3,533	-0.06%
2020/09/03	1	31.95	0	0.00	31.85	1	3,520	0.03%
2020/09/02	5	31.68	0	0.00	31.60	5	3,508	0.14%
2020/09/01	1	31.25	0	0.00	31.10	1	3,466	0.03%
2020/08/31	36	32.49	0	0.00	33.00	36	3,364	1.07%
2020/08/28	23	31.83	0	0.00	31.90	23	3,331	0.69%
2020/08/27	6	31.76	0	0.00	31.70	6	3,280	0.18%
2020/08/26	1	32.85	11	32.76	32.40	-10	3,233	-0.31%
2020/08/25	9	32.87	14	33.01	32.60	-5	3,151	-0.16%
2020/08/24	57	32.59	0	0.00	33.70	57	2,963	1.92%
2020/08/21	92	31.52	41	31.77	32.05	51	2,735	1.86%
2020/08/20	0	0.00	147	29.82	29.20	-147	2,571	-5.72%	大賣/鉅額交易
2020/08/19	82	30.62	27	30.66	30.75	55	2,465	2.23%
2020/08/18	0	0.00	67	29.91	29.50	-67	2,341	-2.86%
2020/08/17	17	29.60	107	29.43	29.65	-90	2,224	-4.05%	大賣/
2020/08/14	0	0.00	2	28.70	28.65	-2	2,169	-0.09%
2020/08/13	0	0.00	134	29.35	28.65	-134	2,135	-6.27%	大賣/鉅額交易
2020/08/12	24	28.93	0	0.00	30.10	24	1,993	1.20%
2020/08/11	32	28.08	11	28.60	28.20	21	1,863	1.13%
2020/08/10	8	27.40	3	27.25	27.25	5	1,749	0.29%
2020/08/07	11	26.87	0	0.00	26.95	11	1,781	0.62%
2020/08/06	0	0.00	86	27.19	26.60	-86	1,805	-4.76%
2020/08/05	13	27.38	0	0.00	27.65	13	1,814	0.72%
2020/08/04	6	26.67	0	0.00	26.65	6	1,811	0.33%
2020/08/03	5	26.45	0	0.00	26.60	5	1,838	0.27%
2020/07/31	7	26.36	65	26.29	26.25	-58	1,841	-3.15%
2020/07/30	5	26.08	0	0.00	26.30	5	1,846	0.27%
2020/07/29	9	25.30	0	0.00	25.70	9	1,859	0.48%
2020/07/28	0	0.00	4	25.85	25.10	-4	1,873	-0.21%
2020/07/27	0	0.00	11	26.10	26.20	-11	1,953	-0.56%
2020/07/24	0	0.00	8	26.95	26.80	-8	1,977	-0.40%
2020/07/23	0	0.00	7	27.81	27.70	-7	1,961	-0.36%
2020/07/22	1	26.10	26	27.53	28.20	-25	1,925	-1.30%
2020/07/21	1	26.00	15	25.89	25.65	-14	1,842	-0.76%
2020/07/20	1	25.50	6	25.30	26.15	-5	1,834	-0.27%
2020/07/17	1	26.35	1	25.75	25.40	0	1,825	0.00%
2020/07/16	1	26.70	0	0.00	26.10	1	1,822	0.05%
2020/07/15	1	26.95	12	26.60	26.50	-11	1,807	-0.61%
2020/07/14	1	27.85	0	0.00	26.65	1	1,814	0.06%
2020/07/13	1	27.70	0	0.00	27.45	1	1,800	0.06%
2020/07/10	1	28.95	0	0.00	27.65	1	1,799	0.06%
2020/07/09	18	29.48	10	28.95	28.85	8	1,860	0.43%
2020/07/08	72	28.71	0	0.00	28.85	72	1,827	3.94%
2020/07/07	16	28.07	0	0.00	27.70	16	1,795	0.89%
2020/07/06	19	28.58	0	0.00	28.50	19	1,778	1.07%
2020/07/03	12	28.85	0	0.00	28.65	12	1,761	0.68%
2020/07/02	22	28.53	0	0.00	28.60	22	1,754	1.25%
2020/07/01	11	28.28	0	0.00	27.95	11	1,729	0.64%
2020/06/30	9	28.14	0	0.00	28.10	9	1,702	0.53%
2020/06/29	1	27.60	0	0.00	28.20	1	1,694	0.06%
2020/06/24	2	27.50	0	0.00	28.05	2	1,680	0.12%
2020/06/23	1	28.40	0	0.00	27.05	1	1,659	0.06%
2020/06/18	7	27.64	8	27.20	27.95	-1	1,450	-0.07%
2020/06/17	23	26.30	2	27.20	26.85	21	1,401	1.50%
2020/06/16	2	25.05	0	0.00	25.35	2	1,351	0.15%
2020/06/10	9	26.46	0	0.00	26.45	9	1,354	0.66%
2020/06/08	8	26.45	0	0.00	27.20	8	1,375	0.58%
2020/06/04	25	25.94	12	25.60	26.65	13	1,345	0.97%
2020/06/03	10	25.45	0	0.00	25.70	10	1,287	0.78%
2020/06/02	0	0.00	29	25.69	25.20	-29	1,263	-2.30%
2020/06/01	11	25.40	0	0.00	25.35	11	1,228	0.90%
2020/05/28	2	24.90	0	0.00	24.70	2	1,206	0.17%
2020/05/27	5	24.85	0	0.00	25.05	5	1,206	0.41%
2020/05/22	6	24.01	0	0.00	24.10	6	1,197	0.50%
2020/05/21	7	24.01	0	0.00	23.95	7	1,199	0.58%
2020/05/20	2	23.90	0	0.00	23.75	2	1,198	0.17%
2020/05/18	1	24.35	0	0.00	23.85	1	1,194	0.08%
2020/05/15	2	24.00	0	0.00	24.05	2	1,191	0.17%
2020/05/14	0	0.00	30	24.31	23.85	-30	1,184	-2.53%
2020/05/13	19	25.67	0	0.00	25.75	19	1,134	1.67%
2020/05/12	0	0.00	14	25.38	25.10	-14	1,108	-1.26%
2020/05/04	0	0.00	4	23.50	23.55	-4	1,045	-0.38%
2020/04/30	0	0.00	41	24.99	24.65	-41	1,041	-3.94%
2020/04/28	17	23.09	0	0.00	23.15	17	969	1.75%
2020/04/27	6	22.75	0	0.00	22.75	6	1,002	0.60%
2020/04/24	5	22.28	5	22.15	22.25	0	1,007	0.00%
2020/04/23	24	22.32	0	0.00	22.20	24	1,018	2.36%
2020/04/22	17	21.46	6	21.88	21.95	11	1,016	1.08%
2020/04/21	10	22.32	0	0.00	21.85	10	1,020	0.98%
2020/04/20	0	0.00	2	23.18	23.20	-2	1,024	-0.20%
2020/04/17	0	0.00	35	23.08	23.00	-35	1,046	-3.34%
2020/03/20	14	17.61	75	17.62	17.60	-61	1,592	-3.83%
2020/03/19	2	16.35	0	0.00	16.25	2	1,590	0.13%
2020/03/18	0	0.00	7	18.16	18.05	-7	1,588	-0.44%
2020/03/17	43	18.75	2	18.75	18.75	41	1,609	2.55%
2020/03/16	35	19.88	1	19.10	19.10	34	1,716	1.98%
2020/03/12	3	22.38	0	0.00	21.90	3	1,682	0.18%
2020/03/11	0	0.00	3	23.93	23.75	-3	1,724	-0.17%
2020/03/10	0	0.00	1	24.25	24.25	-1	1,749	-0.06%
2020/03/09	2	24.63	8	24.10	24.10	-6	1,750	-0.34%
2020/03/06	1	25.80	0	0.00	25.70	1	1,745	0.06%
2020/03/05	0	0.00	84	26.16	26.05	-84	1,779	-4.72%
2020/03/04	0	0.00	2	25.73	25.85	-2	1,854	-0.11%
2020/03/03	0	0.00	66	25.78	25.65	-66	1,881	-3.51%
2020/02/19	1	27.30	0	0.00	27.25	1	2,223	0.04%
2020/02/17	0	0.00	1	27.25	27.25	-1	2,273	-0.04%
2020/02/14	0	0.00	2	27.60	27.55	-2	2,323	-0.09%
2020/02/13	0	0.00	2	27.70	27.50	-2	2,401	-0.08%
2020/02/12	2	27.60	0	0.00	27.60	2	2,502	0.08%
2020/02/10	1	26.50	0	0.00	27.00	1	2,668	0.04%
2020/02/07	6	27.00	0	0.00	27.00	6	2,683	0.22%
2020/02/06	3	27.80	0	0.00	27.80	3	2,681	0.11%
2020/01/30	1	27.50	0	0.00	27.25	1	2,646	0.04%
2020/01/20	7	30.29	0	0.00	30.25	7	2,655	0.26%
2020/01/17	5	30.35	0	0.00	30.35	5	2,722	0.18%
2020/01/15	4	30.15	0	0.00	30.15	4	2,712	0.15%
2020/01/14	0	0.00	5	30.45	30.45	-5	2,702	-0.19%
2020/01/13	0	0.00	4	30.70	30.70	-4	2,696	-0.15%
2020/01/09	7	29.05	0	0.00	29.05	7	2,661	0.26%
2020/01/07	18	29.77	0	0.00	29.70	18	2,655	0.68%
2020/01/06	0	0.00	11	30.40	30.40	-11	2,631	-0.42%
2020/01/03	0	0.00	16	30.70	30.70	-16	2,607	-0.61%
2020/01/02	10	30.90	0	0.00	30.90	10	2,564	0.39%
2019/12/31	17	31.00	0	0.00	31.00	17	2,552	0.67%
2019/12/30	2	33.00	18	32.89	32.00	-16	2,493	-0.64%
2019/12/27	0	0.00	10	32.03	32.45	-10	2,304	-0.43%
2019/12/26	10	29.55	26	30.05	29.55	-16	2,145	-0.75%
2019/12/25	14	29.43	0	0.00	29.60	14	2,086	0.67%
2019/12/24	37	29.06	0	0.00	29.00	37	2,077	1.78%
2019/12/20	214	29.69	10	29.63	29.55	204	2,043	9.98%	大買/鉅額交易
2019/12/19	137	29.45	7	29.42	29.40	130	2,028	6.41%	大買/鉅額交易
2019/12/18	4	29.11	4	29.10	29.10	0	2,019	0.00%
2019/12/16	0	0.00	2	28.95	28.95	-2	1,999	-0.10%
2019/12/13	0	0.00	6	29.07	28.90	-6	1,997	-0.30%
2019/12/12	1	29.50	8	29.20	29.20	-7	1,981	-0.35%
2019/12/11	1	29.65	50	29.79	29.65	-49	1,963	-2.50%
2019/12/10	4	29.30	0	0.00	29.15	4	1,907	0.21%
2019/12/09	0	0.00	4	29.15	29.15	-4	1,964	-0.20%
2019/12/06	0	0.00	4	29.30	29.30	-4	1,950	-0.21%
2019/12/05	0	0.00	3	29.25	29.25	-3	1,886	-0.16%
2019/12/03	1	27.45	0	0.00	28.05	1	1,849	0.05%
2019/12/02	1	27.80	0	0.00	27.80	1	1,837	0.05%
2019/11/29	7	29.45	67	29.59	28.85	-60	1,800	-3.33%
2019/11/27	1	29.15	0	0.00	29.15	1	1,689	0.06%
2019/11/26	1	29.25	25	29.73	29.25	-24	1,669	-1.44%
2019/11/25	52	29.86	9	29.20	29.80	43	1,607	2.67%
2019/11/22	3	28.90	0	0.00	28.90	3	1,531	0.20%
2019/11/21	0	0.00	1	28.55	28.55	-1	1,509	-0.07%
2019/11/20	0	0.00	3	29.10	28.80	-3	1,491	-0.20%
2019/11/19	0	0.00	33	29.35	29.50	-33	1,469	-2.25%
2019/11/18	1	28.70	10	29.35	29.35	-9	1,343	-0.67%
2019/11/14	0	0.00	7	28.00	28.00	-7	1,276	-0.55%
2019/11/12	0	0.00	73	28.67	29.35	-73	1,182	-6.18%
2019/11/11	4	29.00	4	28.48	29.05	0	1,099	0.00%
2019/11/08	132	28.29	6	27.85	28.05	126	983	12.81%	大買/鉅額交易
2019/11/07	0	0.00	3	26.73	26.80	-3	801	-0.37%
2019/11/06	1	27.05	5	26.84	26.70	-4	796	-0.50%
2019/11/05	3	26.90	1	27.10	26.90	2	771	0.26%
2019/11/04	28	27.18	8	27.26	26.90	20	764	2.62%
2019/11/01	0	0.00	2	26.73	27.00	-2	742	-0.27%
2019/10/31	1	26.80	9	26.92	26.45	-8	741	-1.08%
2019/10/30	1	26.40	2	26.33	26.50	-1	727	-0.14%
2019/10/29	1	26.40	2	27.30	26.40	-1	720	-0.14%
2019/10/28	17	27.16	12	26.58	27.30	5	693	0.72%
2019/10/25	15	26.39	0	0.00	26.50	15	647	2.32%
2019/10/24	2	25.85	1	25.80	25.85	1	574	0.17%
2019/10/23	3	25.75	2	25.95	25.75	1	573	0.17%
2019/10/22	0	0.00	2	26.00	25.80	-2	567	-0.35%
2019/10/21	0	0.00	2	26.33	26.10	-2	560	-0.36%
2019/10/18	0	0.00	3	25.82	26.00	-3	544	-0.55%
2019/10/17	0	0.00	4	25.48	25.50	-4	528	-0.76%
2019/10/16	0	0.00	3	25.43	25.30	-3	524	-0.57%
2019/10/15	3	26.25	27	25.98	25.50	-24	519	-4.62%
2019/10/14	0	0.00	9	25.08	25.15	-9	475	-1.89%
2019/10/09	0	0.00	13	24.68	24.70	-13	462	-2.81%
2019/10/08	0	0.00	3	24.50	24.50	-3	453	-0.66%
2019/10/07	22	24.88	1	24.70	24.65	21	449	4.68%
2019/10/04	0	0.00	110	23.44	23.25	-110	424	-25.89%	大賣/鉅額交易
2019/10/03	0	0.00	17	23.35	23.20	-17	422	-4.02%
2019/10/02	0	0.00	48	23.50	23.50	-48	420	-11.41%
2019/10/01	0	0.00	48	23.56	23.50	-48	420	-11.41%
2019/09/27	0	0.00	2	23.65	23.25	-2	420	-0.48%
2019/09/26	2	23.78	0	0.00	23.80	2	413	0.48%
2019/09/25	3	23.97	0	0.00	23.75	3	409	0.73%
2019/09/24	1	24.45	64	24.03	23.85	-63	406	-15.49%
2019/09/23	2	24.70	0	0.00	24.40	2	399	0.50%
2019/09/18	0	0.00	11	24.83	24.70	-11	380	-2.89%
2019/09/17	1	24.50	0	0.00	24.60	1	369	0.27%
2019/09/16	0	0.00	364	24.73	24.70	-364	361	-100.71%	大賣/鉅額交易
2019/09/11	1	23.30	0	0.00	25.15	1	281	0.36%
2019/09/10	1	23.15	0	0.00	22.90	1	212	0.47%
2019/09/09	1	23.25	0	0.00	23.15	1	210	0.47%
2019/09/06	1	23.45	0	0.00	23.15	1	208	0.48%
2019/09/05	2	22.95	183	22.99	23.15	-181	204	-88.34%	大賣/鉅額交易
2019/09/04	1	22.75	34	22.82	22.90	-33	198	-16.62%
2019/09/03	2	22.50	0	0.00	22.60	2	197	1.01%
2019/09/02	1	22.65	0	0.00	22.60	1	195	0.51%
2019/08/30	2	23.18	35	22.90	22.90	-33	192	-17.18%
2019/08/29	1	22.65	123	22.76	22.90	-122	188	-64.62%	大賣/鉅額交易
2019/08/28	0	0.00	148	22.61	22.80	-148	184	-80.43%	大賣/鉅額交易
2019/08/27	2	22.40	0	0.00	22.70	2	185	1.08%
2019/08/26	2	22.23	0	0.00	22.35	2	184	1.09%
2019/08/23	1	22.10	0	0.00	22.10	1	181	0.55%
2019/08/22	2	22.48	0	0.00	22.00	2	180	1.11%
2019/08/21	1	22.35	0	0.00	22.35	1	174	0.57%
2019/08/20	2	22.58	0	0.00	22.30	2	172	1.16%
2019/08/19	2	22.30	0	0.00	22.55	2	171	1.17%
2019/08/16	1	21.70	0	0.00	21.90	1	171	0.58%
2019/08/15	2	21.65	0	0.00	21.70	2	169	1.18%
2019/08/14	2	22.05	0	0.00	22.00	2	172	1.16%
2019/08/13	2	22.43	0	0.00	21.85	2	169	1.18%
2019/08/12	2	22.03	0	0.00	22.45	2	170	1.17%
2019/08/07	2	21.28	0	0.00	21.45	2	168	1.19%
2019/08/06	2	20.90	0	0.00	21.00	2	173	1.15%
2019/08/05	1	21.65	0	0.00	21.35	1	172	0.58%
2019/08/02	2	21.85	0	0.00	21.80	2	176	1.13%
2019/08/01	1	22.00	0	0.00	22.35	1	176	0.57%
2019/07/31	2	22.30	0	0.00	22.30	2	177	1.13%
2019/07/30	1	22.60	0	0.00	22.30	1	179	0.56%
2019/07/29	2	22.73	104	22.56	22.50	-102	186	-54.74%	大賣/鉅額交易
2019/07/26	2	22.45	0	0.00	22.95	2	198	1.01%
2019/07/25	2	22.23	0	0.00	22.30	2	195	1.02%
2019/07/24	2	22.38	0	0.00	22.55	2	193	1.03%
2019/07/22	1	22.55	0	0.00	22.40	1	204	0.49%
2019/07/19	2	22.68	0	0.00	22.50	2	209	0.95%
2019/07/18	2	23.30	0	0.00	22.70	2	213	0.94%
2019/07/17	1	22.25	0	0.00	23.10	1	213	0.47%
2019/07/16	2	22.20	0	0.00	22.20	2	212	0.94%
2019/07/15	3	22.20	0	0.00	22.15	3	218	1.38%
2019/07/12	2	22.03	0	0.00	22.20	2	230	0.87%
2019/07/11	3	22.05	0	0.00	21.90	3	255	1.18%
2019/07/10	3	22.25	0	0.00	22.20	3	308	0.97%
2019/07/09	2	22.23	0	0.00	22.20	2	311	0.64%
2019/07/03	0	0.00	3	21.90	21.80	-3	319	-0.94%
2019/07/02	0	0.00	8	21.96	22.10	-8	328	-2.44%
2019/06/25	0	0.00	2	21.85	21.60	-2	343	-0.58%
2019/06/24	0	0.00	2	21.88	21.90	-2	345	-0.58%
2019/06/21	0	0.00	2	22.00	21.90	-2	349	-0.57%
2019/06/20	0	0.00	1	21.50	21.90	-1	349	-0.29%
2019/06/19	0	0.00	2	21.48	21.60	-2	352	-0.57%
2019/06/18	0	0.00	2	21.38	21.30	-2	357	-0.56%
2019/06/17	0	0.00	1	21.50	21.45	-1	363	-0.28%
2019/06/14	0	0.00	2	21.70	21.60	-2	375	-0.53%
2019/06/13	0	0.00	2	21.55	21.55	-2	386	-0.52%
2019/06/12	0	0.00	1	21.70	21.65	-1	399	-0.25%
2019/06/11	0	0.00	1	21.90	21.70	-1	408	-0.24%
2019/06/10	0	0.00	2	21.58	21.70	-2	435	-0.46%
2019/06/06	0	0.00	1	21.45	21.40	-1	442	-0.23%
2019/06/05	1	21.50	2	21.60	21.50	-1	449	-0.22%
2019/06/04	4	21.19	1	21.20	21.15	3	451	0.66%
2019/06/03	7	21.10	1	21.80	21.05	6	456	1.31%
2019/05/31	0	0.00	2	22.38	22.10	-2	452	-0.44%
2019/05/30	0	0.00	1	22.10	22.20	-1	459	-0.22%
2019/05/29	0	0.00	1	22.20	22.15	-1	471	-0.21%
2019/05/28	0	0.00	3	22.37	22.40	-3	479	-0.63%
2019/05/27	0	0.00	1	22.00	22.30	-1	494	-0.20%
2019/05/24	0	0.00	2	22.00	22.30	-2	508	-0.39%
2019/05/23	1	21.90	1	22.25	21.95	0	516	0.00%
2019/05/22	4	22.69	2	22.90	22.70	2	530	0.38%
2019/05/21	2	22.65	2	22.40	22.65	0	542	0.00%
2019/05/20	3	22.45	2	22.48	22.45	1	565	0.18%
2019/05/17	5	22.68	1	23.55	22.60	4	602	0.66%
2019/05/16	4	23.65	0	0.00	23.55	4	619	0.65%
2019/05/15	1	23.95	0	0.00	23.70	1	637	0.16%
2019/05/13	0	0.00	1	23.45	23.00	-1	639	-0.16%
2019/05/10	0	0.00	2	23.43	23.45	-2	642	-0.31%
2019/05/09	0	0.00	8	23.48	23.30	-8	641	-1.25%
2019/05/08	0	0.00	6	23.95	24.00	-6	637	-0.94%
2019/05/07	2	24.13	0	0.00	24.25	2	646	0.31%
2019/05/06	0	0.00	15	24.35	24.05	-15	643	-2.33%
2019/05/03	0	0.00	1	25.45	25.30	-1	636	-0.16%
2019/05/02	2	24.15	6	24.28	24.15	-4	619	-0.65%
2019/04/30	0	0.00	13	24.20	24.25	-13	616	-2.11%
2019/04/29	1	25.10	20	24.80	24.45	-19	620	-3.06%
2019/04/26	0	0.00	7	24.98	24.90	-7	612	-1.14%
2019/04/25	7	25.20	5	25.27	25.35	2	612	0.33%
2019/04/24	2	25.50	12	25.60	25.35	-10	608	-1.64%
2019/04/23	2	25.60	12	25.88	25.60	-10	604	-1.66%
2019/04/22	0	0.00	5	26.29	26.05	-5	602	-0.83%
2019/04/18	5	25.40	0	0.00	25.40	5	597	0.84%
2019/04/17	0	0.00	14	26.79	26.50	-14	588	-2.38%
2019/04/16	3	25.50	9	26.91	27.30	-6	564	-1.06%
2019/04/15	0	0.00	1	25.40	25.20	-1	515	-0.19%
2019/04/12	0	0.00	2	25.23	25.20	-2	513	-0.39%
2019/04/11	1	25.50	2	25.63	25.60	-1	516	-0.19%
2019/04/10	2	25.60	2	25.80	25.80	0	514	0.00%
2019/04/09	0	0.00	2	25.73	25.70	-2	519	-0.39%
2019/04/08	1	25.50	0	0.00	25.75	1	519	0.19%
2019/04/01	1	25.25	1	25.30	25.10	0	533	0.00%
2019/03/29	2	25.10	0	0.00	25.10	2	537	0.37%
2019/03/28	3	24.97	0	0.00	25.00	3	570	0.53%
2019/03/27	4	24.88	0	0.00	24.90	4	634	0.63%
2019/03/26	2	24.85	0	0.00	24.85	2	725	0.28%
2019/03/25	5	25.03	0	0.00	25.00	5	744	0.67%
2019/03/22	15	25.38	6	25.44	25.50	9	762	1.18%
2019/03/21	5	25.41	0	0.00	25.35	5	771	0.65%
2019/03/20	11	25.12	10	25.10	25.05	1	781	0.13%
2019/03/19	16	25.26	0	0.00	25.05	16	789	2.03%
2019/03/18	2	26.60	13	26.01	25.90	-11	780	-1.41%
2019/03/15	7	25.86	8	26.48	26.45	-1	773	-0.13%
2019/03/14	23	25.98	5	25.92	25.90	18	765	2.35%
2019/03/13	3	26.00	0	0.00	26.30	3	772	0.39%
2019/03/12	2	25.68	4	25.75	25.75	-2	768	-0.26%
2019/03/11	4	25.54	1	25.85	25.50	3	778	0.39%
2019/03/08	3	25.65	0	0.00	25.85	3	775	0.39%
2019/03/07	4	25.95	0	0.00	25.50	4	772	0.52%
2019/03/06	13	25.96	0	0.00	25.85	13	769	1.69%
2019/03/05	3	26.20	3	26.05	26.05	0	766	0.00%
2019/03/04	24	25.95	0	0.00	26.20	24	758	3.16%
2019/02/27	7	25.66	1	26.00	25.40	6	750	0.80%
2019/02/26	5	26.27	0	0.00	26.00	5	744	0.67%
2019/02/25	2	26.05	5	26.19	26.15	-3	732	-0.41%
2019/02/22	3	25.98	0	0.00	26.00	3	721	0.42%
2019/02/21	2	25.85	9	25.92	25.90	-7	714	-0.98%
2019/02/20	2	25.78	7	25.76	25.70	-5	709	-0.70%
2019/02/19	2	25.65	4	25.78	25.70	-2	701	-0.29%
2019/02/18	3	25.10	1	25.00	25.35	2	678	0.29%
2019/02/15	3	24.65	8	24.63	24.35	-5	646	-0.77%
2019/02/14	3	23.80	18	25.00	25.00	-15	631	-2.38%
2019/02/13	3	23.58	0	0.00	23.85	3	618	0.48%
2019/02/12	3	23.27	0	0.00	23.25	3	618	0.49%
2019/01/29	0	0.00	13	23.24	23.30	-13	674	-1.93%
2019/01/25	0	0.00	21	22.81	22.90	-21	663	-3.16%
2019/01/24	6	22.75	15	22.71	22.65	-9	663	-1.36%
2019/01/21	6	23.31	0	0.00	23.20	6	664	0.90%
2019/01/18	1	22.85	0	0.00	22.85	1	659	0.15%
2019/01/17	1	22.90	0	0.00	22.80	1	663	0.15%
2019/01/14	7	22.36	0	0.00	22.35	7	662	1.06%
2019/01/11	6	22.36	0	0.00	22.35	6	658	0.91%
2019/01/10	2	23.20	0	0.00	23.20	2	650	0.31%
2019/01/09	4	23.25	0	0.00	23.25	4	650	0.61%
2019/01/08	5	23.10	0	0.00	23.10	5	648	0.77%
2019/01/07	7	22.96	0	0.00	22.95	7	649	1.08%
2019/01/04	2	22.78	0	0.00	22.85	2	649	0.31%
2019/01/03	5	22.81	0	0.00	22.70	5	653	0.76%
2019/01/02	4	22.96	0	0.00	22.95	4	654	0.61%
2018/12/28	4	22.74	0	0.00	22.85	4	654	0.61%
2018/12/27	8	22.17	0	0.00	22.10	8	652	1.23%
2018/12/26	6	22.19	0	0.00	22.05	6	646	0.93%
2018/12/25	8	22.88	0	0.00	22.75	8	640	1.25%
2018/12/24	10	24.17	1	24.25	24.30	9	624	1.44%
2018/12/20	0	0.00	4	25.30	25.00	-4	575	-0.70%
2018/12/19	4	24.55	19	24.79	24.95	-15	509	-2.94%
2018/12/18	13	24.29	14	24.10	23.85	-1	416	-0.24%
2018/12/17	4	24.50	20	24.28	24.00	-16	397	-4.02%
2018/12/14	9	24.20	0	0.00	23.95	9	378	2.38%
2018/12/13	0	0.00	1	23.90	23.65	-1	364	-0.27%
2018/12/12	1	22.00	3	23.45	23.45	-2	350	-0.57%
2018/12/10	1	21.90	0	0.00	22.05	1	334	0.30%
2018/12/07	4	22.65	0	0.00	22.60	4	332	1.20%
2018/12/06	10	22.62	9	23.09	22.45	1	330	0.30%
2018/12/04	0	0.00	1	22.70	22.75	-1	297	-0.34%
2018/11/07	0	0.00	26	20.94	20.75	-26	267	-9.73%
2018/11/06	0	0.00	1	19.95	19.95	-1	218	-0.46%
2018/11/05	0	0.00	7	18.15	18.15	-7	215	-3.24%
2018/11/02	6	16.34	6	16.29	16.50	0	215	0.00%
2018/11/01	0	0.00	5	15.92	16.10	-5	215	-2.32%
2018/10/31	4	15.70	5	15.58	15.70	-1	217	-0.46%
2018/10/30	0	0.00	12	15.29	15.30	-12	222	-5.39%
2018/10/29	0	0.00	15	15.38	15.60	-15	227	-6.59%
2018/10/26	0	0.00	5	15.17	15.30	-5	228	-2.19%
2018/10/25	0	0.00	21	15.13	15.05	-21	229	-9.16%
2018/10/24	0	0.00	3	16.52	16.45	-3	222	-1.35%
2018/10/23	0	0.00	5	16.74	16.80	-5	219	-2.27%
2018/10/18	0	0.00	1	17.00	17.00	-1	222	-0.45%
2018/10/17	0	0.00	5	17.12	17.00	-5	225	-2.22%
2018/10/16	0	0.00	7	17.00	17.00	-7	227	-3.07%
2018/10/15	0	0.00	11	16.92	16.90	-11	228	-4.81%
2018/10/11	1	17.50	0	0.00	17.50	1	233	0.43%
2018/10/09	0	0.00	7	19.96	19.40	-7	227	-3.08%
2018/10/08	0	0.00	10	20.10	20.15	-10	223	-4.47%
2018/10/05	1	20.30	11	20.58	20.30	-10	222	-4.49%
2018/10/04	1	20.85	4	20.83	20.85	-3	218	-1.37%
2018/10/03	3	20.85	11	20.90	20.85	-8	220	-3.63%
2018/10/02	0	0.00	4	21.09	21.15	-4	223	-1.79%
2018/10/01	0	0.00	4	21.09	21.10	-4	224	-1.78%
2018/09/28	0	0.00	11	20.91	20.95	-11	231	-4.76%
2018/09/27	0	0.00	2	21.05	21.05	-2	229	-0.87%
2018/09/26	0	0.00	5	21.15	21.15	-5	231	-2.16%
2018/09/25	0	0.00	4	20.98	21.00	-4	233	-1.71%
2018/09/21	0	0.00	3	21.10	21.00	-3	235	-1.27%
2018/09/20	0	0.00	10	21.01	21.00	-10	234	-4.27%
2018/09/19	0	0.00	4	21.14	21.15	-4	234	-1.71%
2018/09/18	0	0.00	7	21.13	21.15	-7	237	-2.95%
2018/09/17	0	0.00	8	20.89	20.95	-8	241	-3.31%
2018/09/14	1	21.05	5	21.03	21.05	-4	244	-1.64%
2018/09/13	2	21.00	7	20.92	21.00	-5	245	-2.04%
2018/09/12	2	20.98	10	20.91	20.95	-8	248	-3.22%
2018/09/11	2	21.30	6	21.18	21.30	-4	251	-1.59%
2018/09/10	0	0.00	15	21.14	20.85	-15	251	-5.95%
2018/09/07	3	21.20	12	21.82	21.20	-9	251	-3.59%
2018/09/06	0	0.00	4	22.36	22.15	-4	246	-1.62%
2018/09/05	11	22.55	9	22.58	22.55	2	250	0.80%
2018/09/04	1	22.60	10	22.51	22.50	-9	253	-3.55%
2018/09/03	4	22.35	0	0.00	22.35	4	254	1.57%
2018/08/31	1	22.90	0	0.00	22.90	1	260	0.38%
2018/08/30	5	22.90	27	22.91	22.90	-22	257	-8.53%
2018/08/29	3	22.32	10	22.17	22.35	-7	249	-2.81%
2018/08/28	1	21.95	7	22.02	22.10	-6	255	-2.35%
2018/08/27	2	22.10	5	22.00	22.10	-3	260	-1.15%
2018/08/24	3	21.83	11	21.86	21.85	-8	263	-3.04%
2018/08/23	2	22.10	4	22.13	22.10	-2	264	-0.76%
2018/08/22	3	22.28	3	22.20	22.30	0	265	0.00%
2018/08/21	0	0.00	4	22.14	22.20	-4	268	-1.49%
2018/08/20	0	0.00	6	22.12	22.20	-6	275	-2.18%
2018/08/17	1	22.35	5	22.45	22.45	-4	287	-1.39%
2018/08/16	1	22.55	6	22.48	22.55	-5	296	-1.68%
2018/08/15	2	22.50	3	22.42	22.50	-1	305	-0.33%
2018/08/14	0	0.00	10	22.63	22.60	-10	310	-3.22%
2018/08/13	3	22.00	8	22.11	22.00	-5	309	-1.62%
2018/08/10	1	22.15	5	22.17	22.15	-4	309	-1.29%
2018/08/09	3	22.20	2	22.20	22.20	1	316	0.32%
2018/08/07	1	22.20	4	22.24	22.45	-3	349	-0.86%
2018/08/06	0	0.00	13	22.59	22.45	-13	425	-3.05%
2018/08/03	0	0.00	13	21.88	22.20	-13	480	-2.71%
2018/08/02	0	0.00	10	21.58	21.50	-10	477	-2.10%
2018/08/01	0	0.00	7	21.41	21.35	-7	476	-1.47%
2018/07/31	0	0.00	2	21.33	21.35	-2	478	-0.42%
2018/07/30	0	0.00	2	21.25	21.25	-2	481	-0.42%
2018/07/27	0	0.00	9	21.36	21.40	-9	481	-1.87%
2018/07/26	0	0.00	3	21.27	21.30	-3	480	-0.62%
2018/07/25	0	0.00	5	21.04	21.05	-5	482	-1.04%
2018/07/24	0	0.00	6	21.34	21.35	-6	482	-1.24%
2018/07/23	0	0.00	10	21.46	21.40	-10	484	-2.06%
2018/07/20	2	21.55	7	21.46	21.45	-5	489	-1.02%
2018/07/19	5	21.66	6	21.58	21.70	-1	494	-0.20%
2018/07/18	3	21.40	7	21.35	21.40	-4	492	-0.81%
2018/07/17	3	21.40	2	21.33	21.40	1	498	0.20%
2018/07/16	0	0.00	4	21.35	21.40	-4	513	-0.78%
2018/07/13	0	0.00	4	21.25	21.35	-4	515	-0.78%
2018/07/12	0	0.00	3	21.28	21.30	-3	521	-0.58%
2018/07/11	0	0.00	7	21.44	21.40	-7	535	-1.31%
2018/07/10	0	0.00	16	21.57	21.65	-16	552	-2.90%
2018/07/09	0	0.00	3	20.85	21.00	-3	581	-0.52%
2018/07/06	3	20.80	14	20.82	21.00	-11	584	-1.88%
2018/07/05	0	0.00	8	21.15	21.15	-8	581	-1.38%
2018/07/04	0	0.00	4	21.08	21.15	-4	590	-0.68%
2018/07/03	0	0.00	8	21.06	21.05	-8	594	-1.35%
2018/07/02	0	0.00	6	21.09	21.05	-6	597	-1.00%
2018/06/29	0	0.00	6	21.28	21.30	-6	600	-1.00%
2018/06/28	0	0.00	6	21.23	21.25	-6	608	-0.99%
2018/06/27	0	0.00	3	21.22	21.25	-3	639	-0.47%
2018/06/26	0	0.00	17	21.08	21.25	-17	644	-2.64%
2018/06/25	0	0.00	11	21.11	21.20	-11	655	-1.68%
2018/06/22	6	21.23	6	21.23	21.30	0	679	0.00%
2018/06/21	0	0.00	12	21.33	21.30	-12	685	-1.75%
2018/06/20	0	0.00	16	21.19	21.50	-16	702	-2.28%
2018/06/19	0	0.00	4	21.68	21.70	-4	708	-0.56%
2018/06/15	2	22.15	3	22.12	22.05	-1	709	-0.14%
2018/06/13	5	22.60	11	22.48	22.45	-6	730	-0.82%
2018/06/12	14	22.49	2	22.45	22.45	12	788	1.52%
2018/06/11	8	22.30	9	22.19	22.25	-1	793	-0.13%
2018/06/08	0	0.00	2	22.70	22.50	-2	802	-0.25%
2018/06/07	17	22.15	3	22.30	22.30	14	834	1.68%
2018/06/06	15	22.14	0	0.00	22.10	15	854	1.75%
2018/05/31	16	21.75	0	0.00	21.85	16	1,225	1.31%
2018/05/30	1	21.70	0	0.00	21.55	1	1,220	0.08%
2018/05/28	1	21.70	0	0.00	21.70	1	1,217	0.08%
2018/05/25	0	0.00	4	22.00	22.00	-4	1,211	-0.33%
2018/05/24	0	0.00	3	22.28	22.30	-3	1,198	-0.25%
2018/05/23	0	0.00	11	21.84	21.85	-11	1,189	-0.93%
2018/05/21	0	0.00	1	21.35	21.40	-1	1,175	-0.09%
2018/05/18	3	21.23	0	0.00	21.20	3	1,170	0.26%
2018/05/17	2	20.80	0	0.00	20.80	2	1,166	0.17%
2018/05/16	3	21.00	6	21.06	21.00	-3	1,159	-0.26%
2018/05/15	10	20.53	21	20.46	20.35	-11	1,149	-0.96%
2018/05/14	3	21.40	0	0.00	21.20	3	1,133	0.26%
2018/05/11	9	24.50	0	0.00	23.50	9	1,056	0.85%
2018/05/10	4	26.06	0	0.00	26.10	4	996	0.40%
2018/05/09	1	26.10	0	0.00	26.10	1	995	0.10%
2018/05/08	2	25.95	0	0.00	25.95	2	994	0.20%
2018/05/07	14	26.07	1	26.05	26.05	13	990	1.31%
2018/05/04	5	26.29	1	26.15	26.10	4	988	0.40%
2018/05/03	2	26.20	0	0.00	26.15	2	987	0.20%
2018/05/02	1	26.10	0	0.00	26.10	1	989	0.10%
2018/04/27	2	26.00	0	0.00	26.00	2	986	0.20%
2018/04/26	0	0.00	27	25.99	25.80	-27	983	-2.74%
2018/04/25	12	26.00	11	26.11	26.05	1	980	0.10%
2018/04/24	0	0.00	29	26.39	26.10	-29	974	-2.97%
2018/04/20	1	26.30	8	26.26	26.30	-7	962	-0.73%
2018/04/19	1	26.70	0	0.00	26.70	1	949	0.11%
2018/04/18	2	26.60	0	0.00	26.60	2	945	0.21%
2018/04/17	2	27.05	6	27.05	26.90	-4	940	-0.43%
2018/04/16	0	0.00	3	27.42	27.55	-3	928	-0.32%
2018/04/13	0	0.00	12	26.70	27.15	-12	911	-1.32%
2018/04/12	1	26.30	0	0.00	26.30	1	877	0.11%
2018/04/11	0	0.00	2	26.45	26.45	-2	877	-0.23%
2018/04/10	1	26.65	6	26.65	26.65	-5	876	-0.57%
2018/04/09	0	0.00	2	26.25	26.25	-2	869	-0.23%
2018/04/03	0	0.00	2	26.40	26.40	-2	868	-0.23%
2018/04/02	1	26.45	0	0.00	26.45	1	864	0.12%
2018/03/30	1	26.80	7	26.49	26.30	-6	853	-0.70%
2018/03/29	0	0.00	4	27.30	27.30	-4	833	-0.48%
2018/03/28	0	0.00	6	27.48	27.30	-6	825	-0.73%
2018/03/26	0	0.00	3	26.47	26.30	-3	787	-0.38%
2018/03/23	0	0.00	4	26.80	26.80	-4	779	-0.51%
2018/03/19	0	0.00	8	27.15	27.15	-8	733	-1.09%
2018/03/16	1,098	26.65	0	0.00	26.65	1,098	722	152.01%	大買/鉅額交易
2018/03/15	2	27.05	0	0.00	27.05	2	662	0.30%
2018/03/14	0	0.00	130	27.10	27.25	-130	653	-19.90%	大賣/鉅額交易
2018/03/13	0	0.00	130	27.57	27.35	-130	643	-20.19%	大賣/鉅額交易
2018/03/09	0	0.00	84	27.29	27.60	-84	588	-14.28%
2018/03/08	0	0.00	75	28.95	29.20	-75	508	-14.76%
2018/03/06	23	23.99	0	0.00	24.20	23	211	10.89%
2018/03/02	0	0.00	4	23.73	23.80	-4	213	-1.88%
2018/01/29	1	25.30	0	0.00	25.30	1	288	0.35%
2018/01/25	1	25.10	0	0.00	25.10	1	294	0.34%
2018/01/19	0	0.00	15	25.29	25.30	-15	323	-4.64%
2018/01/18	0	0.00	8	25.51	25.40	-8	322	-2.48%
2018/01/17	0	0.00	6	25.62	25.65	-6	323	-1.86%
2018/01/16	0	0.00	6	25.36	25.40	-6	323	-1.85%
2018/01/15	0	0.00	4	25.20	25.20	-4	325	-1.23%
2018/01/12	0	0.00	4	25.19	25.20	-4	327	-1.22%
2018/01/11	0	0.00	6	25.19	25.20	-6	331	-1.81%
2018/01/10	0	0.00	6	25.36	25.25	-6	335	-1.79%
2018/01/08	8	25.96	0	0.00	26.00	8	343	2.33%