宏致 (3605)-新加坡商瑞銀券商分點個股進出

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
40.55
漲跌
▲1.35
漲幅
+3.44%
成交量
1,443張
產業
上市電子零組件類股
291人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏致 (3605)籌碼相關－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀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
2024/04/25	143	40.04	43	39.70	40.55	100	2,399	4.17%	大買/
2024/04/24	62	39.03	46	38.94	39.20	16	2,378	0.67%
2024/04/23	62	38.18	24	38.37	38.00	38	2,368	1.60%
2024/04/22	87	39.92	135	39.97	38.50	-48	2,357	-2.04%	大賣/
2024/04/19	309	40.43	433	40.74	40.20	-124	2,323	-5.34%	大買/大賣/鉅額交易
2024/04/18	202	39.43	52	39.39	39.60	150	2,199	6.82%	大買/鉅額交易
2024/04/17	2	35.85	8	35.91	36.00	-6	2,155	-0.28%
2024/04/16	43	35.78	25	35.99	35.55	18	2,151	0.84%
2024/04/15	8	37.16	63	37.04	36.90	-55	2,140	-2.57%
2024/04/12	49	37.98	24	37.86	37.80	25	2,133	1.17%
2024/04/11	7	38.30	22	38.29	37.95	-15	2,126	-0.71%
2024/04/10	28	38.86	8	38.88	38.65	20	2,124	0.94%
2024/04/09	24	38.50	17	38.55	38.65	7	2,118	0.33%
2024/04/08	136	39.97	143	39.93	38.90	-7	2,107	-0.33%	大買/大賣/
2024/04/03	41	38.13	39	38.30	38.75	2	2,064	0.10%
2024/04/02	11	37.86	17	38.14	37.60	-6	2,044	-0.29%
2024/04/01	36	38.03	66	38.03	38.10	-30	2,037	-1.47%
2024/03/29	247	38.48	299	38.31	38.70	-52	2,013	-2.58%	大買/大賣/
2024/03/28	34	36.06	19	35.90	36.15	15	1,927	0.78%
2024/03/27	26	35.37	36	35.39	35.25	-10	1,924	-0.52%
2024/03/26	24	35.49	74	35.63	35.30	-50	1,927	-2.59%
2024/03/25	8	36.03	25	36.06	36.00	-17	1,947	-0.87%
2024/03/22	11	35.90	54	35.88	35.80	-43	1,955	-2.20%
2024/03/21	2	36.28	28	35.99	36.40	-26	1,955	-1.33%
2024/03/20	41	36.40	44	36.14	35.50	-3	1,956	-0.15%
2024/03/19	28	36.53	44	36.45	36.60	-16	1,971	-0.81%
2024/03/18	16	36.81	13	36.78	36.70	3	1,983	0.15%
2024/03/15	73	36.52	15	36.82	36.95	58	1,979	2.93%
2024/03/14	47	35.74	43	35.77	35.90	4	1,968	0.20%
2024/03/13	71	37.93	68	38.37	36.45	3	1,949	0.15%
2024/03/12	7	41.09	17	40.85	40.35	-10	1,887	-0.53%
2024/03/11	64	40.96	87	40.96	41.45	-23	1,874	-1.23%
2024/03/08	108	40.37	28	40.73	40.50	80	1,879	4.26%	大買/
2024/03/07	12	41.48	65	41.49	40.50	-53	1,843	-2.88%
2024/03/06	76	41.06	71	40.96	42.20	5	1,803	0.28%
2024/03/05	46	41.76	128	41.98	41.50	-82	1,755	-4.67%	大賣/
2024/03/04	259	42.45	281	43.12	42.55	-22	1,714	-1.28%	大買/大賣/
2024/03/01	159	40.87	219	40.95	43.00	-60	1,580	-3.80%	大買/大賣/
2024/02/29	124	38.48	73	38.83	39.15	51	1,419	3.59%	大買/
2024/02/27	63	37.38	44	37.94	37.35	19	1,390	1.37%
2024/02/26	68	38.21	93	37.86	38.10	-25	1,376	-1.82%
2024/02/23	37	37.80	80	37.92	37.70	-43	1,358	-3.17%
2024/02/22	12	37.29	28	37.34	37.25	-16	1,337	-1.20%
2024/02/21	27	36.93	37	36.94	36.95	-10	1,331	-0.75%
2024/02/20	24	37.45	81	37.60	36.75	-57	1,323	-4.31%
2024/02/19	46	38.47	49	38.41	38.30	-3	1,304	-0.23%
2024/02/16	17	37.16	89	37.31	37.90	-72	1,284	-5.61%
2024/02/15	24	37.10	71	37.16	36.65	-47	1,269	-3.70%
2024/02/05	122	37.49	51	37.70	37.25	71	1,252	5.67%	大買/
2024/02/02	236	38.31	124	38.84	38.30	112	1,230	9.10%	大買/大賣/鉅額交易
2024/02/01	193	38.71	46	38.94	38.85	147	1,174	12.52%	大買/鉅額交易
2024/01/31	42	38.77	313	39.58	38.70	-271	1,142	-23.72%	大賣/鉅額交易
2024/01/30	290	38.28	160	38.44	38.90	130	1,069	12.16%	大買/大賣/鉅額交易
2024/01/29	284	38.59	832	38.55	38.70	-548	1,026	-53.40%	大買/大賣/鉅額交易
2024/01/26	691	36.83	248	37.40	37.00	443	800	55.34%	大買/大賣/鉅額交易
2024/01/25	399	35.52	238	36.09	35.05	161	652	24.69%	大買/大賣/鉅額交易
2024/01/24	30	34.30	62	34.09	34.35	-32	481	-6.65%
2024/01/23	1	31.70	2	31.68	31.75	-1	368	-0.27%
2024/01/22	12	31.45	3	31.48	31.65	9	365	2.46%
2024/01/19	4	30.75	2	31.15	31.20	2	362	0.55%
2024/01/18	0	0.00	6	30.43	30.65	-6	361	-1.66%
2024/01/17	0	0.00	2	30.45	30.55	-2	360	-0.55%
2024/01/16	2	30.85	0	0.00	30.80	2	358	0.56%
2024/01/15	0	0.00	1	31.30	31.25	-1	356	-0.28%
2024/01/12	1	31.00	0	0.00	30.85	1	353	0.28%
2024/01/11	0	0.00	3	30.95	30.95	-3	354	-0.85%
2024/01/10	3	31.02	0	0.00	30.90	3	354	0.85%
2024/01/09	0	0.00	1	31.10	31.10	-1	354	-0.28%
2024/01/08	3	31.32	1	31.45	31.35	2	354	0.56%
2024/01/05	14	31.34	0	0.00	31.30	14	353	3.96%
2024/01/04	13	31.21	7	31.41	31.05	6	353	1.70%
2024/01/03	0	0.00	36	31.51	31.35	-36	348	-10.34%
2023/12/29	2	32.30	3	32.30	32.25	-1	345	-0.29%
2023/12/28	12	32.36	5	32.30	32.40	7	343	2.04%
2023/12/27	4	32.54	6	32.50	32.35	-2	341	-0.59%
2023/12/26	15	32.50	1	32.50	32.65	14	340	4.11%
2023/12/25	3	32.53	0	0.00	32.50	3	338	0.89%
2023/12/22	4	32.85	21	32.89	32.85	-17	335	-5.07%
2023/12/21	0	0.00	55	33.10	33.20	-55	330	-16.63%
2023/12/20	19	33.34	17	33.62	33.45	2	319	0.63%
2023/12/19	8	32.80	10	32.07	33.00	-2	293	-0.68%
2023/12/18	33	32.69	3	32.58	32.45	30	281	10.65%
2023/12/15	21	32.00	7	32.04	32.20	14	274	5.10%
2023/12/14	20	31.62	18	32.15	31.70	2	268	0.75%
2023/12/13	37	32.63	9	32.40	33.00	28	242	11.56%
2023/12/12	7	31.47	0	0.00	31.60	7	224	3.12%
2023/12/11	3.1	31.60	2	31.73	31.55	1.1	222	0.48%
2023/12/08	0	0.00	7	31.50	31.75	-7	220	-3.18%
2023/12/07	13	31.21	13	31.23	31.35	0	216	0.00%
2023/12/06	0	0.00	15	31.81	31.55	-15	212	-7.05%
2023/12/05	22	32.19	6	32.32	32.05	16	211	7.57%
2023/12/04	2	31.25	1	31.20	31.20	1	181	0.55%
2023/12/01	13	30.81	0	0.00	30.85	13	180	7.21%
2023/11/30	0	0.00	5	30.75	30.70	-5	178	-2.81%
2023/11/29	12	30.63	0	0.00	30.70	12	177	6.77%
2023/11/28	7	30.45	20	30.55	30.55	-13	174	-7.45%
2023/11/27	1.1	30.52	8	30.68	30.40	-6.9	171	-4.03%
2023/11/24	9	30.93	8	30.75	30.75	1	170	0.59%
2023/11/22	8	30.13	0	0.00	30.15	8	163	4.88%
2023/11/21	14	30.55	0	0.00	30.25	14	162	8.63%
2023/11/20	8	30.09	0	0.00	30.15	8	159	5.02%
2023/11/17	12	30.18	0	0.00	30.10	12	159	7.53%
2023/11/16	17	30.01	0	0.00	30.15	17	164	10.36%
2023/11/15	19	30.27	0	0.00	30.20	19	161	11.74%
2023/11/14	23	30.08	0	0.00	30.20	23	160	14.33%
2023/11/13	0	0.00	2	29.75	29.75	-2	160	-1.25%
2023/11/10	4	29.66	9	30.01	29.85	-5	162	-3.09%
2023/11/09	0	0.00	2	29.70	29.65	-2	158	-1.26%
2023/11/08	8	29.59	20	29.61	29.75	-12	159	-7.51%
2023/11/07	24	30.06	20	30.11	29.70	4	157	2.54%
2023/11/06	19	29.74	24	29.76	30.35	-5	144	-3.47%
2023/11/02	0	0.00	2	28.50	28.25	-2	126	-1.58%
2023/11/01	3	27.93	0	0.00	27.90	3	126	2.36%
2023/10/30	2	28.43	0	0.00	28.40	2	131	1.52%
2023/10/26	4	28.41	1	28.40	28.30	3	137	2.19%
2023/10/25	4	28.53	0	0.00	28.60	4	138	2.89%
2023/10/24	2	28.50	0	0.00	28.40	2	143	1.39%
2023/10/23	2	28.25	0	0.00	28.30	2	145	1.37%
2023/10/19	3	28.45	4	28.50	28.40	-1	153	-0.65%
2023/10/18	0	0.00	3	28.33	28.30	-3	155	-1.93%
2023/10/17	2	28.60	3	28.60	28.80	-1	158	-0.63%
2023/10/16	2	28.90	2	28.80	28.80	0	172	0.00%
2023/10/13	3	29.10	1	29.25	29.05	2	190	1.05%
2023/10/12	3	29.12	4	29.06	29.05	-1	194	-0.52%
2023/10/06	1	29.50	0	0.00	29.45	1	197	0.51%
2023/10/05	13	29.15	4	29.30	29.45	9	201	4.48%
2023/10/03	7	29.41	1	29.45	29.25	6	204	2.94%
2023/10/02	7	29.04	0	0.00	29.00	7	205	3.41%
2023/09/28	0	0.00	5	28.60	28.60	-5	205	-2.43%
2023/09/26	2	28.90	1	28.90	28.80	1	214	0.47%
2023/09/25	7	28.83	1	28.85	28.90	6	215	2.79%
2023/09/22	5	28.85	15	28.56	28.90	-10	214	-4.65%
2023/09/21	0	0.00	6	28.59	28.15	-6	215	-2.79%
2023/09/20	0	0.00	3	28.50	28.50	-3	213	-1.40%
2023/09/19	6	28.55	2	28.65	28.55	4	215	1.86%
2023/09/18	10	28.65	1	28.55	28.65	9	215	4.18%
2023/09/15	19	28.48	0	0.00	28.35	19	216	8.77%
2023/09/14	2	28.55	0	0.00	28.60	2	215	0.93%
2023/09/12	5	28.45	9	28.39	28.20	-4	217	-1.84%
2023/09/11	36	28.55	17	28.61	28.35	19	219	8.67%
2023/09/08	33	28.84	6	28.85	28.80	27	217	12.40%
2023/09/04	2	28.20	0	0.00	28.10	2	219	0.91%
2023/08/31	0	0.00	1	27.95	27.80	-1	220	-0.45%
2023/08/29	0	0.00	1	27.15	27.50	-1	226	-0.44%
2023/08/24	8	26.81	5	26.70	26.70	3	237	1.26%
2023/08/23	4	26.20	0	0.00	26.90	4	242	1.65%
2023/08/22	3	26.10	8	26.33	26.30	-5	241	-2.07%
2023/08/21	1	26.70	8	26.92	26.80	-7	236	-2.96%
2023/08/17	1	26.75	0	0.00	27.00	1	235	0.42%
2023/08/16	0	0.00	8	27.44	27.50	-8	233	-3.43%
2023/08/15	1	27.80	4	27.91	27.85	-3	232	-1.29%
2023/08/14	0	0.00	4	28.21	27.85	-4	232	-1.72%
2023/08/11	0	0.00	3	28.90	28.85	-3	232	-1.29%
2023/08/10	0	0.00	8	29.03	29.05	-8	232	-3.45%
2023/08/09	1	29.30	0	0.00	29.20	1	231	0.43%
2023/08/08	0	0.00	9	29.39	29.30	-9	232	-3.87%
2023/08/07	9	29.51	0	0.00	29.55	9	237	3.78%
2023/08/04	5	29.42	9	29.40	29.40	-4	238	-1.67%
2023/08/02	0	0.00	21	29.52	29.40	-21	258	-8.14%
2023/08/01	4	29.95	1	29.95	30.00	3	255	1.18%
2023/07/31	5	30.35	20	30.23	30.05	-15	257	-5.83%
2023/07/28	1	30.35	7	30.45	30.30	-6	255	-2.35%
2023/07/27	26	30.61	9	30.64	30.65	17	253	6.70%
2023/07/26	6	30.65	0	0.00	30.20	6	248	2.41%
2023/07/25	3	30.50	0	0.00	30.50	3	247	1.21%
2023/07/24	14	30.94	4	30.73	30.60	10	244	4.09%
2023/07/21	18	30.90	13	30.95	30.80	5	242	2.06%
2023/07/20	3	30.72	15	30.72	30.75	-12	242	-4.94%
2023/07/19	5	31.00	55	31.34	30.90	-50	240	-20.76%
2023/07/18	33	30.30	8	31.33	31.70	25	229	10.87%
2023/07/17	7	29.77	0	0.00	30.00	7	215	3.25%
2023/07/14	0	0.00	1	29.75	29.65	-1	213	-0.47%
2023/07/13	10	29.35	10	29.47	29.25	0	214	0.00%
2023/07/12	4	29.46	15	29.63	29.30	-11	214	-5.13%
2023/07/11	7	29.86	1	29.95	29.90	6	212	2.82%
2023/07/10	8	30.01	0	0.00	29.95	8	214	3.73%
2023/07/07	4	29.80	6	29.84	29.85	-2	215	-0.93%
2023/07/05	22	30.07	4	30.33	30.15	18	216	8.31%
2023/07/04	34	29.95	2	29.90	30.35	32	217	14.74%
2023/06/30	11	29.70	1	29.70	29.60	10	220	4.54%
2023/06/29	3	29.63	18	30.00	29.55	-15	222	-6.74%
2023/06/28	0	0.00	3	29.75	29.65	-3	222	-1.35%
2023/06/27	6	29.67	3	29.67	29.65	3	231	1.30%
2023/06/26	0	0.00	12	30.09	30.00	-12	256	-4.69%
2023/06/21	3	29.50	7	30.03	30.20	-4	272	-1.47%
2023/06/20	0	0.00	1	29.70	29.65	-1	275	-0.36%
2023/06/19	11	29.59	3	29.85	29.75	8	280	2.85%
2023/06/16	8	30.09	1	30.00	30.00	7	280	2.49%
2023/06/15	5	30.18	9	30.72	30.25	-4	280	-1.43%
2023/06/13	9	30.32	0	0.00	30.25	9	280	3.20%
2023/06/12	27	29.89	1	29.95	29.70	26	282	9.20%
2023/06/09	10	30.00	5	29.93	29.95	5	282	1.77%
2023/06/08	7	29.90	0	0.00	29.90	7	284	2.46%
2023/06/07	4	30.03	4	30.18	30.00	0	287	0.00%
2023/06/06	0	0.00	1	30.35	30.25	-1	290	-0.34%
2023/06/05	16	30.49	5	30.60	30.40	11	294	3.73%
2023/06/02	10	30.09	2	29.95	30.05	8	295	2.71%
2023/06/01	0	0.00	17	30.14	30.05	-17	297	-5.71%
2023/05/31	10	30.30	19	30.31	30.35	-9	297	-3.02%
2023/05/30	55	30.25	18	30.16	30.20	37	297	12.44%
2023/05/29	42	29.40	9	29.27	29.55	33	292	11.28%
2023/05/26	6	29.09	0	0.00	29.00	6	289	2.07%
2023/05/25	14	29.20	0	0.00	29.10	14	291	4.80%
2023/05/24	5	29.19	4	29.23	29.05	1	294	0.34%
2023/05/23	0	0.00	4	29.26	29.20	-4	298	-1.34%
2023/05/22	0	0.00	5	29.19	29.15	-5	299	-1.67%
2023/05/19	0	0.00	8	29.01	28.90	-8	300	-2.66%
2023/05/18	0	0.00	2	29.03	28.85	-2	313	-0.64%
2023/05/17	3	28.68	5	28.63	28.70	-2	325	-0.61%
2023/05/16	3	28.13	6	28.15	28.10	-3	323	-0.93%
2023/05/15	3	28.00	29	28.02	28.00	-26	322	-8.05%
2023/05/12	3	28.22	18	28.30	28.15	-15	325	-4.60%
2023/05/11	12	28.30	24	28.46	28.35	-12	325	-3.68%
2023/05/10	0	0.00	1	28.15	28.10	-1	322	-0.31%
2023/05/09	12	28.38	76	28.66	28.35	-64	321	-19.90%
2023/05/08	0	0.00	14	30.06	30.00	-14	302	-4.63%
2023/05/05	1	30.10	4	30.33	30.10	-3	303	-0.99%
2023/05/04	8	29.95	1	29.90	30.00	7	307	2.27%
2023/05/03	0	0.00	3	30.08	30.10	-3	312	-0.96%
2023/05/02	9	30.19	0	0.00	30.25	9	314	2.86%
2023/04/27	10	30.07	0	0.00	30.05	10	316	3.15%
2023/04/26	0	0.00	2	30.05	29.95	-2	318	-0.63%
2023/04/25	5	30.05	16	30.33	30.10	-11	317	-3.46%
2023/04/24	14	30.66	1	30.75	30.65	13	315	4.12%
2023/04/21	6	31.10	38	30.66	30.65	-32	316	-10.12%
2023/04/20	7	31.41	16	31.48	31.30	-9	313	-2.87%
2023/04/19	6	31.72	0	0.00	31.65	6	310	1.93%
2023/04/18	45	31.91	1	31.60	31.60	44	309	14.20%
2023/04/17	0	0.00	15	31.62	31.55	-15	307	-4.87%
2023/04/14	4	31.80	35	31.85	31.75	-31	305	-10.13%
2023/04/13	8	31.57	2	31.85	31.70	6	303	1.98%
2023/04/12	10	31.38	0	0.00	31.40	10	298	3.35%
2023/04/11	8	31.50	5	31.48	31.55	3	295	1.01%
2023/04/10	1	31.25	3	31.45	31.40	-2	295	-0.68%
2023/04/07	0	0.00	9	30.91	30.90	-9	294	-3.06%
2023/04/06	14	31.09	25	31.00	31.00	-11	290	-3.79%
2023/03/31	5	31.40	19	31.34	31.40	-14	285	-4.90%
2023/03/30	6	31.53	30	31.43	31.35	-24	283	-8.47%
2023/03/29	8	31.39	25	31.35	31.45	-17	281	-6.05%
2023/03/28	0	0.00	93	31.35	31.30	-93	283	-32.84%
2023/03/27	52	31.63	100	31.45	31.65	-48	276	-17.35%
2023/03/24	55	33.45	31	33.55	33.25	24	252	9.51%
2023/03/23	48	33.71	6	33.83	33.60	42	235	17.82%
2023/03/22	19	33.92	2	34.00	33.80	17	232	7.32%
2023/03/21	14	33.49	7	33.66	33.60	7	227	3.08%
2023/03/20	21	33.06	2	33.25	33.35	19	226	8.41%
2023/03/17	4	33.05	8	33.20	33.05	-4	225	-1.77%
2023/03/16	9	33.50	24	33.19	32.90	-15	225	-6.65%
2023/03/15	1	33.90	24	34.26	34.00	-23	227	-10.12%
2023/03/14	13	33.27	8	33.10	33.35	5	227	2.19%
2023/03/13	12	33.28	11	33.36	33.55	1	237	0.42%
2023/03/10	0	0.00	22	34.15	34.00	-22	252	-8.72%
2023/03/09	8	35.39	12	35.15	34.80	-4	290	-1.38%
2023/03/08	9	35.02	7	35.02	35.10	2	302	0.66%
2023/03/07	10	35.08	3	34.95	35.10	7	302	2.31%
2023/03/06	33	34.89	1	34.65	34.90	32	299	10.69%
2023/03/03	15	34.30	10	34.45	34.35	5	297	1.68%
2023/03/02	22	33.76	9	33.81	33.85	13	294	4.41%
2023/03/01	2	34.00	4	34.06	34.00	-2	293	-0.68%
2023/02/24	1	34.45	16	34.58	34.40	-15	294	-5.10%
2023/02/23	6	34.38	5	34.27	34.70	1	294	0.34%
2023/02/22	20	33.89	10	33.89	33.95	10	295	3.39%
2023/02/21	28	34.40	3	34.45	34.35	25	295	8.47%
2023/02/20	2	34.40	1	34.45	34.35	1	295	0.34%
2023/02/17	9	34.19	4	34.30	34.30	5	296	1.69%
2023/02/16	11	34.57	38	34.44	34.45	-27	297	-9.09%
2023/02/15	31	33.93	5	33.88	33.95	26	288	9.00%
2023/02/14	2	33.10	2	33.30	33.30	0	277	0.00%
2023/02/13	6	32.53	0	0.00	32.55	6	280	2.14%
2023/02/10	5	32.98	1	33.55	32.70	4	282	1.42%
2023/02/09	4	33.70	1	33.90	33.70	3	279	1.07%
2023/02/08	0	0.00	3	33.95	33.90	-3	280	-1.07%
2023/02/07	0	0.00	3	33.60	33.50	-3	279	-1.07%
2023/02/03	8	33.72	26	33.77	33.55	-18	286	-6.29%
2023/02/02	3	33.75	15	34.00	34.00	-12	286	-4.19%
2023/02/01	4	33.21	11	33.41	33.65	-7	282	-2.48%
2023/01/31	4	32.30	3	32.40	32.65	1	293	0.34%
2023/01/30	6	31.82	0	0.00	32.00	6	292	2.05%
2023/01/17	2	31.10	0	0.00	31.15	2	291	0.69%
2023/01/16	0	0.00	4	31.18	31.20	-4	290	-1.37%
2023/01/13	0	0.00	8	31.55	31.35	-8	290	-2.75%
2023/01/12	3	32.00	0	0.00	31.85	3	291	1.03%
2023/01/11	3	32.03	0	0.00	32.00	3	291	1.03%
2023/01/10	2	32.38	0	0.00	32.35	2	291	0.69%
2023/01/06	4	31.96	0	0.00	32.00	4	295	1.35%
2023/01/05	1	32.15	2	32.38	31.80	-1	303	-0.33%
2023/01/03	3	31.40	0	0.00	31.70	3	306	0.98%
2022/12/30	0	0.00	4	32.20	31.90	-4	305	-1.31%
2022/12/29	0	0.00	1	31.90	31.85	-1	306	-0.33%
2022/12/28	0	0.00	4	32.30	31.90	-4	310	-1.29%
2022/12/27	4	32.35	0	0.00	32.60	4	310	1.29%
2022/12/23	3	31.92	1	32.05	32.00	2	311	0.64%
2022/12/22	2	32.50	0	0.00	32.40	2	314	0.63%
2022/12/21	0	0.00	5	32.48	32.30	-5	321	-1.55%
2022/12/20	2	33.05	4	32.75	32.40	-2	326	-0.61%
2022/12/19	9	32.50	1	33.20	33.20	8	332	2.40%
2022/12/16	1	33.00	9	33.06	32.80	-8	334	-2.39%
2022/12/15	2	33.30	5	33.43	33.20	-3	332	-0.90%
2022/12/14	10	33.39	10	33.31	33.50	0	334	0.00%
2022/12/13	10	32.96	4	33.00	32.90	6	334	1.79%
2022/12/12	8	32.93	3	33.00	33.10	5	336	1.48%
2022/12/09	1	33.70	3	33.52	33.40	-2	338	-0.59%
2022/12/08	1	33.25	2	33.18	33.60	-1	338	-0.30%
2022/12/07	10	33.25	5	33.75	33.20	5	338	1.48%
2022/12/06	3	34.42	8	34.20	34.00	-5	334	-1.49%
2022/12/05	12	34.95	11	35.15	34.85	1	331	0.30%
2022/12/02	50	34.40	127	34.38	34.65	-77	321	-23.98%	大賣/
2022/12/01	127	33.18	119	34.06	34.70	8	305	2.62%	大買/大賣/
2022/11/30	58	32.21	42	32.29	32.25	16	269	5.94%
2022/11/29	29	31.17	11	31.14	31.45	18	255	7.03%
2022/11/28	1	30.75	3	31.08	31.05	-2	253	-0.79%
2022/11/25	16	31.05	14	31.05	30.90	2	256	0.78%
2022/11/24	3	31.05	0	0.00	31.30	3	253	1.18%
2022/11/23	3	30.68	5	30.81	30.80	-2	254	-0.79%
2022/11/22	5	30.45	7	30.47	30.40	-2	257	-0.78%
2022/11/21	2	31.38	0	0.00	30.80	2	258	0.77%
2022/11/18	6	32.31	2	32.08	31.55	4	258	1.55%
2022/11/17	0	0.00	11	32.02	32.15	-11	255	-4.31%
2022/11/16	7	31.48	1	31.40	31.80	6	253	2.36%
2022/11/15	4	31.26	5	31.15	31.40	-1	251	-0.40%
2022/11/14	8	31.15	14	30.96	31.10	-6	251	-2.39%
2022/11/11	2	30.95	11	31.01	30.90	-9	248	-3.62%
2022/11/10	7	31.00	3	31.02	30.95	4	245	1.63%
2022/11/09	26	31.20	0	0.00	31.20	26	247	10.50%
2022/11/08	0	0.00	6	31.70	31.05	-6	257	-2.33%
2022/11/07	0	0.00	1	31.70	31.45	-1	260	-0.38%
2022/11/04	3	31.25	2	31.23	31.65	1	264	0.38%
2022/11/03	4	30.65	0	0.00	30.95	4	263	1.52%
2022/11/02	2	30.95	0	0.00	30.95	2	263	0.76%
2022/11/01	6	30.20	4	31.10	30.90	2	264	0.76%
2022/10/31	12	29.99	0	0.00	30.20	12	260	4.61%
2022/10/28	13	29.88	0	0.00	29.45	13	260	4.99%
2022/10/27	3	29.73	20	30.41	30.05	-17	260	-6.53%
2022/10/26	0	0.00	3	28.93	28.40	-3	248	-1.21%
2022/10/25	1	28.80	1	28.90	28.50	0	248	0.00%
2022/10/24	4	28.88	0	0.00	28.75	4	249	1.60%
2022/10/21	6	28.00	2	28.15	28.05	4	250	1.60%
2022/10/20	1	28.50	13	28.42	28.40	-12	249	-4.80%
2022/10/19	9	29.09	2	28.85	28.90	7	250	2.80%
2022/10/18	7	28.87	3	28.85	29.00	4	251	1.59%
2022/10/17	2	27.95	1	27.80	28.65	1	251	0.40%
2022/10/14	32	28.44	7	28.85	28.95	25	255	9.77%
2022/10/13	14	27.53	14	28.50	27.30	0	256	0.00%
2022/10/12	1	29.40	3	29.20	29.15	-2	250	-0.80%
2022/10/11	5	28.70	18	28.84	29.00	-13	254	-5.11%
2022/10/07	2	30.23	2	30.35	30.05	0	256	0.00%
2022/10/06	0	0.00	2	30.20	30.35	-2	263	-0.76%
2022/10/05	5	30.78	5	30.85	30.30	0	270	0.00%
2022/10/04	1	29.70	3	30.05	30.30	-2	273	-0.73%
2022/09/30	5	29.53	2	29.38	29.60	3	294	1.02%
2022/09/29	39	29.51	2	29.65	29.65	37	304	12.15%
2022/09/28	8	29.77	29	29.38	28.60	-21	303	-6.91%
2022/09/27	27	30.15	18	30.19	30.40	9	301	2.99%
2022/09/26	5	30.93	24	31.58	30.30	-19	304	-6.25%
2022/09/23	6	33.40	1	33.65	33.30	5	317	1.58%
2022/09/22	1	33.35	1	33.55	33.40	0	321	0.00%
2022/09/21	0	0.00	1	33.90	33.65	-1	322	-0.31%
2022/09/20	3	33.98	2	34.00	33.85	1	322	0.31%
2022/09/19	0	0.00	7	34.14	33.80	-7	328	-2.13%
2022/09/16	1	35.00	0	0.00	34.55	1	329	0.30%
2022/09/15	3	35.35	0	0.00	35.10	3	336	0.89%
2022/09/14	5	35.18	0	0.00	35.25	5	344	1.45%
2022/09/13	8	35.67	1	35.95	35.80	7	353	1.98%
2022/09/12	4	35.78	2	35.75	35.75	2	367	0.54%
2022/09/08	9	35.31	3	34.85	35.45	6	387	1.55%
2022/09/07	14	34.56	4	34.63	34.55	10	394	2.54%
2022/09/06	3	35.00	44	35.40	35.00	-41	396	-10.34%
2022/09/05	1	36.50	21	36.68	36.30	-20	395	-5.06%
2022/09/02	8	37.26	0	0.00	37.15	8	397	2.01%
2022/09/01	3	36.75	3	36.82	36.65	0	397	0.00%
2022/08/31	3	36.62	0	0.00	37.35	3	396	0.76%
2022/08/30	5	36.55	1	36.85	36.80	4	415	0.96%
2022/08/29	3	36.40	12	36.58	36.65	-9	415	-2.17%
2022/08/26	3	37.85	0	0.00	37.95	3	412	0.73%
2022/08/25	2	37.48	6	37.48	37.35	-4	413	-0.97%
2022/08/24	1	37.50	2	37.50	37.35	-1	419	-0.24%
2022/08/23	6	37.15	1	37.00	37.10	5	421	1.19%
2022/08/19	2	38.05	1	38.10	38.00	1	423	0.24%
2022/08/18	1	38.00	1	37.85	37.80	0	424	0.00%
2022/08/16	0	0.00	17	37.74	37.75	-17	429	-3.96%
2022/08/15	22	39.33	13	39.30	39.35	9	432	2.08%
2022/08/12	8	38.44	1	38.35	38.45	7	430	1.63%
2022/08/11	7	38.69	0	0.00	38.10	7	428	1.63%
2022/08/09	7	38.26	0	0.00	38.35	7	432	1.62%
2022/08/08	11	37.52	0	0.00	38.05	11	441	2.49%
2022/08/05	3	38.00	0	0.00	38.05	3	443	0.68%
2022/08/04	9	36.41	6	37.18	37.10	3	448	0.67%
2022/08/03	1	37.15	21	37.81	37.15	-20	449	-4.45%
2022/08/02	5	37.95	19	38.11	37.95	-14	452	-3.09%
2022/07/29	1	39.25	2	39.28	39.00	-1	462	-0.22%
2022/07/28	0	0.00	6	39.45	38.80	-6	465	-1.29%
2022/07/27	7	39.00	1	38.75	39.15	6	469	1.28%
2022/07/26	1	38.85	7	38.99	38.80	-6	473	-1.27%
2022/07/25	4	39.48	0	0.00	39.40	4	478	0.84%
2022/07/22	8	39.53	7	39.16	39.35	1	481	0.21%
2022/07/21	47	39.19	5	39.08	39.40	42	494	8.50%
2022/07/20	28	39.12	19	38.94	38.30	9	493	1.82%
2022/07/19	13	38.69	0	0.00	38.85	13	501	2.59%
2022/07/18	51	38.61	10	38.45	38.65	41	506	8.10%
2022/07/15	23	38.03	4	38.08	38.20	19	509	3.73%
2022/07/14	35	36.89	3	36.38	37.65	32	511	6.26%
2022/07/13	34	36.39	1	36.30	36.20	33	511	6.45%
2022/07/12	6	36.08	10	35.97	35.55	-4	512	-0.78%
2022/07/11	68	37.23	26	37.35	37.20	42	514	8.16%
2022/07/08	74	35.98	1	35.75	36.50	73	509	14.32%
2022/07/07	96	34.94	15	33.97	35.45	81	517	15.66%
2022/07/06	23	34.13	20	34.15	33.75	3	518	0.58%
2022/07/05	84	34.57	21	34.25	34.80	63	548	11.48%
2022/07/04	27	34.02	53	34.04	33.55	-26	551	-4.71%
2022/07/01	71	35.57	144	36.14	33.90	-73	563	-12.96%	大賣/
2022/06/30	16	38.12	89	38.00	37.50	-73	548	-13.30%
2022/06/29	11	39.09	5	39.00	39.40	6	568	1.06%
2022/06/28	16	39.42	11	39.55	39.50	5	693	0.72%
2022/06/27	84	39.73	14	39.71	39.95	70	707	9.89%
2022/06/24	39	39.26	12	39.05	38.70	27	711	3.80%
2022/06/23	78	38.23	45	38.15	38.40	33	718	4.59%
2022/06/22	28	38.24	67	37.71	37.65	-39	723	-5.39%
2022/06/21	174	38.95	6	38.17	39.55	168	739	22.73%	大買/鉅額交易
2022/06/20	28	38.39	144	38.46	37.00	-116	766	-15.14%	大賣/鉅額交易
2022/06/17	20	39.41	168	39.34	39.15	-148	759	-19.49%	大賣/鉅額交易
2022/06/16	56	42.22	49	41.45	40.50	7	749	0.93%
2022/06/15	59.3	41.51	3	41.57	41.05	56.3	754	7.45%
2022/06/14	19	40.50	39	40.32	41.05	-20	772	-2.59%
2022/06/13	8	41.28	61	41.06	40.95	-53	782	-6.77%
2022/06/10	3	42.38	9	42.49	42.25	-6	809	-0.74%
2022/06/09	2	42.38	13	42.73	42.80	-11	832	-1.32%
2022/06/08	32	42.69	71	43.18	42.40	-39	872	-4.47%
2022/06/07	23	42.05	4	41.96	42.00	19	876	2.17%
2022/06/06	6	41.91	14	41.96	41.95	-8	903	-0.89%
2022/06/02	13	42.38	8	42.29	41.95	5	958	0.52%
2022/06/01	62	42.78	65	42.90	42.65	-3	1,004	-0.30%
2022/05/31	51	42.41	7	42.34	42.40	44	1,050	4.19%
2022/05/30	50	42.26	12	42.25	42.20	38	1,174	3.23%
2022/05/27	4	41.80	4	41.75	41.65	0	1,346	0.00%
2022/05/26	39	41.74	20	41.64	41.30	19	1,487	1.28%
2022/05/25	38	41.07	1	41.00	41.05	37	1,540	2.40%
2022/05/24	10	40.76	65	40.97	40.55	-55	1,653	-3.33%
2022/05/23	13	42.11	81	41.95	41.50	-68	1,713	-3.97%
2022/05/20	89	41.84	51	41.93	42.20	38	1,764	2.15%
2022/05/19	10	40.83	11	40.53	41.35	-1	1,785	-0.06%
2022/05/18	39	41.61	14	41.61	41.40	25	1,845	1.35%
2022/05/17	13	41.55	9	41.45	41.55	4	2,030	0.20%
2022/05/16	37	41.00	48	40.79	40.50	-11	2,193	-0.50%
2022/05/13	23	39.88	21	39.82	39.60	2	2,326	0.09%
2022/05/12	11	39.37	32	40.15	39.25	-21	2,341	-0.90%
2022/05/11	6	40.75	38	41.04	40.75	-32	2,361	-1.35%
2022/05/10	16	40.42	42	39.84	40.95	-26	2,411	-1.08%
2022/05/09	13	40.05	107	40.23	39.90	-94	2,514	-3.74%	大賣/
2022/05/06	8	41.60	20	41.10	41.60	-12	2,512	-0.48%
2022/05/05	19	42.56	10	42.65	42.25	9	2,515	0.36%
2022/05/04	25	41.93	10	42.04	42.10	15	2,517	0.60%
2022/05/03	15	41.09	21	41.18	41.05	-6	2,522	-0.24%
2022/04/29	20	41.74	30	42.34	41.50	-10	2,534	-0.39%
2022/04/28	17	41.62	20	41.44	42.00	-3	2,547	-0.12%
2022/04/27	83	41.00	92	40.87	41.15	-9	2,572	-0.35%
2022/04/26	46	42.49	45	42.40	42.40	1	2,569	0.04%
2022/04/25	33	42.32	47	42.38	41.90	-14	2,578	-0.54%
2022/04/22	17	43.93	74	44.01	44.50	-57	2,578	-2.21%
2022/04/21	44	44.26	34	44.29	44.45	10	2,591	0.39%
2022/04/20	40	43.70	15	43.84	43.85	25	2,606	0.96%
2022/04/19	45	43.78	41	43.92	43.80	4	2,661	0.15%
2022/04/18	61	42.93	51	43.06	42.95	10	2,690	0.37%
2022/04/15	35	43.73	44	43.84	43.55	-9	2,692	-0.33%
2022/04/14	43	44.67	95	44.75	44.75	-52	2,722	-1.91%
2022/04/13	88	44.11	54	44.35	45.30	34	2,735	1.24%
2022/04/12	97	43.26	38	43.47	43.25	59	2,740	2.15%
2022/04/11	102	43.61	102	43.99	42.90	0	2,756	0.00%	大買/大賣/
2022/04/08	39	45.41	19	45.60	45.35	20	2,773	0.72%
2022/04/07	15	46.21	40	46.45	45.30	-25	2,817	-0.89%
2022/04/06	7	46.36	12	46.46	46.55	-5	2,920	-0.17%
2022/04/01	50	46.63	37	46.65	46.70	13	3,077	0.42%
2022/03/31	66	47.40	252	47.10	46.65	-186	3,191	-5.83%	大賣/鉅額交易
2022/03/30	43	50.66	10	50.76	50.60	33	3,146	1.05%
2022/03/29	34	50.48	31	50.18	50.00	3	3,209	0.09%
2022/03/28	127	50.17	9	49.92	50.30	118	3,227	3.66%	大買/鉅額交易
2022/03/25	52	50.60	24	51.07	50.50	28	3,251	0.86%
2022/03/24	35	50.93	30	51.17	51.00	5	3,245	0.15%
2022/03/23	9	50.59	30	49.98	50.80	-21	3,237	-0.65%
2022/03/22	4	49.06	6	49.33	49.35	-2	3,213	-0.06%
2022/03/21	52	49.08	64	49.18	49.10	-12	3,214	-0.37%
2022/03/18	70	48.79	34	48.63	48.75	36	3,223	1.12%
2022/03/17	31	48.64	19	48.40	48.90	12	3,243	0.37%
2022/03/16	37	47.14	41	47.15	47.25	-4	3,233	-0.12%
2022/03/15	32	46.80	61	47.37	46.70	-29	3,232	-0.90%
2022/03/14	15	48.21	87	48.09	48.05	-72	3,219	-2.24%
2022/03/11	4	48.79	68	48.86	48.20	-64	3,229	-1.98%
2022/03/10	32	50.03	51	50.12	49.90	-19	3,203	-0.59%
2022/03/09	22	49.13	49	48.98	48.80	-27	3,196	-0.84%
2022/03/08	156	50.31	291	49.82	48.70	-135	3,208	-4.21%	大買/大賣/鉅額交易
2022/03/07	58	50.72	327	50.79	50.30	-269	3,223	-8.34%	大賣/鉅額交易
2022/03/04	108	53.04	180	53.07	52.30	-72	3,199	-2.25%	大買/大賣/
2022/03/03	74	55.09	672	54.36	53.40	-598	3,185	-18.77%	大賣/鉅額交易
2022/03/02	286	54.52	341	54.61	54.80	-55	3,101	-1.77%	大買/大賣/
2022/03/01	538	53.21	100	53.66	54.00	438	3,083	14.21%	大買/鉅額交易
2022/02/25	598	51.11	157	51.08	51.20	441	2,979	14.80%	大買/大賣/鉅額交易
2022/02/24	301	50.96	364	50.91	49.75	-63	3,030	-2.08%	大買/大賣/
2022/02/23	142	53.40	200	53.39	53.30	-58	3,078	-1.88%	大買/大賣/
2022/02/22	247	52.26	44	52.60	53.50	203	3,071	6.61%	大買/鉅額交易
2022/02/21	66	52.81	74	52.66	52.70	-8	3,106	-0.26%
2022/02/18	122	52.73	261	52.87	53.00	-139	3,106	-4.48%	大買/大賣/鉅額交易
2022/02/17	365	54.44	145	53.86	52.20	220	3,086	7.13%	大買/大賣/鉅額交易
2022/02/16	278	53.20	100	53.09	53.40	178	3,050	5.84%	大買/鉅額交易
2022/02/15	66	51.67	33	51.41	51.70	33	3,090	1.07%
2022/02/14	35	48.95	13	49.09	49.15	22	2,961	0.74%
2022/02/11	81	49.86	75	49.77	50.20	6	2,954	0.20%
2022/02/10	157	49.99	92	50.23	50.20	65	2,947	2.20%	大買/
2022/02/09	188	49.84	162	49.76	50.00	26	2,912	0.89%	大買/大賣/
2022/02/08	64	47.53	29	47.44	47.65	35	2,822	1.24%
2022/02/07	39	46.39	39	46.37	46.90	0	2,857	0.00%
2022/01/26	24	46.02	20	46.10	45.95	4	2,870	0.14%
2022/01/25	25	46.20	51	46.12	46.15	-26	2,913	-0.89%
2022/01/24	61	46.06	102	46.21	46.35	-41	2,987	-1.37%	大賣/
2022/01/21	43	47.04	142	47.09	47.30	-99	3,013	-3.29%	大賣/
2022/01/20	41	47.92	55	47.67	48.00	-14	3,017	-0.46%
2022/01/19	31	46.54	116	46.69	46.50	-85	3,009	-2.82%	大賣/
2022/01/18	27	47.62	61	47.40	47.00	-34	3,024	-1.12%
2022/01/17	45	46.68	6	46.88	47.10	39	3,054	1.28%
2022/01/14	121	46.27	55	46.51	46.45	66	3,070	2.15%	大買/
2022/01/13	38	47.59	47	47.75	47.35	-9	3,061	-0.29%
2022/01/12	49	47.04	151	46.99	47.30	-102	3,045	-3.35%	大賣/鉅額交易
2022/01/11	115	47.91	52	48.38	47.70	63	2,992	2.11%	大買/
2022/01/10	42	48.95	118	49.15	49.10	-76	2,963	-2.56%	大賣/
2022/01/07	133	48.80	72	49.42	48.95	61	2,962	2.06%	大買/
2022/01/06	51	49.66	33	49.90	50.10	18	2,934	0.61%
2022/01/05	24	50.57	29	51.12	50.40	-5	2,922	-0.17%
2022/01/04	40	50.86	36	51.18	50.90	4	2,912	0.14%
2022/01/03	50	52.33	64	52.81	51.00	-14	2,890	-0.48%
2021/12/30	69	52.44	56	52.37	52.00	13	2,861	0.45%
2021/12/29	145	53.58	234	53.27	53.00	-89	2,829	-3.15%	大買/大賣/
2021/12/28	294	53.45	220	53.47	52.60	74	2,744	2.70%	大買/大賣/
2021/12/27	85	51.36	57	52.47	52.10	28	2,609	1.07%
2021/12/24	28	50.31	91	50.56	49.70	-63	2,502	-2.52%
2021/12/23	87	49.84	63	49.94	50.90	24	2,438	0.98%
2021/12/22	59	48.59	44	48.62	48.45	15	2,398	0.63%
2021/12/21	74	47.24	50	47.40	47.55	24	2,399	1.00%
2021/12/20	23	48.22	24	48.28	48.00	-1	2,373	-0.04%
2021/12/17	12	48.33	60	48.70	48.10	-48	2,383	-2.01%
2021/12/16	19	49.65	15	49.53	49.50	4	2,377	0.17%
2021/12/15	55	48.96	24	48.94	49.10	31	2,393	1.30%
2021/12/14	41	49.30	54	49.44	48.70	-13	2,404	-0.54%
2021/12/13	142	49.82	113	50.12	50.10	29	2,405	1.21%	大買/大賣/
2021/12/10	31	48.25	34	48.63	48.50	-3	2,382	-0.13%
2021/12/09	29	49.47	32	49.49	48.85	-3	2,385	-0.13%
2021/12/08	56	49.06	60	49.22	49.10	-4	2,401	-0.17%
2021/12/07	99	49.45	135	49.39	48.65	-36	2,392	-1.50%	大賣/
2021/12/06	55	50.00	46	49.92	49.95	9	2,369	0.38%
2021/12/03	9	50.84	21	50.86	50.50	-12	2,377	-0.50%
2021/12/02	69	51.62	94	51.48	50.80	-25	2,386	-1.05%
2021/12/01	119	51.36	85	51.38	51.90	34	2,381	1.43%	大買/
2021/11/30	42	49.98	21	49.78	49.80	21	2,327	0.90%
2021/11/29	49	48.51	39	48.70	48.85	10	2,321	0.43%
2021/11/26	29	49.97	12	50.80	50.00	17	2,310	0.74%
2021/11/25	100	53.35	171	53.60	50.50	-71	2,278	-3.12%	大賣/
2021/11/24	13	51.66	54	51.53	52.00	-41	2,140	-1.92%
2021/11/23	161	51.79	69	52.51	51.50	92	2,113	4.35%	大買/
2021/11/22	99	51.86	110	51.91	53.40	-11	2,024	-0.54%	大賣/
2021/11/19	26	49.96	0	0.00	50.10	26	1,894	1.37%
2021/11/18	0	0.00	21	49.13	49.70	-21	1,857	-1.13%
2021/11/17	18	48.42	75	48.22	48.15	-57	1,778	-3.20%
2021/11/16	20	47.56	90	47.50	47.45	-70	1,762	-3.97%
2021/11/15	47	49.76	96	50.35	48.40	-49	1,732	-2.83%
2021/11/12	230	50.13	180	50.05	51.30	50	1,608	3.11%	大買/大賣/
2021/11/11	31	47.62	29	47.47	47.45	2	1,429	0.14%
2021/11/10	24	47.43	15	47.17	47.75	9	1,444	0.62%
2021/11/09	22	47.68	20	47.51	47.40	2	1,467	0.14%
2021/11/08	24	46.46	11	46.52	46.45	13	1,481	0.88%
2021/11/05	4	47.16	35	47.28	47.15	-31	1,493	-2.08%
2021/11/04	40	47.69	44	48.08	47.75	-4	1,496	-0.27%
2021/11/03	22	47.07	45	47.01	47.00	-23	1,485	-1.55%
2021/11/02	54	47.72	54	47.99	47.10	0	1,504	0.00%
2021/11/01	90	48.90	160	48.79	48.85	-70	1,490	-4.70%	大賣/
2021/10/29	67	46.86	51	47.06	47.45	16	1,494	1.07%
2021/10/28	25	45.86	42	45.94	45.50	-17	1,469	-1.16%
2021/10/27	14	45.14	13	44.89	46.00	1	1,482	0.07%
2021/10/26	93	45.06	52	44.90	44.85	41	1,517	2.70%
2021/10/25	17	44.26	221	44.40	44.10	-204	1,530	-13.33%	大賣/鉅額交易
2021/10/22	15	43.40	12	44.73	45.20	3	1,563	0.19%
2021/10/21	10	43.85	43	43.44	43.05	-33	1,591	-2.07%
2021/10/20	33	43.24	13	43.27	43.35	20	1,638	1.22%
2021/10/19	27	43.36	28	43.28	43.40	-1	1,732	-0.06%
2021/10/18	13	42.88	24	42.58	42.25	-11	1,915	-0.57%
2021/10/15	6	43.50	32	43.61	43.40	-26	2,075	-1.25%
2021/10/14	64	41.84	39	41.84	42.35	25	2,162	1.16%
2021/10/13	31	41.54	25	42.02	41.25	6	2,202	0.27%
2021/10/12	18	43.46	31	43.39	42.50	-13	2,254	-0.58%
2021/10/08	11	44.16	30	43.91	43.85	-19	2,314	-0.82%
2021/10/07	47	44.17	11	44.20	44.20	36	2,431	1.48%
2021/10/06	28	43.26	72	43.46	42.65	-44	2,622	-1.68%
2021/10/05	104	41.65	112	42.30	44.10	-8	2,845	-0.28%	大買/大賣/
2021/10/04	74	42.20	54	42.91	41.55	20	3,078	0.65%
2021/10/01	85	43.40	43	44.27	42.75	42	3,301	1.27%
2021/09/30	62	45.08	44	45.01	45.45	18	3,320	0.54%
2021/09/29	47	45.21	32	45.26	44.70	15	3,386	0.44%
2021/09/28	46	46.29	78	46.56	46.55	-32	3,428	-0.93%
2021/09/27	7	48.32	14	48.41	47.80	-7	3,449	-0.20%
2021/09/24	81	48.60	4	48.49	48.55	77	3,516	2.19%
2021/09/23	110	47.78	2	47.35	47.40	108	3,584	3.01%	大買/鉅額交易
2021/09/22	138	47.43	67	47.50	47.20	71	3,842	1.85%	大買/
2021/09/17	78	49.22	13	49.01	49.35	65	4,203	1.55%
2021/09/16	8	49.94	28	49.98	49.20	-20	4,300	-0.47%
2021/09/15	7	50.34	26	50.22	50.20	-19	4,463	-0.43%
2021/09/14	27	50.94	1	50.90	51.00	26	4,489	0.58%
2021/09/13	21	51.43	6	51.02	50.70	15	4,517	0.33%
2021/09/10	24	49.25	13	49.38	49.60	11	4,511	0.24%
2021/09/09	38	49.19	20	49.60	49.60	18	4,512	0.40%
2021/09/08	78	49.48	18	49.04	48.60	60	4,511	1.33%
2021/09/07	45	49.94	45	49.59	50.60	0	4,511	0.00%
2021/09/06	37	52.37	51	51.55	50.00	-14	4,505	-0.31%
2021/09/03	15	52.85	22	53.14	52.90	-7	4,577	-0.15%
2021/09/02	35	52.95	56	52.82	52.20	-21	4,624	-0.45%
2021/09/01	42	52.98	34	53.07	53.50	8	4,645	0.17%
2021/08/31	21	51.84	7	51.70	52.10	14	4,643	0.30%
2021/08/30	37	51.79	32	51.16	51.70	5	4,691	0.11%
2021/08/27	20	52.17	20	52.12	51.60	0	4,701	0.00%
2021/08/26	10	52.88	32	52.95	52.20	-22	4,727	-0.47%
2021/08/25	25	52.98	31	53.40	54.20	-6	4,770	-0.13%
2021/08/24	63	53.31	26	53.36	52.80	37	4,766	0.78%
2021/08/23	61	52.88	23	52.80	52.80	38	4,788	0.79%
2021/08/20	68	51.79	31	51.92	51.30	37	4,784	0.77%
2021/08/19	33	53.34	26	53.00	51.50	7	4,780	0.15%
2021/08/18	62	51.79	83	51.76	53.80	-21	4,784	-0.44%
2021/08/17	27	53.31	57	52.98	51.50	-30	4,778	-0.63%
2021/08/16	70	52.67	39	52.95	53.80	31	4,768	0.65%
2021/08/13	11	56.16	47	55.56	53.70	-36	4,756	-0.76%
2021/08/12	43	55.58	13	56.52	57.20	30	4,738	0.63%
2021/08/11	19	55.23	15	56.29	54.20	4	4,745	0.08%
2021/08/10	50	55.85	78	56.37	56.00	-28	4,755	-0.59%
2021/08/09	62	57.33	36	57.56	56.50	26	4,783	0.54%
2021/08/06	35	59.65	41	59.13	57.60	-6	4,779	-0.13%
2021/08/05	34	59.58	58	59.65	59.50	-24	4,770	-0.50%
2021/08/04	34	59.36	175	59.47	60.00	-141	4,816	-2.93%	大賣/鉅額交易
2021/08/03	19	58.47	10	58.55	57.80	9	4,843	0.19%
2021/08/02	91	57.26	34	56.93	58.10	57	4,847	1.18%
2021/07/30	119	57.16	33	57.34	55.10	86	4,827	1.78%	大買/
2021/07/29	42	58.38	51	57.61	56.90	-9	4,787	-0.19%
2021/07/28	178	56.25	67	56.00	57.70	111	4,767	2.33%	大買/鉅額交易
2021/07/27	26	59.19	21	59.14	57.60	5	4,753	0.11%
2021/07/26	32	59.78	63	60.30	60.30	-31	4,753	-0.65%
2021/07/23	126	59.53	40	60.00	59.00	86	4,728	1.82%	大買/
2021/07/22	74	61.72	270	62.57	59.30	-196	4,646	-4.22%	大賣/鉅額交易
2021/07/21	127	62.28	114	62.04	64.80	13	4,487	0.29%	大買/大賣/
2021/07/20	92	60.49	120	61.55	60.20	-28	4,340	-0.65%	大賣/
2021/07/19	61	60.05	5	59.80	61.10	56	4,264	1.31%
2021/07/16	82	60.99	117	60.90	59.70	-35	4,303	-0.81%	大賣/
2021/07/15	31	59.73	87	59.29	61.30	-56	4,302	-1.30%
2021/07/14	148	60.33	130	60.07	60.00	18	4,252	0.42%	大買/大賣/
2021/07/13	166	60.05	107	61.65	58.50	59	4,165	1.42%	大買/大賣/
2021/07/12	159	60.78	150	60.54	62.10	9	3,988	0.23%	大買/大賣/
2021/07/09	108	58.46	183	58.49	59.30	-75	3,770	-1.99%	大買/大賣/
2021/07/08	229	55.89	145	55.02	57.60	84	3,560	2.36%	大買/大賣/
2021/07/07	47	52.37	14	52.89	52.40	33	3,387	0.97%
2021/07/06	43	52.94	54	53.33	51.90	-11	3,430	-0.32%
2021/07/05	4	51.83	89	52.53	52.80	-85	3,401	-2.50%
2021/07/02	39	51.03	52	51.83	52.10	-13	3,365	-0.39%
2021/07/01	114	50.26	74	51.40	50.30	40	3,369	1.19%	大買/
2021/06/30	36	51.87	273	51.82	51.80	-237	3,349	-7.07%	大賣/鉅額交易
2021/06/29	73	51.32	315	51.45	51.40	-242	3,308	-7.32%	大賣/鉅額交易
2021/06/28	26	54.17	19	51.96	54.30	7	3,069	0.23%
2021/06/25	65	47.71	52	47.84	49.45	13	2,729	0.48%
2021/06/24	151	48.70	174	48.79	47.55	-23	2,645	-0.87%	大買/大賣/
2021/06/23	125	46.33	47	46.35	46.80	78	2,510	3.11%	大買/
2021/06/22	23	45.70	26	45.51	45.50	-3	2,503	-0.12%
2021/06/21	92	44.29	60	44.04	44.55	32	2,491	1.28%
2021/06/18	61	45.12	61	45.06	45.00	0	2,550	0.00%
2021/06/17	29	44.50	28	44.53	44.95	1	2,623	0.04%
2021/06/16	30	44.16	42	44.62	44.05	-12	2,868	-0.42%
2021/06/15	21	44.75	48	44.92	44.70	-27	3,141	-0.86%
2021/06/11	20	45.25	303	45.55	44.90	-283	3,151	-8.98%	大賣/鉅額交易
2021/06/10	243	47.42	14	47.20	47.85	229	3,067	7.47%	大買/鉅額交易
2021/06/09	108	47.14	15	46.72	46.70	93	3,030	3.07%	大買/
2021/06/08	55	46.33	8	46.07	46.65	47	3,009	1.56%
2021/06/07	51	46.42	129	46.21	45.55	-78	3,015	-2.59%	大賣/
2021/06/04	59	46.65	46	46.52	46.75	13	2,989	0.43%
2021/06/03	92	46.78	25	46.63	46.35	67	3,007	2.23%
2021/06/02	118	46.67	92	46.84	46.35	26	3,008	0.86%	大買/
2021/06/01	52	45.77	27	45.76	46.00	25	2,979	0.84%
2021/05/31	14	45.36	43	45.21	45.15	-29	2,966	-0.98%
2021/05/28	64	43.64	10	43.68	43.65	54	2,965	1.82%
2021/05/27	48	43.16	23	43.08	43.05	25	3,014	0.83%
2021/05/26	54	43.13	22	43.06	43.05	32	3,059	1.05%
2021/05/25	46	42.99	55	42.91	42.45	-9	3,093	-0.29%
2021/05/24	40	41.44	20	41.23	42.05	20	3,136	0.64%
2021/05/21	78	40.47	20	40.44	40.75	58	3,192	1.82%
2021/05/20	86	39.88	52	40.07	39.45	34	3,342	1.02%
2021/05/19	88	39.84	69	39.87	40.55	19	3,378	0.56%
2021/05/18	130	37.08	56	37.53	38.25	74	3,439	2.15%	大買/
2021/05/17	77	36.00	88	36.27	34.80	-11	3,423	-0.32%
2021/05/14	39	39.22	81	39.09	38.55	-42	3,390	-1.24%
2021/05/13	75	36.99	83	38.22	38.25	-8	3,372	-0.24%
2021/05/12	162	40.49	190	40.82	39.00	-28	3,360	-0.83%	大買/大賣/
2021/05/11	124	43.68	104	43.38	42.40	20	3,297	0.61%	大買/大賣/
2021/05/10	36	41.24	55	41.08	40.75	-19	3,211	-0.59%
2021/05/07	38	40.73	32	41.12	41.80	6	3,248	0.18%
2021/05/06	41	40.11	46	40.18	40.25	-5	3,274	-0.15%
2021/05/05	34	40.07	78	40.34	39.75	-44	3,278	-1.34%
2021/05/04	213	39.60	179	39.96	40.30	34	3,308	1.03%	大買/大賣/
2021/05/03	102	43.35	138	43.75	42.15	-36	3,289	-1.09%	大買/大賣/
2021/04/29	35	45.38	73	45.37	44.95	-38	3,268	-1.16%
2021/04/28	28	45.85	32	45.96	45.85	-4	3,304	-0.12%
2021/04/27	70	46.71	60	46.28	45.80	10	3,382	0.30%
2021/04/26	19	46.24	31	46.01	46.15	-12	3,432	-0.35%
2021/04/23	44	46.07	41	46.13	46.00	3	3,516	0.09%
2021/04/22	106	47.14	183	47.94	46.15	-77	3,636	-2.12%	大買/大賣/
2021/04/21	70	47.48	26	47.49	48.65	44	3,599	1.22%
2021/04/20	44	47.51	32	47.37	47.55	12	3,582	0.33%
2021/04/19	126	47.28	38	47.51	47.65	88	3,647	2.41%	大買/
2021/04/16	167	46.74	31	46.73	46.60	136	3,669	3.71%	大買/鉅額交易
2021/04/15	39	45.74	46	45.90	45.75	-7	3,735	-0.19%
2021/04/14	138	44.96	128	45.11	45.45	10	3,803	0.26%	大買/大賣/
2021/04/13	48	48.05	54	48.08	46.20	-6	3,917	-0.15%
2021/04/12	92	49.02	92	49.21	49.25	0	4,128	0.00%
2021/04/09	39	47.43	39	47.83	47.70	0	4,281	0.00%
2021/04/08	19	47.58	19	47.80	47.05	0	4,379	0.00%
2021/04/07	28	46.43	38	46.79	47.50	-10	4,415	-0.23%
2021/04/06	39	46.54	29	46.45	46.70	10	4,526	0.22%
2021/04/01	10	45.89	18	45.59	45.70	-8	4,698	-0.17%
2021/03/31	33	45.27	17	45.40	45.05	16	4,784	0.33%
2021/03/30	37	44.61	36	44.99	45.20	1	4,959	0.02%
2021/03/29	9	45.57	17	45.60	45.50	-8	5,298	-0.15%
2021/03/26	10	45.71	18	44.69	46.10	-8	5,714	-0.14%
2021/03/25	29	44.56	22	44.72	44.15	7	5,803	0.12%
2021/03/24	14	44.61	14	44.55	44.95	0	5,912	0.00%
2021/03/23	41	45.28	39	45.46	44.70	2	5,890	0.03%
2021/03/22	29	46.75	31	46.66	46.25	-2	5,824	-0.03%
2021/03/19	142	48.26	337	48.35	47.50	-195	5,753	-3.39%	大買/大賣/鉅額交易
2021/03/18	224	48.65	233	49.12	50.40	-9	5,507	-0.16%	大買/大賣/
2021/03/17	41	46.06	30	46.39	45.85	11	5,226	0.21%
2021/03/16	8	46.13	18	46.22	45.60	-10	5,211	-0.19%
2021/03/15	40	46.45	6	45.79	46.45	34	5,215	0.65%
2021/03/12	17	46.46	25	46.36	45.90	-8	5,200	-0.15%
2021/03/11	16	46.03	18	46.06	46.40	-2	5,195	-0.04%
2021/03/10	17	44.92	0	0.00	45.25	17	5,173	0.33%
2021/03/09	0	0.00	60	44.22	43.70	-60	5,151	-1.16%
2021/03/08	48	45.39	30	44.84	45.20	18	5,118	0.35%
2021/03/05	2	44.48	26	44.51	44.20	-24	5,092	-0.47%
2021/03/04	1	44.80	8	45.01	44.90	-7	5,080	-0.14%
2021/03/03	25	45.92	3	45.72	45.65	22	5,075	0.43%
2021/03/02	0	0.00	3	45.10	45.10	-3	5,062	-0.06%
2021/02/26	55	46.87	2	46.95	46.90	53	5,044	1.05%
2021/02/25	39	45.77	1	45.65	45.60	38	5,007	0.76%
2021/02/24	1	46.65	24	47.62	46.15	-23	4,976	-0.46%
2021/02/23	28	47.36	4	47.35	47.65	24	4,944	0.49%
2021/02/22	5	48.10	39	47.34	47.25	-34	4,886	-0.70%
2021/02/19	105	44.88	0	0.00	45.35	105	4,733	2.22%	大買/鉅額交易
2021/02/18	9	45.00	54	44.18	44.35	-45	4,702	-0.96%
2021/02/17	16	42.71	2	42.98	43.10	14	4,627	0.30%
2021/02/05	0	0.00	1	42.15	42.10	-1	4,623	-0.02%
2021/02/03	22	42.04	0	0.00	41.65	22	4,733	0.46%
2021/02/02	30	41.25	0	0.00	41.45	30	4,781	0.63%
2021/02/01	17	39.34	1	39.80	40.05	16	4,868	0.33%
2021/01/29	4	40.89	14	41.26	40.40	-10	4,867	-0.21%
2021/01/28	46	42.45	1	42.30	42.10	45	4,839	0.93%
2021/01/27	13	41.45	3	41.48	41.50	10	4,858	0.21%
2021/01/26	2	41.73	47	41.97	41.55	-45	4,869	-0.92%
2021/01/25	46	40.98	2	41.05	42.15	44	4,843	0.91%
2021/01/22	4	41.43	0	0.00	42.05	4	4,823	0.08%
2021/01/21	9	42.53	9	42.52	42.00	0	4,814	0.00%
2021/01/20	41	42.55	5	43.12	41.60	36	4,778	0.75%
2021/01/19	3	44.05	69	44.22	44.10	-66	4,711	-1.40%
2021/01/18	0	0.00	61	43.99	45.20	-61	4,673	-1.31%
2021/01/15	65	44.93	20	44.64	45.70	45	4,629	0.97%
2021/01/14	4	43.13	15	43.50	43.90	-11	4,505	-0.24%
2021/01/13	0	0.00	2	43.20	43.05	-2	4,485	-0.04%
2021/01/12	40	42.91	17	42.78	42.30	23	4,456	0.52%
2021/01/11	3	44.30	43	44.86	44.90	-40	4,410	-0.91%
2021/01/08	0	0.00	8	44.20	44.25	-8	4,460	-0.18%
2021/01/07	0	0.00	1	45.35	44.75	-1	4,477	-0.02%
2021/01/06	26	44.92	6	44.53	44.55	20	4,542	0.44%
2021/01/04	74	45.36	224	45.34	46.45	-150	4,310	-3.48%	大賣/鉅額交易
2020/12/31	31	42.05	120	41.80	42.25	-89	4,082	-2.18%	大賣/
2020/12/30	155	42.80	7	42.74	42.90	148	3,952	3.74%	大買/鉅額交易
2020/12/29	255	42.36	32	42.74	42.50	223	3,922	5.68%	大買/鉅額交易
2020/12/28	18	42.99	85	42.03	42.15	-67	3,793	-1.77%
2020/12/24	0	0.00	1	38.65	39.00	-1	3,509	-0.03%
2020/12/23	0	0.00	136	38.35	38.65	-136	3,330	-4.08%	大賣/鉅額交易
2020/12/22	135	36.79	0	0.00	37.70	135	2,976	4.53%	大買/鉅額交易
2020/12/18	25	33.28	20	33.10	33.10	5	2,447	0.20%
2020/12/15	0	0.00	8	30.95	30.80	-8	2,342	-0.34%
2020/12/14	21	31.93	0	0.00	31.70	21	2,353	0.89%
2020/12/11	6	31.25	44	31.71	31.35	-38	2,415	-1.57%
2020/12/09	8	32.13	0	0.00	32.40	8	2,434	0.33%
2020/12/04	6	31.45	0	0.00	31.10	6	2,652	0.23%
2020/12/03	0	0.00	6	31.40	31.25	-6	2,684	-0.22%
2020/12/02	0	0.00	6	31.73	31.60	-6	2,717	-0.22%
2020/11/25	0	0.00	1	31.45	31.15	-1	2,999	-0.03%
2020/11/12	0	0.00	61	33.44	32.85	-61	4,062	-1.50%
2020/11/11	45	34.94	0	0.00	35.00	45	4,013	1.12%
2020/11/10	0	0.00	93	35.11	35.15	-93	4,024	-2.31%
2020/11/09	112	35.07	11	36.00	36.30	101	4,110	2.46%	大買/鉅額交易
2020/11/06	24	34.96	0	0.00	34.10	24	4,143	0.58%
2020/11/05	3	34.82	9	34.85	34.80	-6	4,245	-0.14%
2020/11/04	124	34.45	0	0.00	35.20	124	4,238	2.93%	大買/鉅額交易
2020/11/03	32	34.24	0	0.00	33.85	32	4,198	0.76%
2020/11/02	68	32.10	25	32.09	32.70	43	4,200	1.02%
2020/10/30	13	32.53	21	32.95	32.30	-8	4,203	-0.19%
2020/10/29	56	32.66	0	0.00	32.70	56	4,184	1.34%
2020/10/28	10	33.55	0	0.00	33.30	10	4,163	0.24%
2020/10/27	20	34.26	0	0.00	34.10	20	4,136	0.48%
2020/10/26	0	0.00	65	34.68	34.35	-65	4,112	-1.58%
2020/10/23	75	34.56	0	0.00	34.95	75	4,080	1.84%
2020/10/22	37	33.67	0	0.00	33.70	37	4,042	0.92%
2020/10/21	30	33.94	0	0.00	33.75	30	4,040	0.74%
2020/10/20	22	33.31	0	0.00	33.30	22	4,031	0.55%
2020/10/19	21	33.52	0	0.00	33.55	21	4,059	0.52%
2020/10/16	20	34.38	95	34.40	33.30	-75	4,106	-1.83%
2020/10/15	107	34.59	43	34.65	35.40	64	4,014	1.59%	大買/
2020/10/14	3	34.17	133	34.11	34.20	-130	3,920	-3.32%	大賣/鉅額交易
2020/10/13	181	33.47	23	32.64	34.15	158	3,783	4.18%	大買/鉅額交易
2020/10/12	41	32.15	0	0.00	32.40	41	3,598	1.14%
2020/10/08	65	32.00	0	0.00	32.20	65	3,590	1.81%
2020/10/07	44	32.18	0	0.00	31.55	44	3,595	1.22%
2020/10/06	0	0.00	16	32.03	32.40	-16	3,601	-0.44%
2020/10/05	95	32.07	0	0.00	32.10	95	3,573	2.66%
2020/09/29	0	0.00	27	31.87	31.40	-27	3,610	-0.75%
2020/09/28	0	0.00	1	29.95	31.10	-1	3,578	-0.03%
2020/09/25	29	29.02	0	0.00	29.60	29	3,578	0.81%
2020/09/24	10	30.30	4	30.20	30.05	6	3,564	0.17%
2020/09/23	30	31.26	0	0.00	30.90	30	3,557	0.84%
2020/09/22	5	30.85	0	0.00	30.85	5	3,569	0.14%
2020/09/21	36	31.47	0	0.00	31.15	36	3,562	1.01%
2020/09/18	8	31.45	0	0.00	31.15	8	3,553	0.23%
2020/09/15	7	30.60	0	0.00	30.60	7	3,614	0.19%
2020/09/14	5	30.60	0	0.00	30.60	5	3,720	0.13%
2020/09/11	0	0.00	101	31.04	30.60	-101	3,748	-2.69%	大賣/鉅額交易
2020/09/10	0	0.00	109	32.43	32.10	-109	3,712	-2.94%	大賣/鉅額交易
2020/09/09	12	31.55	0	0.00	31.80	12	3,584	0.33%
2020/09/08	17	31.21	52	31.02	31.25	-35	3,570	-0.98%
2020/09/07	0	0.00	30	31.60	31.05	-30	3,551	-0.84%
2020/09/03	2	32.00	49	31.91	31.85	-47	3,520	-1.34%
2020/09/02	0	0.00	68	31.87	31.60	-68	3,508	-1.94%
2020/09/01	139	30.98	34	32.68	31.10	105	3,466	3.03%	大買/鉅額交易
2020/08/31	0	0.00	129	32.56	33.00	-129	3,364	-3.83%	大賣/鉅額交易
2020/08/28	0	0.00	57	32.15	31.90	-57	3,331	-1.71%
2020/08/27	0	0.00	54	31.66	31.70	-54	3,280	-1.65%
2020/08/26	35	32.44	0	0.00	32.40	35	3,233	1.08%
2020/08/25	0	0.00	142	32.83	32.60	-142	3,151	-4.51%	大賣/鉅額交易
2020/08/24	1	32.95	105	31.53	33.70	-104	2,963	-3.51%	大賣/鉅額交易
2020/08/21	17	31.38	38	32.05	32.05	-21	2,735	-0.77%
2020/08/20	0	0.00	28	29.24	29.20	-28	2,571	-1.09%
2020/08/19	1	30.80	0	0.00	30.75	1	2,465	0.04%
2020/08/18	0	0.00	52	30.09	29.50	-52	2,341	-2.22%
2020/08/13	0	0.00	111	29.33	28.65	-111	2,135	-5.20%	大賣/鉅額交易
2020/08/12	20	29.50	0	0.00	30.10	20	1,993	1.00%
2020/08/11	29	29.01	0	0.00	28.20	29	1,863	1.56%
2020/08/05	7	27.10	0	0.00	27.65	7	1,814	0.39%
2020/08/04	3	26.65	0	0.00	26.65	3	1,811	0.17%
2020/07/29	6	25.49	0	0.00	25.70	6	1,859	0.32%
2020/07/28	0	0.00	13	25.51	25.10	-13	1,873	-0.69%
2020/07/27	0	0.00	8	26.52	26.20	-8	1,953	-0.41%
2020/07/24	0	0.00	10	26.91	26.80	-10	1,977	-0.51%
2020/07/23	0	0.00	18	27.70	27.70	-18	1,961	-0.92%
2020/07/21	0	0.00	16	25.79	25.65	-16	1,842	-0.87%
2020/07/06	10	28.75	0	0.00	28.50	10	1,778	0.56%
2020/07/03	15	28.76	0	0.00	28.65	15	1,761	0.85%
2020/07/02	3	28.50	0	0.00	28.60	3	1,754	0.17%
2020/07/01	9	27.95	0	0.00	27.95	9	1,729	0.52%
2020/06/19	68	29.00	0	0.00	28.50	68	1,574	4.32%
2020/06/17	8	26.90	0	0.00	26.85	8	1,401	0.57%
2020/06/16	12	25.07	0	0.00	25.35	12	1,351	0.89%
2020/06/11	7	25.50	0	0.00	25.20	7	1,358	0.52%
2020/06/10	10	26.49	0	0.00	26.45	10	1,354	0.74%
2020/06/09	15	26.87	0	0.00	26.80	15	1,371	1.09%
2020/06/08	12	26.61	0	0.00	27.20	12	1,375	0.87%
2020/06/03	9	25.77	0	0.00	25.70	9	1,287	0.70%
2020/05/27	17	24.83	0	0.00	25.05	17	1,206	1.41%
2020/05/21	5	24.00	0	0.00	23.95	5	1,199	0.42%
2020/05/18	2	23.95	0	0.00	23.85	2	1,194	0.17%
2020/05/07	3	23.90	0	0.00	24.05	3	1,044	0.29%
2020/05/06	4	24.19	0	0.00	23.50	4	1,048	0.38%
2020/05/04	16	23.59	8	23.55	23.55	8	1,045	0.76%
2020/04/24	3	22.18	0	0.00	22.25	3	1,007	0.30%
2020/04/22	7	22.00	0	0.00	21.95	7	1,016	0.69%
2020/04/21	1	22.25	40	22.20	21.85	-39	1,020	-3.82%
2020/04/17	0	0.00	2	22.93	23.00	-2	1,046	-0.19%
2020/04/15	13	22.66	0	0.00	22.90	13	1,058	1.23%
2020/04/14	4	22.85	17	22.00	22.95	-13	1,074	-1.21%
2020/04/13	0	0.00	15	21.19	21.10	-15	1,026	-1.46%
2020/04/07	17	19.53	0	0.00	20.05	17	1,162	1.46%
2020/04/06	6	19.10	0	0.00	19.10	6	1,340	0.45%
2020/04/01	21	18.91	0	0.00	19.00	21	1,496	1.40%
2020/03/31	1	18.85	0	0.00	18.80	1	1,553	0.06%
2020/03/30	18	18.11	0	0.00	18.60	18	1,564	1.15%
2020/03/26	14	19.51	0	0.00	19.55	14	1,567	0.89%
2020/03/25	7	19.43	8	19.25	19.60	-1	1,577	-0.06%
2020/03/24	0	0.00	20	18.10	18.10	-20	1,573	-1.27%
2020/03/23	11	16.30	9	17.08	17.20	2	1,577	0.13%
2020/03/20	14	17.46	0	0.00	17.60	14	1,592	0.88%
2020/03/19	0	0.00	14	16.59	16.25	-14	1,590	-0.88%
2020/03/18	0	0.00	58	18.50	18.05	-58	1,588	-3.65%
2020/03/17	2	18.35	16	18.74	18.75	-14	1,609	-0.87%
2020/03/16	11	20.29	28	19.80	19.10	-17	1,716	-0.99%
2020/03/13	30	19.93	3	20.00	20.30	27	1,705	1.58%
2020/03/12	32	22.24	44	22.73	21.90	-12	1,682	-0.71%
2020/03/11	13	23.83	20	24.00	23.75	-7	1,724	-0.41%
2020/03/09	0	0.00	39	24.77	24.10	-39	1,750	-2.23%
2020/03/06	0	0.00	11	25.60	25.70	-11	1,745	-0.63%
2020/03/05	0	0.00	7	26.12	26.05	-7	1,779	-0.39%
2020/03/04	0	0.00	2	25.40	25.85	-2	1,854	-0.11%
2020/03/03	0	0.00	30	25.75	25.65	-30	1,881	-1.59%
2020/02/27	0	0.00	33	25.66	25.20	-33	1,950	-1.69%
2020/02/26	0	0.00	3	26.35	26.25	-3	2,012	-0.15%
2020/02/24	0	0.00	78	26.69	26.70	-78	2,041	-3.82%
2020/02/21	26	27.32	3	27.22	27.20	23	2,060	1.12%
2020/02/20	0	0.00	1	27.40	27.40	-1	2,182	-0.05%
2020/02/19	1	27.40	2	27.30	27.25	-1	2,223	-0.04%
2020/02/18	6	27.20	0	0.00	27.20	6	2,243	0.27%
2020/02/14	0	0.00	120	27.50	27.55	-120	2,323	-5.17%	大賣/鉅額交易
2020/02/13	0	0.00	25	27.81	27.50	-25	2,401	-1.04%
2020/02/12	0	0.00	2	27.85	27.60	-2	2,502	-0.08%
2020/02/10	0	0.00	6	26.53	27.00	-6	2,668	-0.22%
2020/02/07	18	27.14	25	27.22	27.00	-7	2,683	-0.26%
2020/02/05	11	27.00	8	27.34	27.30	3	2,692	0.11%
2020/02/04	5	27.05	0	0.00	27.10	5	2,683	0.19%
2020/02/03	61	25.62	0	0.00	25.75	61	2,674	2.28%
2020/01/30	2	27.75	31	27.30	27.25	-29	2,646	-1.10%
2020/01/09	11	29.35	28	29.27	29.05	-17	2,661	-0.64%
2020/01/08	208	28.94	0	0.00	28.85	208	2,653	7.84%	大買/鉅額交易
2020/01/07	6	30.05	5	30.60	29.70	1	2,655	0.04%
2020/01/06	7	30.24	10	30.48	30.40	-3	2,631	-0.11%
2020/01/03	8	30.48	0	0.00	30.70	8	2,607	0.31%
2020/01/02	10	31.11	3	31.00	30.90	7	2,564	0.27%
2019/12/30	0	0.00	98	32.29	32.00	-98	2,493	-3.93%
2019/12/27	93	30.17	0	0.00	32.45	93	2,304	4.04%
2019/12/25	3	29.45	0	0.00	29.60	3	2,086	0.14%
2019/12/19	2	29.50	1	29.35	29.40	1	2,028	0.05%
2019/12/18	15	29.11	0	0.00	29.10	15	2,019	0.74%
2019/12/17	12	29.20	0	0.00	28.95	12	2,012	0.60%
2019/12/16	18	29.02	2	28.90	28.95	16	1,999	0.80%
2019/12/13	0	0.00	28	29.21	28.90	-28	1,997	-1.40%
2019/12/05	3	28.95	0	0.00	29.25	3	1,886	0.16%
2019/11/26	0	0.00	71	29.47	29.25	-71	1,669	-4.25%
2019/11/18	18	29.13	0	0.00	29.35	18	1,343	1.34%
2019/11/15	6	28.70	0	0.00	28.70	6	1,298	0.46%
2019/11/08	74	27.94	0	0.00	28.05	74	983	7.53%
2019/11/05	0	0.00	10	27.20	26.90	-10	771	-1.30%
2019/11/04	10	26.90	0	0.00	26.90	10	764	1.31%
2019/10/22	3	25.88	0	0.00	25.80	3	567	0.53%
2019/10/16	10	25.44	0	0.00	25.30	10	524	1.91%
2019/10/08	0.4	24.40	0	0.00	24.50	0.4	453	0.09%
2019/09/27	0	0.00	3	23.60	23.25	-3	420	-0.71%
2019/09/25	3	23.78	0	0.00	23.75	3	409	0.73%
2019/09/19	0	0.00	74	24.55	24.30	-74	388	-19.05%
2019/09/18	88	24.87	0	0.00	24.70	88	380	23.14%
2019/09/17	1	24.50	0	0.00	24.60	1	369	0.27%
2019/09/16	0.5	24.90	0	0.00	24.70	0.5	361	0.15%
2019/09/09	0	0.00	25	23.16	23.15	-25	210	-11.86%
2019/09/06	0	0.00	30	23.10	23.15	-30	208	-14.42%
2019/08/21	0	0.00	25	22.18	22.35	-25	174	-14.32%
2019/08/19	0	0.00	19	22.25	22.55	-19	171	-11.11%
2019/08/16	0	0.00	3	21.75	21.90	-3	171	-1.75%
2019/08/13	0	0.00	24	22.14	21.85	-24	169	-14.13%
2019/08/12	0	0.00	6	22.05	22.45	-6	170	-3.51%
2019/08/08	0	0.00	1	21.50	22.05	-1	168	-0.60%
2019/08/01	0	0.00	3	22.00	22.35	-3	176	-1.70%
2019/07/25	0	0.00	17	22.29	22.30	-17	195	-8.71%
2019/07/24	0	0.00	1	22.40	22.55	-1	193	-0.52%
2019/07/19	0	0.00	20	22.62	22.50	-20	209	-9.52%
2019/07/15	0	0.00	13	22.19	22.15	-13	218	-5.96%
2019/06/27	0	0.00	4	21.60	21.85	-4	341	-1.17%
2019/06/21	0	0.00	4	22.18	21.90	-4	349	-1.14%
2019/06/20	0	0.00	1	21.60	21.90	-1	349	-0.29%
2019/06/04	7	21.20	4	21.10	21.15	3	451	0.66%
2019/05/31	41	22.34	0	0.00	22.10	41	452	9.05%
2019/05/29	22	22.33	0	0.00	22.15	22	471	4.67%
2019/05/28	6	22.38	0	0.00	22.40	6	479	1.25%
2019/05/27	50	22.23	0	0.00	22.30	50	494	10.12%
2019/05/24	36	22.19	0	0.00	22.30	36	508	7.07%
2019/05/23	21	22.14	1	22.35	21.95	20	516	3.87%
2019/05/21	0	0.00	4	22.30	22.65	-4	542	-0.74%
2019/05/17	0	0.00	4	23.28	22.60	-4	602	-0.66%
2019/05/14	0	0.00	6	24.00	23.80	-6	643	-0.93%
2019/05/13	0	0.00	2	23.05	23.00	-2	639	-0.31%
2019/05/10	0	0.00	3	23.47	23.45	-3	642	-0.47%
2019/05/09	0	0.00	4	23.73	23.30	-4	641	-0.62%
2019/04/26	0	0.00	2	25.05	24.90	-2	612	-0.33%
2019/04/02	1	24.95	0	0.00	24.90	1	532	0.19%
2019/04/01	2	25.20	0	0.00	25.10	2	533	0.38%
2019/03/29	1	25.20	0	0.00	25.10	1	537	0.19%
2019/03/27	1	24.90	0	0.00	24.90	1	634	0.16%
2019/03/26	1	25.00	0	0.00	24.85	1	725	0.14%
2019/03/25	2	25.20	0	0.00	25.00	2	744	0.27%
2019/03/20	2	25.15	0	0.00	25.05	2	781	0.26%
2019/03/12	3	25.60	0	0.00	25.75	3	768	0.39%
2019/03/08	2	25.80	0	0.00	25.85	2	775	0.26%
2019/03/06	1	25.95	0	0.00	25.85	1	769	0.13%
2019/03/05	0	0.00	14	26.46	26.05	-14	766	-1.83%
2019/03/04	0	0.00	1	25.80	26.20	-1	758	-0.13%
2019/02/26	23	25.81	0	0.00	26.00	23	744	3.09%
2019/02/25	6	26.22	0	0.00	26.15	6	732	0.82%
2019/02/15	10	24.65	5	24.52	24.35	5	646	0.77%
2019/02/14	2	23.80	0	0.00	25.00	2	631	0.32%
2019/02/13	2	23.60	0	0.00	23.85	2	618	0.32%
2019/02/11	2	23.20	68	23.22	23.05	-66	625	-10.55%
2019/01/30	4	23.45	0	0.00	23.20	4	674	0.59%
2019/01/29	7	23.32	0	0.00	23.30	7	674	1.04%
2019/01/28	15	23.43	8	22.93	23.40	7	673	1.04%
2019/01/25	5	22.80	0	0.00	22.90	5	663	0.75%
2019/01/24	6	22.82	32	22.71	22.65	-26	663	-3.92%
2019/01/23	2	22.83	0	0.00	22.75	2	662	0.30%
2019/01/22	0	0.00	5	23.20	23.00	-5	662	-0.75%
2019/01/21	10	23.34	0	0.00	23.20	10	664	1.51%
2019/01/18	2	22.93	0	0.00	22.85	2	659	0.30%
2019/01/17	3	22.60	0	0.00	22.80	3	663	0.45%
2019/01/16	6	22.70	0	0.00	22.60	6	663	0.90%
2019/01/15	10	22.55	0	0.00	22.50	10	662	1.51%
2019/01/14	6	22.47	0	0.00	22.35	6	662	0.91%
2019/01/10	7	23.21	0	0.00	23.20	7	650	1.08%
2019/01/09	6	23.28	0	0.00	23.25	6	650	0.92%
2019/01/08	14	23.20	0	0.00	23.10	14	648	2.16%
2019/01/02	0	0.00	3	22.95	22.95	-3	654	-0.46%
2018/12/25	0	0.00	4	22.95	22.75	-4	640	-0.62%
2018/12/24	6	24.13	0	0.00	24.30	6	624	0.96%
2018/12/20	0	0.00	44	25.10	25.00	-44	575	-7.65%
2018/12/19	0	0.00	64	24.69	24.95	-64	509	-12.55%
2018/12/14	16	24.05	0	0.00	23.95	16	378	4.23%
2018/12/13	3	23.65	4	23.83	23.65	-1	364	-0.27%
2018/12/04	21	22.75	0	0.00	22.75	21	297	7.07%
2018/12/03	0	0.00	30	21.87	21.80	-30	287	-10.45%
2018/10/17	0	0.00	59	17.10	17.00	-59	225	-26.15%
2018/10/16	0	0.00	36	16.95	17.00	-36	227	-15.80%
2018/09/21	0	0.00	175	21.01	21.00	-175	235	-74.34%	大賣/鉅額交易
2018/09/20	48	21.09	0	0.00	21.00	48	234	20.50%
2018/09/18	40	21.28	0	0.00	21.15	40	237	16.87%
2018/09/13	45	21.05	0	0.00	21.00	45	245	18.32%
2018/09/12	18	20.90	0	0.00	20.95	18	248	7.24%
2018/09/11	48	21.20	0	0.00	21.30	48	251	19.10%
2018/09/07	4	22.05	0	0.00	21.20	4	251	1.59%
2018/09/06	13	22.40	0	0.00	22.15	13	246	5.27%
2018/08/29	0	0.00	47	22.19	22.35	-47	249	-18.84%
2018/08/23	0	22.05	0	0.00	22.10	0	264	0.01%
2018/08/22	6	22.25	0	0.00	22.30	6	265	2.26%
2018/08/16	8	22.40	0	0.00	22.55	8	296	2.69%
2018/08/10	3	22.22	0	0.00	22.15	3	309	0.97%
2018/08/08	7	22.27	0	0.00	22.25	7	325	2.15%
2018/08/07	13	22.24	0	0.00	22.45	13	349	3.72%
2018/08/06	0	0.00	1	22.50	22.45	-1	425	-0.23%
2018/08/03	0	0.00	5	21.60	22.20	-5	480	-1.04%
2018/08/02	0	0.00	2	21.40	21.50	-2	477	-0.42%
2018/08/01	0	0.00	47	21.39	21.35	-47	476	-9.86%
2018/07/30	0	0.00	11	21.27	21.25	-11	481	-2.28%
2018/07/27	0	0.00	20	21.35	21.40	-20	481	-4.15%
2018/07/25	1	21.10	0	0.00	21.05	1	482	0.21%
2018/07/23	0	0.00	2	21.30	21.40	-2	484	-0.41%
2018/07/18	4	21.49	0	0.00	21.40	4	492	0.81%
2018/07/17	1	21.40	0	0.00	21.40	1	498	0.20%
2018/07/16	8	21.39	0	0.00	21.40	8	513	1.56%
2018/07/13	3	21.35	0	0.00	21.35	3	515	0.58%
2018/07/12	12	21.41	0	0.00	21.30	12	521	2.30%
2018/07/11	6	21.55	0	0.00	21.40	6	535	1.12%
2018/07/10	15	21.54	0	0.00	21.65	15	552	2.72%
2018/07/09	7	20.81	0	0.00	21.00	7	581	1.20%
2018/07/06	1	20.80	19	20.98	21.00	-18	584	-3.08%
2018/07/05	0	0.00	1	21.15	21.15	-1	581	-0.17%
2018/07/04	3	21.17	0	0.00	21.15	3	590	0.51%
2018/07/02	7	21.29	0	0.00	21.05	7	597	1.17%
2018/06/29	3	21.38	0	0.00	21.30	3	600	0.50%
2018/06/28	12	21.23	2	21.10	21.25	10	608	1.64%
2018/06/27	0	0.00	1	21.25	21.25	-1	639	-0.16%
2018/06/26	0	0.00	23	20.98	21.25	-23	644	-3.57%
2018/06/25	0	0.00	2	21.20	21.20	-2	655	-0.30%
2018/06/22	2	21.25	10	21.26	21.30	-8	679	-1.18%
2018/06/21	0	0.00	15	21.37	21.30	-15	685	-2.19%
2018/06/20	0	0.00	4	21.40	21.50	-4	702	-0.57%
2018/06/19	1	21.50	3	21.82	21.70	-2	708	-0.28%
2018/06/15	12	22.16	31	22.07	22.05	-19	709	-2.68%
2018/06/14	0	0.00	15	22.23	22.15	-15	719	-2.08%
2018/06/13	1	22.50	0	0.00	22.45	1	730	0.14%
2018/06/11	0	0.00	3	22.20	22.25	-3	793	-0.38%
2018/06/07	4	22.10	0	0.00	22.30	4	834	0.48%
2018/06/06	2	22.15	0	0.00	22.10	2	854	0.23%
2018/06/05	5	22.10	1	22.05	22.05	4	936	0.43%
2018/05/31	2	21.75	1	21.85	21.85	1	1,225	0.08%
2018/05/30	1	21.50	1	21.55	21.55	0	1,220	0.00%
2018/05/25	0	0.00	21	22.15	22.00	-21	1,211	-1.73%
2018/05/23	0	0.00	6	21.85	21.85	-6	1,189	-0.50%
2018/05/22	0	0.00	2	21.45	21.50	-2	1,179	-0.17%
2018/05/18	0	0.00	8	21.23	21.20	-8	1,170	-0.68%
2018/04/19	0	0.00	16	26.68	26.70	-16	949	-1.68%
2018/04/18	0	0.00	18	26.64	26.60	-18	945	-1.90%
2018/04/11	0	0.00	6	26.54	26.45	-6	877	-0.68%
2018/04/09	0	0.00	6	26.28	26.25	-6	869	-0.69%
2018/04/03	0	0.00	48	26.29	26.40	-48	868	-5.52%
2018/04/02	0	0.00	18	26.47	26.45	-18	864	-2.08%
2018/03/30	0	0.00	44	26.53	26.30	-44	853	-5.15%
2018/03/29	0	0.00	18	27.43	27.30	-18	833	-2.16%
2018/03/28	0	0.00	33	27.42	27.30	-33	825	-4.00%
2018/03/27	0	0.00	17	27.35	27.40	-17	813	-2.09%
2018/03/26	0	0.00	16	26.40	26.30	-16	787	-2.03%
2018/03/23	1	26.85	0	0.00	26.80	1	779	0.13%
2018/03/22	0	0.00	39	26.56	26.30	-39	758	-5.14%
2018/03/19	0	0.00	19	27.02	27.15	-19	733	-2.59%
2018/03/16	842	26.65	0	0.00	26.65	842	722	116.57%	大買/鉅額交易
2018/03/15	0	0.00	121	27.14	27.05	-121	662	-18.27%	大賣/鉅額交易
2018/03/14	0	0.00	8	27.15	27.25	-8	653	-1.22%
2018/03/13	0	0.00	98	27.72	27.35	-98	643	-15.22%
2018/03/12	48	27.38	82	27.33	27.15	-34	603	-5.64%
2018/03/09	0	0.00	138	27.65	27.60	-138	588	-23.46%	大賣/鉅額交易
2018/03/08	0	0.00	14	27.98	29.20	-14	508	-2.75%
2018/03/07	13	24.28	49	25.86	26.60	-36	280	-12.82%
2018/03/06	0	0.00	23	23.95	24.20	-23	211	-10.89%
2018/03/05	0	0.00	35	23.77	23.80	-35	211	-16.59%
2018/03/02	0	0.00	21	23.69	23.80	-21	213	-9.85%
2018/03/01	0	0.00	48	23.56	23.85	-48	215	-22.25%
2018/02/07	0	0.00	25	23.07	23.10	-25	243	-10.29%
2018/02/05	31	24.37	0	0.00	24.50	31	250	12.38%
2018/01/12	1	25.30	0	0.00	25.20	1	327	0.31%
2018/01/11	0	0.00	34	25.19	25.20	-34	331	-10.26%
2018/01/09	0	0.00	18	25.74	25.80	-18	335	-5.37%