宏致 (3605)-台新-中壢券商分點個股進出

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
50.60
漲跌
▲1.70
漲幅
+3.48%
成交量
1,613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:14:30(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－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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
2024/11/22	2	50.00	4	50.60	50.60	-2	5,956	-0.03%
2024/11/21	2	49.30	0	0.00	48.90	2	5,957	0.03%
2024/11/20	4	49.63	0	0.00	49.55	4	5,962	0.07%
2024/11/18	5	49.33	2	49.25	48.85	3	5,954	0.05%
2024/11/15	5	51.13	2	51.80	51.70	3	5,920	0.05%
2024/11/14	2	49.95	0	0.00	49.35	2	5,912	0.03%
2024/11/12	0	0.00	2	51.40	50.60	-2	5,972	-0.03%
2024/11/06	0	0.00	2	52.80	52.90	-2	5,905	-0.03%
2024/11/05	4	51.80	2	52.60	52.60	2	5,904	0.03%
2024/11/04	3	51.13	1	54.90	51.30	2	5,906	0.03%
2024/10/30	1	55.70	0	0.00	55.20	1	5,829	0.02%
2024/10/29	1	56.50	0	0.00	56.10	1	5,827	0.02%
2024/10/28	5	58.56	2	57.90	57.50	3	5,819	0.05%
2024/10/25	0	0.00	4	59.40	59.60	-4	5,786	-0.07%
2024/10/23	0	0.00	8	61.88	61.70	-8	5,641	-0.14%
2024/10/22	4	60.70	2	61.05	61.50	2	5,570	0.04%
2024/10/21	7	60.59	9	60.87	61.00	-2	5,459	-0.04%
2024/10/18	6	58.33	4	58.25	58.40	2	5,308	0.04%
2024/10/17	3	58.77	3	58.53	58.80	0	5,276	0.00%
2024/10/16	5	57.44	4	57.68	58.10	1	5,261	0.02%
2024/10/15	2	57.20	8	58.46	57.10	-6	5,198	-0.12%
2024/10/14	4	54.85	24	57.54	57.70	-20	5,085	-0.39%
2024/10/11	14	55.01	1	55.70	55.30	13	4,981	0.26%
2024/10/09	3	55.93	4	56.48	56.30	-1	4,927	-0.02%
2024/10/08	2	54.10	5	54.66	54.30	-3	4,815	-0.06%
2024/10/07	0	0.00	3	54.43	54.40	-3	4,772	-0.06%
2024/10/04	11	53.31	0	0.00	52.80	11	4,759	0.23%
2024/09/30	4	53.55	1	53.90	53.80	3	4,687	0.06%
2024/09/27	12	56.09	4	55.90	55.00	8	4,600	0.17%
2024/09/26	11	60.33	9.1	58.95	58.00	1.9	4,386	0.04%
2024/09/25	3	58.07	11	59.87	60.70	-8	3,944	-0.20%
2024/09/24	7	56.90	0	0.00	55.20	7	3,654	0.19%
2024/09/23	3	58.57	3	60.20	61.10	0	3,258	0.00%
2024/09/20	12	59.02	12	58.43	58.70	0	3,019	0.00%
2024/09/19	9	57.54	10	58.52	59.10	-1	2,955	-0.03%
2024/09/18	10	59.77	8	56.71	55.60	2	2,825	0.07%
2024/09/16	8	57.89	11	58.04	57.50	-3	2,528	-0.12%
2024/09/13	0	0.00	1.8	54.26	55.30	-1.8	2,332	-0.08%
2024/09/12	3	51.93	1	52.60	51.30	2	2,211	0.09%
2024/09/11	2	50.35	3	51.13	51.70	-1	2,218	-0.05%
2024/09/10	4	52.23	5	51.70	49.60	-1	2,191	-0.05%
2024/09/09	1	49.50	1	50.20	51.40	0	2,134	0.00%
2024/09/06	1	49.90	1	49.40	49.50	0	2,129	0.00%
2024/09/04	1	50.90	1	51.40	50.50	0	2,119	0.00%
2024/09/03	1	54.20	0	0.00	53.70	1	2,109	0.05%
2024/09/02	1	53.70	1	54.70	54.00	0	2,116	0.00%
2024/08/30	6	56.68	5	53.62	52.90	1	2,113	0.05%
2024/08/29	3	55.13	4	55.93	56.70	-1	2,038	-0.05%
2024/08/28	11.1	53.97	7	54.80	55.20	4.1	1,992	0.21%
2024/08/27	5	53.24	5	53.86	53.80	0	1,884	0.00%
2024/08/26	1	52.50	1	53.40	53.60	0	1,713	0.00%
2024/08/23	1	49.05	0	0.00	48.75	1	1,650	0.06%
2024/08/22	0	0.00	4	48.79	49.85	-4	1,717	-0.23%
2024/08/21	4	48.50	4	49.35	48.75	0	1,849	0.00%
2024/08/20	4	49.88	0	0.00	49.40	4	2,075	0.19%
2024/08/19	1	50.00	0	0.00	50.10	1	2,109	0.05%
2024/08/15	2	48.60	4	49.70	50.20	-2	2,194	-0.09%
2024/08/13	0	0.00	0.1	47.15	47.40	-0.1	2,227	0.00%
2024/08/12	1	47.05	1	45.85	45.90	0	2,277	0.00%
2024/08/07	0	0.00	1	42.25	42.60	-1	2,531	-0.04%
2024/08/06	0	0.00	1	40.65	39.40	-1	2,522	-0.04%
2024/08/05	0	0.00	11	42.85	42.80	-11	2,482	-0.44%
2024/08/01	3	50.13	0	0.00	49.00	3	2,452	0.12%
2024/07/29	0	0.00	1	47.30	47.00	-1	2,422	-0.04%
2024/07/22	0	0.00	1	47.05	47.80	-1	2,451	-0.04%
2024/07/19	0	0.00	1	48.20	48.10	-1	2,457	-0.04%
2024/07/17	12	52.08	17	50.61	50.40	-5	2,434	-0.21%
2024/07/16	0	48.25	0	0.00	48.95	0	2,387	0.00%
2024/07/11	3	48.55	0	0.00	48.50	3	2,521	0.12%
2024/07/10	0	49.65	1	50.00	49.55	-1	2,515	-0.04%
2024/07/04	0	0.00	3	48.25	48.45	-3	2,433	-0.12%
2024/07/03	2	49.10	0	0.00	48.55	2	2,430	0.08%
2024/07/01	1	48.45	4	48.50	48.00	-3	2,470	-0.12%
2024/06/28	0	49.45	3	48.47	49.20	-3	2,443	-0.12%
2024/06/25	4	46.33	0	0.00	47.60	4	2,470	0.16%
2024/06/24	2	46.80	0	0.00	46.40	2	2,454	0.08%
2024/06/20	0	0.00	5	45.34	45.30	-5	2,431	-0.21%
2024/06/19	0	0.00	2	46.00	46.45	-2	2,419	-0.08%
2024/06/18	11	46.35	4	45.80	45.80	7	2,402	0.29%
2024/06/13	1	48.80	0	0.00	47.70	1	2,375	0.04%
2024/06/07	0	0.00	6	50.00	49.65	-6	2,432	-0.25%
2024/06/05	0	0.00	4	48.15	47.50	-4	2,414	-0.17%
2024/06/03	3	50.60	2	50.30	50.60	1	2,416	0.04%
2024/05/31	0	0.00	42	50.60	50.50	-42	2,430	-1.73%
2024/05/30	4	51.90	5	51.70	50.80	-1	2,445	-0.04%
2024/05/29	3	52.27	0	0.00	52.10	3	2,527	0.12%
2024/05/28	4	52.90	5	53.12	52.90	-1	2,643	-0.04%
2024/05/27	2	51.80	2	52.95	50.70	0	2,583	0.00%
2024/05/24	10	51.36	13	52.10	52.00	-3	2,447	-0.12%
2024/05/23	42	47.41	2	48.43	48.45	40	2,223	1.80%
2024/05/22	1	47.55	3	47.30	47.20	-2	2,192	-0.09%
2024/05/21	5	47.10	3	46.60	46.75	2	2,126	0.09%
2024/05/20	0	0.00	1	46.45	46.65	-1	2,053	-0.05%
2024/05/17	1	43.25	0	0.00	43.40	1	1,968	0.05%
2024/05/16	0	0.00	1	44.35	43.50	-1	1,968	-0.05%
2024/05/14	2	41.95	0	0.00	41.10	2	1,890	0.11%
2024/05/13	8	42.56	10	44.25	44.95	-2	1,814	-0.11%
2024/05/10	1	40.40	0	0.00	40.95	1	1,698	0.06%
2024/05/07	1	38.50	1	39.15	39.10	0	1,855	0.00%
2024/05/06	2	39.40	0	0.00	39.40	2	2,072	0.10%
2024/04/29	1	41.60	0	0.00	41.45	1	2,452	0.04%
2024/04/26	0	0.00	1	40.45	40.95	-1	2,436	-0.04%
2024/04/25	0	0.00	3	40.13	40.55	-3	2,399	-0.13%
2024/04/24	4	39.11	0	0.00	39.20	4	2,378	0.17%
2024/04/23	4	38.05	2	37.80	38.00	2	2,368	0.08%
2024/04/22	0	0.00	1	38.55	38.50	-1	2,357	-0.04%
2024/04/19	4	41.33	6	40.16	40.20	-2	2,323	-0.09%
2024/04/18	0	0.00	10	39.29	39.60	-10	2,199	-0.45%
2024/04/16	2	36.15	0	0.00	35.55	2	2,151	0.09%
2024/04/12	2	38.20	1	37.90	37.80	1	2,133	0.05%
2024/04/11	1	38.15	0	0.00	37.95	1	2,126	0.05%
2024/04/10	2	39.08	0	0.00	38.65	2	2,124	0.09%
2024/04/08	2	40.15	4	39.55	38.90	-2	2,107	-0.09%
2024/04/03	0	0.00	2	37.10	38.75	-2	2,064	-0.10%
2024/04/01	4	37.84	3	37.95	38.10	1	2,037	0.05%
2024/03/29	8	38.85	6	39.40	38.70	2	2,013	0.10%
2024/03/20	1	35.50	0	0.00	35.50	1	1,956	0.05%
2024/03/18	0	0.00	1	36.95	36.70	-1	1,983	-0.05%
2024/03/13	5	37.75	4	37.73	36.45	1	1,949	0.05%
2024/03/12	2	41.25	0	0.00	40.35	2	1,887	0.11%
2024/03/08	0	0.00	4	40.80	40.50	-4	1,879	-0.21%
2024/03/07	0	0.00	3	41.00	40.50	-3	1,843	-0.16%
2024/03/06	6	41.15	1	42.05	42.20	5	1,803	0.28%
2024/03/05	0	0.00	2	41.55	41.50	-2	1,755	-0.11%
2024/03/04	7	43.21	4	42.58	42.55	3	1,714	0.17%
2024/03/01	5	42.70	10	42.86	43.00	-5	1,580	-0.32%
2024/02/29	0	0.00	4	39.10	39.15	-4	1,419	-0.28%
2024/02/23	2	37.83	10	38.25	37.70	-8	1,358	-0.59%
2024/02/20	9	37.03	0	0.00	36.75	9	1,323	0.68%
2024/02/15	2	37.75	2	36.65	36.65	0	1,269	0.00%
2024/02/02	1	39.05	1	38.30	38.30	0	1,230	0.00%
2024/01/31	7	38.65	3	39.65	38.70	4	1,142	0.35%
2024/01/30	2	38.28	1	38.90	38.90	1	1,069	0.09%
2024/01/29	15	39.30	14	38.49	38.70	1	1,026	0.10%
2024/01/26	3	36.77	1	37.90	37.00	2	800	0.25%
2024/01/25	3	35.80	3	35.53	35.05	0	652	0.00%
2024/01/24	0	0.00	5	34.30	34.35	-5	481	-1.04%
2024/01/02	0	0.00	1	32.25	32.15	-1	344	-0.29%
2023/12/21	2	32.90	0	0.00	33.20	2	330	0.60%
2023/12/20	2	33.60	2	33.00	33.45	0	319	0.00%
2023/12/15	1	31.70	1	32.00	32.20	0	274	0.00%
2023/12/14	3	32.30	19	31.93	31.70	-16	268	-5.97%
2023/12/13	2	32.80	55	32.71	33.00	-53	242	-21.88%
2023/12/07	16	31.09	1	31.05	31.35	15	216	6.92%
2023/12/01	0	0.00	1	30.70	30.85	-1	180	-0.55%
2023/11/21	0	0.00	1	30.35	30.25	-1	162	-0.62%
2023/11/06	0	0.00	9	29.71	30.35	-9	144	-6.24%
2023/11/02	0	0.00	3	28.50	28.25	-3	126	-2.37%
2023/10/13	0	0.00	1	29.00	29.05	-1	190	-0.52%
2023/10/04	1	29.05	0	0.00	29.15	1	202	0.49%
2023/10/02	1	29.00	0	0.00	29.00	1	205	0.49%
2023/09/22	0	0.00	3	28.60	28.90	-3	214	-1.40%
2023/09/14	0	0.00	1	28.50	28.60	-1	215	-0.46%
2023/09/13	3	28.32	10	28.15	28.15	-7	215	-3.24%
2023/09/12	1	28.50	0	0.00	28.20	1	217	0.46%
2023/08/24	1	26.70	0	0.00	26.70	1	237	0.42%
2023/08/23	1	26.25	1	26.40	26.90	0	242	0.00%
2023/08/22	0	0.00	10	26.45	26.30	-10	241	-4.14%
2023/08/18	1	26.90	0	0.00	26.80	1	236	0.42%
2023/08/14	1	27.60	0	0.00	27.85	1	232	0.43%
2023/08/11	0	0.00	5	28.90	28.85	-5	232	-2.15%
2023/08/10	1	29.00	0	0.00	29.05	1	232	0.43%
2023/08/01	1	29.90	0	0.00	30.00	1	255	0.39%
2023/07/27	1	30.65	0	0.00	30.65	1	253	0.39%
2023/07/25	10	30.45	0	0.00	30.50	10	247	4.05%
2023/07/21	0	0.00	1	30.90	30.80	-1	242	-0.41%
2023/07/19	10	31.00	4	31.05	30.90	6	240	2.49%
2023/07/18	6	30.73	5	31.60	31.70	1	229	0.43%
2023/07/13	0	0.00	2	29.35	29.25	-2	214	-0.93%
2023/07/12	0	0.00	4	29.45	29.30	-4	214	-1.87%
2023/07/04	1	30.30	0	0.00	30.35	1	217	0.46%
2023/06/29	1	29.65	0	0.00	29.55	1	222	0.45%
2023/06/14	5	30.40	0	0.00	30.40	5	278	1.79%
2023/05/29	0	0.00	2	29.35	29.55	-2	292	-0.68%
2023/05/26	1	29.10	0	0.00	29.00	1	289	0.35%
2023/05/24	1	29.20	0	0.00	29.05	1	294	0.34%
2023/05/19	0	0.00	3	29.07	28.90	-3	300	-1.00%
2023/05/17	0	0.00	3	28.80	28.70	-3	325	-0.92%
2023/05/12	1	28.15	0	0.00	28.15	1	325	0.31%
2023/05/09	5	28.18	4	29.05	28.35	1	321	0.31%
2023/05/05	2	30.18	0	0.00	30.10	2	303	0.66%
2023/04/28	1	30.20	0	0.00	30.15	1	315	0.32%
2023/04/27	1	30.05	0	0.00	30.05	1	316	0.32%
2023/04/25	3	30.00	0	0.00	30.10	3	317	0.94%
2023/04/18	0	0.00	9	31.65	31.60	-9	309	-2.90%
2023/04/17	1	31.55	0	0.00	31.55	1	307	0.32%
2023/04/14	1	31.80	0	0.00	31.75	1	305	0.33%
2023/04/12	1	31.25	0	0.00	31.40	1	298	0.34%
2023/04/11	1	31.50	0	0.00	31.55	1	295	0.34%
2023/04/07	12	30.94	0	0.00	30.90	12	294	4.08%
2023/04/06	1	31.00	0	0.00	31.00	1	290	0.34%
2023/03/31	11	31.27	0	0.00	31.40	11	285	3.85%
2023/03/30	6	31.50	0	0.00	31.35	6	283	2.12%
2023/03/29	2	31.35	0	0.00	31.45	2	281	0.71%
2023/03/27	8	31.49	0	0.00	31.65	8	276	2.89%
2023/03/23	2	33.65	0	0.00	33.60	2	235	0.85%
2023/03/21	3	33.48	0	0.00	33.60	3	227	1.32%
2023/03/03	10	34.40	0	0.00	34.35	10	297	3.36%
2023/02/23	2	34.20	0	0.00	34.70	2	294	0.68%
2023/02/22	0	0.00	2	34.05	33.95	-2	295	-0.68%
2023/02/16	0	0.00	3	34.77	34.45	-3	297	-1.01%
2023/02/15	1	34.00	0	0.00	33.95	1	288	0.35%
2023/02/13	0	0.00	4	32.55	32.55	-4	280	-1.43%
2023/02/09	2	33.65	0	0.00	33.70	2	279	0.72%
2023/02/08	2	33.90	0	0.00	33.90	2	280	0.71%
2023/02/02	0	0.00	2	34.00	34.00	-2	286	-0.70%
2023/01/11	1	32.00	0	0.00	32.00	1	291	0.34%
2022/12/29	1	31.95	0	0.00	31.85	1	306	0.33%
2022/12/13	0	0.00	2	32.95	32.90	-2	334	-0.60%
2022/12/09	2	33.60	0	0.00	33.40	2	338	0.59%
2022/12/05	0	0.00	1	35.30	34.85	-1	331	-0.30%
2022/12/02	1	34.15	0	0.00	34.65	1	321	0.31%
2022/11/30	5	32.70	7	32.09	32.25	-2	269	-0.74%
2022/11/29	0	0.00	1	31.30	31.45	-1	255	-0.39%
2022/11/18	2	32.00	1	32.60	31.55	1	258	0.39%
2022/11/17	1	32.35	0	0.00	32.15	1	255	0.39%
2022/11/16	1	31.55	1	31.70	31.80	0	253	0.00%
2022/11/15	2	31.13	1	31.45	31.40	1	251	0.40%
2022/11/08	0	0.00	2	31.30	31.05	-2	257	-0.78%
2022/11/03	2	30.80	2	31.00	30.95	0	263	0.00%
2022/11/02	1	30.80	0	0.00	30.95	1	263	0.38%
2022/10/31	0	0.00	1	30.00	30.20	-1	260	-0.38%
2022/10/27	1	29.90	0	0.00	30.05	1	260	0.38%
2022/09/05	1	36.40	0	0.00	36.30	1	395	0.25%
2022/08/22	1	37.60	0	0.00	37.55	1	424	0.24%
2022/08/17	2	37.95	0	0.00	37.85	2	426	0.47%
2022/08/02	0	0.00	0.2	38.20	37.95	-0.2	452	-0.04%
2022/07/29	0	0.00	0.1	39.50	39.00	-0.1	462	-0.01%
2022/07/28	0	0.00	1.3	39.41	38.80	-1.3	465	-0.27%
2022/07/22	1.5	39.37	0	0.00	39.35	1.5	481	0.31%
2022/07/21	0	0.00	25	39.04	39.40	-25	494	-5.06%
2022/07/20	5	39.25	0	0.00	38.30	5	493	1.01%
2022/07/18	1	38.50	1	38.65	38.65	0	506	0.00%
2022/06/30	0	0.00	5	37.75	37.50	-5	548	-0.91%
2022/06/29	3	39.10	0	0.00	39.40	3	568	0.53%
2022/06/28	2	39.30	0	0.00	39.50	2	693	0.29%
2022/06/23	15	38.12	1	38.40	38.40	14	718	1.95%
2022/06/22	1	39.50	0	0.00	37.65	1	723	0.14%
2022/06/21	0	0.00	2	39.00	39.55	-2	739	-0.27%
2022/06/20	2	37.88	0	0.00	37.00	2	766	0.26%
2022/06/16	0	0.00	1	42.00	40.50	-1	749	-0.13%
2022/06/14	1	40.30	0	0.00	41.05	1	772	0.13%
2022/06/13	2	41.03	0	0.00	40.95	2	782	0.26%
2022/06/10	3	42.40	0	0.00	42.25	3	809	0.37%
2022/06/09	1	42.55	0	0.00	42.80	1	832	0.12%
2022/06/08	1	43.50	0	0.00	42.40	1	872	0.11%
2022/06/02	0	0.00	1	42.30	41.95	-1	958	-0.10%
2022/05/23	0	0.00	2	42.30	41.50	-2	1,713	-0.12%
2022/05/20	4	42.40	0	0.00	42.20	4	1,764	0.23%
2022/05/17	0	0.00	5	41.35	41.55	-5	2,030	-0.25%
2022/05/16	0	0.00	10	41.11	40.50	-10	2,193	-0.46%
2022/05/13	5	39.80	0	0.00	39.60	5	2,326	0.21%
2022/05/12	0	0.00	5	41.23	39.25	-5	2,341	-0.21%
2022/05/10	0	0.00	1	40.75	40.95	-1	2,411	-0.04%
2022/05/09	6	40.32	1	39.90	39.90	5	2,514	0.20%
2022/05/05	0	0.00	2	43.00	42.25	-2	2,515	-0.08%
2022/05/04	0	0.00	2	41.75	42.10	-2	2,517	-0.08%
2022/05/03	2	41.10	0	0.00	41.05	2	2,522	0.08%
2022/04/29	2	41.65	0	0.00	41.50	2	2,534	0.08%
2022/04/27	12	41.05	0	0.00	41.15	12	2,572	0.47%
2022/04/14	2	44.65	2	44.80	44.75	0	2,722	0.00%
2022/04/13	0	0.00	2	44.50	45.30	-2	2,735	-0.07%
2022/04/12	6	42.98	6	43.25	43.25	0	2,740	0.00%
2022/04/11	5	44.00	5	42.90	42.90	0	2,756	0.00%
2022/04/07	2	45.98	0	0.00	45.30	2	2,817	0.07%
2022/04/06	0	46.55	2	46.60	46.55	-2	2,920	-0.07%
2022/04/01	6	46.47	0	0.00	46.70	6	3,077	0.19%
2022/03/31	20	46.79	12	46.63	46.65	8	3,191	0.25%
2022/03/25	2	50.90	0	0.00	50.50	2	3,251	0.06%
2022/03/24	0	0.00	2	51.10	51.00	-2	3,245	-0.06%
2022/03/23	2	49.80	0	0.00	50.80	2	3,237	0.06%
2022/03/18	2	48.45	0	0.00	48.75	2	3,223	0.06%
2022/03/17	0	0.00	2	48.45	48.90	-2	3,243	-0.06%
2022/03/11	7	48.46	10	48.35	48.20	-3	3,229	-0.09%
2022/03/10	2	50.05	0	0.00	49.90	2	3,203	0.06%
2022/03/07	8	50.71	4	50.50	50.30	4	3,223	0.12%
2022/03/04	0	0.00	3	52.57	52.30	-3	3,199	-0.09%
2022/03/03	6	54.40	5	54.48	53.40	1	3,185	0.03%
2022/03/02	8	54.86	4	54.78	54.80	4	3,101	0.13%
2022/03/01	1	54.00	5	53.90	54.00	-4	3,083	-0.13%
2022/02/25	1	51.00	2	50.95	51.20	-1	2,979	-0.03%
2022/02/24	22	50.87	19	49.79	49.75	3	3,030	0.10%
2022/02/23	15	53.31	9.1	53.35	53.30	5.9	3,078	0.19%
2022/02/22	0	0.00	1	53.30	53.50	-1	3,071	-0.03%
2022/02/21	1	52.60	0	0.00	52.70	1	3,106	0.03%
2022/02/18	5	52.50	10	53.00	53.00	-5	3,106	-0.16%
2022/02/17	6	54.92	2	54.10	52.20	4	3,086	0.13%
2022/02/16	7	52.57	14	53.19	53.40	-7	3,050	-0.23%
2022/02/15	3	51.77	41	51.88	51.70	-38	3,090	-1.23%
2022/02/14	2	48.55	0	0.00	49.15	2	2,961	0.07%
2022/02/11	1	50.50	0	0.00	50.20	1	2,954	0.03%
2022/02/10	10	50.25	10	50.45	50.20	0	2,947	0.00%
2022/02/09	10	49.30	8	49.29	50.00	2	2,912	0.07%
2022/02/08	0	0.00	5	47.70	47.65	-5	2,822	-0.18%
2022/01/25	1	46.35	0	0.00	46.15	1	2,913	0.03%
2022/01/24	1	45.85	0	0.00	46.35	1	2,987	0.03%
2022/01/21	5	47.10	1	47.05	47.30	4	3,013	0.13%
2022/01/20	6	47.29	12	47.77	48.00	-6	3,017	-0.20%
2022/01/19	1	46.50	0	0.00	46.50	1	3,009	0.03%
2022/01/18	2	47.33	2	47.70	47.00	0	3,024	0.00%
2022/01/17	1	46.75	0	0.00	47.10	1	3,054	0.03%
2022/01/14	5	46.02	2	46.78	46.45	3	3,070	0.10%
2022/01/13	14	47.40	1	47.60	47.35	13	3,061	0.42%
2022/01/12	4	46.69	1	47.25	47.30	3	3,045	0.10%
2022/01/07	27	49.01	0	0.00	48.95	27	2,962	0.91%
2022/01/05	2	50.20	0	0.00	50.40	2	2,922	0.07%
2022/01/03	0	0.00	1	52.50	51.00	-1	2,890	-0.03%
2021/12/30	4	52.00	0	0.00	52.00	4	2,861	0.14%
2021/12/29	1	52.80	0	0.00	53.00	1	2,829	0.04%
2021/12/28	0	0.00	1	54.00	52.60	-1	2,744	-0.04%
2021/12/27	3	52.13	7	52.11	52.10	-4	2,609	-0.15%
2021/12/24	7	50.66	0	0.00	49.70	7	2,502	0.28%
2021/12/23	2	49.23	1.9	49.95	50.90	0.1	2,438	0.01%
2021/12/21	0	0.00	1	47.40	47.55	-1	2,399	-0.04%
2021/12/16	0.7	49.80	0	0.00	49.50	0.7	2,377	0.03%
2021/12/13	0.2	50.20	1.1	50.46	50.10	-1	2,405	-0.04%
2021/12/09	1	49.00	0	0.00	48.85	1	2,385	0.04%
2021/12/03	0	0.00	1	51.20	50.50	-1	2,377	-0.04%
2021/12/02	2.1	51.13	0	0.00	50.80	2.1	2,386	0.09%
2021/12/01	1	49.20	1	49.40	51.90	0	2,381	0.00%
2021/11/29	0	0.00	1	49.10	48.85	-1	2,321	-0.04%
2021/11/25	3	52.73	7	53.33	50.50	-4	2,278	-0.18%
2021/11/24	2	51.65	1	51.50	52.00	1	2,140	0.05%
2021/11/23	8	52.28	0	0.00	51.50	8	2,113	0.38%
2021/11/22	5	53.00	5	53.18	53.40	0	2,024	0.00%
2021/11/18	1	49.70	0	0.00	49.70	1	1,857	0.05%
2021/11/16	0	0.00	1	47.45	47.45	-1	1,762	-0.06%
2021/11/15	12	50.25	15	48.55	48.40	-3	1,732	-0.17%
2021/11/12	7	50.19	6	51.00	51.30	1	1,608	0.06%
2021/11/11	1	47.50	0	0.00	47.45	1	1,429	0.07%
2021/11/10	1	47.35	2	47.58	47.75	-1	1,444	-0.07%
2021/11/09	0	0.00	8	47.81	47.40	-8	1,467	-0.55%
2021/11/08	2	46.48	0	0.00	46.45	2	1,481	0.14%
2021/11/04	5	47.57	1.1	48.26	47.75	3.9	1,496	0.26%
2021/11/03	1	46.75	0	0.00	47.00	1	1,485	0.07%
2021/11/02	3	48.23	0	0.00	47.10	3	1,504	0.20%
2021/11/01	4	49.13	3	49.02	48.85	1	1,490	0.07%
2021/10/29	4	46.66	1	46.30	47.45	3	1,494	0.20%
2021/10/27	1	46.05	0	0.00	46.00	1	1,482	0.07%
2021/10/22	2	43.30	0	0.00	45.20	2	1,563	0.13%
2021/10/21	0	0.00	1	43.45	43.05	-1	1,591	-0.06%
2021/10/19	1	43.50	1	42.95	43.40	0	1,732	0.00%
2021/10/15	2	43.55	1	43.50	43.40	1	2,075	0.05%
2021/10/08	0	0.00	1	44.50	43.85	-1	2,314	-0.04%
2021/10/07	1	43.45	1	43.70	44.20	0	2,431	0.00%
2021/10/06	2	44.38	1	42.85	42.65	1	2,622	0.04%
2021/10/01	1	44.15	0	0.00	42.75	1	3,301	0.03%
2021/09/29	1	45.20	0	0.00	44.70	1	3,386	0.03%
2021/09/14	1	50.00	1	50.80	51.00	0	4,489	0.00%
2021/08/26	3	52.47	2	53.90	52.20	1	4,727	0.02%
2021/08/25	3	53.77	2	52.90	54.20	1	4,770	0.02%
2021/08/20	0	0.00	1	51.10	51.30	-1	4,784	-0.02%
2021/08/19	0	0.00	2	53.15	51.50	-2	4,780	-0.04%
2021/08/18	3	53.30	2	50.20	53.80	1	4,784	0.02%
2021/08/17	1	51.70	0	0.00	51.50	1	4,778	0.02%
2021/08/16	0	0.00	3	52.53	53.80	-3	4,768	-0.06%
2021/08/13	1	54.30	2	54.90	53.70	-1	4,756	-0.02%
2021/08/12	2	57.20	0	0.00	57.20	2	4,738	0.04%
2021/08/11	0	0.00	3	55.80	54.20	-3	4,745	-0.06%
2021/08/10	3	56.43	5	55.30	56.00	-2	4,755	-0.04%
2021/08/05	1	59.50	0	0.00	59.50	1	4,770	0.02%
2021/08/04	3	59.70	1.2	59.75	60.00	1.8	4,816	0.04%
2021/08/03	0.3	57.80	0	0.00	57.80	0.3	4,843	0.01%
2021/07/30	0	0.00	1	56.10	55.10	-1	4,827	-0.02%
2021/07/29	3	57.20	2	57.00	56.90	1	4,787	0.02%
2021/07/28	2	58.05	1	55.60	57.70	1	4,767	0.02%
2021/07/27	1	60.40	1	57.90	57.60	0	4,753	0.00%
2021/07/26	0	0.00	2	60.95	60.30	-2	4,753	-0.04%
2021/07/23	32	59.87	32	59.43	59.00	0	4,728	0.00%
2021/07/22	5.7	61.49	4	63.00	59.30	1.7	4,646	0.04%
2021/07/21	4	63.25	7	62.67	64.80	-3	4,487	-0.07%
2021/07/20	0	0.00	10	61.87	60.20	-10	4,340	-0.23%
2021/07/19	10	60.60	0	0.00	61.10	10	4,264	0.23%
2021/07/16	0	0.00	1	59.70	59.70	-1	4,303	-0.02%
2021/07/15	2	59.65	0	0.00	61.30	2	4,302	0.05%
2021/07/14	4	60.10	5	59.34	60.00	-1	4,252	-0.02%
2021/07/13	3.2	60.44	1	62.20	58.50	2.2	4,165	0.05%
2021/07/12	21.1	59.99	19	60.31	62.10	2.1	3,988	0.05%
2021/07/09	12	57.42	16	57.96	59.30	-4	3,770	-0.11%
2021/07/08	16	54.73	16	55.29	57.60	0	3,560	0.00%
2021/07/06	1	52.20	3	53.20	51.90	-2	3,430	-0.06%
2021/07/05	3	52.03	10	52.62	52.80	-7	3,401	-0.21%
2021/07/02	10	51.50	8	51.06	52.10	2	3,365	0.06%
2021/07/01	2	51.25	3	49.78	50.30	-1	3,369	-0.03%
2021/06/30	4	51.50	6	51.95	51.80	-2	3,349	-0.06%
2021/06/29	66	51.80	69	51.99	51.40	-3	3,308	-0.09%
2021/06/28	22	52.87	13	53.95	54.30	9	3,069	0.29%
2021/06/25	5	47.82	5	48.25	49.45	0	2,729	0.00%
2021/06/24	0	0.00	13	48.96	47.55	-13	2,645	-0.49%
2021/06/23	0	0.00	14	46.54	46.80	-14	2,510	-0.56%
2021/06/22	0	0.00	7	46.06	45.50	-7	2,503	-0.28%
2021/06/18	0	0.00	26	45.36	45.00	-26	2,550	-1.02%
2021/06/16	0	0.00	2	43.90	44.05	-2	2,868	-0.07%
2021/06/15	0	0.00	10	45.30	44.70	-10	3,141	-0.32%
2021/06/11	11	45.12	0	0.00	44.90	11	3,151	0.35%
2021/06/10	3	47.38	7	47.59	47.85	-4	3,067	-0.13%
2021/06/09	5	47.01	4	46.99	46.70	1	3,030	0.03%
2021/06/08	0	0.00	10	46.20	46.65	-10	3,009	-0.33%
2021/06/04	0	0.00	6	46.62	46.75	-6	2,989	-0.20%
2021/06/03	14	46.31	15	46.80	46.35	-1	3,007	-0.03%
2021/06/02	8	46.44	0	0.00	46.35	8	3,008	0.27%
2021/05/28	2	43.40	0	0.00	43.65	2	2,965	0.07%
2021/05/25	0	0.00	2	42.90	42.45	-2	3,093	-0.06%
2021/05/24	2	42.48	0	0.00	42.05	2	3,136	0.06%
2021/05/20	0	0.00	4	40.30	39.45	-4	3,342	-0.12%
2021/05/19	0	0.00	2	40.50	40.55	-2	3,378	-0.06%
2021/05/18	1	35.80	0	0.00	38.25	1	3,439	0.03%
2021/05/17	1	35.90	0	0.00	34.80	1	3,423	0.03%
2021/05/14	2	39.10	3	38.63	38.55	-1	3,390	-0.03%
2021/05/12	18	39.89	1	41.65	39.00	17	3,360	0.51%
2021/05/11	1	43.65	28	43.57	42.40	-27	3,297	-0.82%
2021/05/10	1	40.85	0	0.00	40.75	1	3,211	0.03%
2021/05/04	2	38.48	0	0.00	40.30	2	3,308	0.06%
2021/05/03	3	42.75	0	0.00	42.15	3	3,289	0.09%
2021/04/27	0	0.00	2	47.20	45.80	-2	3,382	-0.06%
2021/04/23	0	0.00	2.1	45.96	46.00	-2.1	3,516	-0.06%
2021/04/22	49	47.52	5	46.85	46.15	44	3,636	1.21%
2021/04/21	7	47.14	5	48.15	48.65	2	3,599	0.06%
2021/04/20	5	47.90	0	0.00	47.55	5	3,582	0.14%
2021/04/19	1	47.60	5.6	47.84	47.65	-4.6	3,647	-0.13%
2021/04/16	1.7	46.25	3	46.77	46.60	-1.3	3,669	-0.03%
2021/04/15	1	45.50	2	46.03	45.75	-1	3,735	-0.03%
2021/04/14	12	44.96	0	0.00	45.45	12	3,803	0.32%
2021/04/13	5	47.72	0	0.00	46.20	5	3,917	0.13%
2021/04/12	7	49.01	1	48.40	49.25	6	4,128	0.15%
2021/04/09	3	47.55	8	47.79	47.70	-5	4,281	-0.12%
2021/04/08	1	47.85	3	47.90	47.05	-2	4,379	-0.05%
2021/04/07	1	47.15	23	47.43	47.50	-22	4,415	-0.50%
2021/04/06	1	46.10	22	47.00	46.70	-21	4,526	-0.46%
2021/04/01	1	45.70	9	45.62	45.70	-8	4,698	-0.17%
2021/03/31	1	45.10	0	0.00	45.05	1	4,784	0.02%
2021/03/30	3	44.43	0	0.00	45.20	3	4,959	0.06%
2021/03/29	2	45.40	0	0.00	45.50	2	5,298	0.04%
2021/03/26	1	45.65	5	46.09	46.10	-4	5,714	-0.07%
2021/03/25	17	44.31	2	44.50	44.15	15	5,803	0.26%
2021/03/24	1	44.70	1	44.90	44.95	0	5,912	0.00%
2021/03/23	39	45.08	1	45.80	44.70	38	5,890	0.65%
2021/03/22	8	46.49	6	46.90	46.25	2	5,824	0.03%
2021/03/19	35	47.87	18	48.13	47.50	17	5,753	0.30%
2021/03/18	5	49.17	60	49.51	50.40	-55	5,507	-1.00%
2021/03/17	0	0.00	3	46.15	45.85	-3	5,226	-0.06%
2021/03/16	3	45.75	0	0.00	45.60	3	5,211	0.06%
2021/03/15	5	46.55	0	0.00	46.45	5	5,215	0.10%
2021/03/11	2	46.10	0	0.00	46.40	2	5,195	0.04%
2021/03/10	0	0.00	4	45.15	45.25	-4	5,173	-0.08%
2021/03/09	6	44.04	0	0.00	43.70	6	5,151	0.12%
2021/03/08	0	0.00	2	45.10	45.20	-2	5,118	-0.04%
2021/03/05	2	44.40	2	44.55	44.20	0	5,092	0.00%
2021/03/04	1	45.90	1	45.00	44.90	0	5,080	0.00%
2021/03/03	5	46.11	0	0.00	45.65	5	5,075	0.10%
2021/03/02	7	45.50	14	45.33	45.10	-7	5,062	-0.14%
2021/02/25	51	46.09	3	46.32	45.60	48	5,007	0.96%
2021/02/24	2	47.70	4.1	47.65	46.15	-2.1	4,976	-0.04%
2021/02/23	10	47.65	14	47.67	47.65	-4	4,944	-0.08%
2021/02/22	26.1	46.79	39	48.01	47.25	-12.9	4,886	-0.26%
2021/02/19	0	0.00	3	45.20	45.35	-3	4,733	-0.06%
2021/02/18	12	43.84	0	0.00	44.35	12	4,702	0.26%
2021/02/17	5	42.71	6	42.95	43.10	-1	4,627	-0.02%
2021/02/05	5	42.00	13	42.10	42.10	-8	4,623	-0.17%
2021/02/04	2	42.00	0	0.00	41.75	2	4,715	0.04%
2021/02/03	0	0.00	1	41.60	41.65	-1	4,733	-0.02%
2021/02/02	1	40.90	15	41.12	41.45	-14	4,781	-0.29%
2021/01/29	36	41.12	10	40.40	40.40	26	4,867	0.53%
2021/01/28	1	42.15	1	42.40	42.10	0	4,839	0.00%
2021/01/27	0	0.00	1	41.30	41.50	-1	4,858	-0.02%
2021/01/25	10	40.65	11	42.06	42.15	-1	4,843	-0.02%
2021/01/22	0	0.00	5	42.05	42.05	-5	4,823	-0.10%
2021/01/20	4	43.69	7	42.41	41.60	-3	4,778	-0.06%
2021/01/19	2	43.93	1	44.30	44.10	1	4,711	0.02%
2021/01/18	1	44.30	0	0.00	45.20	1	4,673	0.02%
2021/01/15	6	44.79	2	45.08	45.70	4	4,629	0.09%
2021/01/14	7	44.34	0	0.00	43.90	7	4,505	0.16%
2021/01/13	0	0.00	2	43.25	43.05	-2	4,485	-0.04%
2021/01/12	1	42.00	1	42.30	42.30	0	4,456	0.00%
2021/01/11	0	0.00	1	44.80	44.90	-1	4,410	-0.02%
2021/01/08	1	43.20	0	0.00	44.25	1	4,460	0.02%
2021/01/07	2	45.03	1	45.00	44.75	1	4,477	0.02%
2021/01/06	4	44.94	0	0.00	44.55	4	4,542	0.09%
2021/01/05	24	47.38	1	45.60	46.70	23	4,576	0.50%
2021/01/04	4	45.94	3	45.87	46.45	1	4,310	0.02%
2020/12/31	0	0.00	1	41.95	42.25	-1	4,082	-0.02%
2020/12/30	1	42.80	0	0.00	42.90	1	3,952	0.03%
2020/12/29	21	43.00	21	42.86	42.50	0	3,922	0.00%
2020/12/28	11	42.26	13	42.50	42.15	-2	3,793	-0.05%
2020/12/25	21	39.53	21	39.18	39.50	0	3,577	0.00%
2020/12/24	5	39.10	10	39.01	39.00	-5	3,509	-0.14%
2020/12/23	35	38.46	28	38.60	38.65	7	3,330	0.21%
2020/12/22	2	37.50	3	37.20	37.70	-1	2,976	-0.03%
2020/12/21	4	34.08	54	33.77	34.90	-50	2,566	-1.95%
2020/12/18	5	33.40	29	33.22	33.10	-24	2,447	-0.98%
2020/12/17	0	0.00	1	31.45	31.50	-1	2,328	-0.04%
2020/12/16	0	0.00	1	31.10	30.80	-1	2,348	-0.04%
2020/12/15	20	31.33	0	0.00	30.80	20	2,342	0.85%
2020/12/04	0	0.00	1	31.40	31.10	-1	2,652	-0.04%
2020/12/02	2	31.80	0	0.00	31.60	2	2,717	0.07%
2020/12/01	2	31.50	0	0.00	31.50	2	2,737	0.07%
2020/11/30	4	31.68	3	31.75	31.70	1	2,754	0.04%
2020/11/26	3	32.15	0	0.00	32.20	3	2,916	0.10%
2020/11/25	30	31.42	10	31.15	31.15	20	2,999	0.67%
2020/11/24	0	0.00	11	31.75	31.75	-11	3,038	-0.36%
2020/11/23	21	32.21	4	31.90	32.00	17	3,109	0.55%
2020/11/20	16	31.95	10	31.95	31.95	6	3,198	0.19%
2020/11/19	2	32.55	0	0.00	32.55	2	3,357	0.06%
2020/11/18	1	32.70	0	0.00	32.70	1	3,586	0.03%
2020/11/17	2	32.85	2	32.80	33.20	0	3,757	0.00%
2020/11/16	3	32.32	0	0.00	32.40	3	3,848	0.08%
2020/11/12	13	32.91	1	33.15	32.85	12	4,062	0.30%
2020/11/11	0	0.00	3	34.97	35.00	-3	4,013	-0.07%
2020/11/10	3	35.32	1	36.20	35.15	2	4,024	0.05%
2020/11/09	2	36.00	3	35.85	36.30	-1	4,110	-0.02%
2020/11/05	1	34.80	1	35.20	34.80	0	4,245	0.00%
2020/11/03	0	0.00	10	34.00	33.85	-10	4,198	-0.24%
2020/11/02	10	31.60	11	32.54	32.70	-1	4,200	-0.02%
2020/10/30	11	32.70	4	33.00	32.30	7	4,203	0.17%
2020/10/29	2	32.85	0	0.00	32.70	2	4,184	0.05%
2020/10/28	0	0.00	1	34.05	33.30	-1	4,163	-0.02%
2020/10/27	1.6	34.04	0	0.00	34.10	1.6	4,136	0.04%
2020/10/26	1	34.90	1	35.25	34.35	0	4,112	0.00%
2020/10/23	0	0.00	4	34.90	34.95	-4	4,080	-0.10%
2020/10/22	0.5	33.70	0	0.00	33.70	0.5	4,042	0.01%
2020/10/20	3	33.37	0	0.00	33.30	3	4,031	0.07%
2020/10/19	2.7	33.48	0	0.00	33.55	2.7	4,059	0.07%
2020/10/16	8.1	34.48	2	34.95	33.30	6.1	4,106	0.15%
2020/10/15	1	34.80	31	34.74	35.40	-30	4,014	-0.75%
2020/10/14	3	34.40	3	34.70	34.20	0	3,920	0.00%
2020/10/13	6	34.36	128	34.82	34.15	-122	3,783	-3.22%	大賣/鉅額交易
2020/10/08	0	0.00	2	32.10	32.20	-2	3,590	-0.06%
2020/10/06	2	32.00	1	32.60	32.40	1	3,601	0.03%
2020/10/05	0	0.00	12	32.08	32.10	-12	3,573	-0.34%
2020/09/29	0	0.00	10	31.73	31.40	-10	3,610	-0.28%
2020/09/28	0	0.00	2	30.75	31.10	-2	3,578	-0.06%
2020/09/25	11	29.40	0	0.00	29.60	11	3,578	0.31%
2020/09/24	1	30.10	0	0.00	30.05	1	3,564	0.03%
2020/09/22	1	30.50	0	0.00	30.85	1	3,569	0.03%
2020/09/16	1	31.40	210	31.50	31.35	-209	3,606	-5.80%	大賣/鉅額交易
2020/09/15	0	0.00	1	31.30	30.60	-1	3,614	-0.03%
2020/09/11	14	30.91	1	31.75	30.60	13	3,748	0.35%
2020/09/10	18	32.49	5	33.21	32.10	13	3,712	0.35%
2020/09/09	1	30.75	1	31.70	31.80	0	3,584	0.00%
2020/09/08	5	30.95	0	0.00	31.25	5	3,570	0.14%
2020/09/07	6	31.15	6	31.65	31.05	0	3,551	0.00%
2020/09/04	28	31.10	15	31.60	31.50	13	3,533	0.37%
2020/09/02	5	31.85	13	31.66	31.60	-8	3,508	-0.23%
2020/09/01	26	31.91	0	0.00	31.10	26	3,466	0.75%
2020/08/28	0	0.00	1	32.10	31.90	-1	3,331	-0.03%
2020/08/27	101	31.71	5	32.45	31.70	96	3,280	2.93%	大買/
2020/08/26	2	32.50	7	32.47	32.40	-5	3,233	-0.15%
2020/08/25	5	32.72	3	32.88	32.60	2	3,151	0.06%
2020/08/24	10	31.92	101	33.42	33.70	-91	2,963	-3.07%	大賣/
2020/08/21	4	31.36	15	31.59	32.05	-11	2,735	-0.40%
2020/08/20	4	29.90	3	29.10	29.20	1	2,571	0.04%
2020/08/19	1	30.50	22	30.98	30.75	-21	2,465	-0.85%
2020/08/18	0	0.00	2	31.00	29.50	-2	2,341	-0.09%
2020/08/13	20	29.67	0	0.00	28.65	20	2,135	0.94%
2020/08/12	0	0.00	4	28.70	30.10	-4	1,993	-0.20%
2020/08/11	2	28.33	1	28.90	28.20	1	1,863	0.05%
2020/08/07	11	26.39	10	26.88	26.95	1	1,781	0.06%
2020/07/28	10	25.60	11	25.16	25.10	-1	1,873	-0.05%
2020/07/23	4	27.70	4	28.00	27.70	0	1,961	0.00%
2020/07/22	1	27.50	2	28.08	28.20	-1	1,925	-0.05%
2020/07/13	1	27.40	0	0.00	27.45	1	1,800	0.06%
2020/07/10	6	28.33	3	28.33	27.65	3	1,799	0.17%
2020/07/09	9	29.28	1	29.40	28.85	8	1,860	0.43%
2020/07/07	1	28.70	1	28.00	27.70	0	1,795	0.00%
2020/07/06	177	28.50	0	0.00	28.50	177	1,778	9.95%	大買/鉅額交易
2020/07/03	42	28.65	1	28.90	28.65	41	1,761	2.33%
2020/07/02	0	0.00	1	28.75	28.60	-1	1,754	-0.06%
2020/07/01	1	28.00	0	0.00	27.95	1	1,729	0.06%
2020/06/22	0	0.00	1	29.80	28.40	-1	1,634	-0.06%
2020/06/19	1	28.45	8	28.66	28.50	-7	1,574	-0.44%
2020/06/18	0	0.00	1	27.05	27.95	-1	1,450	-0.07%
2020/06/17	1	26.70	0	0.00	26.85	1	1,401	0.07%
2020/06/11	0	0.00	2	25.90	25.20	-2	1,358	-0.15%
2020/06/10	2	26.55	2	26.13	26.45	0	1,354	0.00%
2020/06/09	0	0.00	4	27.20	26.80	-4	1,371	-0.29%
2020/06/08	0	0.00	5	26.96	27.20	-5	1,375	-0.36%
2020/06/05	1	26.50	0	0.00	26.40	1	1,356	0.07%
2020/06/04	3	26.63	25	26.90	26.65	-22	1,345	-1.64%
2020/06/02	0	0.00	1	26.05	25.20	-1	1,263	-0.08%
2020/06/01	0	0.00	1	25.50	25.35	-1	1,228	-0.08%
2020/05/27	0	0.00	1	24.90	25.05	-1	1,206	-0.08%
2020/05/15	0	0.00	2	23.90	24.05	-2	1,191	-0.17%
2020/05/12	0	0.00	10	25.35	25.10	-10	1,108	-0.90%
2020/05/08	1	24.85	0	0.00	24.80	1	1,066	0.09%
2020/05/06	0	0.00	1	23.90	23.50	-1	1,048	-0.10%
2020/05/05	0	0.00	1	23.95	23.80	-1	1,048	-0.10%
2020/05/04	0	0.00	7	23.68	23.55	-7	1,045	-0.67%
2020/04/30	9	25.10	0	0.00	24.65	9	1,041	0.86%
2020/04/22	1	21.35	0	0.00	21.95	1	1,016	0.10%
2020/04/21	0	0.00	5	22.00	21.85	-5	1,020	-0.49%
2020/04/17	0	0.00	5	23.30	23.00	-5	1,046	-0.48%
2020/04/16	1	22.75	0	0.00	23.00	1	1,048	0.10%
2020/04/14	11	23.10	0	0.00	22.95	11	1,074	1.02%
2020/04/09	1	20.80	0	0.00	20.70	1	1,086	0.09%
2020/04/07	0	0.00	1	19.70	20.05	-1	1,162	-0.09%
2020/04/01	0	0.00	1	19.10	19.00	-1	1,496	-0.07%
2020/03/31	0	0.00	1	18.95	18.80	-1	1,553	-0.06%
2020/03/27	1	19.40	0	0.00	18.70	1	1,570	0.06%
2020/03/25	2	19.43	0	0.00	19.60	2	1,577	0.13%
2020/03/16	1	19.50	0	0.00	19.10	1	1,716	0.06%
2020/03/13	0	0.00	1	20.00	20.30	-1	1,705	-0.06%
2020/03/11	35	23.94	0	0.00	23.75	35	1,724	2.03%
2020/03/06	1	25.75	0	0.00	25.70	1	1,745	0.06%
2020/03/04	1	25.65	0	0.00	25.85	1	1,854	0.05%
2020/02/20	0	0.00	21	27.40	27.40	-21	2,182	-0.96%
2020/02/17	2	27.20	0	0.00	27.25	2	2,273	0.09%
2020/02/14	0	0.00	1	27.55	27.55	-1	2,323	-0.04%
2020/02/13	1	28.10	0	0.00	27.50	1	2,401	0.04%
2020/02/12	0	0.00	2	27.80	27.60	-2	2,502	-0.08%
2020/02/11	2	27.35	0	0.00	27.45	2	2,673	0.07%
2020/01/31	5	26.89	0	0.00	26.95	5	2,644	0.19%
2020/01/16	1	30.20	1	30.25	30.10	0	2,712	0.00%
2020/01/15	0	0.00	3	30.37	30.15	-3	2,712	-0.11%
2020/01/14	1	30.50	3	30.60	30.45	-2	2,702	-0.07%
2020/01/10	0	0.00	1	29.65	29.60	-1	2,682	-0.04%
2020/01/08	1	29.00	0	0.00	28.85	1	2,653	0.04%
2020/01/07	20	30.05	13	29.80	29.70	7	2,655	0.26%
2020/01/06	20	30.20	13	30.34	30.40	7	2,631	0.27%
2020/01/03	30	30.43	15	30.57	30.70	15	2,607	0.58%
2020/01/02	30	31.10	2	31.10	30.90	28	2,564	1.09%
2019/12/31	52	31.03	1	31.25	31.00	51	2,552	2.00%
2019/12/30	7	32.09	7	32.46	32.00	0	2,493	0.00%
2019/12/27	3	31.37	123	31.48	32.45	-120	2,304	-5.21%	大賣/鉅額交易
2019/12/26	14	30.15	14	29.62	29.55	0	2,145	0.00%
2019/12/23	4	29.78	0	0.00	29.30	4	2,068	0.19%
2019/12/20	5	29.71	0	0.00	29.55	5	2,043	0.24%
2019/12/19	0	0.00	1	29.50	29.40	-1	2,028	-0.05%
2019/12/18	0	0.00	1	29.00	29.10	-1	2,019	-0.05%
2019/12/13	21	28.89	9	28.90	28.90	12	1,997	0.60%
2019/12/12	21	29.33	8	29.20	29.20	13	1,981	0.66%
2019/12/11	2	29.83	0	0.00	29.65	2	1,963	0.10%
2019/12/09	1	29.40	0	0.00	29.15	1	1,964	0.05%
2019/12/06	0	0.00	1	29.35	29.30	-1	1,950	-0.05%
2019/12/03	1	27.90	2	27.95	28.05	-1	1,849	-0.05%
2019/12/02	1	27.90	0	0.00	27.80	1	1,837	0.05%
2019/11/29	22	29.52	10	28.85	28.85	12	1,800	0.67%
2019/11/28	0	0.00	30	29.62	29.60	-30	1,718	-1.75%
2019/11/26	35	29.39	25	29.48	29.25	10	1,669	0.60%
2019/11/20	20	28.95	0	0.00	28.80	20	1,491	1.34%
2019/11/19	1	29.50	1	29.70	29.50	0	1,469	0.00%
2019/11/18	0	0.00	20	29.33	29.35	-20	1,343	-1.49%
2019/11/14	20	27.87	0	0.00	28.00	20	1,276	1.57%
2019/11/12	0	0.00	3	28.60	29.35	-3	1,182	-0.25%
2019/11/11	0	0.00	11	29.00	29.05	-11	1,099	-1.00%
2019/11/08	13	27.52	11	28.51	28.05	2	983	0.20%
2019/10/31	10	26.60	0	0.00	26.45	10	741	1.35%
2019/10/29	10	26.55	11	26.41	26.40	-1	720	-0.14%
2019/10/25	0	0.00	3	27.20	26.50	-3	647	-0.46%
2019/10/18	0	0.00	2	25.83	26.00	-2	544	-0.37%
2019/10/17	1	25.60	0	0.00	25.50	1	528	0.19%
2019/10/16	1	25.50	0	0.00	25.30	1	524	0.19%
2019/10/15	0	0.00	1	26.50	25.50	-1	519	-0.19%
2019/10/14	1	25.10	0	0.00	25.15	1	475	0.21%
2019/09/18	0	0.00	30	24.78	24.70	-30	380	-7.89%
2019/09/17	1	25.00	11	24.60	24.60	-10	369	-2.71%
2019/09/16	1	25.00	1	24.65	24.70	0	361	0.00%
2019/09/12	5	25.30	4	25.38	25.10	1	347	0.29%
2019/09/11	0	0.00	15	24.71	25.15	-15	281	-5.34%
2019/09/06	1	23.45	0	0.00	23.15	1	208	0.48%
2019/08/30	6	22.89	0	0.00	22.90	6	192	3.12%
2019/08/06	0	0.00	1	20.85	21.00	-1	173	-0.58%
2019/07/29	0	0.00	2	22.55	22.50	-2	186	-1.07%
2019/07/18	10	22.95	0	0.00	22.70	10	213	4.69%
2019/07/05	2	22.25	0	0.00	22.20	2	315	0.63%
2019/06/21	0	0.00	3	22.05	21.90	-3	349	-0.86%
2019/06/19	0	0.00	3	21.53	21.60	-3	352	-0.85%
2019/06/18	0	0.00	3	21.40	21.30	-3	357	-0.84%
2019/05/31	0	0.00	11	22.19	22.10	-11	452	-2.43%
2019/05/14	0	0.00	21	23.93	23.80	-21	643	-3.26%
2019/05/09	20	23.50	2	23.40	23.30	18	641	2.81%
2019/05/07	22	24.21	0	0.00	24.25	22	646	3.41%
2019/05/06	1	24.50	1	24.25	24.05	0	643	0.00%
2019/04/26	8	25.00	0	0.00	24.90	8	612	1.31%
2019/04/25	12	24.99	0.1	25.60	25.35	11.9	612	1.95%
2019/04/19	0	0.00	2	25.60	25.95	-2	603	-0.33%
2019/04/18	20	26.18	0	0.00	25.40	20	597	3.35%
2019/04/17	12	26.54	10	26.43	26.50	2	588	0.34%
2019/04/16	6	26.87	8	26.89	27.30	-2	564	-0.35%
2019/04/11	0	0.00	2	25.53	25.60	-2	516	-0.39%
2019/04/09	0	0.00	2	26.05	25.70	-2	519	-0.39%
2019/04/01	2	25.15	0	0.00	25.10	2	533	0.38%
2019/03/19	3	25.80	1	26.00	25.05	2	789	0.25%
2019/03/18	2	26.60	1	26.35	25.90	1	780	0.13%
2019/03/07	0	0.00	2	25.63	25.50	-2	772	-0.26%
2019/03/04	2	26.25	0	0.00	26.20	2	758	0.26%
2019/02/26	0	0.00	2	25.70	26.00	-2	744	-0.27%
2019/02/25	0	0.00	2	26.05	26.15	-2	732	-0.27%
2019/02/19	1	25.60	0	0.00	25.70	1	701	0.14%
2019/02/18	1	25.25	0	0.00	25.35	1	678	0.15%
2019/02/15	1	24.70	0	0.00	24.35	1	646	0.15%
2019/01/23	1	23.15	0	0.00	22.75	1	662	0.15%
2019/01/21	1	23.30	0	0.00	23.20	1	664	0.15%
2018/12/05	0	0.00	1	23.45	24.00	-1	316	-0.32%
2018/12/04	8	22.68	8	22.80	22.75	0	297	0.00%
2018/11/13	0	0.00	1	20.40	20.85	-1	284	-0.35%
2018/11/07	2	21.10	0	0.00	20.75	2	267	0.75%
2018/10/29	0	0.00	1	15.50	15.60	-1	227	-0.44%
2018/10/25	1	15.10	0	0.00	15.05	1	229	0.44%
2018/10/22	0	0.00	1	16.65	16.85	-1	221	-0.45%
2018/10/11	1	17.50	0	0.00	17.50	1	233	0.43%
2018/07/25	0	0.00	1	21.10	21.05	-1	482	-0.21%
2018/07/24	2	21.43	1	21.40	21.35	1	482	0.21%
2018/07/19	1	21.55	1	21.65	21.70	0	494	0.00%
2018/07/16	0	0.00	2	21.40	21.40	-2	513	-0.39%
2018/07/13	2	21.25	0	0.00	21.35	2	515	0.39%
2018/07/10	0	0.00	1	21.15	21.65	-1	552	-0.18%
2018/07/06	1	20.90	0	0.00	21.00	1	584	0.17%
2018/07/04	1	21.15	2	21.23	21.15	-1	590	-0.17%
2018/07/03	0	0.00	1	21.15	21.05	-1	594	-0.17%
2018/06/29	1	21.25	1	21.45	21.30	0	600	0.00%
2018/06/27	0	0.00	1	21.15	21.25	-1	639	-0.16%
2018/06/21	1	21.20	0	0.00	21.30	1	685	0.15%
2018/06/13	1	22.55	1	22.60	22.45	0	730	0.00%
2018/06/12	3	22.43	1	22.45	22.45	2	788	0.25%
2018/06/08	2	22.70	0	0.00	22.50	2	802	0.25%
2018/05/11	1	23.50	3	25.50	23.50	-2	1,056	-0.19%
2018/05/03	3	26.15	0	0.00	26.15	3	987	0.30%
2018/04/23	0	0.00	2	26.63	26.50	-2	970	-0.21%
2018/04/19	1	26.75	1	26.90	26.70	0	949	0.00%
2018/04/17	1	27.65	0	0.00	26.90	1	940	0.11%
2018/04/16	1	27.25	0	0.00	27.55	1	928	0.11%
2018/04/13	0	0.00	3	26.97	27.15	-3	911	-0.33%
2018/04/11	2	26.70	0	0.00	26.45	2	877	0.23%
2018/04/10	1	26.55	0	0.00	26.65	1	876	0.11%
2018/03/27	0	0.00	1	26.75	27.40	-1	813	-0.12%
2018/03/26	1	26.30	0	0.00	26.30	1	787	0.13%
2018/03/16	0	0.00	3	27.10	26.65	-3	722	-0.42%
2018/03/15	8	27.23	5	27.05	27.05	3	662	0.45%
2018/03/13	0	0.00	3	28.42	27.35	-3	643	-0.47%
2018/03/12	3	27.13	0	0.00	27.15	3	603	0.50%
2018/03/09	0	0.00	1	27.55	27.60	-1	588	-0.17%
2018/03/08	1	26.90	0	0.00	29.20	1	508	0.20%
2018/03/06	0	0.00	1	24.15	24.20	-1	211	-0.47%
2018/02/27	1	24.05	0	0.00	23.85	1	217	0.46%
2018/02/06	3	22.60	0	0.00	22.50	3	247	1.21%
2018/02/02	0	0.00	0.2	24.80	24.90	-0.2	260	-0.08%
2018/01/17	3	25.55	0	0.00	25.65	3	323	0.93%
2018/01/12	0.1	25.05	0	0.00	25.20	0.1	327	0.03%
2018/01/04	0	0.00	0	25.50	25.65	0	350	0.00%
2018/01/03	0	0.00	1	25.35	25.35	-1	358	-0.28%