宏致 (3605)-國泰-新莊券商分點個股進出

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
55.2
漲跌
▼0.9
漲幅
-1.60%
成交量
1,829張
產業
上市電子零組件類股▼1.36%
314人加入追蹤

立即追蹤
本地時間:13:35(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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/10/30	4	55.40	0	0.00	55.20	4	5,829	0.07%
2024/10/29	0	0.00	1	56.50	56.10	-1	5,827	-0.02%
2024/10/28	5	58.14	5	58.20	57.50	0	5,819	0.00%
2024/10/25	2	58.85	4	59.40	59.60	-2	5,786	-0.03%
2024/10/24	4.3	59.97	20	60.32	58.70	-15.7	5,751	-0.27%
2024/10/23	5	61.88	2	61.60	61.70	3	5,641	0.05%
2024/10/22	15	61.88	10.2	61.56	61.50	4.8	5,570	0.09%
2024/10/21	10.3	60.23	12	60.67	61.00	-1.7	5,459	-0.03%
2024/10/18	3	58.50	3.5	58.46	58.40	-0.5	5,308	-0.01%
2024/10/17	2.7	58.23	2	58.80	58.80	0.7	5,276	0.01%
2024/10/16	11	58.08	5	57.96	58.10	6	5,261	0.11%
2024/10/15	15.1	57.86	12	57.52	57.10	3.1	5,198	0.06%
2024/10/14	8	57.08	3	56.33	57.70	5	5,085	0.10%
2024/10/11	11.1	55.75	5	55.78	55.30	6.1	4,981	0.12%
2024/10/09	6.4	56.06	5	56.20	56.30	1.4	4,927	0.03%
2024/10/08	5	54.54	4	54.43	54.30	1	4,815	0.02%
2024/10/07	1	54.00	1	53.80	54.40	0	4,772	0.00%
2024/10/04	2	53.40	2	53.00	52.80	0	4,759	0.00%
2024/10/01	3	53.83	3	53.20	53.50	0	4,747	0.00%
2024/09/30	2.1	53.74	2	54.00	53.80	0.1	4,687	0.00%
2024/09/27	6.2	55.85	6	55.63	55.00	0.2	4,600	0.00%
2024/09/26	44.8	60.35	28.1	59.69	58.00	16.7	4,386	0.38%
2024/09/25	12.1	58.02	16	59.17	60.70	-3.9	3,944	-0.10%
2024/09/24	21.5	56.06	5	55.64	55.20	16.5	3,654	0.45%
2024/09/23	6	59.72	13.3	61.01	61.10	-7.3	3,258	-0.22%
2024/09/20	2	59.25	3.1	58.38	58.70	-1.1	3,019	-0.04%
2024/09/19	0	0.00	2.2	58.89	59.10	-2.2	2,955	-0.07%
2024/09/18	9	59.12	33	58.08	55.60	-24	2,825	-0.85%
2024/09/16	2	56.85	9.2	56.96	57.50	-7.2	2,528	-0.28%
2024/09/13	13	54.45	17	54.06	55.30	-4	2,332	-0.17%
2024/09/12	0	0.00	0	52.00	51.30	0	2,211	0.00%
2024/09/10	0	0.00	1	54.00	49.60	-1	2,191	-0.05%
2024/09/06	1.2	49.87	1	49.40	49.50	0.2	2,129	0.01%
2024/09/04	7	50.46	1	51.80	50.50	6	2,119	0.28%
2024/09/03	1	54.20	1	53.40	53.70	0	2,109	0.00%
2024/09/02	2	53.50	3	54.23	54.00	-1	2,116	-0.05%
2024/08/30	4	54.23	5	54.22	52.90	-1	2,113	-0.05%
2024/08/29	1	55.20	7.2	55.53	56.70	-6.2	2,038	-0.30%
2024/08/28	7	54.66	7	54.49	55.20	0	1,992	0.00%
2024/08/27	9	53.46	14.2	53.50	53.80	-5.2	1,884	-0.27%
2024/08/26	0	0.00	16	53.39	53.60	-16	1,713	-0.93%
2024/08/23	4	48.98	0	0.00	48.75	4	1,650	0.24%
2024/08/21	2	48.85	0	0.00	48.75	2	1,849	0.11%
2024/08/20	0	0.00	1	50.40	49.40	-1	2,075	-0.05%
2024/08/19	1	49.85	3	49.98	50.10	-2	2,109	-0.09%
2024/08/16	1	50.70	0	0.00	50.00	1	2,154	0.05%
2024/08/15	3	49.68	7	49.71	50.20	-4	2,194	-0.18%
2024/08/14	0	0.00	1	48.30	48.15	-1	2,239	-0.04%
2024/08/13	2	47.63	2	47.75	47.40	0	2,227	0.00%
2024/08/12	0	0.00	1	47.00	45.90	-1	2,277	-0.04%
2024/08/09	0	0.00	1	44.50	43.45	-1	2,279	-0.04%
2024/08/06	1	41.70	1	39.40	39.40	0	2,522	0.00%
2024/08/05	7	43.14	0	0.00	42.80	7	2,482	0.28%
2024/08/02	2	47.40	2	47.68	47.55	0	2,463	0.00%
2024/08/01	1	49.95	1	50.10	49.00	0	2,452	0.00%
2024/07/31	0	0.00	1	49.25	49.30	-1	2,433	-0.04%
2024/07/30	1	46.70	0	0.00	47.15	1	2,416	0.04%
2024/07/22	2	47.30	1	47.85	47.80	1	2,451	0.04%
2024/07/18	8	49.43	2	49.50	49.45	6	2,448	0.24%
2024/07/17	12	52.26	9	51.64	50.40	3	2,434	0.12%
2024/07/16	1	48.40	0	0.00	48.95	1	2,387	0.04%
2024/07/15	0	0.00	5	48.60	48.50	-5	2,494	-0.20%
2024/07/12	0	48.40	0	0.00	48.15	0	2,526	0.00%
2024/07/11	2	49.65	0	0.00	48.50	2	2,521	0.08%
2024/07/05	2	49.50	1	49.95	49.90	1	2,451	0.04%
2024/07/02	0	0.00	4	48.21	48.40	-4	2,460	-0.16%
2024/07/01	2	48.85	0	48.40	48.00	2	2,470	0.08%
2024/06/28	2	49.97	3	48.18	49.20	-1	2,443	-0.04%
2024/06/25	2	45.10	6.6	47.41	47.60	-4.6	2,470	-0.19%
2024/06/24	1	46.30	0	0.00	46.40	1	2,454	0.04%
2024/06/21	5	45.50	1.2	45.35	45.55	3.8	2,437	0.16%
2024/06/20	3	45.57	0	0.00	45.30	3	2,431	0.12%
2024/06/19	2	46.30	3	46.40	46.45	-1	2,419	-0.04%
2024/06/18	2	46.93	0.5	48.04	45.80	1.5	2,402	0.06%
2024/06/17	2	48.08	0	0.00	47.90	2	2,379	0.08%
2024/06/13	1	47.60	0	0.00	47.70	1	2,375	0.04%
2024/06/11	2	48.00	0	0.00	48.10	2	2,385	0.08%
2024/06/06	3	47.58	0.3	48.10	48.25	2.7	2,420	0.11%
2024/06/04	2	50.40	2	49.98	49.75	0	2,399	0.00%
2024/06/03	1	49.90	0	0.00	50.60	1	2,416	0.04%
2024/05/30	5	51.54	11	51.59	50.80	-6	2,445	-0.25%
2024/05/29	2	52.00	4	52.15	52.10	-2	2,527	-0.08%
2024/05/28	2.2	51.27	3	52.77	52.90	-0.8	2,643	-0.03%
2024/05/27	13	51.52	5	52.94	50.70	8	2,583	0.31%
2024/05/24	32	51.42	31	50.48	52.00	1	2,447	0.04%
2024/05/23	2	48.18	3	47.92	48.45	-1	2,223	-0.05%
2024/05/22	2	46.95	3	47.90	47.20	-1	2,192	-0.05%
2024/05/21	13	46.74	14.9	46.82	46.75	-1.9	2,126	-0.09%
2024/05/20	4	45.74	10.9	46.28	46.65	-6.9	2,053	-0.34%
2024/05/17	2	43.40	1	43.35	43.40	1	1,968	0.05%
2024/05/16	2	42.85	1	42.90	43.50	1	1,968	0.05%
2024/05/14	19	42.06	16.2	43.45	41.10	2.8	1,890	0.15%
2024/05/13	1.2	43.15	9.5	44.00	44.95	-8.3	1,814	-0.46%
2024/05/02	1	41.60	15	40.25	41.20	-14	2,372	-0.59%
2024/04/29	0	41.40	1	41.00	41.45	-1	2,452	-0.04%
2024/04/26	3	41.03	3	41.63	40.95	0	2,436	0.00%
2024/04/25	0	0.00	7	40.59	40.55	-7	2,399	-0.29%
2024/04/24	0	39.20	2	38.73	39.20	-2	2,378	-0.08%
2024/04/22	1	38.50	0	0.00	38.50	1	2,357	0.04%
2024/04/19	19	39.94	24	40.03	40.20	-5	2,323	-0.22%
2024/04/18	0	0.00	3	39.60	39.60	-3	2,199	-0.14%
2024/04/17	1	36.05	1	35.90	36.00	0	2,155	0.00%
2024/04/16	9	35.74	9	36.01	35.55	0	2,151	0.00%
2024/04/15	1	36.85	0	0.00	36.90	1	2,140	0.05%
2024/04/10	0	0.00	1	38.80	38.65	-1	2,124	-0.05%
2024/04/09	0	38.75	0	0.00	38.65	0	2,118	0.00%
2024/04/08	1	39.75	7	39.71	38.90	-6	2,107	-0.28%
2024/04/03	7	38.70	2	38.23	38.75	5	2,064	0.24%
2024/04/01	2	37.58	4	38.00	38.10	-2	2,037	-0.10%
2024/03/29	20	38.10	26	38.82	38.70	-6	2,013	-0.30%
2024/03/26	1.1	35.51	0	0.00	35.30	1.1	1,927	0.06%
2024/03/25	0.1	36.10	0	0.00	36.00	0.1	1,947	0.01%
2024/03/21	0	36.16	0	0.00	36.40	0	1,955	0.00%
2024/03/20	1	35.80	3	35.87	35.50	-2	1,956	-0.10%
2024/03/19	0	0.00	2	36.60	36.60	-2	1,971	-0.10%
2024/03/18	1	37.00	0	0.00	36.70	1	1,983	0.05%
2024/03/15	0	36.62	0	0.00	36.95	0	1,979	0.00%
2024/03/14	2	35.85	2	35.70	35.90	0	1,968	0.00%
2024/03/13	28	37.31	14	38.06	36.45	14	1,949	0.72%
2024/03/12	8	40.49	8.5	40.86	40.35	-0.5	1,887	-0.03%
2024/03/11	5	40.95	0	0.00	41.45	5	1,874	0.27%
2024/03/08	2	39.95	3	40.50	40.50	-1	1,879	-0.05%
2024/03/07	16	41.92	7	40.92	40.50	9	1,843	0.49%
2024/03/06	5	40.76	8	40.71	42.20	-3	1,803	-0.17%
2024/03/05	18.7	41.91	16	41.80	41.50	2.7	1,755	0.15%
2024/03/04	67	43.12	56	42.37	42.55	11	1,714	0.64%
2024/03/01	49.5	41.01	41.1	41.56	43.00	8.4	1,580	0.53%
2024/02/29	11.1	39.10	5	38.80	39.15	6.1	1,419	0.43%
2024/02/27	1	37.30	0	0.00	37.35	1	1,390	0.07%
2024/02/22	0	37.55	2	37.30	37.25	-2	1,337	-0.15%
2024/02/20	1	36.75	0	0.00	36.75	1	1,323	0.08%
2024/02/16	0	0.00	5.1	37.51	37.90	-5.1	1,284	-0.40%
2024/02/05	1	36.90	0	0.00	37.25	1	1,252	0.08%
2024/02/02	5	38.50	3	38.30	38.30	2	1,230	0.16%
2024/01/31	3	38.47	1	38.50	38.70	2	1,142	0.18%
2024/01/29	11	39.20	11	38.71	38.70	0	1,026	0.00%
2024/01/26	1	37.75	2	36.80	37.00	-1	800	-0.13%
2024/01/25	29	35.59	29	35.95	35.05	0	652	0.00%
2024/01/24	6	34.14	35	34.90	34.35	-29	481	-6.02%
2024/01/18	0	32.20	0	0.00	30.65	0	361	0.00%
2024/01/09	0	0.00	1	31.25	31.10	-1	354	-0.28%
2024/01/05	0	0.00	0	31.30	31.30	0	353	0.00%
2024/01/03	1	32.00	0	0.00	31.35	1	348	0.29%
2023/12/22	1	32.80	0	0.00	32.85	1	335	0.30%
2023/12/20	1	33.75	1	33.50	33.45	0	319	0.00%
2023/12/19	0	0.00	5	31.96	33.00	-5	293	-1.70%
2023/12/18	5	32.68	0	0.00	32.45	5	281	1.77%
2023/12/15	0	0.00	5	32.20	32.20	-5	274	-1.82%
2023/12/14	12	31.79	15	31.79	31.70	-3	268	-1.12%
2023/12/13	3	32.53	5	32.70	33.00	-2	242	-0.83%
2023/12/12	5	31.49	0	0.00	31.60	5	224	2.23%
2023/12/11	3	31.40	0	0.00	31.55	3	222	1.35%
2023/12/07	0	0.00	5	31.12	31.35	-5	216	-2.31%
2023/12/06	2	31.83	0	0.00	31.55	2	212	0.94%
2023/12/05	4	32.19	6	31.92	32.05	-2	211	-0.95%
2023/11/29	0	0.00	5	31.20	30.70	-5	177	-2.82%
2023/11/08	0	0.00	1	29.75	29.75	-1	159	-0.63%
2023/11/07	2	30.03	1	29.70	29.70	1	157	0.64%
2023/11/06	0	0.00	1	30.40	30.35	-1	144	-0.69%
2023/10/27	0	0.00	6	28.50	28.35	-6	133	-4.49%
2023/10/26	0	0.00	6	28.50	28.30	-6	137	-4.38%
2023/10/24	0	0.00	1	28.35	28.40	-1	143	-0.70%
2023/10/05	0	0.00	6	29.30	29.45	-6	201	-2.98%
2023/09/14	0	28.85	0	0.00	28.60	0	215	0.00%
2023/09/05	0	28.20	0	0.00	28.10	0	218	0.01%
2023/08/28	0	26.95	0	0.00	26.80	0	228	0.00%
2023/08/21	0	0.00	3	27.00	26.80	-3	236	-1.27%
2023/08/16	0	27.50	1	27.50	27.50	-1	233	-0.42%
2023/08/07	0	29.85	0	0.00	29.55	0	237	0.00%
2023/08/01	0	30.02	0	0.00	30.00	0	255	0.01%
2023/07/17	0	0.00	1	29.70	30.00	-1	215	-0.46%
2023/07/11	1	29.90	0	0.00	29.90	1	212	0.47%
2023/07/04	0	30.30	0	0.00	30.35	0	217	0.00%
2023/06/30	0	29.90	0	0.00	29.60	0	220	0.00%
2023/06/27	0	29.65	0	0.00	29.65	0	231	0.01%
2023/06/07	3	30.05	0	0.00	30.00	3	287	1.04%
2023/06/02	1	30.00	0	0.00	30.05	1	295	0.34%
2023/06/01	0	0.00	1	30.25	30.05	-1	297	-0.34%
2023/05/29	3	29.20	0	0.00	29.55	3	292	1.03%
2023/05/24	3	29.10	0	0.00	29.05	3	294	1.02%
2023/05/19	0	0.00	1	29.05	28.90	-1	300	-0.33%
2023/05/15	0	0.00	1	27.95	28.00	-1	322	-0.31%
2023/05/12	0	28.15	2	28.15	28.15	-2	325	-0.61%
2023/05/09	15	28.30	1	27.95	28.35	14	321	4.36%
2023/05/04	0	30.00	0	0.00	30.00	0	307	0.01%
2023/05/02	0	30.25	0	0.00	30.25	0	314	0.00%
2023/04/27	1	30.00	0	0.00	30.05	1	316	0.32%
2023/04/26	0	30.10	0	0.00	29.95	0	318	0.00%
2023/04/25	0	30.16	0	0.00	30.10	0	317	0.00%
2023/04/21	0	30.95	0	0.00	30.65	0	316	0.00%
2023/04/18	1	31.60	0	0.00	31.60	1	309	0.32%
2023/04/17	11	31.55	0	0.00	31.55	11	307	3.57%
2023/04/12	5	31.30	0	0.00	31.40	5	298	1.68%
2023/04/11	2	31.45	0	0.00	31.55	2	295	0.68%
2023/04/10	0	31.20	2	31.40	31.40	-2	295	-0.68%
2023/04/07	2	30.75	0	0.00	30.90	2	294	0.68%
2023/04/06	3	31.00	1	31.20	31.00	2	290	0.69%
2023/03/30	6	31.48	1	31.40	31.35	5	283	1.77%
2023/03/29	1	31.35	0	0.00	31.45	1	281	0.36%
2023/03/27	13	31.57	3	31.60	31.65	10	276	3.62%
2023/03/20	0	33.80	0	0.00	33.35	0	226	0.00%
2023/03/17	0	33.65	0	0.00	33.05	0	225	0.00%
2023/03/08	1	35.00	0	0.00	35.10	1	302	0.33%
2023/03/02	0	34.10	0	0.00	33.85	0	294	0.00%
2023/02/24	0	34.95	0	0.00	34.40	0	294	0.00%
2023/02/20	0	34.45	0	0.00	34.35	0	295	0.00%
2023/02/17	0	0.00	1	34.15	34.30	-1	296	-0.34%
2023/02/13	0	32.75	1	32.60	32.55	-1	280	-0.35%
2023/02/01	1	32.90	0	0.00	33.65	1	282	0.35%
2023/01/13	1	31.30	0	0.00	31.35	1	290	0.35%
2023/01/03	0	0.00	7	31.78	31.70	-7	306	-2.29%
2022/12/21	0	0.00	1.2	32.48	32.30	-1.2	321	-0.37%
2022/12/15	1	33.25	1	33.20	33.20	0	332	0.00%
2022/12/13	1	33.00	0	0.00	32.90	1	334	0.30%
2022/12/07	2	33.65	2	33.20	33.20	0	338	0.00%
2022/12/06	1	34.45	1	34.00	34.00	0	334	0.00%
2022/12/05	1	34.90	0	0.00	34.85	1	331	0.30%
2022/12/02	5	34.75	5	34.43	34.65	0	321	0.00%
2022/12/01	2	32.70	1	34.90	34.70	1	305	0.33%
2022/11/30	1	32.80	0	32.20	32.25	1	269	0.37%
2022/11/23	1	30.85	0	0.00	30.80	1	254	0.39%
2022/11/15	0	31.35	2	31.20	31.40	-2	251	-0.79%
2022/11/14	0	0.00	2	31.10	31.10	-2	251	-0.80%
2022/11/11	6	31.12	2	30.95	30.90	4	248	1.61%
2022/10/18	1	29.00	0	0.00	29.00	1	251	0.40%
2022/09/30	0	29.60	0	0.00	29.60	0	294	0.00%
2022/09/27	0	0.00	1	30.30	30.40	-1	301	-0.33%
2022/09/23	0	33.45	0	0.00	33.30	0	317	0.00%
2022/09/12	2	35.95	0	0.00	35.75	2	367	0.54%
2022/09/08	1	35.20	0	0.00	35.45	1	387	0.26%
2022/09/02	0	0.00	1	37.30	37.15	-1	397	-0.25%
2022/09/01	1	36.85	0	0.00	36.65	1	397	0.25%
2022/08/26	0	0.00	0	38.00	37.95	0	412	0.00%
2022/08/22	0	37.80	0	0.00	37.55	0	424	0.00%
2022/08/18	0	38.20	0	0.00	37.80	0	424	0.00%
2022/08/15	0	0.00	100	39.02	39.35	-100	432	-23.13%
2022/08/12	0	0.00	111	38.42	38.45	-111	430	-25.79%	大賣/鉅額交易
2022/08/11	2	38.10	0	0.00	38.10	2	428	0.47%
2022/08/09	0	38.30	0	0.00	38.35	0	432	0.00%
2022/08/08	0	0.00	2	37.60	38.05	-2	441	-0.45%
2022/08/05	1	37.80	0	0.00	38.05	1	443	0.23%
2022/07/29	1	39.20	0	0.00	39.00	1	462	0.22%
2022/07/28	0	39.30	0	0.00	38.80	0	465	0.00%
2022/07/20	2	38.40	0	0.00	38.30	2	493	0.41%
2022/07/18	2	38.65	2	38.45	38.65	0	506	0.00%
2022/07/12	57	36.52	0	0.00	35.55	57	512	11.12%
2022/07/11	2	37.48	0	0.00	37.20	2	514	0.39%
2022/07/08	56	36.15	1	35.90	36.50	55	509	10.79%
2022/07/07	99	35.60	0	0.00	35.45	99	517	19.14%
2022/07/05	0	0.00	0	35.10	34.80	0	548	0.00%
2022/07/01	1	34.00	0	0.00	33.90	1	563	0.18%
2022/06/22	0	0.00	1	38.95	37.65	-1	723	-0.14%
2022/06/21	0	0.00	1	39.60	39.55	-1	739	-0.14%
2022/06/20	3	38.33	0	0.00	37.00	3	766	0.39%
2022/06/17	0	0.00	0.2	39.40	39.15	-0.2	759	-0.03%
2022/06/14	1	40.35	0	0.00	41.05	1	772	0.13%
2022/06/09	0	0.00	2	42.55	42.80	-2	832	-0.24%
2022/06/07	0	41.95	0	0.00	42.00	0	876	0.00%
2022/06/01	1	42.80	1	42.60	42.65	0	1,004	0.00%
2022/05/30	2	42.20	2	42.20	42.20	0	1,174	0.00%
2022/05/27	0.2	41.90	0	0.00	41.65	0.2	1,346	0.01%
2022/05/20	3	42.40	0	0.00	42.20	3	1,764	0.17%
2022/05/12	0	0.00	1	40.55	39.25	-1	2,341	-0.04%
2022/05/11	0	41.00	0	0.00	40.75	0	2,361	0.00%
2022/05/09	0.1	40.20	2	40.40	39.90	-2	2,514	-0.08%
2022/05/06	0	41.35	0	0.00	41.60	0	2,512	0.00%
2022/05/05	3	42.35	0	0.00	42.25	3	2,515	0.12%
2022/05/03	1	40.80	0	0.00	41.05	1	2,522	0.04%
2022/04/27	6.1	40.70	0	0.00	41.15	6.1	2,572	0.24%
2022/04/26	0	43.83	0	0.00	42.40	0	2,569	0.00%
2022/04/25	0.1	42.31	12	42.21	41.90	-11.9	2,578	-0.46%
2022/04/15	0	0.00	1	43.65	43.55	-1	2,692	-0.04%
2022/04/14	0	0.00	1	44.85	44.75	-1	2,722	-0.04%
2022/04/13	0	0.00	3	44.62	45.30	-3	2,735	-0.11%
2022/04/12	2	43.10	2	43.45	43.25	0	2,740	0.00%
2022/04/11	4.2	43.22	0	0.00	42.90	4.2	2,756	0.15%
2022/04/08	1.1	45.36	0	0.00	45.35	1.1	2,773	0.04%
2022/04/07	3	45.90	0	0.00	45.30	3	2,817	0.11%
2022/04/01	1.2	46.64	3	46.47	46.70	-1.8	3,077	-0.06%
2022/03/31	11.3	46.86	1	46.75	46.65	10.3	3,191	0.32%
2022/03/29	2	50.65	5	50.50	50.00	-3	3,209	-0.09%
2022/03/28	0.1	49.75	0	0.00	50.30	0.1	3,227	0.00%
2022/03/25	0	0.00	1	50.30	50.50	-1	3,251	-0.03%
2022/03/24	3.1	50.51	3	51.00	51.00	0.1	3,245	0.00%
2022/03/23	0	0.00	7	50.90	50.80	-7	3,237	-0.22%
2022/03/22	1	49.20	0	0.00	49.35	1	3,213	0.03%
2022/03/21	0	49.00	0	0.00	49.10	0	3,214	0.00%
2022/03/18	0	48.90	0	0.00	48.75	0	3,223	0.00%
2022/03/17	1	48.20	1	48.90	48.90	0	3,243	0.00%
2022/03/15	2	47.14	2	46.73	46.70	0	3,232	0.00%
2022/03/14	1	47.75	0	0.00	48.05	1	3,219	0.03%
2022/03/11	1	48.20	14	48.70	48.20	-13	3,229	-0.40%
2022/03/10	2	50.30	2	50.10	49.90	0	3,203	0.00%
2022/03/09	5	48.95	0	0.00	48.80	5	3,196	0.16%
2022/03/08	6	49.58	3	49.38	48.70	3	3,208	0.09%
2022/03/07	5	50.74	11	50.67	50.30	-6	3,223	-0.19%
2022/03/03	21.1	54.49	8	54.43	53.40	13.1	3,185	0.41%
2022/03/02	6	54.72	1.8	54.36	54.80	4.2	3,101	0.14%
2022/03/01	7	53.56	5	54.04	54.00	2	3,083	0.06%
2022/02/25	0	0.00	10	50.75	51.20	-10	2,979	-0.34%
2022/02/24	2	52.90	0	0.00	49.75	2	3,030	0.07%
2022/02/23	10	54.10	21	53.45	53.30	-11	3,078	-0.36%
2022/02/22	6	52.77	2	53.15	53.50	4	3,071	0.13%
2022/02/21	5	52.40	0	0.00	52.70	5	3,106	0.16%
2022/02/18	2	53.00	2	52.90	53.00	0	3,106	0.00%
2022/02/17	16	53.42	21.5	53.86	52.20	-5.5	3,086	-0.18%
2022/02/16	4.1	53.19	8	53.01	53.40	-3.9	3,050	-0.13%
2022/02/15	12	52.03	15.1	51.58	51.70	-3.1	3,090	-0.10%
2022/02/14	7	48.71	0	0.00	49.15	7	2,961	0.24%
2022/02/10	5	49.70	5	50.40	50.20	0	2,947	0.00%
2022/02/09	0	0.00	16	50.66	50.00	-16	2,912	-0.55%
2022/02/07	0	0.00	1	46.20	46.90	-1	2,857	-0.04%
2022/01/26	0	46.25	0	0.00	45.95	0	2,870	0.00%
2022/01/25	0	0.00	5	45.83	46.15	-5	2,913	-0.17%
2022/01/24	2.3	46.30	0	0.00	46.35	2.3	2,987	0.08%
2022/01/20	5	48.00	0	0.00	48.00	5	3,017	0.17%
2022/01/19	3.1	46.60	0	0.00	46.50	3.1	3,009	0.10%
2022/01/17	0	0.00	2	46.70	47.10	-2	3,054	-0.07%
2022/01/14	0.2	46.35	0	0.00	46.45	0.2	3,070	0.01%
2022/01/13	1	47.30	3	47.35	47.35	-2	3,061	-0.07%
2022/01/12	1	47.35	2	46.83	47.30	-1	3,045	-0.03%
2022/01/11	6	47.68	3	48.10	47.70	3	2,992	0.10%
2022/01/10	0	49.00	0	0.00	49.10	0	2,963	0.00%
2022/01/07	3	49.13	0	0.00	48.95	3	2,962	0.10%
2022/01/06	4	49.60	1	49.85	50.10	3	2,934	0.10%
2022/01/05	0	0.00	2	51.50	50.40	-2	2,922	-0.07%
2022/01/03	6	51.72	6	52.60	51.00	0	2,890	0.00%
2021/12/30	1	52.00	14	52.72	52.00	-13	2,861	-0.45%
2021/12/29	10	53.53	4	52.90	53.00	6	2,829	0.21%
2021/12/28	10.1	52.54	12	53.28	52.60	-1.9	2,744	-0.07%
2021/12/27	18	52.37	2	52.00	52.10	16	2,609	0.61%
2021/12/24	5.1	50.59	2	49.65	49.70	3.1	2,502	0.12%
2021/12/23	0	0.00	5	50.24	50.90	-5	2,438	-0.21%
2021/12/22	0.1	48.84	0	0.00	48.45	0.1	2,398	0.00%
2021/12/21	1	47.50	0	0.00	47.55	1	2,399	0.04%
2021/12/20	0	0.00	0.1	48.30	48.00	-0.1	2,373	0.00%
2021/12/16	0	49.90	0	0.00	49.50	0	2,377	0.00%
2021/12/15	10	48.75	0	0.00	49.10	10	2,393	0.42%
2021/12/14	0	50.60	0	0.00	48.70	0	2,404	0.00%
2021/12/13	0	0.00	0.2	50.25	50.10	-0.2	2,405	-0.01%
2021/12/09	0	49.25	2.1	49.68	48.85	-2.1	2,385	-0.09%
2021/12/08	0	0.00	2	49.30	49.10	-2	2,401	-0.08%
2021/12/07	5	48.68	0	0.00	48.65	5	2,392	0.21%
2021/12/03	2	50.40	0	0.00	50.50	2	2,377	0.08%
2021/12/02	2	51.10	0	0.00	50.80	2	2,386	0.08%
2021/12/01	0	0.00	1	51.90	51.90	-1	2,381	-0.04%
2021/11/29	0	0.00	1	48.75	48.85	-1	2,321	-0.04%
2021/11/26	3	49.93	1	49.50	50.00	2	2,310	0.09%
2021/11/25	14	53.02	9	53.51	50.50	5	2,278	0.22%
2021/11/24	2	51.40	1	52.20	52.00	1	2,140	0.05%
2021/11/23	6	52.42	34	52.39	51.50	-28	2,113	-1.32%
2021/11/22	34	53.18	4	52.08	53.40	30	2,024	1.48%
2021/11/19	10	49.59	0	0.00	50.10	10	1,894	0.53%
2021/11/18	1	49.95	19.1	49.82	49.70	-18.1	1,857	-0.97%
2021/11/17	0	0.00	1	48.10	48.15	-1	1,778	-0.06%
2021/11/16	2	47.98	0.5	47.90	47.45	1.5	1,762	0.09%
2021/11/15	7.5	49.28	1	48.70	48.40	6.5	1,732	0.38%
2021/11/12	4	50.31	5	50.85	51.30	-1	1,608	-0.06%
2021/11/11	0	0.00	2	47.65	47.45	-2	1,429	-0.14%
2021/11/09	3	47.37	0	0.00	47.40	3	1,467	0.20%
2021/11/05	0	48.00	0	0.00	47.15	0	1,493	0.00%
2021/11/04	2	48.10	4	48.05	47.75	-2	1,496	-0.13%
2021/11/03	0	0.00	8	47.28	47.00	-8	1,485	-0.54%
2021/11/02	1	47.55	9	48.28	47.10	-8	1,504	-0.53%
2021/11/01	14	48.83	17	48.82	48.85	-3	1,490	-0.20%
2021/10/29	20	47.45	4	47.00	47.45	16	1,494	1.07%
2021/10/28	4	45.73	1	45.50	45.50	3	1,469	0.20%
2021/10/27	0.1	45.45	1	44.65	46.00	-0.9	1,482	-0.06%
2021/10/22	1	45.10	3	44.15	45.20	-2	1,563	-0.13%
2021/10/21	0	0.00	11	43.80	43.05	-11	1,591	-0.69%
2021/10/19	10	43.15	0.2	43.40	43.40	9.9	1,732	0.57%
2021/10/18	1	43.45	0	0.00	42.25	1	1,915	0.05%
2021/10/15	0	43.70	1	43.50	43.40	-1	2,075	-0.05%
2021/10/14	0	0.00	1.1	42.20	42.35	-1.1	2,162	-0.05%
2021/10/13	1	41.35	2	42.20	41.25	-1	2,202	-0.05%
2021/10/07	0	0.00	2	44.28	44.20	-2	2,431	-0.08%
2021/10/06	2	42.65	0	0.00	42.65	2	2,622	0.08%
2021/10/05	0	0.00	4.2	43.19	44.10	-4.2	2,845	-0.15%
2021/10/04	0	42.50	3.1	41.81	41.55	-3.1	3,078	-0.10%
2021/10/01	8	44.11	1	42.80	42.75	7	3,301	0.21%
2021/09/30	0	0.00	2.1	45.21	45.45	-2.1	3,320	-0.06%
2021/09/29	2	45.00	4	45.03	44.70	-2	3,386	-0.06%
2021/09/28	1	45.90	0.1	46.50	46.55	0.9	3,428	0.03%
2021/09/27	1	48.30	0.1	48.80	47.80	1	3,449	0.03%
2021/09/24	1	48.50	0	0.00	48.55	1	3,516	0.03%
2021/09/23	0.1	47.40	0.1	47.70	47.40	0	3,584	0.00%
2021/09/22	1	47.40	1	47.20	47.20	0	3,842	0.00%
2021/09/16	9	49.30	0	0.00	49.20	9	4,300	0.21%
2021/09/14	1	50.60	0	0.00	51.00	1	4,489	0.02%
2021/09/13	0	0.00	2	51.35	50.70	-2	4,517	-0.04%
2021/09/10	0	49.35	1	49.40	49.60	-1	4,511	-0.02%
2021/09/09	0	0.00	2.2	49.65	49.60	-2.2	4,512	-0.05%
2021/09/08	1	49.40	0	0.00	48.60	1	4,511	0.02%
2021/09/07	3	49.77	2	50.13	50.60	1	4,511	0.02%
2021/09/06	4	51.68	11	50.66	50.00	-7	4,505	-0.16%
2021/09/03	2	52.85	0	0.00	52.90	2	4,577	0.04%
2021/09/02	2	52.85	1	52.20	52.20	1	4,624	0.02%
2021/09/01	11	52.70	0	0.00	53.50	11	4,645	0.24%
2021/08/31	0	0.00	0.2	51.80	52.10	-0.2	4,643	0.00%
2021/08/30	1	51.60	10	51.10	51.70	-9	4,691	-0.19%
2021/08/26	13.2	53.39	30	52.70	52.20	-16.8	4,727	-0.35%
2021/08/25	1	52.50	3	53.20	54.20	-2	4,770	-0.04%
2021/08/24	32	53.10	2	53.05	52.80	30	4,766	0.63%
2021/08/23	0	0.00	1	53.10	52.80	-1	4,788	-0.02%
2021/08/20	8	51.81	0	0.00	51.30	8	4,784	0.17%
2021/08/18	0.1	54.00	3.2	53.64	53.80	-3.1	4,784	-0.07%
2021/08/17	6	53.48	1	54.50	51.50	5	4,778	0.10%
2021/08/16	1	54.60	3	52.70	53.80	-2	4,768	-0.04%
2021/08/13	6.3	53.91	0	0.00	53.70	6.3	4,756	0.13%
2021/08/12	0	0.00	3	57.10	57.20	-3	4,738	-0.06%
2021/08/11	2	55.40	1	54.50	54.20	1	4,745	0.02%
2021/08/09	2	57.55	0	0.00	56.50	2	4,783	0.04%
2021/08/06	2	58.20	0	0.00	57.60	2	4,779	0.04%
2021/08/05	4	59.87	0.2	60.00	59.50	3.8	4,770	0.08%
2021/08/04	2	59.70	3	60.13	60.00	-1	4,816	-0.02%
2021/07/30	0.1	56.00	0	0.00	55.10	0.1	4,827	0.00%
2021/07/29	1	58.50	2	58.10	56.90	-1	4,787	-0.02%
2021/07/28	1.1	57.69	5	55.18	57.70	-3.9	4,767	-0.08%
2021/07/27	1.3	59.59	5	58.76	57.60	-3.7	4,753	-0.08%
2021/07/26	1.3	59.57	1	59.60	60.30	0.3	4,753	0.01%
2021/07/23	2.5	59.26	4	59.20	59.00	-1.5	4,728	-0.03%
2021/07/22	7.1	61.64	174.2	58.93	59.30	-167.1	4,646	-3.60%	大賣/鉅額交易
2021/07/21	11	63.55	60	62.67	64.80	-49	4,487	-1.09%
2021/07/20	6	60.65	4	61.40	60.20	2	4,340	0.05%
2021/07/19	0	0.00	5	60.38	61.10	-5	4,264	-0.12%
2021/07/16	6	60.38	7	60.50	59.70	-1	4,303	-0.02%
2021/07/15	5	59.32	0	0.00	61.30	5	4,302	0.12%
2021/07/14	22	59.50	23	59.33	60.00	-1	4,252	-0.02%
2021/07/13	10.2	61.14	4	60.78	58.50	6.2	4,165	0.15%
2021/07/12	7.1	60.69	10	60.64	62.10	-2.9	3,988	-0.07%
2021/07/09	37	58.85	32	59.06	59.30	5	3,770	0.13%
2021/07/08	19	55.38	33	56.26	57.60	-14	3,560	-0.39%
2021/07/07	2	53.00	0	0.00	52.40	2	3,387	0.06%
2021/07/06	2	52.45	2	53.20	51.90	0	3,430	0.00%
2021/07/05	6	52.25	2.2	52.64	52.80	3.8	3,401	0.11%
2021/07/02	1	51.10	2	50.40	52.10	-1	3,365	-0.03%
2021/07/01	8.2	50.93	1	49.95	50.30	7.2	3,369	0.21%
2021/06/30	3	51.77	1	51.70	51.80	2	3,349	0.06%
2021/06/29	24.4	51.36	20	51.92	51.40	4.4	3,308	0.13%
2021/06/28	18.2	52.48	16.1	53.76	54.30	2.1	3,069	0.07%
2021/06/25	1.3	48.48	31	48.32	49.45	-29.7	2,729	-1.09%
2021/06/24	8	48.68	34	48.64	47.55	-26	2,645	-0.98%
2021/06/23	32	46.70	0	0.00	46.80	32	2,510	1.27%
2021/06/22	0	0.00	3	45.93	45.50	-3	2,503	-0.12%
2021/06/21	0.1	43.55	3	43.70	44.55	-2.9	2,491	-0.12%
2021/06/17	1	44.70	0	0.00	44.95	1	2,623	0.04%
2021/06/16	1	44.70	1	44.65	44.05	0	2,868	0.00%
2021/06/15	1.1	45.03	0	0.00	44.70	1.1	3,141	0.03%
2021/06/11	2.2	46.25	2	45.10	44.90	0.2	3,151	0.01%
2021/06/10	3.1	47.65	1	47.85	47.85	2.1	3,067	0.07%
2021/06/09	0	46.80	0	0.00	46.70	0	3,030	0.00%
2021/06/08	0	0.00	4	46.60	46.65	-4	3,009	-0.13%
2021/06/07	4	46.20	0	0.00	45.55	4	3,015	0.13%
2021/06/04	0	0.00	1	46.80	46.75	-1	2,989	-0.03%
2021/06/03	1	46.10	0	0.00	46.35	1	3,007	0.03%
2021/06/02	2	47.00	3	46.45	46.35	-1	3,008	-0.03%
2021/06/01	0	45.50	4	45.66	46.00	-4	2,979	-0.13%
2021/05/31	0	0.00	5	45.19	45.15	-5	2,966	-0.17%
2021/05/28	0.1	43.45	0	0.00	43.65	0.1	2,965	0.00%
2021/05/27	1	42.85	0	0.00	43.05	1	3,014	0.03%
2021/05/26	0	42.45	1	43.50	43.05	-1	3,059	-0.03%
2021/05/25	1	42.70	1	43.25	42.45	0	3,093	0.00%
2021/05/24	0	0.00	1	42.15	42.05	-1	3,136	-0.03%
2021/05/20	1	39.25	0	0.00	39.45	1	3,342	0.03%
2021/05/19	0	0.00	3	39.95	40.55	-3	3,378	-0.09%
2021/05/17	1	34.70	0	0.00	34.80	1	3,423	0.03%
2021/05/14	1	39.00	0	0.00	38.55	1	3,390	0.03%
2021/05/13	1.2	38.48	0	0.00	38.25	1.2	3,372	0.03%
2021/05/12	4.1	40.00	2	38.80	39.00	2.1	3,360	0.06%
2021/05/11	3	44.17	21	42.94	42.40	-18	3,297	-0.55%
2021/05/10	10	40.72	0	0.00	40.75	10	3,211	0.31%
2021/05/07	0	0.00	1	41.35	41.80	-1	3,248	-0.03%
2021/05/06	0	0.00	1	40.30	40.25	-1	3,274	-0.03%
2021/05/04	0.1	40.00	0	0.00	40.30	0.1	3,308	0.00%
2021/05/03	1.1	43.25	7	43.59	42.15	-5.9	3,289	-0.18%
2021/04/29	2	44.98	0	0.00	44.95	2	3,268	0.06%
2021/04/28	4	45.70	2	46.18	45.85	2	3,304	0.06%
2021/04/27	1	46.15	0	0.00	45.80	1	3,382	0.03%
2021/04/26	2.1	45.94	1	46.20	46.15	1.1	3,432	0.03%
2021/04/23	9	45.88	1	46.10	46.00	8	3,516	0.23%
2021/04/22	9	47.17	6	48.22	46.15	3	3,636	0.08%
2021/04/21	7	48.06	5	48.18	48.65	2	3,599	0.06%
2021/04/20	3	47.20	0	0.00	47.55	3	3,582	0.08%
2021/04/19	0.2	47.10	4	47.74	47.65	-3.8	3,647	-0.11%
2021/04/16	0.1	47.06	2	46.95	46.60	-1.9	3,669	-0.05%
2021/04/15	0	0.00	1	46.30	45.75	-1	3,735	-0.03%
2021/04/14	3	45.43	0	0.00	45.45	3	3,803	0.08%
2021/04/13	1	47.60	0	0.00	46.20	1	3,917	0.03%
2021/04/12	0	0.00	2	49.10	49.25	-2	4,128	-0.05%
2021/04/09	13	47.82	26	48.07	47.70	-13	4,281	-0.30%
2021/04/08	1	47.50	2	47.13	47.05	-1	4,379	-0.02%
2021/04/07	18	47.51	0.2	47.00	47.50	17.8	4,415	0.40%
2021/04/06	2.2	46.03	7.1	46.64	46.70	-4.9	4,526	-0.11%
2021/04/01	0	0.00	2	45.65	45.70	-2	4,698	-0.04%
2021/03/31	3	45.22	1	45.05	45.05	2	4,784	0.04%
2021/03/30	3	45.05	0	0.00	45.20	3	4,959	0.06%
2021/03/29	20	45.61	0	0.00	45.50	20	5,298	0.38%
2021/03/26	5	46.10	0	0.00	46.10	5	5,714	0.09%
2021/03/25	0.1	44.10	2	44.70	44.15	-1.9	5,803	-0.03%
2021/03/24	2	44.85	3	44.87	44.95	-1	5,912	-0.02%
2021/03/23	2	45.45	3	45.32	44.70	-1	5,890	-0.02%
2021/03/22	2	46.40	0	0.00	46.25	2	5,824	0.03%
2021/03/19	15	48.22	7	48.94	47.50	8	5,753	0.14%
2021/03/18	11	49.90	14	49.30	50.40	-3	5,507	-0.05%
2021/03/12	1	45.90	2	46.90	45.90	-1	5,200	-0.02%
2021/03/11	1	45.85	2	46.18	46.40	-1	5,195	-0.02%
2021/03/10	1	44.30	0	0.00	45.25	1	5,173	0.02%
2021/03/09	225	44.59	2	43.80	43.70	223	5,151	4.33%	大買/鉅額交易
2021/03/08	1	44.30	2	45.23	45.20	-1	5,118	-0.02%
2021/03/03	0	0.00	2	46.20	45.65	-2	5,075	-0.04%
2021/03/02	2	47.15	2	46.40	45.10	0	5,062	0.00%
2021/02/26	6	46.53	6	46.93	46.90	0	5,044	0.00%
2021/02/24	4	46.68	1	46.80	46.15	3	4,976	0.06%
2021/02/23	5	47.24	2	46.98	47.65	3	4,944	0.06%
2021/02/22	10	47.41	13	47.22	47.25	-3	4,886	-0.06%
2021/02/19	1	43.90	0	0.00	45.35	1	4,733	0.02%
2021/02/18	0.1	44.74	0	0.00	44.35	0.1	4,702	0.00%
2021/02/17	0	0.00	0	42.50	43.10	0	4,627	0.00%
2021/02/03	0	0.00	3	42.00	41.65	-3	4,733	-0.06%
2021/02/02	0.1	41.25	0	0.00	41.45	0.1	4,781	0.00%
2021/02/01	0	0.00	1	39.00	40.05	-1	4,868	-0.02%
2021/01/28	0	0.00	8	42.25	42.10	-8	4,839	-0.17%
2021/01/26	0	0.00	2	41.90	41.55	-2	4,869	-0.04%
2021/01/21	12	42.31	15	42.34	42.00	-3	4,814	-0.06%
2021/01/20	0	0.00	1	43.75	41.60	-1	4,778	-0.02%
2021/01/19	1	44.50	3	44.45	44.10	-2	4,711	-0.04%
2021/01/18	1	43.75	2	44.23	45.20	-1	4,673	-0.02%
2021/01/15	10	45.36	7	45.69	45.70	3	4,629	0.06%
2021/01/14	0	0.00	2	43.05	43.90	-2	4,505	-0.04%
2021/01/13	0	0.00	4.4	43.17	43.05	-4.4	4,485	-0.10%
2021/01/12	8	42.83	2	43.55	42.30	6	4,456	0.13%
2021/01/11	9	44.78	1	44.55	44.90	8	4,410	0.18%
2021/01/08	2	43.50	2	44.23	44.25	0	4,460	0.00%
2021/01/07	3	44.30	5	44.88	44.75	-2	4,477	-0.04%
2021/01/06	6	45.03	11.3	44.56	44.55	-5.3	4,542	-0.12%
2021/01/05	13	47.47	9	47.48	46.70	4	4,576	0.09%
2021/01/04	5.7	45.86	3	45.25	46.45	2.7	4,310	0.06%
2020/12/31	1	41.45	2	41.25	42.25	-1	4,082	-0.02%
2020/12/30	3	42.62	1	42.85	42.90	2	3,952	0.05%
2020/12/29	0	0.00	5	43.47	42.50	-5	3,922	-0.13%
2020/12/28	12	42.61	8	42.94	42.15	4	3,793	0.11%
2020/12/25	3	39.00	3	39.70	39.50	0	3,577	0.00%
2020/12/24	7	39.64	11	38.95	39.00	-4	3,509	-0.11%
2020/12/23	18	38.95	5	39.10	38.65	13	3,330	0.39%
2020/12/22	4	37.04	7	37.80	37.70	-3	2,976	-0.10%
2020/12/21	1	32.50	1	35.35	34.90	0	2,566	0.00%
2020/12/18	0	0.00	1	33.60	33.10	-1	2,447	-0.04%
2020/12/11	1.1	31.35	0	0.00	31.35	1.1	2,415	0.05%
2020/12/07	2.1	31.54	0	0.00	31.45	2.1	2,641	0.08%
2020/12/01	0	0.00	1	31.45	31.50	-1	2,737	-0.04%
2020/11/30	2	32.15	0	0.00	31.70	2	2,754	0.07%
2020/11/27	0	0.00	1	32.20	32.25	-1	2,805	-0.04%
2020/11/25	1	31.00	2	30.90	31.15	-1	2,999	-0.03%
2020/11/24	0	0.00	1	31.90	31.75	-1	3,038	-0.03%
2020/11/23	2	31.95	0	0.00	32.00	2	3,109	0.06%
2020/11/20	0.1	32.15	0	0.00	31.95	0.1	3,198	0.00%
2020/11/19	1	32.60	0	0.00	32.55	1	3,357	0.03%
2020/11/17	1.1	32.49	0	0.00	33.20	1.1	3,757	0.03%
2020/11/13	0	0.00	1	33.25	32.85	-1	3,955	-0.03%
2020/11/12	3.1	33.06	0	0.00	32.85	3.1	4,062	0.08%
2020/11/10	3	35.65	12	35.53	35.15	-9	4,024	-0.22%
2020/11/09	10	34.61	1	36.10	36.30	9	4,110	0.22%
2020/11/04	10	34.47	0	0.00	35.20	10	4,238	0.24%
2020/10/26	1	34.50	10	34.47	34.35	-9	4,112	-0.22%
2020/10/23	11	34.69	11	34.20	34.95	0	4,080	0.00%
2020/10/21	0	0.00	1	34.20	33.75	-1	4,040	-0.02%
2020/10/19	0	0.00	4	34.00	33.55	-4	4,059	-0.10%
2020/10/16	6	34.47	5	34.80	33.30	1	4,106	0.02%
2020/10/15	9	35.10	10	35.63	35.40	-1	4,014	-0.02%
2020/10/14	113	34.27	122	34.43	34.20	-9	3,920	-0.23%	大買/大賣/
2020/10/13	14	33.76	17	33.61	34.15	-3	3,783	-0.08%
2020/10/08	0	0.00	6	31.65	32.20	-6	3,590	-0.17%
2020/10/06	0	0.00	1	32.90	32.40	-1	3,601	-0.03%
2020/09/29	7	32.09	5	32.15	31.40	2	3,610	0.06%
2020/09/28	10	30.65	0	0.00	31.10	10	3,578	0.28%
2020/09/24	4	30.25	1	31.00	30.05	3	3,564	0.08%
2020/09/22	1	30.85	0	0.00	30.85	1	3,569	0.03%
2020/09/15	2	30.70	0	0.00	30.60	2	3,614	0.06%
2020/09/14	4	30.60	2	30.50	30.60	2	3,720	0.05%
2020/09/11	0	0.00	2	31.85	30.60	-2	3,748	-0.05%
2020/09/10	2	32.58	7	32.80	32.10	-5	3,712	-0.13%
2020/09/08	0	0.00	1	31.10	31.25	-1	3,570	-0.03%
2020/09/07	0	0.00	11	31.12	31.05	-11	3,551	-0.31%
2020/09/03	2	32.15	2	31.90	31.85	0	3,520	0.00%
2020/09/02	0	0.00	5	32.10	31.60	-5	3,508	-0.14%
2020/09/01	2	31.20	1	32.55	31.10	1	3,466	0.03%
2020/08/31	5	32.18	2	32.38	33.00	3	3,364	0.09%
2020/08/28	2	31.93	2	32.48	31.90	0	3,331	0.00%
2020/08/27	7	32.18	0	0.00	31.70	7	3,280	0.21%
2020/08/26	11	32.60	9	32.70	32.40	2	3,233	0.06%
2020/08/25	12	32.92	7	32.93	32.60	5	3,151	0.16%
2020/08/24	10	32.69	18	31.54	33.70	-8	2,963	-0.27%
2020/08/21	4	31.78	0	0.00	32.05	4	2,735	0.15%
2020/08/20	0	0.00	2	30.00	29.20	-2	2,571	-0.08%
2020/08/19	0	0.00	2	30.10	30.75	-2	2,465	-0.08%
2020/08/18	26	29.88	8	30.89	29.50	18	2,341	0.77%
2020/08/14	4	28.93	0	0.00	28.65	4	2,169	0.18%
2020/08/13	3	29.73	1	29.85	28.65	2	2,135	0.09%
2020/08/11	7	28.82	5	29.00	28.20	2	1,863	0.11%
2020/07/20	0	0.00	1	26.20	26.15	-1	1,834	-0.05%
2020/07/06	1	28.55	0	0.00	28.50	1	1,778	0.06%
2020/07/02	2	28.60	0	0.00	28.60	2	1,754	0.11%
2020/07/01	0	0.00	1	28.45	27.95	-1	1,729	-0.06%
2020/06/22	16	29.21	156	28.98	28.40	-140	1,634	-8.57%	大賣/鉅額交易
2020/06/19	2	29.05	0	0.00	28.50	2	1,574	0.13%
2020/06/18	140	27.59	3	27.33	27.95	137	1,450	9.45%	大買/鉅額交易
2020/06/04	0	0.00	8	26.35	26.65	-8	1,345	-0.59%
2020/06/02	0	0.00	5	26.01	25.20	-5	1,263	-0.40%
2020/06/01	0	0.00	2	24.95	25.35	-2	1,228	-0.16%
2020/05/29	1	24.40	0	0.00	24.40	1	1,206	0.08%
2020/05/28	6	24.77	0	0.00	24.70	6	1,206	0.50%
2020/05/27	0	0.00	1	25.10	25.05	-1	1,206	-0.08%
2020/05/18	1	24.00	0	0.00	23.85	1	1,194	0.08%
2020/05/14	0	0.00	2	24.15	23.85	-2	1,184	-0.17%
2020/05/06	1	23.85	0	0.00	23.50	1	1,048	0.10%
2020/05/05	1	23.80	0	0.00	23.80	1	1,048	0.10%
2020/04/30	189	25.34	188	25.25	24.65	1	1,041	0.10%	大買/大賣/
2020/04/21	1	22.70	0	0.00	21.85	1	1,020	0.10%
2020/04/14	130	22.18	130	22.98	22.95	0	1,074	0.00%	大買/大賣/
2020/03/27	1	19.45	0	0.00	18.70	1	1,570	0.06%
2020/03/17	0	0.00	50	18.74	18.75	-50	1,609	-3.11%
2020/03/16	50	19.37	54	20.24	19.10	-4	1,716	-0.23%
2020/03/13	20	19.90	20	20.00	20.30	0	1,705	0.00%
2020/03/12	1	22.40	2	22.70	21.90	-1	1,682	-0.06%
2020/03/09	1	24.45	0	0.00	24.10	1	1,750	0.06%
2020/03/02	1	25.20	0	0.00	25.10	1	1,900	0.05%
2020/02/25	1	26.40	0	0.00	26.40	1	2,030	0.05%
2020/02/13	2	27.95	0	0.00	27.50	2	2,401	0.08%
2020/02/10	0	0.00	2	26.35	27.00	-2	2,668	-0.07%
2020/02/04	2	27.00	0	0.00	27.10	2	2,683	0.07%
2020/02/03	1	25.50	0	0.00	25.75	1	2,674	0.04%
2020/01/30	1	27.40	0	0.00	27.25	1	2,646	0.04%
2020/01/16	1	30.15	0	0.00	30.10	1	2,712	0.04%
2020/01/14	0	0.00	9	30.70	30.45	-9	2,702	-0.33%
2020/01/08	20	28.95	0	0.00	28.85	20	2,653	0.75%
2020/01/06	9	30.25	0	0.00	30.40	9	2,631	0.34%
2020/01/03	1	30.90	0	0.00	30.70	1	2,607	0.04%
2019/12/31	0	0.00	10	31.31	31.00	-10	2,552	-0.39%
2019/12/30	30	32.13	15	31.88	32.00	15	2,493	0.60%
2019/12/27	5	31.16	19	30.76	32.45	-14	2,304	-0.61%
2019/12/26	7	30.16	54	30.11	29.55	-47	2,145	-2.19%
2019/12/25	2	29.30	0	0.00	29.60	2	2,086	0.10%
2019/12/23	1	29.85	0	0.00	29.30	1	2,068	0.05%
2019/12/17	0	0.00	2	29.25	28.95	-2	2,012	-0.10%
2019/12/12	21	29.55	6	29.56	29.20	15	1,981	0.76%
2019/12/11	2	30.05	22	30.12	29.65	-20	1,963	-1.02%
2019/12/09	0	0.00	1	29.10	29.15	-1	1,964	-0.05%
2019/12/06	6	29.48	1	29.70	29.30	5	1,950	0.26%
2019/12/04	1	28.40	1	28.30	28.05	0	1,856	0.00%
2019/11/29	2	29.48	2	29.08	28.85	0	1,800	0.00%
2019/11/28	2	29.43	0	0.00	29.60	2	1,718	0.12%
2019/11/26	10	29.35	11	29.35	29.25	-1	1,669	-0.06%
2019/11/25	2	29.48	6	29.65	29.80	-4	1,607	-0.25%
2019/11/22	4	28.60	0	0.00	28.90	4	1,531	0.26%
2019/11/20	20	29.05	22	28.89	28.80	-2	1,491	-0.13%
2019/11/19	85	29.54	1	29.70	29.50	84	1,469	5.72%
2019/11/18	4	29.05	1	28.75	29.35	3	1,343	0.22%
2019/11/14	0	0.00	5	27.90	28.00	-5	1,276	-0.39%
2019/11/13	3	28.93	0	0.00	28.45	3	1,241	0.24%
2019/11/12	7	28.33	1	29.35	29.35	6	1,182	0.51%
2019/11/11	7	28.39	3	28.80	29.05	4	1,099	0.36%
2019/11/08	2	27.25	2	28.28	28.05	0	983	0.00%
2019/11/05	0	0.00	1	27.10	26.90	-1	771	-0.13%
2019/11/04	0	0.00	1	27.40	26.90	-1	764	-0.13%
2019/10/29	1	26.50	10	26.77	26.40	-9	720	-1.25%
2019/10/25	0	0.00	5	27.05	26.50	-5	647	-0.77%
2019/10/21	0	0.00	1	26.30	26.10	-1	560	-0.18%
2019/10/18	1	26.10	0	0.00	26.00	1	544	0.18%
2019/10/15	0	0.00	20	26.04	25.50	-20	519	-3.85%
2019/10/14	30	25.12	0	0.00	25.15	30	475	6.31%
2019/09/23	2	24.25	0	0.00	24.40	2	399	0.50%
2019/09/17	1	24.60	0	0.00	24.60	1	369	0.27%
2019/09/12	5	25.49	3	25.70	25.10	2	347	0.58%
2019/05/06	0	0.00	22	24.16	24.05	-22	643	-3.42%
2019/05/03	0	0.00	41	25.45	25.30	-41	636	-6.45%
2019/04/23	30	25.92	0	0.00	25.60	30	604	4.97%
2019/04/22	33	26.00	0	0.00	26.05	33	602	5.47%
2019/04/18	0	0.00	2	26.20	25.40	-2	597	-0.33%
2019/04/16	2	27.45	0	0.00	27.30	2	564	0.35%
2019/04/02	0	0.00	1	25.20	24.90	-1	532	-0.19%
2019/03/13	1	26.20	0	0.00	26.30	1	772	0.13%
2019/03/07	0	0.00	1	25.90	25.50	-1	772	-0.13%
2019/02/27	0	0.00	10	25.70	25.40	-10	750	-1.33%
2019/02/22	2	25.95	2	26.10	26.00	0	721	0.00%
2019/02/20	12	25.60	3	25.55	25.70	9	709	1.27%
2019/02/19	0	0.00	6	25.93	25.70	-6	701	-0.86%
2019/02/18	4	25.26	0	0.00	25.35	4	678	0.59%
2019/02/15	1	24.50	0	0.00	24.35	1	646	0.15%
2019/02/13	1	23.75	0	0.00	23.85	1	618	0.16%
2019/02/12	1	23.20	0	0.00	23.25	1	618	0.16%
2019/01/18	0	0.00	5	22.89	22.85	-5	659	-0.76%
2019/01/17	0	0.00	1	22.85	22.80	-1	663	-0.15%
2019/01/15	0	0.00	1	22.40	22.50	-1	662	-0.15%
2019/01/11	1	22.60	0	0.00	22.35	1	658	0.15%
2019/01/09	0	0.00	3	23.20	23.25	-3	650	-0.46%
2019/01/04	2	22.43	0	0.00	22.85	2	649	0.31%
2019/01/03	1	22.95	0	0.00	22.70	1	653	0.15%
2019/01/02	1	22.85	0	0.00	22.95	1	654	0.15%
2018/12/27	1	22.25	0	0.00	22.10	1	652	0.15%
2018/12/26	1	22.75	0	0.00	22.05	1	646	0.15%
2018/12/25	1	23.50	0	0.00	22.75	1	640	0.16%
2018/12/19	2	25.15	2	25.25	24.95	0	509	0.00%
2018/12/18	1	23.80	0	0.00	23.85	1	416	0.24%
2018/12/17	4	24.59	2	24.80	24.00	2	397	0.50%
2018/12/11	0	0.00	2	22.00	21.90	-2	336	-0.59%
2018/12/06	0	0.00	6	22.47	22.45	-6	330	-1.81%
2018/12/04	1	22.85	0	0.00	22.75	1	297	0.34%
2018/12/03	1	21.95	0	0.00	21.80	1	287	0.35%
2018/11/19	6	21.95	10	21.73	21.50	-4	306	-1.30%
2018/11/15	5	20.90	0	0.00	20.80	5	292	1.71%
2018/11/14	1	20.55	0	0.00	20.45	1	288	0.35%
2018/11/12	2	21.13	0	0.00	20.85	2	280	0.71%
2018/11/07	2	20.80	0	0.00	20.75	2	267	0.75%
2018/10/12	0	0.00	5	16.85	16.85	-5	236	-2.11%
2018/07/27	0	0.00	63	21.33	21.40	-63	481	-13.08%
2018/07/23	63	21.46	0	0.00	21.40	63	484	12.99%
2018/07/20	0	0.00	3	21.50	21.45	-3	489	-0.61%
2018/06/25	1	21.40	0	0.00	21.20	1	655	0.15%
2018/06/04	0	0.00	2	22.10	22.05	-2	1,159	-0.17%
2018/05/31	1	21.95	0	0.00	21.85	1	1,225	0.08%
2018/05/14	0	0.00	15	21.15	21.20	-15	1,133	-1.32%
2018/05/11	2	23.50	0	0.00	23.50	2	1,056	0.19%
2018/04/30	1	26.20	0	0.00	26.20	1	987	0.10%
2018/04/26	1	25.85	0	0.00	25.80	1	983	0.10%
2018/04/23	1	26.50	0	0.00	26.50	1	970	0.10%
2018/04/19	1	26.70	0	0.00	26.70	1	949	0.11%
2018/04/17	1	27.00	0	0.00	26.90	1	940	0.11%
2018/04/13	0	0.00	1	27.00	27.15	-1	911	-0.11%
2018/04/11	5	26.78	0	0.00	26.45	5	877	0.57%
2018/04/10	0	0.00	12	26.75	26.65	-12	876	-1.37%
2018/03/31	1	26.60	2	26.70	26.60	-1	861	-0.12%
2018/03/30	16	26.57	0	0.00	26.30	16	853	1.87%
2018/03/29	8	27.44	0	0.00	27.30	8	833	0.96%
2018/03/27	0	0.00	7	27.40	27.40	-7	813	-0.86%
2018/03/26	0	0.00	3	26.50	26.30	-3	787	-0.38%
2018/03/23	0	0.00	9	25.80	26.80	-9	779	-1.15%
2018/03/22	3	26.30	0	0.00	26.30	3	758	0.40%
2018/03/21	0	0.00	1	26.80	26.80	-1	746	-0.13%
2018/03/20	1	26.90	0	0.00	26.65	1	744	0.13%
2018/03/14	2	27.05	2	27.10	27.25	0	653	0.00%
2018/03/12	2	27.40	0	0.00	27.15	2	603	0.33%
2018/03/09	7	27.66	0	0.00	27.60	7	588	1.19%
2018/03/08	50	28.57	53	28.35	29.20	-3	508	-0.59%
2018/01/10	0	0.00	1	25.60	25.25	-1	335	-0.30%