宏致 (3605)-元大-沙鹿券商分點個股進出

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
36.00
漲跌
▲0.45
漲幅
+1.27%
成交量
357張
產業
上市電子零組件類股
290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－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿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
2024/04/17	5	35.93	0	0.00	36.00	5	2,155	0.23%
2024/04/10	3	38.65	0	0.00	38.65	3	2,124	0.14%
2024/04/09	4	38.55	0	0.00	38.65	4	2,118	0.19%
2024/04/08	0	0.00	17	40.20	38.90	-17	2,107	-0.81%
2024/04/01	2	37.90	0	0.00	38.10	2	2,037	0.10%
2024/03/28	0	0.00	2	35.90	36.15	-2	1,927	-0.10%
2024/03/27	2	35.35	0	0.00	35.25	2	1,924	0.10%
2024/03/20	1	35.50	0	0.00	35.50	1	1,956	0.05%
2024/03/19	0	0.00	1	36.65	36.60	-1	1,971	-0.05%
2024/03/15	0	0.00	6	36.98	36.95	-6	1,979	-0.30%
2024/03/14	2	36.10	0	0.00	35.90	2	1,968	0.10%
2024/03/13	19	37.58	34.1	36.75	36.45	-15.1	1,949	-0.77%
2024/03/08	1.1	40.18	4.1	39.97	40.50	-3	1,879	-0.16%
2024/03/07	4	41.06	1	40.90	40.50	3	1,843	0.16%
2024/03/06	4	40.49	2.1	40.46	42.20	2	1,803	0.11%
2024/03/05	4	41.68	3	41.58	41.50	1	1,755	0.06%
2024/03/04	26	42.76	3	42.52	42.55	23	1,714	1.34%
2024/03/01	14	41.51	21.2	41.67	43.00	-7.1	1,580	-0.45%
2024/02/29	8	38.65	10	38.75	39.15	-2	1,419	-0.14%
2024/02/27	4	37.38	0	0.00	37.35	4	1,390	0.29%
2024/02/26	0	0.00	2	38.38	38.10	-2	1,376	-0.15%
2024/02/23	2	37.70	12	37.99	37.70	-10	1,358	-0.74%
2024/02/21	1	36.75	1	37.35	36.95	0	1,331	0.00%
2024/02/20	12	36.96	1	38.15	36.75	11	1,323	0.83%
2024/02/19	4	38.65	5	38.45	38.30	-1	1,304	-0.08%
2024/02/15	1	36.65	9	36.81	36.65	-8	1,269	-0.63%
2024/02/05	1	37.20	4	37.78	37.25	-3	1,252	-0.24%
2024/02/02	7	38.42	3	37.97	38.30	4	1,230	0.32%
2024/01/31	8	38.72	6	39.20	38.70	2	1,142	0.18%
2024/01/30	0	0.00	2	38.33	38.90	-2	1,069	-0.19%
2024/01/29	22.1	38.87	24	38.83	38.70	-2	1,026	-0.19%
2024/01/26	18	37.10	18	37.36	37.00	0	800	0.00%
2024/01/25	4	36.03	27	35.67	35.05	-23	652	-3.53%
2024/01/24	4	33.15	146.1	34.85	34.35	-142.1	481	-29.52%	大賣/鉅額交易
2024/01/23	4	31.70	0	0.00	31.75	4	368	1.09%
2024/01/19	0	0.00	5	31.05	31.20	-5	362	-1.38%
2024/01/05	0	0.00	0.1	31.50	31.30	-0.1	353	-0.02%
2023/12/28	0	0.00	0	34.05	32.40	0	343	0.00%
2023/12/26	0	0.00	30	32.50	32.65	-30	340	-8.80%
2023/12/20	0	0.00	1	33.20	33.45	-1	319	-0.31%
2023/12/18	0	0.00	11	32.37	32.45	-11	281	-3.90%
2023/12/13	1	33.00	0	0.00	33.00	1	242	0.41%
2023/12/06	0	0.00	1	31.70	31.55	-1	212	-0.47%
2023/12/05	42	32.68	10	32.13	32.05	32	211	15.15%
2023/12/01	19	30.73	0	0.00	30.85	19	180	10.54%
2023/11/29	2	30.50	0	0.00	30.70	2	177	1.13%
2023/11/22	1	30.15	0	0.00	30.15	1	163	0.61%
2023/11/20	4	30.20	0	0.00	30.15	4	159	2.51%
2023/11/17	2	30.05	0	0.00	30.10	2	159	1.26%
2023/11/09	2	29.65	3	29.65	29.65	-1	158	-0.63%
2023/11/08	0	0.00	2	29.60	29.75	-2	159	-1.25%
2023/11/06	0	0.00	1	30.20	30.35	-1	144	-0.69%
2023/11/03	0.3	28.15	0	0.00	28.25	0.3	125	0.24%
2023/10/31	2.2	28.34	0	0.00	28.30	2.2	126	1.71%
2023/10/30	1	28.35	0	0.00	28.40	1	131	0.76%
2023/10/24	2	28.38	0	0.00	28.40	2	143	1.39%
2023/10/23	2	28.15	0	0.00	28.30	2	145	1.37%
2023/10/13	0	0.00	2	29.20	29.05	-2	190	-1.05%
2023/10/06	0	0.00	1	29.55	29.45	-1	197	-0.51%
2023/10/05	1	29.35	0	0.00	29.45	1	201	0.50%
2023/10/04	1	29.05	0	0.00	29.15	1	202	0.49%
2023/09/27	2	28.65	0	0.00	28.55	2	209	0.96%
2023/09/25	1	28.75	0	0.00	28.90	1	215	0.46%
2023/09/22	2	28.20	0	0.00	28.90	2	214	0.93%
2023/09/15	13	28.71	0	0.00	28.35	13	216	6.00%
2023/09/12	2	28.30	0	0.00	28.20	2	217	0.92%
2023/09/08	0	0.00	1	28.50	28.80	-1	217	-0.46%
2023/09/06	1	28.25	0	0.00	28.10	1	219	0.46%
2023/08/21	3	27.00	0	0.00	26.80	3	236	1.27%
2023/08/17	1	27.05	0	0.00	27.00	1	235	0.42%
2023/08/11	0	0.00	1	29.05	28.85	-1	232	-0.43%
2023/08/09	1	29.20	0	0.00	29.20	1	231	0.43%
2023/08/02	1	29.40	0	0.00	29.40	1	258	0.39%
2023/08/01	1	30.00	0	0.00	30.00	1	255	0.39%
2023/07/26	5	30.25	0	0.00	30.20	5	248	2.01%
2023/07/18	1	31.40	0	0.00	31.70	1	229	0.43%
2023/07/07	2	29.93	0	0.00	29.85	2	215	0.93%
2023/07/06	1	30.40	0	0.00	30.20	1	216	0.46%
2023/06/19	1	29.75	2.1	29.85	29.75	-1.1	280	-0.41%
2023/06/12	35	29.85	0	0.00	29.70	35	282	12.39%
2023/06/09	26	29.92	0	0.00	29.95	26	282	9.20%
2023/06/08	71	29.92	0	0.00	29.90	71	284	25.00%
2023/06/02	1	29.95	0	0.00	30.05	1	295	0.34%
2023/05/11	0	0.00	0.1	28.30	28.35	-0.1	325	-0.02%
2023/05/09	5	28.20	0	0.00	28.35	5	321	1.55%
2023/05/04	4	30.05	0	0.00	30.00	4	307	1.30%
2023/05/03	4	30.10	4	30.14	30.10	0	312	0.00%
2023/05/02	0	0.00	0	30.05	30.25	0	314	0.00%
2023/04/28	4	30.35	0	0.00	30.15	4	315	1.27%
2023/04/25	1	30.35	0	0.00	30.10	1	317	0.31%
2023/04/21	2	30.55	0	0.00	30.65	2	316	0.63%
2023/04/20	10	31.43	0	0.00	31.30	10	313	3.19%
2023/04/19	10	31.70	0	0.00	31.65	10	310	3.22%
2023/04/12	0	0.00	2	31.35	31.40	-2	298	-0.67%
2023/04/07	10	30.88	6	30.90	30.90	4	294	1.36%
2023/04/06	3	30.90	0	0.00	31.00	3	290	1.03%
2023/03/28	13	31.48	8	31.25	31.30	5	283	1.77%
2023/03/27	9	31.43	9.1	31.50	31.65	-0.1	276	-0.05%
2023/03/15	1	34.00	0	0.00	34.00	1	227	0.44%
2023/03/03	0	34.85	0	0.00	34.35	0	297	0.00%
2023/03/01	0	34.45	0	0.00	34.00	0	293	0.00%
2023/02/23	3	34.30	0	0.00	34.70	3	294	1.02%
2023/02/22	3	33.70	0	0.00	33.95	3	295	1.02%
2023/02/20	4	34.40	0	0.00	34.35	4	295	1.36%
2023/02/16	0	0.00	1	34.70	34.45	-1	297	-0.34%
2023/02/08	0	33.80	0	0.00	33.90	0	280	0.00%
2023/02/03	4	33.65	0	0.00	33.55	4	286	1.40%
2023/02/02	4	33.85	0	0.00	34.00	4	286	1.40%
2023/01/17	0	31.55	0	0.00	31.15	0	291	0.00%
2023/01/16	2	31.00	0	0.00	31.20	2	290	0.69%
2023/01/11	6	32.16	0	0.00	32.00	6	291	2.06%
2022/12/28	5	32.35	5	32.00	31.90	0	310	0.00%
2022/12/23	3	31.95	3	32.00	32.00	0	311	0.00%
2022/12/16	2	33.00	0	0.00	32.80	2	334	0.60%
2022/12/13	2	33.00	0	0.00	32.90	2	334	0.60%
2022/12/12	0	32.90	2	33.05	33.10	-2	336	-0.59%
2022/12/09	0	0.00	3	33.40	33.40	-3	338	-0.89%
2022/12/07	10.1	33.75	5	33.20	33.20	5.1	338	1.51%
2022/12/06	2	34.55	12	34.02	34.00	-10	334	-2.99%
2022/12/05	9	34.95	0	0.00	34.85	9	331	2.71%
2022/12/02	20.1	34.24	0	0.00	34.65	20.1	321	6.26%
2022/12/01	1	33.00	0	0.00	34.70	1	305	0.33%
2022/11/29	6	31.14	0	0.00	31.45	6	255	2.34%
2022/11/28	5	31.10	0	0.00	31.05	5	253	1.97%
2022/11/25	0.1	31.10	0	0.00	30.90	0.1	256	0.04%
2022/11/21	0.1	30.95	0	0.00	30.80	0.1	258	0.04%
2022/11/18	4	31.80	1	32.05	31.55	3	258	1.16%
2022/11/16	1	31.75	0	0.00	31.80	1	253	0.39%
2022/11/14	0.1	31.10	0	0.00	31.10	0.1	251	0.04%
2022/11/11	4	31.10	3	30.95	30.90	1	248	0.40%
2022/11/08	2	31.10	0	0.00	31.05	2	257	0.78%
2022/11/03	1	30.90	0	0.00	30.95	1	263	0.38%
2022/11/02	2	31.15	0	0.00	30.95	2	263	0.76%
2022/10/28	0	0.00	2	29.70	29.45	-2	260	-0.77%
2022/10/27	3	30.38	1	30.70	30.05	2	260	0.77%
2022/10/21	1	28.10	0	0.00	28.05	1	250	0.40%
2022/10/19	0	0.00	1	29.00	28.90	-1	250	-0.40%
2022/10/11	1	28.90	1	28.90	29.00	0	254	0.00%
2022/09/26	12	30.96	9	30.48	30.30	3	304	0.99%
2022/09/23	0	0.00	1	33.30	33.30	-1	317	-0.32%
2022/09/20	2	33.95	0	0.00	33.85	2	322	0.62%
2022/09/14	0	0.00	1	35.10	35.25	-1	344	-0.29%
2022/09/06	0	0.00	1	35.05	35.00	-1	396	-0.25%
2022/09/05	5	36.36	1	36.40	36.30	4	395	1.01%
2022/09/01	2	36.80	1	36.80	36.65	1	397	0.25%
2022/08/30	3	36.65	0	0.00	36.80	3	415	0.72%
2022/08/25	2	37.38	2	37.40	37.35	0	413	0.00%
2022/08/23	0	0.00	2	37.05	37.10	-2	421	-0.47%
2022/08/22	1	37.70	0	0.00	37.55	1	424	0.24%
2022/08/17	2	37.70	0	0.00	37.85	2	426	0.47%
2022/08/16	1	37.80	0	0.00	37.75	1	429	0.23%
2022/08/15	5.6	39.05	8	39.21	39.35	-2.4	432	-0.55%
2022/08/12	2	38.40	1	38.55	38.45	1	430	0.23%
2022/08/11	3	38.20	0	0.00	38.10	3	428	0.70%
2022/08/10	3	38.28	0	0.00	38.25	3	428	0.70%
2022/08/09	4	38.35	0	0.00	38.35	4	432	0.93%
2022/08/05	0	0.00	1	37.80	38.05	-1	443	-0.23%
2022/08/04	1	37.05	0	0.00	37.10	1	448	0.22%
2022/08/03	1	37.40	1	37.85	37.15	0	449	0.00%
2022/07/27	0	0.00	3	39.10	39.15	-3	469	-0.64%
2022/07/22	0	0.00	1	39.35	39.35	-1	481	-0.21%
2022/07/20	2	38.60	0	0.00	38.30	2	493	0.41%
2022/07/19	0	0.00	1	38.80	38.85	-1	501	-0.20%
2022/07/15	5	37.68	1	38.30	38.20	4	509	0.79%
2022/07/14	0	0.00	1	37.50	37.65	-1	511	-0.20%
2022/07/11	2	37.13	2	37.35	37.20	0	514	0.00%
2022/07/04	2	33.70	0	0.00	33.55	2	551	0.36%
2022/07/01	2	34.10	0	0.00	33.90	2	563	0.36%
2022/06/28	0	39.65	0	0.00	39.50	0	693	0.00%
2022/06/22	8	38.66	8	37.55	37.65	0	723	0.00%
2022/06/20	1	37.00	0	0.00	37.00	1	766	0.13%
2022/06/17	3	38.98	1	38.80	39.15	2	759	0.26%
2022/06/10	3	42.55	0	0.00	42.25	3	809	0.37%
2022/06/08	2	42.63	1	43.45	42.40	1	872	0.11%
2022/06/06	2	41.90	0	0.00	41.95	2	903	0.22%
2022/06/01	1	43.00	0	0.00	42.65	1	1,004	0.10%
2022/05/26	0	0.00	0	41.60	41.30	0	1,487	0.00%
2022/05/24	1	41.10	0	40.90	40.55	1	1,653	0.06%
2022/05/23	0	0.00	0	41.80	41.50	0	1,713	0.00%
2022/05/18	3	41.47	0	0.00	41.40	3	1,845	0.16%
2022/05/13	5	40.03	4.1	39.72	39.60	0.9	2,326	0.04%
2022/05/10	2	40.55	2	40.80	40.95	0	2,411	0.00%
2022/05/05	6	42.76	3	42.25	42.25	3	2,515	0.12%
2022/04/25	1	42.10	0	0.00	41.90	1	2,578	0.04%
2022/04/22	0	0.00	1	43.70	44.50	-1	2,578	-0.04%
2022/04/21	1	44.20	0	0.00	44.45	1	2,591	0.04%
2022/04/11	7	43.65	0	0.00	42.90	7	2,756	0.25%
2022/04/08	4	45.40	0	0.00	45.35	4	2,773	0.14%
2022/04/07	0	0.00	1	46.00	45.30	-1	2,817	-0.04%
2022/04/06	4.1	46.58	1	46.05	46.55	3.1	2,920	0.11%
2022/04/01	1.3	46.52	0	46.90	46.70	1.3	3,077	0.04%
2022/03/31	9	46.99	7	47.16	46.65	2	3,191	0.06%
2022/03/29	0	0.00	0	50.28	50.00	0	3,209	0.00%
2022/03/24	3	51.00	3	51.10	51.00	0	3,245	0.00%
2022/03/23	6	50.65	5	50.60	50.80	1	3,237	0.03%
2022/03/21	2	49.15	1	49.20	49.10	1	3,214	0.03%
2022/03/18	1	48.70	0.1	48.55	48.75	0.9	3,223	0.03%
2022/03/17	9	48.56	10	49.02	48.90	-1	3,243	-0.03%
2022/03/15	1	47.30	0	0.00	46.70	1	3,232	0.03%
2022/03/14	0	0.00	1	48.70	48.05	-1	3,219	-0.03%
2022/03/11	5	48.69	1	48.90	48.20	4	3,229	0.12%
2022/03/10	10	50.10	11	50.03	49.90	-1	3,203	-0.03%
2022/03/09	10.1	49.12	5	48.89	48.80	5.1	3,196	0.16%
2022/03/08	3	48.90	0	0.00	48.70	3	3,208	0.09%
2022/03/07	7	50.99	3	50.47	50.30	4	3,223	0.12%
2022/03/04	1	52.90	6	52.55	52.30	-5	3,199	-0.16%
2022/03/03	8	54.05	7	54.47	53.40	1	3,185	0.03%
2022/03/02	9	54.49	8	54.69	54.80	1	3,101	0.03%
2022/03/01	2	53.55	12	53.69	54.00	-10	3,083	-0.32%
2022/02/25	11	51.03	16	51.28	51.20	-5	2,979	-0.17%
2022/02/24	10	50.39	4	50.48	49.75	6	3,030	0.20%
2022/02/23	1	53.50	1	53.31	53.30	0	3,078	0.00%
2022/02/22	4	52.18	6	52.33	53.50	-2	3,071	-0.07%
2022/02/21	5.5	52.47	6	52.93	52.70	-0.5	3,106	-0.02%
2022/02/18	2.3	53.00	2	52.75	53.00	0.3	3,106	0.01%
2022/02/17	38.2	53.53	40	53.12	52.20	-1.8	3,086	-0.06%
2022/02/16	15	53.14	17	52.73	53.40	-2	3,050	-0.07%
2022/02/15	21	51.96	9	51.70	51.70	12	3,090	0.39%
2022/02/14	0	0.00	20	48.99	49.15	-20	2,961	-0.68%
2022/02/11	1	50.30	2	49.85	50.20	-1	2,954	-0.03%
2022/02/09	3	49.90	6.2	49.94	50.00	-3.2	2,912	-0.11%
2022/02/08	0	0.00	2	47.40	47.65	-2	2,822	-0.07%
2022/02/07	0	45.95	0	0.00	46.90	0	2,857	0.00%
2022/01/25	0	45.80	0	0.00	46.15	0	2,913	0.00%
2022/01/21	5	46.95	0	0.00	47.30	5	3,013	0.17%
2022/01/20	2	48.00	5	47.72	48.00	-3	3,017	-0.10%
2022/01/19	1	46.35	0	0.00	46.50	1	3,009	0.03%
2022/01/18	1	47.05	0	0.00	47.00	1	3,024	0.03%
2022/01/17	4	46.85	0	0.00	47.10	4	3,054	0.13%
2022/01/14	0	46.25	1	46.30	46.45	-1	3,070	-0.03%
2022/01/12	6	47.08	10	46.55	47.30	-4	3,045	-0.13%
2022/01/11	9	48.34	5	48.46	47.70	4	2,992	0.13%
2022/01/10	4.1	49.01	0	0.00	49.10	4.1	2,963	0.14%
2022/01/07	0	49.18	0	0.00	48.95	0	2,962	0.00%
2022/01/06	0	49.85	0	0.00	50.10	0	2,934	0.00%
2022/01/05	0	50.30	1	50.50	50.40	-1	2,922	-0.03%
2022/01/04	0	50.50	1	50.70	50.90	-1	2,912	-0.03%
2022/01/03	2	52.20	5	52.42	51.00	-3	2,890	-0.10%
2021/12/30	2	52.15	11	52.03	52.00	-9	2,861	-0.31%
2021/12/29	15	52.89	7	53.40	53.00	8	2,829	0.28%
2021/12/28	26	53.38	5	53.46	52.60	21	2,744	0.77%
2021/12/27	4	52.15	7.3	51.49	52.10	-3.3	2,609	-0.13%
2021/12/24	6	50.70	0	0.00	49.70	6	2,502	0.24%
2021/12/23	1	50.30	2	50.60	50.90	-1	2,438	-0.04%
2021/12/22	1.1	48.12	0	0.00	48.45	1.1	2,398	0.05%
2021/12/21	0	47.20	1	47.60	47.55	-1	2,399	-0.04%
2021/12/17	0.2	48.88	2	48.55	48.10	-1.8	2,383	-0.07%
2021/12/16	0	49.80	0	0.00	49.50	0	2,377	0.00%
2021/12/15	4	49.09	4	49.00	49.10	0	2,393	0.00%
2021/12/14	2	49.67	0	0.00	48.70	2	2,404	0.08%
2021/12/13	0.1	49.90	1	50.00	50.10	-1	2,405	-0.04%
2021/12/10	0	0.00	2	48.78	48.50	-2	2,382	-0.08%
2021/12/08	0	0.00	1	48.65	49.10	-1	2,401	-0.04%
2021/12/07	1	48.95	2	48.80	48.65	-1	2,392	-0.04%
2021/12/06	0	0.00	1	49.95	49.95	-1	2,369	-0.04%
2021/12/03	1	50.50	0	0.00	50.50	1	2,377	0.04%
2021/12/02	0	0.00	5	50.64	50.80	-5	2,386	-0.21%
2021/12/01	5	51.90	0	0.00	51.90	5	2,381	0.21%
2021/11/30	1	49.90	2.2	50.01	49.80	-1.2	2,327	-0.05%
2021/11/29	1	48.65	0	0.00	48.85	1	2,321	0.04%
2021/11/26	2	50.20	1	50.70	50.00	1	2,310	0.04%
2021/11/25	8	53.08	1	53.70	50.50	7	2,278	0.31%
2021/11/24	1	52.20	1	51.80	52.00	0	2,140	0.00%
2021/11/23	2	51.85	11	51.59	51.50	-9	2,113	-0.43%
2021/11/22	7	52.91	3	52.57	53.40	4	2,024	0.20%
2021/11/19	0	0.00	1	49.50	50.10	-1	1,894	-0.05%
2021/11/18	1	49.00	6.1	49.95	49.70	-5.1	1,857	-0.28%
2021/11/16	2	47.55	5	47.30	47.45	-3	1,762	-0.17%
2021/11/15	20	48.47	15	48.50	48.40	5	1,732	0.29%
2021/11/12	16	51.03	37	50.65	51.30	-21	1,608	-1.31%
2021/11/11	0	0.00	10	47.70	47.45	-10	1,429	-0.70%
2021/11/03	4	47.20	6	46.97	47.00	-2	1,485	-0.13%
2021/11/02	1	47.45	1	47.85	47.10	0	1,504	0.00%
2021/11/01	3	48.87	0	0.00	48.85	3	1,490	0.20%
2021/10/29	0	0.00	2	46.33	47.45	-2	1,494	-0.13%
2021/10/28	1	45.50	0	0.00	45.50	1	1,469	0.07%
2021/10/27	1	46.00	9	45.50	46.00	-8	1,482	-0.54%
2021/10/25	4	44.05	3	44.05	44.10	1	1,530	0.07%
2021/10/21	1	43.00	0	0.00	43.05	1	1,591	0.06%
2021/10/18	1	42.75	0	0.00	42.25	1	1,915	0.05%
2021/10/15	2	43.40	0	0.00	43.40	2	2,075	0.10%
2021/10/14	0	0.00	2	41.63	42.35	-2	2,162	-0.09%
2021/10/06	7	43.73	0	0.00	42.65	7	2,622	0.27%
2021/10/05	5	43.90	0	0.00	44.10	5	2,845	0.18%
2021/10/01	1	44.75	0	0.00	42.75	1	3,301	0.03%
2021/09/30	1	44.75	1	45.00	45.45	0	3,320	0.00%
2021/09/29	3	44.83	0	0.00	44.70	3	3,386	0.09%
2021/09/28	5	46.35	3	46.70	46.55	2	3,428	0.06%
2021/09/27	1	47.80	0	0.00	47.80	1	3,449	0.03%
2021/09/24	0	0.00	1	48.70	48.55	-1	3,516	-0.03%
2021/09/22	32	47.29	2	47.35	47.20	30	3,842	0.78%
2021/09/17	1	49.20	22	49.38	49.35	-21	4,203	-0.50%
2021/09/16	3	49.40	33	49.25	49.20	-30	4,300	-0.70%
2021/09/15	12	50.08	1	50.20	50.20	11	4,463	0.25%
2021/09/14	1	50.60	11	51.06	51.00	-10	4,489	-0.22%
2021/09/13	3.1	50.56	2	50.65	50.70	1.1	4,517	0.02%
2021/09/10	3	49.25	5	49.35	49.60	-2	4,511	-0.04%
2021/09/08	3	49.05	1	49.20	48.60	2	4,511	0.04%
2021/09/07	2	49.48	7	49.69	50.60	-5	4,511	-0.11%
2021/09/06	6	51.90	9	51.28	50.00	-3	4,505	-0.07%
2021/09/03	2	52.80	1	52.90	52.90	1	4,577	0.02%
2021/09/02	0	0.00	2	53.25	52.20	-2	4,624	-0.04%
2021/09/01	1	53.50	3	53.30	53.50	-2	4,645	-0.04%
2021/08/31	3	51.70	4	51.98	52.10	-1	4,643	-0.02%
2021/08/30	0	0.00	6	51.60	51.70	-6	4,691	-0.13%
2021/08/27	6	51.78	11	52.10	51.60	-5	4,701	-0.11%
2021/08/26	3	52.70	0	0.00	52.20	3	4,727	0.06%
2021/08/25	6	53.05	2	53.70	54.20	4	4,770	0.08%
2021/08/24	4	53.28	0	0.00	52.80	4	4,766	0.08%
2021/08/23	4	52.78	0	0.00	52.80	4	4,788	0.08%
2021/08/20	8	51.81	7	51.76	51.30	1	4,784	0.02%
2021/08/18	0	0.00	1	51.50	53.80	-1	4,784	-0.02%
2021/08/17	4	52.80	0	0.00	51.50	4	4,778	0.08%
2021/08/16	0	0.00	0	54.50	53.80	0	4,768	0.00%
2021/08/10	0	0.00	1	56.30	56.00	-1	4,755	-0.02%
2021/08/06	3	58.70	1	59.50	57.60	2	4,779	0.04%
2021/08/05	3	59.60	0	0.00	59.50	3	4,770	0.06%
2021/08/04	3	60.03	0	0.00	60.00	3	4,816	0.06%
2021/07/30	1	56.20	0	0.00	55.10	1	4,827	0.02%
2021/07/29	10	58.50	8	57.04	56.90	2	4,787	0.04%
2021/07/28	60	57.22	1	56.50	57.70	59	4,767	1.24%
2021/07/27	2	58.60	0	0.00	57.60	2	4,753	0.04%
2021/07/26	1	59.70	0	0.00	60.30	1	4,753	0.02%
2021/07/23	4	58.33	4	59.25	59.00	0	4,728	0.00%
2021/07/22	13	61.20	22	60.58	59.30	-9	4,646	-0.19%
2021/07/21	15	64.37	224	63.33	64.80	-209	4,487	-4.66%	大賣/鉅額交易
2021/07/20	5	61.98	4	61.00	60.20	1	4,340	0.02%
2021/07/19	0	0.00	4	60.93	61.10	-4	4,264	-0.09%
2021/07/16	1	61.40	1	61.80	59.70	0	4,303	0.00%
2021/07/15	4	59.65	6	60.25	61.30	-2	4,302	-0.05%
2021/07/14	1	59.00	56	60.87	60.00	-55	4,252	-1.29%
2021/07/13	9	60.60	83.1	62.87	58.50	-74.1	4,165	-1.78%
2021/07/12	15	60.53	290	62.60	62.10	-275	3,988	-6.89%	大賣/鉅額交易
2021/07/09	11	58.65	43	59.79	59.30	-32	3,770	-0.85%
2021/07/08	3.1	56.30	112	56.86	57.60	-108.9	3,560	-3.06%	大賣/鉅額交易
2021/07/07	1	52.70	2	52.95	52.40	-1	3,387	-0.03%
2021/07/06	8	52.48	9	52.80	51.90	-1	3,430	-0.03%
2021/07/05	7	52.44	3	52.77	52.80	4	3,401	0.12%
2021/07/02	3	51.57	0	0.00	52.10	3	3,365	0.09%
2021/07/01	2	50.80	6	50.53	50.30	-4	3,369	-0.12%
2021/06/30	9	51.54	11	52.05	51.80	-2	3,349	-0.06%
2021/06/29	63	51.09	18	51.93	51.40	45	3,308	1.36%
2021/06/28	7	53.00	38	53.07	54.30	-31	3,069	-1.01%
2021/06/25	2	48.50	0	0.00	49.45	2	2,729	0.07%
2021/06/24	1	47.90	16	48.15	47.55	-15	2,645	-0.57%
2021/06/23	0	0.00	2	46.48	46.80	-2	2,510	-0.08%
2021/06/22	2	46.00	9	45.93	45.50	-7	2,503	-0.28%
2021/06/21	11	43.53	3	44.25	44.55	8	2,491	0.32%
2021/06/16	0	0.00	4	44.35	44.05	-4	2,868	-0.14%
2021/06/15	5	44.85	0	0.00	44.70	5	3,141	0.16%
2021/06/11	14	45.66	4	45.49	44.90	10	3,151	0.32%
2021/06/10	23	47.65	8	47.42	47.85	15	3,067	0.49%
2021/06/09	3	46.87	8	47.16	46.70	-5	3,030	-0.17%
2021/06/08	7	46.38	1	45.70	46.65	6	3,009	0.20%
2021/06/07	20	45.69	2	46.70	45.55	18	3,015	0.60%
2021/06/04	0	0.00	5	46.48	46.75	-5	2,989	-0.17%
2021/06/03	5	46.26	0	0.00	46.35	5	3,007	0.17%
2021/06/02	10.2	46.78	15	46.98	46.35	-4.8	3,008	-0.16%
2021/06/01	6	45.91	9	45.74	46.00	-3	2,979	-0.10%
2021/05/31	0	0.00	21	45.24	45.15	-21	2,966	-0.71%
2021/05/28	4	43.51	2	43.78	43.65	2	2,965	0.07%
2021/05/27	1	42.60	2	42.88	43.05	-1	3,014	-0.03%
2021/05/26	1	42.90	1	42.90	43.05	0	3,059	0.00%
2021/05/25	8	42.74	3	42.97	42.45	5	3,093	0.16%
2021/05/24	1	42.05	0	0.00	42.05	1	3,136	0.03%
2021/05/21	2	40.08	0	0.00	40.75	2	3,192	0.06%
2021/05/20	22	39.46	0	0.00	39.45	22	3,342	0.66%
2021/05/18	2	38.15	4	37.15	38.25	-2	3,439	-0.06%
2021/05/17	268	35.73	12	35.60	34.80	256	3,423	7.48%	大買/鉅額交易
2021/05/14	27	38.94	0	0.00	38.55	27	3,390	0.80%
2021/05/13	0	0.00	2	37.00	38.25	-2	3,372	-0.06%
2021/05/12	81	39.45	1	39.00	39.00	80	3,360	2.38%
2021/05/11	23	42.90	15	44.20	42.40	8	3,297	0.24%
2021/05/10	120	41.12	0	0.00	40.75	120	3,211	3.74%	大買/鉅額交易
2021/05/06	15	40.17	1	40.05	40.25	14	3,274	0.43%
2021/05/05	45	39.92	0	0.00	39.75	45	3,278	1.37%
2021/05/04	20	40.33	0	0.00	40.30	20	3,308	0.60%
2021/05/03	76	43.27	1.2	43.10	42.15	74.8	3,289	2.27%
2021/04/29	16	45.10	0	0.00	44.95	16	3,268	0.49%
2021/04/28	5	46.45	0	0.00	45.85	5	3,304	0.15%
2021/04/27	16	45.94	5	45.95	45.80	11	3,382	0.33%
2021/04/26	2	46.30	0	0.00	46.15	2	3,432	0.06%
2021/04/23	16	45.50	0	0.00	46.00	16	3,516	0.46%
2021/04/22	20	46.52	0	0.00	46.15	20	3,636	0.55%
2021/04/20	6	47.43	1	47.40	47.55	5	3,582	0.14%
2021/04/19	7	47.56	10	47.85	47.65	-3	3,647	-0.08%
2021/04/16	1	46.50	0	0.00	46.60	1	3,669	0.03%
2021/04/15	0	0.00	1	46.10	45.75	-1	3,735	-0.03%
2021/04/14	2	45.00	2	44.43	45.45	0	3,803	0.00%
2021/04/13	0	0.00	7	47.31	46.20	-7	3,917	-0.18%
2021/04/12	1	48.95	4	48.80	49.25	-3	4,128	-0.07%
2021/04/09	5	48.20	0	0.00	47.70	5	4,281	0.12%
2021/04/08	2	47.28	0	0.00	47.05	2	4,379	0.05%
2021/04/07	0	46.73	1	47.15	47.50	-1	4,415	-0.02%
2021/04/06	1	46.00	14	46.67	46.70	-13	4,526	-0.29%
2021/03/30	6	44.40	0	0.00	45.20	6	4,959	0.12%
2021/03/29	0	0.00	1	45.65	45.50	-1	5,298	-0.02%
2021/03/26	5	45.22	13	45.93	46.10	-8	5,714	-0.14%
2021/03/25	3	44.42	7	44.35	44.15	-4	5,803	-0.07%
2021/03/24	8	44.83	1	44.85	44.95	7	5,912	0.12%
2021/03/23	16	45.74	10	45.09	44.70	6	5,890	0.10%
2021/03/22	40	46.54	33	46.42	46.25	7	5,824	0.12%
2021/03/19	42	48.15	36	48.32	47.50	6	5,753	0.10%
2021/03/18	2	49.75	21	48.65	50.40	-19	5,507	-0.34%
2021/03/17	1	46.20	8	46.39	45.85	-7	5,226	-0.13%
2021/03/16	7	45.94	0	0.00	45.60	7	5,211	0.13%
2021/03/15	2	46.70	0	0.00	46.45	2	5,215	0.04%
2021/03/11	0	0.00	1	46.05	46.40	-1	5,195	-0.02%
2021/03/08	8	45.50	5	45.87	45.20	3	5,118	0.06%
2021/03/05	2	44.50	0	0.00	44.20	2	5,092	0.04%
2021/03/04	1	44.75	0	0.00	44.90	1	5,080	0.02%
2021/03/03	2	45.30	17	45.42	45.65	-15	5,075	-0.30%
2021/03/02	12	46.14	3	45.25	45.10	9	5,062	0.18%
2021/02/26	0	0.00	4	46.53	46.90	-4	5,044	-0.08%
2021/02/25	6	46.15	1	45.90	45.60	5	5,007	0.10%
2021/02/24	7	46.93	0	0.00	46.15	7	4,976	0.14%
2021/02/23	7	47.66	4	47.70	47.65	3	4,944	0.06%
2021/02/22	14	47.73	4	47.39	47.25	10	4,886	0.20%
2021/02/18	18	44.34	4	44.55	44.35	14	4,702	0.30%
2021/02/17	2	42.88	0	0.00	43.10	2	4,627	0.04%
2021/02/05	0	0.00	3	42.35	42.10	-3	4,623	-0.06%
2021/02/04	1	42.20	1	41.95	41.75	0	4,715	0.00%
2021/01/29	2	41.55	2	40.55	40.40	0	4,867	0.00%
2021/01/28	2	42.15	1	42.30	42.10	1	4,839	0.02%
2021/01/27	2	41.68	0	0.00	41.50	2	4,858	0.04%
2021/01/25	0	0.00	4.1	41.54	42.15	-4.1	4,843	-0.08%
2021/01/22	4	41.23	0	0.00	42.05	4	4,823	0.08%
2021/01/21	0	42.00	0	0.00	42.00	0	4,814	0.00%
2021/01/20	1	42.60	2	43.35	41.60	-1	4,778	-0.02%
2021/01/19	1	44.70	1	44.45	44.10	0	4,711	0.00%
2021/01/18	11	45.08	9	43.64	45.20	2	4,673	0.04%
2021/01/15	4	44.60	1	45.30	45.70	3	4,629	0.06%
2021/01/14	0	0.00	7	43.94	43.90	-7	4,505	-0.16%
2021/01/13	0	0.00	1	43.20	43.05	-1	4,485	-0.02%
2021/01/12	1	42.00	2	43.33	42.30	-1	4,456	-0.02%
2021/01/11	3	44.83	4	44.78	44.90	-1	4,410	-0.02%
2021/01/08	4	43.89	7	44.06	44.25	-3	4,460	-0.07%
2021/01/07	2	45.33	5	44.89	44.75	-3	4,477	-0.07%
2021/01/06	29	43.78	59	44.85	44.55	-30	4,542	-0.66%
2021/01/05	29	47.25	17	46.73	46.70	12	4,576	0.26%
2021/01/04	19	44.77	58.1	45.04	46.45	-39.1	4,310	-0.91%
2020/12/31	23	41.82	13	42.14	42.25	10	4,082	0.24%
2020/12/30	20.1	43.21	2	42.90	42.90	18.1	3,952	0.46%
2020/12/29	26	43.45	107.1	43.85	42.50	-81.1	3,922	-2.07%	大賣/
2020/12/28	15	41.57	121	41.68	42.15	-106	3,793	-2.79%	大賣/鉅額交易
2020/12/25	14	40.14	166.1	39.68	39.50	-152.1	3,577	-4.25%	大賣/鉅額交易
2020/12/24	1	39.00	53	38.97	39.00	-52	3,509	-1.48%
2020/12/23	13.1	38.48	16	38.76	38.65	-2.9	3,330	-0.09%
2020/12/22	19.1	37.92	4	37.13	37.70	15.1	2,976	0.51%
2020/12/21	15	33.63	382	34.40	34.90	-367	2,566	-14.30%	大賣/鉅額交易
2020/12/18	13	33.45	274	33.32	33.10	-261	2,447	-10.67%	大賣/鉅額交易
2020/12/14	2	31.80	3	31.80	31.70	-1	2,353	-0.04%
2020/12/11	0	0.00	4	31.30	31.35	-4	2,415	-0.17%
2020/12/10	12	32.60	12	31.86	32.00	0	2,422	0.00%
2020/12/04	0	0.00	2	31.28	31.10	-2	2,652	-0.08%
2020/12/02	1	31.95	2	31.68	31.60	-1	2,717	-0.04%
2020/11/30	3	31.75	0	0.00	31.70	3	2,754	0.11%
2020/11/26	1	31.40	2	31.95	32.20	-1	2,916	-0.03%
2020/11/25	50	31.39	1	30.95	31.15	49	2,999	1.63%
2020/11/24	24	31.89	0	0.00	31.75	24	3,038	0.79%
2020/11/23	1	31.80	4	31.88	32.00	-3	3,109	-0.10%
2020/11/20	30	31.98	4	32.01	31.95	26	3,198	0.81%
2020/11/19	6	32.45	3	32.55	32.55	3	3,357	0.09%
2020/11/16	4	32.65	1	32.55	32.40	3	3,848	0.08%
2020/11/13	0	0.00	9	32.93	32.85	-9	3,955	-0.23%
2020/11/12	2	33.10	10	33.48	32.85	-8	4,062	-0.20%
2020/11/10	2	35.15	2	35.33	35.15	0	4,024	0.00%
2020/11/09	6	36.05	103	36.07	36.30	-97	4,110	-2.36%	大賣/
2020/11/06	12	34.10	102	34.95	34.10	-90	4,143	-2.17%	大賣/
2020/11/05	4	34.71	36	34.94	34.80	-32	4,245	-0.75%
2020/11/04	7	34.42	3	34.23	35.20	4	4,238	0.09%
2020/11/03	9	33.83	7	33.96	33.85	2	4,198	0.05%
2020/11/02	12	31.95	0	0.00	32.70	12	4,200	0.29%
2020/10/30	0	0.00	6	32.88	32.30	-6	4,203	-0.14%
2020/10/28	0	0.00	1	34.20	33.30	-1	4,163	-0.02%
2020/10/26	0	0.00	1	34.25	34.35	-1	4,112	-0.02%
2020/10/23	1	34.95	1	34.50	34.95	0	4,080	0.00%
2020/10/22	1	33.60	0	0.00	33.70	1	4,042	0.02%
2020/10/21	3	34.03	0	0.00	33.75	3	4,040	0.07%
2020/10/16	63	33.83	1	33.30	33.30	62	4,106	1.51%
2020/10/15	1	34.00	63	35.58	35.40	-62	4,014	-1.54%
2020/10/14	9	34.71	1	34.30	34.20	8	3,920	0.20%
2020/10/13	5	33.99	77	34.08	34.15	-72	3,783	-1.90%
2020/10/08	0	0.00	10	32.20	32.20	-10	3,590	-0.28%
2020/10/06	11	32.19	3	32.20	32.40	8	3,601	0.22%
2020/10/05	1	31.90	1	31.90	32.10	0	3,573	0.00%
2020/09/30	0	0.00	1	31.40	31.35	-1	3,586	-0.03%
2020/09/29	2	31.93	60	31.92	31.40	-58	3,610	-1.61%
2020/09/23	2	31.18	1	31.40	30.90	1	3,557	0.03%
2020/09/22	6	30.76	5	30.95	30.85	1	3,569	0.03%
2020/09/21	0	0.00	65	31.60	31.15	-65	3,562	-1.82%
2020/09/18	1	31.10	0	0.00	31.15	1	3,553	0.03%
2020/09/17	4	31.15	1	31.45	31.35	3	3,593	0.08%
2020/09/16	1	31.35	1	31.55	31.35	0	3,606	0.00%
2020/09/15	1	30.75	0	0.00	30.60	1	3,614	0.03%
2020/09/11	3	31.30	33	30.70	30.60	-30	3,748	-0.80%
2020/09/10	1	32.10	13	33.00	32.10	-12	3,712	-0.32%
2020/09/09	1	31.15	6	31.34	31.80	-5	3,584	-0.14%
2020/09/08	1	30.90	1	31.20	31.25	0	3,570	0.00%
2020/09/07	1	31.30	0	0.00	31.05	1	3,551	0.03%
2020/09/04	1	31.60	0	0.00	31.50	1	3,533	0.03%
2020/09/03	0	0.00	1	32.00	31.85	-1	3,520	-0.03%
2020/09/02	0	0.00	1	32.00	31.60	-1	3,508	-0.03%
2020/09/01	2	31.55	9	30.91	31.10	-7	3,466	-0.20%
2020/08/31	4	32.94	6	32.77	33.00	-2	3,364	-0.06%
2020/08/28	6	31.79	12	32.53	31.90	-6	3,331	-0.18%
2020/08/27	18	31.77	0	0.00	31.70	18	3,280	0.55%
2020/08/26	8	32.62	5	32.99	32.40	3	3,233	0.09%
2020/08/25	18	33.10	12	32.77	32.60	6	3,151	0.19%
2020/08/24	4	32.58	112	33.24	33.70	-108	2,963	-3.64%	大賣/鉅額交易
2020/08/21	12	31.94	3	31.48	32.05	9	2,735	0.33%
2020/08/20	0	0.00	1	30.70	29.20	-1	2,571	-0.04%
2020/08/19	2	31.15	8	30.84	30.75	-6	2,465	-0.24%
2020/08/18	3	30.55	2	30.80	29.50	1	2,341	0.04%
2020/08/17	21	28.81	0	0.00	29.65	21	2,224	0.94%
2020/08/14	20	28.50	5	28.40	28.65	15	2,169	0.69%
2020/08/13	128	29.02	2	30.10	28.65	126	2,135	5.90%	大買/鉅額交易
2020/08/12	1	28.35	81	29.80	30.10	-80	1,993	-4.01%
2020/08/11	2	28.20	2	29.00	28.20	0	1,863	0.00%
2020/08/05	0	0.00	50	27.37	27.65	-50	1,814	-2.76%
2020/07/30	1	26.15	0	0.00	26.30	1	1,846	0.05%
2020/07/29	0	0.00	3	25.75	25.70	-3	1,859	-0.16%
2020/07/28	4	25.05	0	0.00	25.10	4	1,873	0.21%
2020/07/23	2	28.00	0	0.00	27.70	2	1,961	0.10%
2020/07/22	1	28.00	1	27.30	28.20	0	1,925	0.00%
2020/07/16	2	26.80	0	0.00	26.10	2	1,822	0.11%
2020/07/15	0	0.00	23	26.93	26.50	-23	1,807	-1.27%
2020/07/10	30	27.86	0	0.00	27.65	30	1,799	1.67%
2020/07/06	2	28.55	1	28.45	28.50	1	1,778	0.06%
2020/07/03	5	28.55	0	0.00	28.65	5	1,761	0.28%
2020/07/01	0	0.00	5	28.26	27.95	-5	1,729	-0.29%
2020/06/29	50	27.73	0	0.00	28.20	50	1,694	2.95%
2020/06/23	0	0.00	5	27.50	27.05	-5	1,659	-0.30%
2020/06/22	0	0.00	190	29.31	28.40	-190	1,634	-11.62%	大賣/鉅額交易
2020/06/19	1	29.00	1	28.20	28.50	0	1,574	0.00%
2020/06/18	0	0.00	2	27.60	27.95	-2	1,450	-0.14%
2020/06/17	0	0.00	6	26.30	26.85	-6	1,401	-0.43%
2020/06/15	10	24.25	0	0.00	24.10	10	1,364	0.73%
2020/06/12	50	24.25	10	24.45	24.45	40	1,364	2.93%
2020/06/11	30	25.45	0	0.00	25.20	30	1,358	2.21%
2020/06/04	5	27.10	0	0.00	26.65	5	1,345	0.37%
2020/05/27	0	0.00	51	24.70	25.05	-51	1,206	-4.23%
2020/05/20	0	0.00	20	23.87	23.75	-20	1,198	-1.67%
2020/05/15	0	0.00	55	23.95	24.05	-55	1,191	-4.61%
2020/05/14	11	24.03	6	24.25	23.85	5	1,184	0.42%
2020/05/13	1	25.75	10	25.70	25.75	-9	1,134	-0.79%
2020/05/12	16	25.58	0	0.00	25.10	16	1,108	1.44%
2020/05/11	0	0.00	20	24.85	25.05	-20	1,080	-1.85%
2020/05/08	7	24.39	0	0.00	24.80	7	1,066	0.66%
2020/05/07	0	0.00	10	24.00	24.05	-10	1,044	-0.96%
2020/05/05	5	24.05	0	0.00	23.80	5	1,048	0.48%
2020/05/04	25	23.76	0	0.00	23.55	25	1,045	2.39%
2020/04/30	5	25.40	0	0.00	24.65	5	1,041	0.48%
2020/04/21	20	22.55	0	0.00	21.85	20	1,020	1.96%
2020/04/15	10	22.70	6	22.80	22.90	4	1,058	0.38%
2020/04/14	2	22.40	23	23.13	22.95	-21	1,074	-1.95%
2020/04/13	1	21.15	0	0.00	21.10	1	1,026	0.10%
2020/03/27	30	18.75	0	0.00	18.70	30	1,570	1.91%
2020/03/19	30	16.25	0	0.00	16.25	30	1,590	1.89%
2020/03/18	15	18.05	0	0.00	18.05	15	1,588	0.94%
2020/03/17	5	19.00	0	0.00	18.75	5	1,609	0.31%
2020/03/16	1	19.95	0	0.00	19.10	1	1,716	0.06%
2020/03/13	15	19.75	0	0.00	20.30	15	1,705	0.88%
2020/03/12	1	21.90	4	22.34	21.90	-3	1,682	-0.18%
2020/03/10	0	0.00	1	23.60	24.25	-1	1,749	-0.06%
2020/03/09	1	24.25	0	0.00	24.10	1	1,750	0.06%
2020/03/06	1	25.60	0	0.00	25.70	1	1,745	0.06%
2020/03/05	0	0.00	1	26.25	26.05	-1	1,779	-0.06%
2020/03/03	2	25.65	0	0.00	25.65	2	1,881	0.11%
2020/02/24	0	0.00	1	26.60	26.70	-1	2,041	-0.05%
2020/02/13	0	0.00	10	28.10	27.50	-10	2,401	-0.42%
2020/02/12	1	27.80	0	0.00	27.60	1	2,502	0.04%
2020/02/07	10	27.20	0	0.00	27.00	10	2,683	0.37%
2020/02/06	0	0.00	1	27.80	27.80	-1	2,681	-0.04%
2020/02/04	10	26.60	0	0.00	27.10	10	2,683	0.37%
2020/01/31	0	0.00	2	26.40	26.95	-2	2,644	-0.08%
2020/01/30	0	0.00	2	27.80	27.25	-2	2,646	-0.08%
2020/01/17	1	30.50	0	0.00	30.35	1	2,722	0.04%
2020/01/14	2	30.60	0	0.00	30.45	2	2,702	0.07%
2020/01/13	0	0.00	5	30.28	30.70	-5	2,696	-0.19%
2020/01/10	0	0.00	2	29.75	29.60	-2	2,682	-0.07%
2020/01/09	4	29.30	0	0.00	29.05	4	2,661	0.15%
2020/01/08	91	28.96	0	0.00	28.85	91	2,653	3.43%
2020/01/07	41	29.97	1	30.05	29.70	40	2,655	1.51%
2020/01/06	10	30.15	0	0.00	30.40	10	2,631	0.38%
2020/01/03	52	30.22	2	30.30	30.70	50	2,607	1.92%
2020/01/02	4	31.03	2	31.15	30.90	2	2,564	0.08%
2019/12/31	0	0.00	24	31.41	31.00	-24	2,552	-0.94%
2019/12/30	53	32.24	35	32.02	32.00	18	2,493	0.72%
2019/12/27	2	32.10	7	31.20	32.45	-5	2,304	-0.22%
2019/12/26	1	29.85	2	29.83	29.55	-1	2,145	-0.05%
2019/12/25	25	29.23	10	29.30	29.60	15	2,086	0.72%
2019/12/24	11	29.08	0	0.00	29.00	11	2,077	0.53%
2019/12/23	1	29.60	0	0.00	29.30	1	2,068	0.05%
2019/12/20	3	29.58	0	0.00	29.55	3	2,043	0.15%
2019/12/19	1	29.30	0	0.00	29.40	1	2,028	0.05%
2019/12/18	0	0.00	5	29.00	29.10	-5	2,019	-0.25%
2019/12/17	26	29.03	0	0.00	28.95	26	2,012	1.29%
2019/12/16	2	29.03	0	0.00	28.95	2	1,999	0.10%
2019/12/13	80	28.88	0	0.00	28.90	80	1,997	4.00%
2019/12/12	43	29.26	1	29.30	29.20	42	1,981	2.12%
2019/12/11	17	29.65	3	30.12	29.65	14	1,963	0.71%
2019/12/10	10	29.05	0	0.00	29.15	10	1,907	0.52%
2019/12/09	22	29.05	2	29.65	29.15	20	1,964	1.02%
2019/12/05	5	28.74	3	28.88	29.25	2	1,886	0.11%
2019/12/04	26	28.16	0	0.00	28.05	26	1,856	1.40%
2019/12/03	11	28.00	0	0.00	28.05	11	1,849	0.59%
2019/12/02	72	27.91	0	0.00	27.80	72	1,837	3.92%
2019/11/29	42	28.95	7	28.96	28.85	35	1,800	1.94%
2019/11/28	0	0.00	3	29.42	29.60	-3	1,718	-0.17%
2019/11/27	5	29.35	0	0.00	29.15	5	1,689	0.30%
2019/11/26	4	29.38	1	29.40	29.25	3	1,669	0.18%
2019/11/25	0	0.00	1	29.80	29.80	-1	1,607	-0.06%
2019/11/22	1	28.55	0	0.00	28.90	1	1,531	0.07%
2019/11/21	1	28.45	0	0.00	28.55	1	1,509	0.07%
2019/11/20	10	28.85	5	29.05	28.80	5	1,491	0.34%
2019/11/19	36	29.81	26	29.09	29.50	10	1,469	0.68%
2019/11/18	1	29.15	2	29.18	29.35	-1	1,343	-0.07%
2019/11/15	0	0.00	7	28.53	28.70	-7	1,298	-0.54%
2019/11/13	14	28.65	22	28.81	28.45	-8	1,241	-0.64%
2019/11/12	7	28.98	3	29.12	29.35	4	1,182	0.34%
2019/11/11	10	28.60	21	28.80	29.05	-11	1,099	-1.00%
2019/11/08	7	27.64	22	28.00	28.05	-15	983	-1.53%
2019/11/06	20	26.65	2	27.55	26.70	18	796	2.26%
2019/11/05	2	26.90	0	0.00	26.90	2	771	0.26%
2019/11/04	10	27.15	5	27.48	26.90	5	764	0.65%
2019/11/01	0	0.00	6	26.85	27.00	-6	742	-0.81%
2019/10/31	5	26.42	7	27.04	26.45	-2	741	-0.27%
2019/10/30	0	0.00	8	26.58	26.50	-8	727	-1.10%
2019/10/29	53	26.57	0	0.00	26.40	53	720	7.36%
2019/10/28	10	27.30	15	27.50	27.30	-5	693	-0.72%
2019/10/25	3	27.22	32	26.98	26.50	-29	647	-4.48%
2019/10/24	5	25.80	0	0.00	25.85	5	574	0.87%
2019/10/23	5	25.75	0	0.00	25.75	5	573	0.87%
2019/10/22	7	25.79	0	0.00	25.80	7	567	1.23%
2019/10/21	5	26.25	0	0.00	26.10	5	560	0.89%
2019/10/18	0	0.00	1	26.00	26.00	-1	544	-0.18%
2019/10/16	27	25.29	2	25.50	25.30	25	524	4.77%
2019/10/15	25	25.73	9	26.12	25.50	16	519	3.08%
2019/10/14	5	25.10	5	25.10	25.15	0	475	0.00%
2019/10/09	9	24.49	0	0.00	24.70	9	462	1.94%
2019/10/08	5	24.51	0	0.00	24.50	5	453	1.10%
2019/10/07	2	24.50	6	24.68	24.65	-4	449	-0.89%
2019/10/04	1	23.25	0	0.00	23.25	1	424	0.24%
2019/10/03	10	23.20	0	0.00	23.20	10	422	2.36%
2019/09/26	27	23.81	0	0.00	23.80	27	413	6.53%
2019/09/25	43	23.78	0	0.00	23.75	43	409	10.50%
2019/09/24	40	24.06	0	0.00	23.85	40	406	9.83%
2019/09/23	10	24.25	0	0.00	24.40	10	399	2.51%
2019/09/20	15	24.35	1	24.35	24.45	14	392	3.57%
2019/09/19	17	24.39	1	24.40	24.30	16	388	4.12%
2019/09/18	74	24.80	0	0.00	24.70	74	380	19.46%
2019/09/17	65	24.63	1	24.55	24.60	64	369	17.34%
2019/09/16	9	24.70	0	0.00	24.70	9	361	2.49%
2019/09/12	8	25.33	13	25.73	25.10	-5	347	-1.44%
2019/09/11	3	25.15	20	24.99	25.15	-17	281	-6.05%
2019/09/10	35	22.93	0	0.00	22.90	35	212	16.51%
2019/09/09	65	23.16	0	0.00	23.15	65	210	30.84%
2019/09/06	29	23.04	0	0.00	23.15	29	208	13.94%
2019/09/05	26	22.90	0	0.00	23.15	26	204	12.69%
2019/09/03	35	22.60	0	0.00	22.60	35	197	17.69%
2019/09/02	20	22.59	0	0.00	22.60	20	195	10.23%
2019/08/30	10	22.85	0	0.00	22.90	10	192	5.20%
2019/08/29	10	22.68	0	0.00	22.90	10	188	5.30%
2019/08/23	25	22.08	0	0.00	22.10	25	181	13.76%
2019/08/22	35	22.11	0	0.00	22.00	35	180	19.36%
2019/08/14	0	0.00	15	22.00	22.00	-15	172	-8.68%
2019/08/12	0	0.00	1	22.10	22.45	-1	170	-0.59%
2019/08/08	0	0.00	2	21.90	22.05	-2	168	-1.19%
2019/08/06	1	20.75	1	20.95	21.00	0	173	0.00%
2019/08/02	1	21.80	0	0.00	21.80	1	176	0.57%
2019/07/31	7	22.10	0	0.00	22.30	7	177	3.95%
2019/07/30	8	22.30	0	0.00	22.30	8	179	4.45%
2019/07/29	2	22.53	0	0.00	22.50	2	186	1.07%
2019/07/26	0	0.00	2	22.83	22.95	-2	198	-1.01%
2019/07/24	0	0.00	5	22.60	22.55	-5	193	-2.58%
2019/07/22	2	22.35	0	0.00	22.40	2	204	0.98%
2019/07/18	1	22.70	0	0.00	22.70	1	213	0.47%
2019/07/17	0	0.00	3	22.92	23.10	-3	213	-1.40%
2019/07/15	1	22.20	0	0.00	22.15	1	218	0.46%
2019/07/12	0	0.00	1	22.05	22.20	-1	230	-0.43%
2019/07/11	1	21.90	0	0.00	21.90	1	255	0.39%
2019/07/10	1	22.20	0	0.00	22.20	1	308	0.32%
2019/07/05	0	0.00	3	22.05	22.20	-3	315	-0.95%
2019/07/04	1	21.80	0	0.00	21.90	1	315	0.32%
2019/07/03	1	21.80	0	0.00	21.80	1	319	0.31%
2019/07/01	0	0.00	1	22.15	21.95	-1	331	-0.30%
2019/06/26	2	21.60	0	0.00	21.60	2	341	0.59%
2019/06/19	0	0.00	2	21.60	21.60	-2	352	-0.57%
2019/06/18	2	21.33	0	0.00	21.30	2	357	0.56%
2019/06/05	0	0.00	4	21.63	21.50	-4	449	-0.89%
2019/06/03	2	21.15	0	0.00	21.05	2	456	0.44%
2019/05/31	3	22.18	0	0.00	22.10	3	452	0.66%
2019/05/28	1	22.30	2	22.45	22.40	-1	479	-0.21%
2019/05/23	4	22.18	0	0.00	21.95	4	516	0.77%
2019/05/16	3	23.60	0	0.00	23.55	3	619	0.48%
2019/05/15	2	23.68	0	0.00	23.70	2	637	0.31%
2019/05/14	0	0.00	4	24.10	23.80	-4	643	-0.62%
2019/05/13	3	23.13	0	0.00	23.00	3	639	0.47%
2019/05/10	3	23.12	3	23.83	23.45	0	642	0.00%
2019/05/07	1	24.25	0	0.00	24.25	1	646	0.15%
2019/05/06	10	24.37	0	0.00	24.05	10	643	1.55%
2019/05/03	3	25.50	15	25.29	25.30	-12	636	-1.89%
2019/05/02	4	24.16	0	0.00	24.15	4	619	0.65%
2019/04/30	7	24.16	1	24.10	24.25	6	616	0.97%
2019/04/26	4	24.95	0	0.00	24.90	4	612	0.65%
2019/04/25	5	25.23	0	0.00	25.35	5	612	0.82%
2019/04/24	3	25.47	0	0.00	25.35	3	608	0.49%
2019/04/23	5	25.66	0	0.00	25.60	5	604	0.83%
2019/04/22	4	25.65	6	26.07	26.05	-2	602	-0.33%
2019/04/19	0	0.00	4	26.00	25.95	-4	603	-0.66%
2019/04/18	17	25.83	10	26.20	25.40	7	597	1.17%
2019/04/16	11	26.75	18	26.23	27.30	-7	564	-1.24%
2019/04/12	9	25.26	0	0.00	25.20	9	513	1.75%
2019/04/11	4	25.53	0	0.00	25.60	4	516	0.77%
2019/04/10	3	25.60	0	0.00	25.80	3	514	0.58%
2019/04/09	2	25.70	1	25.95	25.70	1	519	0.19%
2019/04/08	0	0.00	8	25.58	25.75	-8	519	-1.54%
2019/04/03	0	0.00	4	25.18	25.20	-4	518	-0.77%
2019/04/02	11	24.95	2	25.25	24.90	9	532	1.69%
2019/04/01	0	0.00	1	25.20	25.10	-1	533	-0.19%
2019/03/29	2	25.08	5	25.24	25.10	-3	537	-0.56%
2019/03/28	0	0.00	2	25.20	25.00	-2	570	-0.35%
2019/03/27	1	24.95	0	0.00	24.90	1	634	0.16%
2019/03/26	6	24.95	0	0.00	24.85	6	725	0.83%
2019/03/25	7	25.02	2	25.30	25.00	5	744	0.67%
2019/03/22	4	25.30	2	25.50	25.50	2	762	0.26%
2019/03/21	0	0.00	3	25.53	25.35	-3	771	-0.39%
2019/03/20	2	25.05	0	0.00	25.05	2	781	0.26%
2019/03/19	2	25.45	0	0.00	25.05	2	789	0.25%
2019/03/18	13	26.05	0	0.00	25.90	13	780	1.66%
2019/03/15	0	0.00	5	26.64	26.45	-5	773	-0.65%
2019/03/14	3	25.90	0	0.00	25.90	3	765	0.39%
2019/03/13	0	0.00	7	26.09	26.30	-7	772	-0.91%
2019/03/12	10	25.57	6	25.75	25.75	4	768	0.52%
2019/03/11	5	25.45	0	0.00	25.50	5	778	0.64%
2019/03/07	2	25.68	30	25.50	25.50	-28	772	-3.62%
2019/03/06	2	25.83	1	25.85	25.85	1	769	0.13%
2019/03/05	3	26.05	13	26.47	26.05	-10	766	-1.30%
2019/03/04	1	25.90	4	25.95	26.20	-3	758	-0.40%
2019/02/27	7	25.62	0	0.00	25.40	7	750	0.93%
2019/02/26	14	25.86	4	26.00	26.00	10	744	1.34%
2019/02/25	2	26.05	4	26.30	26.15	-2	732	-0.27%
2019/02/21	0	0.00	4	25.95	25.90	-4	714	-0.56%
2019/02/20	4	25.55	0	0.00	25.70	4	709	0.56%
2019/02/19	8	25.10	8	25.49	25.70	0	701	0.00%
2019/02/18	0	0.00	11	25.35	25.35	-11	678	-1.62%
2019/02/15	58	24.50	9	24.54	24.35	49	646	7.58%
2019/02/14	2	23.60	6	24.45	25.00	-4	631	-0.63%
2019/02/13	0	0.00	4	23.90	23.85	-4	618	-0.65%
2019/02/11	4	23.05	4	23.40	23.05	0	625	0.00%
2019/01/30	2	23.30	0	0.00	23.20	2	674	0.30%
2019/01/28	0	0.00	5	23.52	23.40	-5	673	-0.74%
2019/01/25	4	22.70	2	22.90	22.90	2	663	0.30%
2019/01/24	1	22.70	0	0.00	22.65	1	663	0.15%
2019/01/22	6	23.20	0	0.00	23.00	6	662	0.91%
2019/01/21	14	23.27	9	23.42	23.20	5	664	0.75%
2019/01/18	0	0.00	2	22.95	22.85	-2	659	-0.30%
2019/01/17	15	22.85	3	22.77	22.80	12	663	1.81%
2019/01/14	1	22.40	0	0.00	22.35	1	662	0.15%
2019/01/11	2	22.40	5	22.55	22.35	-3	658	-0.46%
2019/01/10	4	23.15	0	0.00	23.20	4	650	0.61%
2019/01/09	9	23.21	0	0.00	23.25	9	650	1.38%
2019/01/07	2	23.10	0	0.00	22.95	2	649	0.31%
2018/12/28	0	0.00	6	22.45	22.85	-6	654	-0.92%
2018/12/27	6	22.14	12	22.33	22.10	-6	652	-0.92%
2018/12/26	4	22.56	0	0.00	22.05	4	646	0.62%
2018/12/24	2	23.90	0	0.00	24.30	2	624	0.32%
2018/12/18	10	24.35	3	23.45	23.85	7	416	1.68%
2018/12/12	2	22.05	7	22.54	23.45	-5	350	-1.43%
2018/12/11	2	22.00	0	0.00	21.90	2	336	0.59%
2018/12/07	3	22.65	0	0.00	22.60	3	332	0.90%
2018/12/06	2	22.45	0	0.00	22.45	2	330	0.60%
2018/12/05	0	0.00	2	24.00	24.00	-2	316	-0.63%
2018/12/04	0	0.00	3	22.25	22.75	-3	297	-1.01%
2018/12/03	3	21.80	0	0.00	21.80	3	287	1.04%
2018/11/28	0	0.00	2	21.50	21.60	-2	286	-0.70%
2018/11/27	2	21.40	0	0.00	21.50	2	293	0.68%
2018/11/26	0	0.00	1	21.75	21.55	-1	298	-0.33%
2018/11/23	0	0.00	2	21.30	21.00	-2	307	-0.65%
2018/11/21	0	0.00	1	21.45	21.70	-1	308	-0.32%
2018/11/19	4	21.31	1	22.20	21.50	3	306	0.98%
2018/11/16	2	20.80	0	0.00	20.90	2	296	0.68%
2018/11/15	2	20.90	0	0.00	20.80	2	292	0.68%
2018/11/13	2	20.68	1	21.40	20.85	1	284	0.35%
2018/11/12	0	0.00	1	21.40	20.85	-1	280	-0.36%
2018/11/09	1	20.80	1	21.30	20.90	0	276	0.00%
2018/11/07	4	20.70	4	21.04	20.75	0	267	0.00%
2018/10/09	0	0.00	7	19.66	19.40	-7	227	-3.08%
2018/10/08	0	0.00	6	20.05	20.15	-6	223	-2.68%
2018/09/10	1	21.25	0	0.00	20.85	1	251	0.40%
2018/09/07	1	21.00	0	0.00	21.20	1	251	0.40%
2018/08/31	2	22.90	0	0.00	22.90	2	260	0.77%
2018/08/30	2	22.75	3	22.93	22.90	-1	257	-0.39%
2018/08/24	2	21.80	0	0.00	21.85	2	263	0.76%
2018/08/08	10	22.25	0	0.00	22.25	10	325	3.07%
2018/08/03	28	21.73	1	22.00	22.20	27	480	5.62%
2018/08/02	22	21.49	0	0.00	21.50	22	477	4.61%
2018/07/24	0	0.00	40	21.37	21.35	-40	482	-8.29%
2018/07/23	0	0.00	3	21.40	21.40	-3	484	-0.62%
2018/07/20	0	0.00	2	21.55	21.45	-2	489	-0.41%
2018/07/13	0	0.00	2	21.35	21.35	-2	515	-0.39%
2018/06/27	0	0.00	61	21.19	21.25	-61	639	-9.55%
2018/06/20	0	0.00	9	21.18	21.50	-9	702	-1.28%
2018/06/13	0	0.00	2	22.60	22.45	-2	730	-0.27%
2018/06/07	0	0.00	1	22.05	22.30	-1	834	-0.12%
2018/06/06	0	0.00	20	22.14	22.10	-20	854	-2.34%
2018/06/05	2	22.25	0	0.00	22.05	2	936	0.21%
2018/06/01	2	21.90	3	21.90	21.90	-1	1,226	-0.08%
2018/05/31	0	0.00	24	21.74	21.85	-24	1,225	-1.96%
2018/05/24	0	0.00	50	22.41	22.30	-50	1,198	-4.17%
2018/05/23	1	21.70	71	21.76	21.85	-70	1,189	-5.89%
2018/05/21	1	21.35	0	0.00	21.40	1	1,175	0.09%
2018/05/17	0	0.00	36	21.20	20.80	-36	1,166	-3.09%
2018/05/16	1	21.05	1	21.20	21.00	0	1,159	0.00%
2018/05/15	1	20.60	1	20.40	20.35	0	1,149	0.00%
2018/05/14	22	21.15	5	21.85	21.20	17	1,133	1.50%
2018/05/11	2	23.50	0	0.00	23.50	2	1,056	0.19%
2018/04/27	1	25.80	0	0.00	26.00	1	986	0.10%
2018/04/19	5	27.15	0	0.00	26.70	5	949	0.53%
2018/03/30	0	0.00	322	26.42	26.30	-322	853	-37.71%	大賣/鉅額交易
2018/03/27	0	0.00	2	27.55	27.40	-2	813	-0.25%
2018/03/23	1	25.80	0	0.00	26.80	1	779	0.13%
2018/03/19	1	27.00	0	0.00	27.15	1	733	0.14%
2018/03/16	2	27.08	0	0.00	26.65	2	722	0.28%
2018/03/15	10	27.05	0	0.00	27.05	10	662	1.51%
2018/03/09	1	27.20	0	0.00	27.60	1	588	0.17%
2018/03/08	8	28.83	0	0.00	29.20	8	508	1.57%
2018/03/07	0	0.00	1	26.60	26.60	-1	280	-0.36%
2018/03/01	4	23.60	0	0.00	23.85	4	215	1.85%
2018/02/23	0	0.00	8	24.12	24.10	-8	219	-3.64%
2018/01/31	0	0.00	3.4	24.91	24.95	-3.4	285	-1.19%
2018/01/26	0	0.00	45	25.23	25.35	-45	290	-15.49%
2018/01/25	0	0.00	146	25.23	25.10	-146	294	-49.64%	大賣/鉅額交易
2018/01/19	0	0.00	120	25.23	25.30	-120	323	-37.11%	大賣/鉅額交易
2018/01/17	0	0.00	20	25.57	25.65	-20	323	-6.18%
2018/01/10	0	0.00	4	25.48	25.25	-4	335	-1.19%
2018/01/09	0	0.00	3	25.90	25.80	-3	335	-0.89%
2018/01/08	0	0.00	20	25.91	26.00	-20	343	-5.83%
2018/01/05	0	0.00	35	25.90	25.95	-35	347	-10.07%
2018/01/03	0	0.00	9	25.43	25.35	-9	358	-2.51%