宏致 (3605)-元大-忠孝券商分點個股進出

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
51.8
漲跌
▼0.6
漲幅
-1.15%
成交量
974張
產業
上市電子零組件類股
314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－元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝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
2024/12/13	0	0.00	20	51.60	51.80	-20	5,389	-0.37%
2024/12/12	1	52.40	0.4	52.10	52.40	0.6	5,518	0.01%
2024/12/06	5	54.22	0	0.00	54.40	5	5,564	0.09%
2024/12/05	1	54.50	4	54.43	54.60	-3	5,549	-0.05%
2024/12/04	5	52.70	0	0.00	53.10	5	5,527	0.09%
2024/12/03	15	54.54	18	54.42	54.70	-3	5,492	-0.05%
2024/12/02	1	51.00	0	0.00	50.90	1	5,405	0.02%
2024/11/28	0	0.00	2	50.45	50.20	-2	5,545	-0.04%
2024/11/27	0	51.69	0	0.00	51.60	0	5,604	0.00%
2024/11/26	2	53.30	0	0.00	52.00	2	5,723	0.03%
2024/11/25	2	52.90	0	0.00	53.00	2	5,900	0.03%
2024/11/22	0	0.00	1	50.00	50.60	-1	5,956	-0.02%
2024/11/19	0	0.00	1.1	48.33	49.30	-1.1	5,961	-0.02%
2024/11/18	4	48.73	104	49.34	48.85	-100	5,954	-1.68%	大賣/
2024/11/15	0	0.00	2	51.60	51.70	-2	5,920	-0.03%
2024/11/14	0	0.00	3.1	49.57	49.35	-3.1	5,912	-0.05%
2024/11/13	0	0.00	3	50.73	50.40	-3	5,954	-0.05%
2024/11/11	0	0.00	1	52.50	52.30	-1	5,973	-0.02%
2024/11/08	17.2	53.37	0	0.00	51.20	17.2	5,977	0.29%
2024/11/07	1	55.10	12	54.82	54.70	-11	5,934	-0.19%
2024/11/06	2	53.00	0	0.00	52.90	2	5,905	0.03%
2024/11/05	2	52.60	2	51.60	52.60	0	5,904	0.00%
2024/11/04	15	52.29	2	51.30	51.30	13	5,906	0.22%
2024/10/29	2	56.30	2	55.90	56.10	0	5,827	0.00%
2024/10/28	0	0.00	1	58.40	57.50	-1	5,819	-0.02%
2024/10/25	4	59.38	3	59.37	59.60	1	5,786	0.02%
2024/10/24	34	59.69	30	60.99	58.70	4	5,751	0.07%
2024/10/23	55	61.79	109	61.84	61.70	-54	5,641	-0.96%	大賣/
2024/10/22	29	61.65	17	60.94	61.50	12	5,570	0.22%
2024/10/21	39	60.78	11	60.81	61.00	28	5,459	0.51%
2024/10/18	3	58.43	3	59.03	58.40	0	5,308	0.00%
2024/10/17	16	58.30	4	58.40	58.80	12	5,276	0.23%
2024/10/16	0	0.00	2	57.50	58.10	-2	5,261	-0.04%
2024/10/15	62	57.01	60	57.88	57.10	2	5,198	0.04%
2024/10/14	4	58.58	8	57.01	57.70	-4	5,085	-0.08%
2024/10/11	1	56.20	0	0.00	55.30	1	4,981	0.02%
2024/10/09	24.1	56.52	21	55.60	56.30	3.1	4,927	0.06%
2024/10/08	20	54.16	19	54.21	54.30	1	4,815	0.02%
2024/10/04	11	52.80	14	53.03	52.80	-3	4,759	-0.06%
2024/10/01	21	53.21	20	52.91	53.50	1	4,747	0.02%
2024/09/30	3	53.93	1	53.50	53.80	2	4,687	0.04%
2024/09/27	61	55.03	56	55.73	55.00	5	4,600	0.11%
2024/09/26	142	59.67	96.1	60.48	58.00	45.9	4,386	1.05%	大買/
2024/09/25	55	59.32	63	58.32	60.70	-8	3,944	-0.20%
2024/09/24	116	55.72	64.1	55.56	55.20	51.9	3,654	1.42%	大買/
2024/09/23	19	59.89	20	59.94	61.10	-1	3,258	-0.03%
2024/09/20	3	58.50	15	59.24	58.70	-12	3,019	-0.40%
2024/09/19	12	58.92	16	58.11	59.10	-4	2,955	-0.14%
2024/09/18	57	55.90	52	59.08	55.60	5	2,825	0.18%
2024/09/16	74	57.15	78	57.77	57.50	-4	2,528	-0.16%
2024/09/13	66	54.28	5.3	55.16	55.30	60.7	2,332	2.60%
2024/09/12	1	52.10	1	52.50	51.30	0	2,211	0.00%
2024/09/11	3	52.40	4	50.13	51.70	-1	2,218	-0.05%
2024/09/10	3	51.07	2	49.70	49.60	1	2,191	0.05%
2024/09/09	0	0.00	1	51.30	51.40	-1	2,134	-0.05%
2024/09/06	3	49.70	0	0.00	49.50	3	2,129	0.14%
2024/09/03	1	53.80	1	54.20	53.70	0	2,109	0.00%
2024/09/02	65	54.00	66	53.36	54.00	-1	2,116	-0.05%
2024/08/30	16	55.13	8	56.93	52.90	8	2,113	0.38%
2024/08/29	14	56.34	11	54.90	56.70	3	2,038	0.15%
2024/08/28	13	54.11	20	54.33	55.20	-7	1,992	-0.35%
2024/08/27	25	53.37	16	53.68	53.80	9	1,884	0.48%
2024/08/26	0	0.00	188	53.46	53.60	-188	1,713	-10.97%	大賣/鉅額交易
2024/08/22	0	0.00	4	48.45	49.85	-4	1,717	-0.23%
2024/08/19	3	50.03	0	0.00	50.10	3	2,109	0.14%
2024/08/16	4	50.70	0	0.00	50.00	4	2,154	0.19%
2024/08/15	1	49.30	1	49.90	50.20	0	2,194	0.00%
2024/08/09	1	43.90	1	44.30	43.45	0	2,279	0.00%
2024/08/06	0	0.00	1	41.10	39.40	-1	2,522	-0.04%
2024/08/05	0	0.00	1	42.80	42.80	-1	2,482	-0.04%
2024/08/02	1	47.65	1	48.55	47.55	0	2,463	0.00%
2024/08/01	0	0.00	0.1	50.00	49.00	-0.1	2,452	0.00%
2024/07/05	0	0.00	4	49.30	49.90	-4	2,451	-0.16%
2024/07/03	4	49.00	0	0.00	48.55	4	2,430	0.16%
2024/06/28	2	48.38	2	48.93	49.20	0	2,443	0.00%
2024/06/20	0	0.00	1	46.30	45.30	-1	2,431	-0.04%
2024/06/19	0	0.00	22	45.55	46.45	-22	2,419	-0.91%
2024/06/12	1	47.70	0	0.00	48.65	1	2,374	0.04%
2024/06/11	1	49.20	2	47.60	48.10	-1	2,385	-0.04%
2024/06/07	2	50.10	2	50.40	49.65	0	2,432	0.00%
2024/06/05	0	0.00	1	48.75	47.50	-1	2,414	-0.04%
2024/06/03	0	0.00	4	49.65	50.60	-4	2,416	-0.17%
2024/05/31	0	0.00	1	51.60	50.50	-1	2,430	-0.04%
2024/05/30	1	52.00	0	0.00	50.80	1	2,445	0.04%
2024/05/29	2	52.05	1	52.30	52.10	1	2,527	0.04%
2024/05/28	4	52.95	4	52.88	52.90	0	2,643	0.00%
2024/05/27	2	52.30	2	52.80	50.70	0	2,583	0.00%
2024/05/24	2	50.63	3	52.80	52.00	-1	2,447	-0.04%
2024/05/23	0	0.00	4	47.75	48.45	-4	2,223	-0.18%
2024/05/21	2	46.70	14	47.20	46.75	-12	2,126	-0.56%
2024/05/16	0	0.00	1	43.15	43.50	-1	1,968	-0.05%
2024/05/14	2	41.55	0	0.00	41.10	2	1,890	0.11%
2024/05/13	0	0.00	4	44.11	44.95	-4	1,814	-0.22%
2024/05/10	1	40.60	0	0.00	40.95	1	1,698	0.06%
2024/04/26	0	0.00	1	41.10	40.95	-1	2,436	-0.04%
2024/04/19	2	40.88	3	40.45	40.20	-1	2,323	-0.04%
2024/04/18	0	0.00	10	39.36	39.60	-10	2,199	-0.45%
2024/04/09	1	38.35	0	0.00	38.65	1	2,118	0.05%
2024/04/02	2	37.73	0	0.00	37.60	2	2,044	0.10%
2024/03/29	7	38.88	8	38.75	38.70	-1	2,013	-0.05%
2024/03/21	0	0.00	5	36.02	36.40	-5	1,955	-0.26%
2024/03/20	6	36.50	0	0.00	35.50	6	1,956	0.31%
2024/03/18	2	37.10	6	37.00	36.70	-4	1,983	-0.20%
2024/03/14	3	35.83	0	0.00	35.90	3	1,968	0.15%
2024/03/13	3	38.13	2	36.55	36.45	1	1,949	0.05%
2024/03/12	0	0.00	0.5	40.80	40.35	-0.5	1,887	-0.02%
2024/03/08	1	40.35	0	0.00	40.50	1	1,879	0.05%
2024/03/07	1	41.40	4	41.44	40.50	-3	1,843	-0.16%
2024/03/06	2	40.63	0	0.00	42.20	2	1,803	0.11%
2024/03/04	2	42.00	0	0.00	42.55	2	1,714	0.12%
2024/03/01	8	39.68	7	39.01	43.00	1	1,580	0.06%
2024/02/27	1	37.90	1	38.20	37.35	0	1,390	0.00%
2024/02/26	0	0.00	1	38.00	38.10	-1	1,376	-0.07%
2024/02/23	0	0.00	1	37.75	37.70	-1	1,358	-0.07%
2024/02/21	3	36.85	1	37.15	36.95	2	1,331	0.15%
2024/02/20	1	37.00	0	0.00	36.75	1	1,323	0.08%
2024/02/19	1	38.20	3	38.25	38.30	-2	1,304	-0.15%
2024/02/16	1	37.10	2	37.65	37.90	-1	1,284	-0.08%
2024/02/15	0	0.00	1	37.10	36.65	-1	1,269	-0.08%
2024/02/05	0	0.00	1	37.25	37.25	-1	1,252	-0.08%
2024/02/02	9	38.21	6	38.13	38.30	3	1,230	0.24%
2024/02/01	4	38.55	5	38.78	38.85	-1	1,174	-0.09%
2024/01/31	11	38.90	13	39.85	38.70	-2	1,142	-0.18%
2024/01/30	0	0.00	7	38.50	38.90	-7	1,069	-0.65%
2024/01/29	48	38.68	41	38.58	38.70	7	1,026	0.68%
2024/01/26	18	37.34	13	36.48	37.00	5	800	0.62%
2024/01/25	25	35.46	64	35.76	35.05	-39	652	-5.98%
2024/01/18	0	0.00	0	30.60	30.65	0	361	-0.01%
2024/01/17	0	0.00	5	30.66	30.55	-5	360	-1.39%
2024/01/16	0	0.00	22	30.85	30.80	-22	358	-6.14%
2024/01/08	0	0.00	1	31.45	31.35	-1	354	-0.28%
2023/12/29	0	0.00	2	32.30	32.25	-2	345	-0.58%
2023/12/20	2	33.30	0	33.35	33.45	2	319	0.62%
2023/12/13	25	32.60	1	32.40	33.00	24	242	9.91%
2023/12/04	0	0.00	5	30.95	31.20	-5	181	-2.76%
2023/11/24	5	30.78	0	0.00	30.75	5	170	2.93%
2023/11/10	1	29.65	1	30.10	29.85	0	162	0.00%
2023/11/09	0	0.00	1	29.65	29.65	-1	158	-0.63%
2023/11/07	1	30.40	28	30.20	29.70	-27	157	-17.18%
2023/11/06	119	29.27	91	30.35	30.35	28	144	19.41%	大買/
2023/11/01	0	27.90	0	0.00	27.90	0	126	0.00%
2023/10/19	1	28.45	0	0.00	28.40	1	153	0.65%
2023/10/13	0	28.90	0	0.00	29.05	0	190	0.00%
2023/10/12	0	28.95	0	0.00	29.05	0	194	0.00%
2023/09/06	0	28.00	0	0.00	28.10	0	219	0.00%
2023/08/31	0	27.90	0	0.00	27.80	0	220	0.00%
2023/08/24	0	26.95	0	0.00	26.70	0	237	0.00%
2023/08/23	0	26.40	0	0.00	26.90	0	242	0.00%
2023/08/14	0	27.95	0	0.00	27.85	0	232	0.00%
2023/08/10	1	29.00	0	0.00	29.05	1	232	0.43%
2023/08/09	0	29.30	0	0.00	29.20	0	231	0.00%
2023/08/08	0	29.45	0	0.00	29.30	0	232	0.00%
2023/08/02	0	29.80	0	0.00	29.40	0	258	0.00%
2023/08/01	0	29.95	0	0.00	30.00	0	255	0.00%
2023/07/31	0	30.45	0	0.00	30.05	0	257	0.00%
2023/07/28	0	30.40	0	0.00	30.30	0	255	0.00%
2023/07/26	0	30.45	0	0.00	30.20	0	248	0.00%
2023/07/25	0	30.60	0	0.00	30.50	0	247	0.00%
2023/07/24	0	30.90	0	0.00	30.60	0	244	0.00%
2023/07/20	1	30.70	0	0.00	30.75	1	242	0.41%
2023/07/18	1	31.40	0	0.00	31.70	1	229	0.43%
2023/07/13	0.5	29.30	0	0.00	29.25	0.5	214	0.23%
2023/07/10	0	0.00	2.5	29.80	29.95	-2.5	214	-1.15%
2023/07/07	0	0.00	2	29.80	29.85	-2	215	-0.93%
2023/07/04	0	0.00	1	30.30	30.35	-1	217	-0.46%
2023/06/29	0	0.00	4	29.65	29.55	-4	222	-1.80%
2023/06/16	0	0.00	10	30.03	30.00	-10	280	-3.56%
2023/06/15	0	0.00	1	30.55	30.25	-1	280	-0.36%
2023/06/14	1	30.50	0	0.00	30.40	1	278	0.36%
2023/06/09	0	0.00	1	30.00	29.95	-1	282	-0.35%
2023/05/09	0	0.00	1	28.40	28.35	-1	321	-0.31%
2023/04/21	0	0.00	2	30.80	30.65	-2	316	-0.63%
2023/04/18	0	0.00	3	31.65	31.60	-3	309	-0.97%
2023/04/12	1	31.50	0	0.00	31.40	1	298	0.34%
2023/04/07	1	30.95	0	0.00	30.90	1	294	0.34%
2023/03/31	1	31.50	0	0.00	31.40	1	285	0.35%
2023/02/17	15	34.30	3	34.20	34.30	12	296	4.05%
2023/02/16	20	34.46	0	0.00	34.45	20	297	6.73%
2023/02/15	10	34.00	0	0.00	33.95	10	288	3.46%
2023/02/01	0	0.00	3	32.77	33.65	-3	282	-1.06%
2023/01/31	3	32.23	0	0.00	32.65	3	293	1.02%
2022/12/02	0	0.00	1	34.25	34.65	-1	321	-0.31%
2022/12/01	4.5	32.97	3	33.10	34.70	1.5	305	0.49%
2022/11/18	3	32.47	0	0.00	31.55	3	258	1.16%
2022/11/03	1	30.90	1	30.90	30.95	0	263	0.00%
2022/11/01	13	30.79	14	30.84	30.90	-1	264	-0.38%
2022/10/31	0	0.00	4	30.00	30.20	-4	260	-1.54%
2022/10/27	7	29.86	2	29.83	30.05	5	260	1.92%
2022/09/28	0	0.00	6	28.60	28.60	-6	303	-1.98%
2022/09/27	0	0.00	1	30.40	30.40	-1	301	-0.33%
2022/09/06	1	35.70	0	0.00	35.00	1	396	0.25%
2022/09/01	0	36.80	0	0.00	36.65	0	397	0.01%
2022/08/29	1	36.65	0	0.00	36.65	1	415	0.24%
2022/08/25	1	37.50	0	0.00	37.35	1	413	0.24%
2022/08/23	1	37.05	0	0.00	37.10	1	421	0.24%
2022/08/22	5	38.00	0	0.00	37.55	5	424	1.18%
2022/08/16	0	37.60	0	0.00	37.75	0	429	0.00%
2022/08/10	0	0.00	3	38.25	38.25	-3	428	-0.70%
2022/08/05	1	37.70	1	38.00	38.05	0	443	0.00%
2022/08/01	1	39.00	0	0.00	39.05	1	458	0.22%
2022/07/25	3	39.10	0	0.00	39.40	3	478	0.63%
2022/07/21	0	0.00	6	39.25	39.40	-6	494	-1.21%
2022/07/20	6	38.93	0	0.00	38.30	6	493	1.22%
2022/07/12	0	0.00	5	35.60	35.55	-5	512	-0.98%
2022/07/06	0	0.00	3	33.82	33.75	-3	518	-0.58%
2022/06/21	12	39.50	12	39.55	39.55	0	739	0.00%
2022/06/20	1	38.25	5	37.00	37.00	-4	766	-0.52%
2022/06/17	1	39.05	0	0.00	39.15	1	759	0.13%
2022/06/08	5	42.90	12	42.85	42.40	-7	872	-0.80%
2022/06/07	0	0.00	3	42.25	42.00	-3	876	-0.34%
2022/06/02	3	42.10	0	0.00	41.95	3	958	0.31%
2022/06/01	0	0.00	3	42.85	42.65	-3	1,004	-0.30%
2022/05/20	4	41.83	4	42.09	42.20	0	1,764	0.00%
2022/05/17	0	0.00	4	41.53	41.55	-4	2,030	-0.20%
2022/05/16	0	0.00	1	41.45	40.50	-1	2,193	-0.05%
2022/05/13	6	39.73	0	0.00	39.60	6	2,326	0.26%
2022/05/11	0	0.00	5	41.45	40.75	-5	2,361	-0.21%
2022/05/10	0	0.00	7	40.64	40.95	-7	2,411	-0.29%
2022/05/09	1	40.00	0	0.00	39.90	1	2,514	0.04%
2022/05/04	1	42.05	0	0.00	42.10	1	2,517	0.04%
2022/04/25	0.5	42.60	0	0.00	41.90	0.5	2,578	0.02%
2022/04/21	1	44.45	0	0.00	44.45	1	2,591	0.04%
2022/04/12	0	0.00	10	43.20	43.25	-10	2,740	-0.36%
2022/04/11	0.3	43.90	2	44.15	42.90	-1.8	2,756	-0.06%
2022/04/07	5	46.22	0	0.00	45.30	5	2,817	0.18%
2022/04/06	3	46.35	0	0.00	46.55	3	2,920	0.10%
2022/04/01	1	46.40	0	0.00	46.70	1	3,077	0.03%
2022/03/31	23	47.46	0	0.00	46.65	23	3,191	0.72%
2022/03/30	0	0.00	8	50.90	50.60	-8	3,146	-0.25%
2022/03/29	0	0.00	1	50.10	50.00	-1	3,209	-0.03%
2022/03/28	1	50.20	0	0.00	50.30	1	3,227	0.03%
2022/03/17	0	0.00	1	49.00	48.90	-1	3,243	-0.03%
2022/03/15	1	47.00	21	47.00	46.70	-20	3,232	-0.62%
2022/03/14	1	48.00	0	0.00	48.05	1	3,219	0.03%
2022/03/10	0	0.00	1	50.00	49.90	-1	3,203	-0.03%
2022/03/08	0	0.00	25	49.16	48.70	-25	3,208	-0.78%
2022/03/03	6	54.60	1	53.70	53.40	5	3,185	0.16%
2022/03/02	38	54.89	16	54.77	54.80	22	3,101	0.71%
2022/02/25	0	0.00	5	51.00	51.20	-5	2,979	-0.17%
2022/02/24	6	50.33	5	50.72	49.75	1	3,030	0.03%
2022/02/21	0	0.00	2	52.50	52.70	-2	3,106	-0.06%
2022/02/18	3	53.03	6	52.83	53.00	-3	3,106	-0.10%
2022/02/17	25	54.21	11	52.55	52.20	14	3,086	0.45%
2022/02/16	11	52.95	7	53.53	53.40	4	3,050	0.13%
2022/02/15	2	51.10	6	51.73	51.70	-4	3,090	-0.13%
2022/02/11	1	49.70	3	50.10	50.20	-2	2,954	-0.07%
2022/02/09	3	50.50	10	49.67	50.00	-7	2,912	-0.24%
2022/02/08	1	47.45	0	0.00	47.65	1	2,822	0.04%
2022/02/07	11	46.10	1.5	46.07	46.90	9.5	2,857	0.33%
2022/01/19	7	46.38	0	0.00	46.50	7	3,009	0.23%
2022/01/17	0	0.00	5	46.86	47.10	-5	3,054	-0.16%
2022/01/14	1.1	46.01	1	45.85	46.45	0.1	3,070	0.00%
2022/01/12	15	46.77	3	46.97	47.30	12	3,045	0.39%
2022/01/11	0	0.00	11	48.51	47.70	-11	2,992	-0.37%
2022/01/05	2	50.45	1	50.20	50.40	1	2,922	0.03%
2022/01/03	0	0.00	12	52.23	51.00	-12	2,890	-0.42%
2021/12/30	1	52.00	0	0.00	52.00	1	2,861	0.03%
2021/12/28	1	53.10	2.2	53.67	52.60	-1.2	2,744	-0.04%
2021/12/27	1	52.70	2.2	51.71	52.10	-1.2	2,609	-0.05%
2021/12/24	7.1	49.79	0	0.00	49.70	7.1	2,502	0.28%
2021/12/23	1	50.00	13	50.18	50.90	-12	2,438	-0.49%
2021/12/21	4	47.36	0	0.00	47.55	4	2,399	0.17%
2021/12/20	0	0.00	1	48.40	48.00	-1	2,373	-0.04%
2021/12/17	0	0.00	1	49.20	48.10	-1	2,383	-0.04%
2021/12/16	1	49.50	1	49.55	49.50	0	2,377	0.00%
2021/12/13	1	50.10	3	49.90	50.10	-2	2,405	-0.08%
2021/12/09	3	48.95	0	0.00	48.85	3	2,385	0.13%
2021/12/07	7	48.80	6	48.73	48.65	1	2,392	0.04%
2021/12/06	1	50.30	0	0.00	49.95	1	2,369	0.04%
2021/12/03	1	50.90	0	0.00	50.50	1	2,377	0.04%
2021/12/02	5	50.50	1	50.70	50.80	4	2,386	0.17%
2021/12/01	1	51.80	2	50.55	51.90	-1	2,381	-0.04%
2021/11/29	7	48.06	9	48.72	48.85	-2	2,321	-0.09%
2021/11/26	0	0.00	7	49.49	50.00	-7	2,310	-0.30%
2021/11/25	2	52.45	0	0.00	50.50	2	2,278	0.09%
2021/11/24	7	51.63	2	51.80	52.00	5	2,140	0.23%
2021/11/23	2	52.25	0	0.00	51.50	2	2,113	0.09%
2021/11/22	15	52.43	16	52.66	53.40	-1	2,024	-0.05%
2021/11/19	0	0.00	15	49.47	50.10	-15	1,894	-0.79%
2021/11/18	4	49.41	4	49.46	49.70	0	1,857	0.00%
2021/11/16	4	47.56	0	0.00	47.45	4	1,762	0.23%
2021/11/15	20	48.38	0	0.00	48.40	20	1,732	1.15%
2021/11/12	0	0.00	22	49.58	51.30	-22	1,608	-1.37%
2021/11/10	1	47.00	3	47.90	47.75	-2	1,444	-0.14%
2021/11/09	15	47.38	0	0.00	47.40	15	1,467	1.02%
2021/11/05	1	47.20	0	0.00	47.15	1	1,493	0.07%
2021/11/04	3	47.88	1	47.75	47.75	2	1,496	0.13%
2021/11/02	5	47.60	0	0.00	47.10	5	1,504	0.33%
2021/10/29	0	0.00	6	46.53	47.45	-6	1,494	-0.40%
2021/10/28	1	45.40	6	45.58	45.50	-5	1,469	-0.34%
2021/10/26	1	44.70	1	45.00	44.85	0	1,517	0.00%
2021/10/25	7	44.35	0	0.00	44.10	7	1,530	0.46%
2021/10/19	0	0.00	2	43.40	43.40	-2	1,732	-0.12%
2021/10/18	1	42.25	0	0.00	42.25	1	1,915	0.05%
2021/10/13	2	41.30	0	0.00	41.25	2	2,202	0.09%
2021/10/08	1	43.90	0	0.00	43.85	1	2,314	0.04%
2021/10/05	0	0.00	1	41.10	44.10	-1	2,845	-0.04%
2021/10/04	0	0.00	5	41.80	41.55	-5	3,078	-0.16%
2021/10/01	4	42.71	0	0.00	42.75	4	3,301	0.12%
2021/09/29	1	45.00	0	0.00	44.70	1	3,386	0.03%
2021/09/28	1	46.20	1	46.00	46.55	0	3,428	0.00%
2021/09/23	0	0.00	1	47.45	47.40	-1	3,584	-0.03%
2021/09/16	4	49.44	0	0.00	49.20	4	4,300	0.09%
2021/09/14	3	50.27	0	0.00	51.00	3	4,489	0.07%
2021/09/13	2	50.80	4	51.30	50.70	-2	4,517	-0.04%
2021/09/09	2	49.55	0	0.00	49.60	2	4,512	0.04%
2021/09/08	5	48.96	2	48.60	48.60	3	4,511	0.07%
2021/09/07	4	50.25	0	0.00	50.60	4	4,511	0.09%
2021/09/06	4	51.25	0	0.00	50.00	4	4,505	0.09%
2021/09/03	0	0.00	3	53.50	52.90	-3	4,577	-0.07%
2021/09/02	2	52.50	0	0.00	52.20	2	4,624	0.04%
2021/09/01	0	0.00	2	52.95	53.50	-2	4,645	-0.04%
2021/08/27	3	52.00	11	52.30	51.60	-8	4,701	-0.17%
2021/08/20	1	51.10	0	0.00	51.30	1	4,784	0.02%
2021/08/18	0	0.00	1	52.70	53.80	-1	4,784	-0.02%
2021/08/17	2	51.90	0	0.00	51.50	2	4,778	0.04%
2021/08/13	6	54.53	1	54.00	53.70	5	4,756	0.11%
2021/08/11	3	54.90	0	0.00	54.20	3	4,745	0.06%
2021/08/09	3	56.93	0	0.00	56.50	3	4,783	0.06%
2021/08/06	2	57.80	14	58.35	57.60	-12	4,779	-0.25%
2021/08/05	1	59.80	8	59.53	59.50	-7	4,770	-0.15%
2021/08/04	0	0.00	1	59.40	60.00	-1	4,816	-0.02%
2021/08/02	2	57.05	1	58.30	58.10	1	4,847	0.02%
2021/07/30	22	57.19	3	57.60	55.10	19	4,827	0.39%
2021/07/29	25	57.28	0	0.00	56.90	25	4,787	0.52%
2021/07/28	20	55.10	22	57.52	57.70	-2	4,767	-0.04%
2021/07/27	2	57.60	1	60.30	57.60	1	4,753	0.02%
2021/07/26	12	60.23	2	60.25	60.30	10	4,753	0.21%
2021/07/23	0	0.00	21	59.53	59.00	-21	4,728	-0.44%
2021/07/22	1	59.80	120	60.34	59.30	-119	4,646	-2.56%	大賣/鉅額交易
2021/07/21	62	62.14	11	63.39	64.80	51	4,487	1.14%
2021/07/20	27	61.89	62	59.99	60.20	-35	4,340	-0.81%
2021/07/16	0	0.00	20	61.90	59.70	-20	4,303	-0.46%
2021/07/15	1	60.10	20	59.26	61.30	-19	4,302	-0.44%
2021/07/14	2	60.90	0	0.00	60.00	2	4,252	0.05%
2021/07/13	15	59.90	12	60.86	58.50	3	4,165	0.07%
2021/07/12	7	59.69	11	62.58	62.10	-4	3,988	-0.10%
2021/07/09	100	59.60	10	57.52	59.30	90	3,770	2.39%
2021/07/08	59	54.78	29	55.33	57.60	30	3,560	0.84%
2021/07/07	4	52.43	3	52.43	52.40	1	3,387	0.03%
2021/07/06	0	0.00	11	52.58	51.90	-11	3,430	-0.32%
2021/07/05	4	52.95	6	52.50	52.80	-2	3,401	-0.06%
2021/07/02	1	51.70	21	50.59	52.10	-20	3,365	-0.59%
2021/07/01	1	50.80	0	0.00	50.30	1	3,369	0.03%
2021/06/30	0	0.00	4	51.75	51.80	-4	3,349	-0.12%
2021/06/29	33	52.04	48	52.08	51.40	-15	3,308	-0.45%
2021/06/28	74	53.02	51	53.68	54.30	23	3,069	0.75%
2021/06/25	14	48.41	10	48.44	49.45	4	2,729	0.15%
2021/06/24	20	48.53	33	49.02	47.55	-13	2,645	-0.49%
2021/06/23	0	0.00	2	46.38	46.80	-2	2,510	-0.08%
2021/06/22	0	0.00	2	45.80	45.50	-2	2,503	-0.08%
2021/06/21	9	44.00	0	0.00	44.55	9	2,491	0.36%
2021/06/18	0	0.00	2	45.30	45.00	-2	2,550	-0.08%
2021/06/17	0	0.00	2	44.30	44.95	-2	2,623	-0.08%
2021/06/15	12	44.79	2	44.60	44.70	10	3,141	0.32%
2021/06/11	8	45.66	0	0.00	44.90	8	3,151	0.25%
2021/06/10	2	47.55	10	47.35	47.85	-8	3,067	-0.26%
2021/06/09	1	46.65	0	0.00	46.70	1	3,030	0.03%
2021/06/07	6	46.12	5	45.55	45.55	1	3,015	0.03%
2021/06/04	0	0.00	2	46.78	46.75	-2	2,989	-0.07%
2021/06/03	4	46.94	3	46.45	46.35	1	3,007	0.03%
2021/06/02	0	0.00	4	46.75	46.35	-4	3,008	-0.13%
2021/06/01	2	46.00	2	46.18	46.00	0	2,979	0.00%
2021/05/31	4	45.21	1	45.60	45.15	3	2,966	0.10%
2021/05/25	2	42.75	0	0.00	42.45	2	3,093	0.06%
2021/05/20	10	40.00	0	0.00	39.45	10	3,342	0.30%
2021/05/18	1	38.05	0	0.00	38.25	1	3,439	0.03%
2021/05/14	1	40.15	0	0.00	38.55	1	3,390	0.03%
2021/05/13	6	38.98	6	39.12	38.25	0	3,372	0.00%
2021/05/12	5	40.46	5	41.09	39.00	0	3,360	0.00%
2021/05/11	1	42.25	1	42.40	42.40	0	3,297	0.00%
2021/05/10	0	0.00	4	41.08	40.75	-4	3,211	-0.12%
2021/05/06	1	40.50	0	0.00	40.25	1	3,274	0.03%
2021/05/04	4	40.15	2	39.00	40.30	2	3,308	0.06%
2021/05/03	5	43.15	0	0.00	42.15	5	3,289	0.15%
2021/04/28	6	45.90	1	45.70	45.85	5	3,304	0.15%
2021/04/26	1	46.35	1	46.25	46.15	0	3,432	0.00%
2021/04/23	2	46.15	1	46.35	46.00	1	3,516	0.03%
2021/04/22	11	47.24	1	48.10	46.15	10	3,636	0.28%
2021/04/21	11	47.90	5	48.65	48.65	6	3,599	0.17%
2021/04/19	2	47.45	7	47.71	47.65	-5	3,647	-0.14%
2021/04/16	0	0.00	1	46.90	46.60	-1	3,669	-0.03%
2021/04/14	2	45.55	1	44.15	45.45	1	3,803	0.03%
2021/04/13	6	47.35	0	0.00	46.20	6	3,917	0.15%
2021/04/12	2	49.10	9	49.17	49.25	-7	4,128	-0.17%
2021/04/09	2	47.90	9	48.19	47.70	-7	4,281	-0.16%
2021/04/08	8	47.24	1	47.85	47.05	7	4,379	0.16%
2021/04/07	2	46.95	6	47.27	47.50	-4	4,415	-0.09%
2021/04/06	3	46.75	5	46.68	46.70	-2	4,526	-0.04%
2021/04/01	2	45.80	34	45.65	45.70	-32	4,698	-0.68%
2021/03/30	7	44.84	0	0.00	45.20	7	4,959	0.14%
2021/03/29	7	45.48	0	0.00	45.50	7	5,298	0.13%
2021/03/26	34	46.08	1	45.30	46.10	33	5,714	0.58%
2021/03/25	1	44.35	3	44.58	44.15	-2	5,803	-0.03%
2021/03/24	6	44.53	1	45.25	44.95	5	5,912	0.08%
2021/03/23	4	45.25	3	45.40	44.70	1	5,890	0.02%
2021/03/22	1	46.80	1	47.20	46.25	0	5,824	0.00%
2021/03/19	112	49.20	102	47.84	47.50	10	5,753	0.17%	大買/大賣/
2021/03/18	11	49.47	28	49.44	50.40	-17	5,507	-0.31%
2021/03/17	1	46.05	11	46.57	45.85	-10	5,226	-0.19%
2021/03/16	8	46.18	0	0.00	45.60	8	5,211	0.15%
2021/03/15	1	45.70	4	46.30	46.45	-3	5,215	-0.06%
2021/03/12	17	46.16	49	46.02	45.90	-32	5,200	-0.62%
2021/03/11	20	46.60	31	45.81	46.40	-11	5,195	-0.21%
2021/03/10	30	45.32	0	0.00	45.25	30	5,173	0.58%
2021/03/09	1	43.90	0	0.00	43.70	1	5,151	0.02%
2021/03/05	2	44.40	5	44.42	44.20	-3	5,092	-0.06%
2021/03/04	1	46.05	0	0.00	44.90	1	5,080	0.02%
2021/03/03	2	45.28	8	45.61	45.65	-6	5,075	-0.12%
2021/03/02	13	46.06	4	45.10	45.10	9	5,062	0.18%
2021/02/26	2	45.70	2	46.10	46.90	0	5,044	0.00%
2021/02/25	11	46.36	6	45.93	45.60	5	5,007	0.10%
2021/02/24	19	47.11	16	46.36	46.15	3	4,976	0.06%
2021/02/23	6	47.01	8	45.98	47.65	-2	4,944	-0.04%
2021/02/22	19	47.72	4	47.81	47.25	15	4,886	0.31%
2021/02/19	0	0.00	1	45.00	45.35	-1	4,733	-0.02%
2021/02/18	5	43.83	1	44.00	44.35	4	4,702	0.09%
2021/02/05	0	0.00	1	42.30	42.10	-1	4,623	-0.02%
2021/01/29	1	40.50	15	40.91	40.40	-14	4,867	-0.29%
2021/01/28	0	0.00	10	42.39	42.10	-10	4,839	-0.21%
2021/01/26	5	41.89	10	42.25	41.55	-5	4,869	-0.10%
2021/01/25	10	41.70	4	42.35	42.15	6	4,843	0.12%
2021/01/22	1	42.10	0	0.00	42.05	1	4,823	0.02%
2021/01/21	8	42.29	5	42.18	42.00	3	4,814	0.06%
2021/01/20	3	42.73	2	43.03	41.60	1	4,778	0.02%
2021/01/19	2	44.15	2	44.45	44.10	0	4,711	0.00%
2021/01/18	10	44.12	1	44.25	45.20	9	4,673	0.19%
2021/01/15	7	44.66	2	43.45	45.70	5	4,629	0.11%
2021/01/14	0	0.00	3	44.07	43.90	-3	4,505	-0.07%
2021/01/13	2	43.20	4	43.48	43.05	-2	4,485	-0.04%
2021/01/12	1	41.90	1	43.05	42.30	0	4,456	0.00%
2021/01/08	1	43.70	5	44.33	44.25	-4	4,460	-0.09%
2021/01/07	6	45.11	2	44.65	44.75	4	4,477	0.09%
2021/01/06	11	44.89	3	44.65	44.55	8	4,542	0.18%
2021/01/05	17	48.25	3	47.98	46.70	14	4,576	0.31%
2021/01/04	4	45.85	5	45.95	46.45	-1	4,310	-0.02%
2020/12/31	1	42.00	0	0.00	42.25	1	4,082	0.02%
2020/12/29	11	42.17	5	42.20	42.50	6	3,922	0.15%
2020/12/28	8	42.48	7	42.86	42.15	1	3,793	0.03%
2020/12/25	2	39.30	2	39.40	39.50	0	3,577	0.00%
2020/12/24	4	39.00	4	38.93	39.00	0	3,509	0.00%
2020/12/23	27	38.58	16	38.63	38.65	11	3,330	0.33%
2020/12/22	18	36.89	37	38.15	37.70	-19	2,976	-0.64%
2020/12/21	0	0.00	5	35.10	34.90	-5	2,566	-0.19%
2020/12/09	1	32.30	2	32.33	32.40	-1	2,434	-0.04%
2020/12/08	1	31.50	0	0.00	31.60	1	2,508	0.04%
2020/12/07	2	31.60	2	32.35	31.45	0	2,641	0.00%
2020/12/03	0	0.00	2	31.45	31.25	-2	2,684	-0.07%
2020/11/24	2	31.80	0	0.00	31.75	2	3,038	0.07%
2020/11/20	2	32.00	2	32.05	31.95	0	3,198	0.00%
2020/11/18	2	32.70	0	0.00	32.70	2	3,586	0.06%
2020/11/17	1	32.55	2	32.95	33.20	-1	3,757	-0.03%
2020/11/13	2	33.00	0	0.00	32.85	2	3,955	0.05%
2020/11/12	1	33.25	2	33.55	32.85	-1	4,062	-0.02%
2020/11/11	1	34.90	0	0.00	35.00	1	4,013	0.02%
2020/11/10	1	35.25	2	35.20	35.15	-1	4,024	-0.02%
2020/11/09	8	36.58	7	36.24	36.30	1	4,110	0.02%
2020/11/06	2	34.48	1	34.80	34.10	1	4,143	0.02%
2020/11/05	6	34.83	1	34.85	34.80	5	4,245	0.12%
2020/11/04	9	34.24	7	34.64	35.20	2	4,238	0.05%
2020/11/03	9	34.18	10	34.01	33.85	-1	4,198	-0.02%
2020/11/02	1	32.30	0	0.00	32.70	1	4,200	0.02%
2020/10/28	0	0.00	2	33.90	33.30	-2	4,163	-0.05%
2020/10/26	2	34.50	9	35.30	34.35	-7	4,112	-0.17%
2020/10/21	1	34.10	11	34.35	33.75	-10	4,040	-0.25%
2020/10/20	1	33.30	0	0.00	33.30	1	4,031	0.02%
2020/10/19	1	33.65	3	33.40	33.55	-2	4,059	-0.05%
2020/10/16	6	34.52	0	0.00	33.30	6	4,106	0.15%
2020/10/15	1	35.55	4	34.66	35.40	-3	4,014	-0.07%
2020/10/14	4	34.41	5	34.59	34.20	-1	3,920	-0.03%
2020/10/13	7	34.72	11	33.73	34.15	-4	3,783	-0.11%
2020/10/12	0	0.00	1	32.30	32.40	-1	3,598	-0.03%
2020/10/08	3	31.65	1	31.60	32.20	2	3,590	0.06%
2020/10/07	2	31.70	1	31.75	31.55	1	3,595	0.03%
2020/10/06	7	32.50	0	0.00	32.40	7	3,601	0.19%
2020/10/05	1	32.10	2	32.20	32.10	-1	3,573	-0.03%
2020/09/29	1	31.75	1	32.30	31.40	0	3,610	0.00%
2020/09/23	0	0.00	1	31.00	30.90	-1	3,557	-0.03%
2020/09/16	2	31.45	1	31.40	31.35	1	3,606	0.03%
2020/09/15	3	30.60	0	0.00	30.60	3	3,614	0.08%
2020/09/11	1	31.15	1	31.05	30.60	0	3,748	0.00%
2020/09/10	6	32.72	6	33.05	32.10	0	3,712	0.00%
2020/09/09	0	0.00	3	31.00	31.80	-3	3,584	-0.08%
2020/09/08	1	31.30	0	0.00	31.25	1	3,570	0.03%
2020/09/07	3	31.48	13	31.37	31.05	-10	3,551	-0.28%
2020/09/04	2	31.10	0	0.00	31.50	2	3,533	0.06%
2020/09/03	16	31.83	0	0.00	31.85	16	3,520	0.45%
2020/09/02	1	32.35	3	31.50	31.60	-2	3,508	-0.06%
2020/09/01	1	31.30	0	0.00	31.10	1	3,466	0.03%
2020/08/31	0	0.00	1	32.65	33.00	-1	3,364	-0.03%
2020/08/28	3	32.42	0	0.00	31.90	3	3,331	0.09%
2020/08/27	1	31.45	2	32.60	31.70	-1	3,280	-0.03%
2020/08/26	10	32.47	3	32.78	32.40	7	3,233	0.22%
2020/08/25	13	32.87	1	33.35	32.60	12	3,151	0.38%
2020/08/24	42	31.92	22.5	32.54	33.70	19.5	2,963	0.66%
2020/08/21	22	31.40	26	32.00	32.05	-4	2,735	-0.15%
2020/08/20	1	29.95	1	29.45	29.20	0	2,571	0.00%
2020/08/19	4	31.04	1	31.30	30.75	3	2,465	0.12%
2020/08/18	2	29.68	15	30.50	29.50	-13	2,341	-0.56%
2020/08/17	0	0.00	1	29.30	29.65	-1	2,224	-0.04%
2020/08/14	10	28.60	0	0.00	28.65	10	2,169	0.46%
2020/08/13	6	29.77	62	29.81	28.65	-56	2,135	-2.62%
2020/08/12	0	0.00	15	29.36	30.10	-15	1,993	-0.75%
2020/08/11	2	28.20	10	28.54	28.20	-8	1,863	-0.43%
2020/08/10	0	0.00	2	27.40	27.25	-2	1,749	-0.11%
2020/08/07	2	26.13	1	27.10	26.95	1	1,781	0.06%
2020/08/05	2	27.55	0	0.00	27.65	2	1,814	0.11%
2020/08/03	0	0.00	1	26.65	26.60	-1	1,838	-0.05%
2020/07/29	0.1	25.55	0	0.00	25.70	0.1	1,859	0.01%
2020/07/28	1	25.05	0	0.00	25.10	1	1,873	0.05%
2020/07/27	3	26.07	0	0.00	26.20	3	1,953	0.15%
2020/07/24	1	27.05	0	0.00	26.80	1	1,977	0.05%
2020/07/23	1	27.70	0	0.00	27.70	1	1,961	0.05%
2020/07/22	67	27.90	3	27.25	28.20	64	1,925	3.32%
2020/07/21	1	25.85	0	0.00	25.65	1	1,842	0.05%
2020/07/20	1	25.55	0	0.00	26.15	1	1,834	0.05%
2020/07/17	2	25.55	2	26.15	25.40	0	1,825	0.00%
2020/07/16	2	25.75	0	0.00	26.10	2	1,822	0.11%
2020/07/15	2	26.30	0	0.00	26.50	2	1,807	0.11%
2020/07/13	2	27.45	0	0.00	27.45	2	1,800	0.11%
2020/07/10	8	27.81	1	28.45	27.65	7	1,799	0.39%
2020/07/09	2	29.08	1	28.80	28.85	1	1,860	0.05%
2020/07/08	0	0.00	10	28.88	28.85	-10	1,827	-0.55%
2020/07/07	9	27.88	0	0.00	27.70	9	1,795	0.50%
2020/07/06	1	28.40	0	0.00	28.50	1	1,778	0.06%
2020/07/02	0	0.00	6.3	28.76	28.60	-6.3	1,754	-0.36%
2020/07/01	6	28.05	5	28.80	27.95	1	1,729	0.06%
2020/06/30	3	28.10	0	0.00	28.10	3	1,702	0.18%
2020/06/29	2	27.65	0	0.00	28.20	2	1,694	0.12%
2020/06/24	0	0.00	1	28.30	28.05	-1	1,680	-0.06%
2020/06/19	2	28.98	3	28.95	28.50	-1	1,574	-0.06%
2020/06/18	0	0.00	1	27.45	27.95	-1	1,450	-0.07%
2020/06/04	0	0.00	6	26.72	26.65	-6	1,345	-0.45%
2020/06/03	0	0.00	10	25.75	25.70	-10	1,287	-0.78%
2020/06/02	5	25.65	0	0.00	25.20	5	1,263	0.40%
2020/06/01	10	25.30	0	0.00	25.35	10	1,228	0.81%
2020/05/28	1	25.00	0	0.00	24.70	1	1,206	0.08%
2020/05/12	0	0.00	1	25.85	25.10	-1	1,108	-0.09%
2020/05/05	0	0.00	3	23.77	23.80	-3	1,048	-0.29%
2020/05/04	0	0.00	1	23.85	23.55	-1	1,045	-0.10%
2020/04/30	4	25.18	1	25.30	24.65	3	1,041	0.29%
2020/04/14	1	22.60	32	22.56	22.95	-31	1,074	-2.89%
2020/04/13	0	0.00	4	21.21	21.10	-4	1,026	-0.39%
2020/04/07	0	0.00	1	19.55	20.05	-1	1,162	-0.09%
2020/04/01	0	0.00	1	18.95	19.00	-1	1,496	-0.07%
2020/03/31	0	0.00	1	18.75	18.80	-1	1,553	-0.06%
2020/03/30	1	18.35	3	18.42	18.60	-2	1,564	-0.13%
2020/03/27	3	19.57	0	0.00	18.70	3	1,570	0.19%
2020/03/26	2	19.30	0	0.00	19.55	2	1,567	0.13%
2020/03/24	0	0.00	2	18.25	18.10	-2	1,573	-0.13%
2020/03/19	2	16.68	2	16.25	16.25	0	1,590	0.00%
2020/03/18	1	18.05	0	0.00	18.05	1	1,588	0.06%
2020/03/16	3	19.70	0	0.00	19.10	3	1,716	0.17%
2020/03/13	3	19.80	0	0.00	20.30	3	1,705	0.18%
2020/03/12	4	22.48	0.2	22.20	21.90	3.8	1,682	0.23%
2020/03/11	1	23.65	0	0.00	23.75	1	1,724	0.06%
2020/03/10	1	23.60	0	0.00	24.25	1	1,749	0.06%
2020/03/09	3	24.42	0	0.00	24.10	3	1,750	0.17%
2020/03/04	1	25.35	1	25.95	25.85	0	1,854	0.00%
2020/03/02	2	24.90	0	0.00	25.10	2	1,900	0.11%
2020/02/27	2	25.93	2	25.80	25.20	0	1,950	0.00%
2020/02/26	2	26.60	0	0.00	26.25	2	2,012	0.10%
2020/02/24	2	26.65	0	0.00	26.70	2	2,041	0.10%
2020/02/21	1	27.20	0	0.00	27.20	1	2,060	0.05%
2020/02/20	0	0.00	4	27.40	27.40	-4	2,182	-0.18%
2020/02/19	1	27.20	0	0.00	27.25	1	2,223	0.04%
2020/02/13	0	0.00	1	27.95	27.50	-1	2,401	-0.04%
2020/02/12	0	0.00	1	27.85	27.60	-1	2,502	-0.04%
2020/02/07	2	27.13	0	0.00	27.00	2	2,683	0.07%
2020/02/05	0	0.00	2	27.53	27.30	-2	2,692	-0.07%
2020/02/03	2	25.00	0	0.00	25.75	2	2,674	0.07%
2020/01/31	1	26.35	0	0.00	26.95	1	2,644	0.04%
2020/01/30	5	27.25	0	0.00	27.25	5	2,646	0.19%
2020/01/20	1	30.30	0	0.00	30.25	1	2,655	0.04%
2020/01/15	1	30.15	0	0.00	30.15	1	2,712	0.04%
2020/01/09	1	29.05	0	0.00	29.05	1	2,661	0.04%
2020/01/08	3	28.93	0	0.00	28.85	3	2,653	0.11%
2020/01/07	1	29.95	0	0.00	29.70	1	2,655	0.04%
2020/01/03	1	29.90	2	30.70	30.70	-1	2,607	-0.04%
2020/01/02	3	30.83	0	0.00	30.90	3	2,564	0.12%
2019/12/31	3	31.07	1	31.05	31.00	2	2,552	0.08%
2019/12/30	5	32.17	2	32.00	32.00	3	2,493	0.12%
2019/12/27	2	30.55	3	30.85	32.45	-1	2,304	-0.04%
2019/12/26	1	30.20	1	30.00	29.55	0	2,145	0.00%
2019/12/25	0	0.00	3	29.60	29.60	-3	2,086	-0.14%
2019/12/24	3	29.03	0	0.00	29.00	3	2,077	0.14%
2019/12/23	1	29.30	2	29.90	29.30	-1	2,068	-0.05%
2019/12/19	0	0.00	1	29.35	29.40	-1	2,028	-0.05%
2019/12/12	2	29.65	7	29.49	29.20	-5	1,981	-0.25%
2019/12/11	6	30.15	19	30.03	29.65	-13	1,963	-0.66%
2019/12/10	2	29.08	0	0.00	29.15	2	1,907	0.10%
2019/12/06	0	0.00	16	29.48	29.30	-16	1,950	-0.82%
2019/12/05	0	0.00	1	28.90	29.25	-1	1,886	-0.05%
2019/12/04	1	28.20	0	0.00	28.05	1	1,856	0.05%
2019/12/02	2	27.95	0	0.00	27.80	2	1,837	0.11%
2019/11/26	1	29.95	1	29.45	29.25	0	1,669	0.00%
2019/11/25	1	29.65	1	29.85	29.80	0	1,607	0.00%
2019/11/22	7	28.60	14	29.00	28.90	-7	1,531	-0.46%
2019/11/21	7	28.30	0	0.00	28.55	7	1,509	0.46%
2019/11/20	0	0.00	20	29.23	28.80	-20	1,491	-1.34%
2019/11/19	0	0.00	5	29.85	29.50	-5	1,469	-0.34%
2019/11/18	0	0.00	18	29.15	29.35	-18	1,343	-1.34%
2019/11/15	1	28.60	29	28.57	28.70	-28	1,298	-2.16%
2019/11/14	5	28.10	15	28.10	28.00	-10	1,276	-0.78%
2019/11/13	9	28.47	18	29.09	28.45	-9	1,241	-0.72%
2019/11/12	8	28.30	5	28.70	29.35	3	1,182	0.25%
2019/11/11	5	27.90	22	29.03	29.05	-17	1,099	-1.55%
2019/11/08	5	28.05	10	28.38	28.05	-5	983	-0.51%
2019/10/29	2	26.40	0	0.00	26.40	2	720	0.28%
2019/10/25	0.5	26.50	1	27.40	26.50	-0.5	647	-0.08%
2019/10/24	5	25.80	0	0.00	25.85	5	574	0.87%
2019/10/23	9	25.85	4	25.80	25.75	5	573	0.87%
2019/10/22	4	25.83	0	0.00	25.80	4	567	0.70%
2019/10/21	10	26.19	0	0.00	26.10	10	560	1.78%
2019/10/18	0	0.00	5	26.03	26.00	-5	544	-0.92%
2019/10/17	9	25.68	0	0.00	25.50	9	528	1.70%
2019/10/16	4	25.25	0	0.00	25.30	4	524	0.76%
2019/10/15	13	25.83	0	0.00	25.50	13	519	2.50%
2019/10/09	3	24.68	0	0.00	24.70	3	462	0.65%
2019/10/07	2	24.48	1	24.95	24.65	1	449	0.22%
2019/10/03	2	23.30	0	0.00	23.20	2	422	0.47%
2019/10/01	1	23.50	0	0.00	23.50	1	420	0.24%
2019/09/27	0	0.00	7	23.25	23.25	-7	420	-1.67%
2019/09/26	4	23.90	0	0.00	23.80	4	413	0.97%
2019/09/23	2	24.70	0	0.00	24.40	2	399	0.50%
2019/09/19	3	24.67	0	0.00	24.30	3	388	0.77%
2019/09/12	2	25.10	0	0.00	25.10	2	347	0.58%
2019/09/10	2	22.90	0	0.00	22.90	2	212	0.94%
2019/09/09	3	23.15	0	0.00	23.15	3	210	1.42%
2019/08/15	2	21.65	0	0.00	21.70	2	169	1.18%
2019/08/13	6	22.30	0	0.00	21.85	6	169	3.53%
2019/08/05	2	21.55	0	0.00	21.35	2	172	1.16%
2019/07/18	0	0.00	1	23.30	22.70	-1	213	-0.47%
2019/07/17	5	22.87	4	23.10	23.10	1	213	0.47%
2019/06/04	4	21.15	0	0.00	21.15	4	451	0.89%
2019/05/15	0	0.00	3	23.95	23.70	-3	637	-0.47%
2019/05/10	0	0.00	60	23.13	23.45	-60	642	-9.34%
2019/04/30	0	0.00	2	24.10	24.25	-2	616	-0.32%
2019/04/29	0	0.00	1	25.00	24.45	-1	620	-0.16%
2019/04/17	3	27.15	0	0.00	26.50	3	588	0.51%
2019/04/03	10	24.98	0	0.00	25.20	10	518	1.93%
2019/04/02	10	25.08	0	0.00	24.90	10	532	1.88%
2019/03/27	0	0.00	1	24.80	24.90	-1	634	-0.16%
2019/03/19	10	25.85	0	0.00	25.05	10	789	1.27%
2019/03/13	50	26.40	0	0.00	26.30	50	772	6.47%
2019/03/07	10	25.63	0	0.00	25.50	10	772	1.29%
2019/01/09	0	0.00	10	23.19	23.25	-10	650	-1.54%
2019/01/02	10	22.85	0	0.00	22.95	10	654	1.53%
2018/12/27	5	22.55	0	0.00	22.10	5	652	0.77%
2018/12/25	0	0.00	10	22.85	22.75	-10	640	-1.56%
2018/12/24	0	0.00	0.1	24.25	24.30	-0.1	624	-0.01%
2018/12/21	0.1	23.85	0	0.00	23.85	0.1	610	0.01%
2018/12/20	12	25.27	2	25.30	25.00	10	575	1.74%
2018/12/19	3	24.60	3	25.15	24.95	0	509	0.00%
2018/11/30	10	21.53	0	0.00	21.55	10	284	3.52%
2018/11/29	3	21.55	0	0.00	21.55	3	285	1.05%
2018/11/13	6	20.36	0	0.00	20.85	6	284	2.11%
2018/10/16	9	17.10	0	0.00	17.00	9	227	3.95%
2018/08/13	0	0.00	2	22.43	22.00	-2	309	-0.65%
2018/06/07	0	0.00	3	22.10	22.30	-3	834	-0.36%
2018/05/28	0	0.00	15	21.50	21.70	-15	1,217	-1.23%
2018/05/25	1	22.35	0	0.00	22.00	1	1,211	0.08%
2018/05/15	5	20.40	0	0.00	20.35	5	1,149	0.43%
2018/05/14	10	21.20	4	21.30	21.20	6	1,133	0.53%
2018/05/11	0	0.00	3	24.55	23.50	-3	1,056	-0.28%
2018/04/23	0	0.00	140	26.26	26.50	-140	970	-14.43%	大賣/鉅額交易
2018/04/16	0	0.00	3	27.55	27.55	-3	928	-0.32%
2018/04/13	0	27.20	0	0.00	27.15	0	911	0.00%
2018/04/09	1	26.25	0	0.00	26.25	1	869	0.11%
2018/04/03	1	26.25	0	0.00	26.40	1	868	0.12%
2018/04/02	1	26.55	0	0.00	26.45	1	864	0.12%
2018/03/31	1	26.20	0	0.00	26.60	1	861	0.12%
2018/03/30	1	26.50	0	0.00	26.30	1	853	0.12%
2018/03/28	31	27.65	11	27.03	27.30	20	825	2.42%
2018/03/27	121	27.60	1	26.95	27.40	120	813	14.75%	大買/鉅額交易
2018/03/23	1	26.95	0	0.00	26.80	1	779	0.13%
2018/03/13	0	0.00	1	28.35	27.35	-1	643	-0.16%
2018/03/12	1	27.65	0	0.00	27.15	1	603	0.17%
2018/03/08	5	28.52	1	27.40	29.20	4	508	0.79%
2018/03/07	21	26.07	20	26.60	26.60	1	280	0.36%
2018/01/26	0	0.00	1	25.30	25.35	-1	290	-0.34%