宏致 (3605)-永豐金-內湖券商分點個股進出

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
48.90
漲跌
▼0.65
漲幅
-1.31%
成交量
1,027張
產業
上市電子零組件類股
313人加入追蹤

立即追蹤
本地時間:13:30

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

宏致 (3605)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	48.95	3	49.20	48.90	-1	5,957	-0.02%
2024/11/20	0.3	48.80	0	0.00	49.55	0.3	5,962	0.01%
2024/11/19	0.2	49.15	0	0.00	49.30	0.2	5,961	0.00%
2024/11/18	1	49.80	2	49.00	48.85	-1	5,954	-0.02%
2024/11/08	20.1	51.20	0	0.00	51.20	20.1	5,977	0.34%
2024/11/07	0	0.00	2	54.00	54.70	-2	5,934	-0.03%
2024/11/04	9.3	53.44	2	51.55	51.30	7.3	5,906	0.12%
2024/10/30	21	55.72	0	0.00	55.20	21	5,829	0.36%
2024/10/28	1	57.50	0	0.00	57.50	1	5,819	0.02%
2024/10/24	35	60.47	3	60.33	58.70	32	5,751	0.56%
2024/10/23	15	62.33	1	62.00	61.70	14	5,641	0.25%
2024/10/22	23	61.42	2	61.10	61.50	21	5,570	0.38%
2024/10/21	92	60.51	5	60.66	61.00	87	5,459	1.59%
2024/10/18	0.1	58.10	88	58.36	58.40	-88	5,308	-1.66%
2024/10/17	0.1	58.20	0	0.00	58.80	0.1	5,276	0.00%
2024/10/16	24	57.84	0	0.00	58.10	24	5,261	0.46%
2024/10/14	1	58.00	2	56.70	57.70	-1	5,085	-0.02%
2024/10/11	1	55.50	0	0.00	55.30	1	4,981	0.02%
2024/10/09	5	56.80	7	56.41	56.30	-2	4,927	-0.04%
2024/10/07	1	54.20	1	54.00	54.40	0	4,772	0.00%
2024/09/30	0	0.00	2.9	53.26	53.80	-2.9	4,687	-0.06%
2024/09/27	1	55.10	36	55.73	55.00	-35	4,600	-0.76%
2024/09/26	142.6	58.57	120	60.89	58.00	22.6	4,386	0.51%	大買/大賣/
2024/09/25	4.2	58.46	60	57.06	60.70	-55.9	3,944	-1.42%
2024/09/24	38	55.95	31	58.93	55.20	7	3,654	0.19%
2024/09/23	13	60.24	13.1	60.69	61.10	-0.1	3,258	0.00%
2024/09/20	3.1	59.31	14	58.73	58.70	-10.9	3,019	-0.36%
2024/09/19	23	58.23	8	58.35	59.10	15	2,955	0.51%
2024/09/18	92	59.28	15	60.58	55.60	77	2,825	2.72%
2024/09/16	41	58.22	8	58.74	57.50	33	2,528	1.30%
2024/09/13	1	55.40	3	55.40	55.30	-2	2,332	-0.09%
2024/09/12	11	51.44	11	53.00	51.30	0	2,211	0.00%
2024/09/10	3	51.50	0	0.00	49.60	3	2,191	0.14%
2024/09/09	2	50.35	0	0.00	51.40	2	2,134	0.09%
2024/09/04	0	0.00	1	52.10	50.50	-1	2,119	-0.05%
2024/09/03	0	0.00	4	54.10	53.70	-4	2,109	-0.19%
2024/09/02	2	53.10	0	0.00	54.00	2	2,116	0.09%
2024/08/30	32.3	53.52	80	56.00	52.90	-47.7	2,113	-2.26%
2024/08/29	0.6	55.30	55	54.94	56.70	-54.4	2,038	-2.67%
2024/08/28	107	56.11	112	53.66	55.20	-5	1,992	-0.25%	大買/大賣/
2024/08/27	15	53.53	1	52.70	53.80	14	1,884	0.74%
2024/08/26	110	52.61	1	53.60	53.60	109	1,713	6.36%	大買/鉅額交易
2024/08/23	2	49.20	13	48.75	48.75	-11	1,650	-0.67%
2024/08/22	3	49.85	0	0.00	49.85	3	1,717	0.17%
2024/08/21	0	0.00	1	48.70	48.75	-1	1,849	-0.05%
2024/08/20	0	0.00	2	50.00	49.40	-2	2,075	-0.10%
2024/08/19	2	50.10	0	0.00	50.10	2	2,109	0.09%
2024/08/16	1	50.60	8	50.08	50.00	-7	2,154	-0.32%
2024/08/15	5	49.00	0	0.00	50.20	5	2,194	0.23%
2024/08/14	0	0.00	2	48.70	48.15	-2	2,239	-0.09%
2024/08/13	1	48.15	0	0.00	47.40	1	2,227	0.04%
2024/08/12	1	46.05	5	45.95	45.90	-4	2,277	-0.18%
2024/08/01	1	49.40	0	0.00	49.00	1	2,452	0.04%
2024/07/30	0	0.00	2	47.10	47.15	-2	2,416	-0.08%
2024/07/29	11	47.15	11	48.30	47.00	0	2,422	0.00%
2024/07/26	1	46.20	0	0.00	47.90	1	2,429	0.04%
2024/07/23	4	49.00	0	0.00	47.80	4	2,433	0.16%
2024/07/18	3	50.10	0	0.00	49.45	3	2,448	0.12%
2024/07/17	0	0.00	9	50.94	50.40	-9	2,434	-0.37%
2024/07/16	0	0.00	1	48.25	48.95	-1	2,387	-0.04%
2024/07/15	1	49.30	0	0.00	48.50	1	2,494	0.04%
2024/07/11	1	48.50	0	0.00	48.50	1	2,521	0.04%
2024/07/10	0	0.00	1	47.25	49.55	-1	2,515	-0.04%
2024/07/05	5	50.00	0.4	49.08	49.90	4.6	2,451	0.19%
2024/07/04	0	0.00	1	48.60	48.45	-1	2,433	-0.04%
2024/07/01	1	48.00	0	0.00	48.00	1	2,470	0.04%
2024/06/28	2	49.38	0	0.00	49.20	2	2,443	0.08%
2024/06/26	10	46.91	10	47.53	46.85	0	2,480	0.00%
2024/06/25	10	47.55	10	45.50	47.60	0	2,470	0.00%
2024/06/05	0	0.00	1	47.45	47.50	-1	2,414	-0.04%
2024/06/04	0	0.00	3	50.07	49.75	-3	2,399	-0.13%
2024/05/29	6	52.75	6	51.80	52.10	0	2,527	0.00%
2024/05/28	2	52.90	0	0.00	52.90	2	2,643	0.08%
2024/05/27	18	52.42	14	51.69	50.70	4	2,583	0.15%
2024/05/24	47	51.83	48	49.18	52.00	-1	2,447	-0.04%
2024/05/23	1	48.10	0.5	48.00	48.45	0.5	2,223	0.02%
2024/05/22	0	0.00	0.2	47.70	47.20	-0.2	2,192	-0.01%
2024/05/21	2.5	46.63	2	46.95	46.75	0.5	2,126	0.02%
2024/05/20	17	46.69	16	44.50	46.65	1	2,053	0.05%
2024/05/14	0	0.00	8	43.01	41.10	-8	1,890	-0.42%
2024/05/13	8	44.96	1	44.80	44.95	7	1,814	0.39%
2024/04/29	0	0.00	1	41.35	41.45	-1	2,452	-0.04%
2024/04/25	1	39.20	0	0.00	40.55	1	2,399	0.04%
2024/04/24	0	0.00	1	39.05	39.20	-1	2,378	-0.04%
2024/04/22	0.2	38.90	0	0.00	38.50	0.2	2,357	0.01%
2024/04/19	20.2	41.10	20	39.53	40.20	0.2	2,323	0.01%
2024/04/18	0	0.00	1	39.60	39.60	-1	2,199	-0.05%
2024/04/11	8	37.99	0	0.00	37.95	8	2,126	0.38%
2024/04/10	0	0.00	1	38.70	38.65	-1	2,124	-0.05%
2024/04/09	11	38.56	11	38.84	38.65	0	2,118	0.00%
2024/04/08	1	40.45	5	39.70	38.90	-4	2,107	-0.19%
2024/04/03	0	0.00	2	39.40	38.75	-2	2,064	-0.10%
2024/04/02	8	37.73	8	38.30	37.60	0	2,044	0.00%
2024/04/01	0	0.00	6	37.93	38.10	-6	2,037	-0.29%
2024/03/29	7	38.95	21	39.15	38.70	-14	2,013	-0.70%
2024/03/22	1	35.85	0	0.00	35.80	1	1,955	0.05%
2024/03/21	0	36.45	0	0.00	36.40	0	1,955	0.00%
2024/03/19	1	36.70	0	0.00	36.60	1	1,971	0.05%
2024/03/13	10	37.25	0	0.00	36.45	10	1,949	0.51%
2024/03/12	10	40.45	0	0.00	40.35	10	1,887	0.53%
2024/03/08	1	40.80	0	0.00	40.50	1	1,879	0.05%
2024/03/07	35	41.01	36	42.08	40.50	-1	1,843	-0.05%
2024/03/05	20	41.53	10	42.76	41.50	10	1,755	0.57%
2024/03/04	0	0.00	13	43.90	42.55	-13	1,714	-0.76%
2024/03/01	9	41.69	8	41.62	43.00	1	1,580	0.06%
2024/02/27	0	0.00	1	37.95	37.35	-1	1,390	-0.07%
2024/02/05	28	37.15	28	37.94	37.25	0	1,252	0.00%
2024/02/02	0	0.00	1	37.90	38.30	-1	1,230	-0.08%
2024/02/01	45	38.87	45	38.52	38.85	0	1,174	0.00%
2024/01/31	38	38.62	38	39.91	38.70	0	1,142	0.00%
2024/01/30	17	38.73	21	38.23	38.90	-4	1,069	-0.37%
2024/01/29	80	38.90	79	37.69	38.70	1	1,026	0.10%
2024/01/26	2	37.78	6	37.23	37.00	-4	800	-0.50%
2024/01/25	3	35.45	2	35.50	35.05	1	652	0.15%
2024/01/24	14	34.45	10	34.50	34.35	4	481	0.83%
2024/01/03	0	0.00	1	31.80	31.35	-1	348	-0.29%
2023/12/21	0	0.00	1	32.75	33.20	-1	330	-0.30%
2023/12/20	5	33.82	4	33.90	33.45	1	319	0.31%
2023/12/14	0	0.00	103	32.48	31.70	-103	268	-38.42%	大賣/鉅額交易
2023/12/13	1	32.80	0	0.00	33.00	1	242	0.41%
2023/12/05	103	32.63	0	0.00	32.05	103	211	48.75%	大買/鉅額交易
2023/11/21	0	0.00	1	30.30	30.25	-1	162	-0.62%
2023/11/16	1	30.00	0	0.00	30.15	1	164	0.61%
2023/11/10	1	30.25	0	0.00	29.85	1	162	0.62%
2023/11/07	3	29.97	3	29.92	29.70	0	157	0.00%
2023/10/02	0	0.00	1	28.80	29.00	-1	205	-0.49%
2023/08/23	0	0.00	1	26.35	26.90	-1	242	-0.41%
2023/08/02	0	0.00	1	29.55	29.40	-1	258	-0.39%
2023/07/20	0	30.65	0	0.00	30.75	0	242	0.00%
2023/07/18	3	31.32	0	0.00	31.70	3	229	1.30%
2023/07/12	0	0.00	10	29.70	29.30	-10	214	-4.67%
2023/05/15	1	28.15	0	0.00	28.00	1	322	0.31%
2023/05/12	2	28.25	0	0.00	28.15	2	325	0.61%
2023/05/09	0	0.00	7	28.10	28.35	-7	321	-2.18%
2023/05/03	1	30.05	0	0.00	30.10	1	312	0.32%
2023/04/26	1	30.00	0	0.00	29.95	1	318	0.31%
2023/04/21	1	30.65	0	0.00	30.65	1	316	0.32%
2023/04/20	1	31.50	0	0.00	31.30	1	313	0.32%
2023/04/14	0	0.00	1	31.85	31.75	-1	305	-0.33%
2023/04/12	1	31.40	0	0.00	31.40	1	298	0.34%
2023/04/10	0	0.00	1	31.40	31.40	-1	295	-0.34%
2023/04/06	2	31.03	0	0.00	31.00	2	290	0.69%
2023/03/27	6	31.68	6	32.50	31.65	0	276	0.00%
2023/03/07	0	0.00	0.3	35.00	35.10	-0.3	302	-0.11%
2023/02/20	0	0.00	0	35.00	34.35	0	295	0.00%
2023/02/15	0	0.00	3	34.15	33.95	-3	288	-1.04%
2023/02/10	1	32.90	0	0.00	32.70	1	282	0.35%
2023/02/08	1	33.85	0	0.00	33.90	1	280	0.36%
2023/02/03	2	33.58	0	0.00	33.55	2	286	0.70%
2023/01/30	0	0.00	0	31.95	32.00	0	292	-0.01%
2022/12/23	0	32.00	0	0.00	32.00	0	311	0.00%
2022/12/06	0	0.00	2	34.25	34.00	-2	334	-0.60%
2022/12/02	1	34.40	0	0.00	34.65	1	321	0.31%
2022/12/01	1	33.10	0	33.10	34.70	1	305	0.32%
2022/11/24	0	0.00	1	30.90	31.30	-1	253	-0.39%
2022/11/01	2	30.90	0	0.00	30.90	2	264	0.76%
2022/10/31	0	0.00	2	29.80	30.20	-2	260	-0.77%
2022/10/13	1	28.55	0	0.00	27.30	1	256	0.39%
2022/09/26	1	32.80	0	0.00	30.30	1	304	0.33%
2022/09/02	0	0.00	1	37.45	37.15	-1	397	-0.25%
2022/09/01	1	36.65	0	0.00	36.65	1	397	0.25%
2022/08/26	1	37.80	1	38.15	37.95	0	412	0.00%
2022/08/25	0	0.00	1	37.40	37.35	-1	413	-0.24%
2022/08/24	1	37.40	0	0.00	37.35	1	419	0.24%
2022/08/23	0	0.00	1	37.10	37.10	-1	421	-0.24%
2022/08/22	1	38.00	0	0.00	37.55	1	424	0.24%
2022/08/19	1	38.00	1	38.20	38.00	0	423	0.00%
2022/07/20	0	0.00	2	38.30	38.30	-2	493	-0.41%
2022/07/12	0	0.00	1	36.10	35.55	-1	512	-0.20%
2022/07/08	1	36.00	1	35.65	36.50	0	509	0.00%
2022/07/06	1	34.50	0	0.00	33.75	1	518	0.19%
2022/07/05	0	0.00	1	34.50	34.80	-1	548	-0.18%
2022/07/04	2	33.93	1	34.20	33.55	1	551	0.18%
2022/06/22	0	0.00	0.4	37.90	37.65	-0.4	723	-0.05%
2022/06/17	1	39.85	1	38.80	39.15	0	759	0.00%
2022/06/09	0	0.00	1	42.35	42.80	-1	832	-0.12%
2022/06/08	3	43.03	1	43.15	42.40	2	872	0.23%
2022/05/31	1	42.25	2	42.38	42.40	-1	1,050	-0.10%
2022/05/27	1	41.75	1	41.75	41.65	0	1,346	0.00%
2022/05/26	6	41.33	1	41.65	41.30	5	1,487	0.34%
2022/05/23	0	0.00	5	42.24	41.50	-5	1,713	-0.29%
2022/05/17	9	41.44	1	41.50	41.55	8	2,030	0.39%
2022/05/16	1	40.80	1	40.65	40.50	0	2,193	0.00%
2022/05/13	0	0.00	4	39.93	39.60	-4	2,326	-0.17%
2022/05/12	0	0.00	4	40.74	39.25	-4	2,341	-0.17%
2022/05/06	0	0.00	1	41.10	41.60	-1	2,512	-0.04%
2022/05/04	1	41.85	0	0.00	42.10	1	2,517	0.04%
2022/05/03	1	41.00	0	0.00	41.05	1	2,522	0.04%
2022/04/27	1	41.40	1	41.20	41.15	0	2,572	0.00%
2022/04/26	1	42.60	1	42.40	42.40	0	2,569	0.00%
2022/04/25	1	42.30	3	42.10	41.90	-2	2,578	-0.08%
2022/04/22	1	44.05	1	43.70	44.50	0	2,578	0.00%
2022/04/20	1	43.95	1	43.85	43.85	0	2,606	0.00%
2022/04/13	0	0.00	1	44.60	45.30	-1	2,735	-0.04%
2022/04/12	1	43.75	0	0.00	43.25	1	2,740	0.04%
2022/04/11	3	43.07	2	42.88	42.90	1	2,756	0.04%
2022/04/08	1	45.40	0	0.00	45.35	1	2,773	0.04%
2022/04/07	4	45.95	2	46.00	45.30	2	2,817	0.07%
2022/04/06	4	46.49	2	46.45	46.55	2	2,920	0.07%
2022/04/01	0	0.00	4	46.65	46.70	-4	3,077	-0.13%
2022/03/31	2	47.90	0	0.00	46.65	2	3,191	0.06%
2022/03/29	9	51.07	9	49.96	50.00	0	3,209	0.00%
2022/03/28	0	0.00	1	50.30	50.30	-1	3,227	-0.03%
2022/03/23	1	50.50	22	50.11	50.80	-21	3,237	-0.65%
2022/03/21	0	49.05	0	0.00	49.10	0	3,214	0.00%
2022/03/17	0.2	48.25	2	48.75	48.90	-1.8	3,243	-0.06%
2022/03/15	3	47.17	0	0.00	46.70	3	3,232	0.09%
2022/03/14	1	47.80	2	48.00	48.05	-1	3,219	-0.03%
2022/03/11	0	0.00	100	48.50	48.20	-100	3,229	-3.10%
2022/03/10	71	50.10	0	0.00	49.90	71	3,203	2.22%
2022/03/09	32	48.73	1	49.40	48.80	31	3,196	0.97%
2022/03/08	2	48.85	0	0.00	48.70	2	3,208	0.06%
2022/03/07	6	50.83	0	0.00	50.30	6	3,223	0.19%
2022/03/04	2	52.50	0	0.00	52.30	2	3,199	0.06%
2022/03/03	65	53.51	67	54.79	53.40	-2	3,185	-0.06%
2022/03/02	1	55.00	2	54.85	54.80	-1	3,101	-0.03%
2022/03/01	2	53.95	2	54.20	54.00	0	3,083	0.00%
2022/02/24	11	50.50	9	50.67	49.75	2	3,030	0.07%
2022/02/23	30	53.48	28	53.56	53.30	2	3,078	0.06%
2022/02/22	9	53.19	16	51.96	53.50	-7	3,071	-0.23%
2022/02/21	1	52.50	0	0.00	52.70	1	3,106	0.03%
2022/02/18	1	53.00	5	52.30	53.00	-4	3,106	-0.13%
2022/02/17	5	54.18	13	53.60	52.20	-8	3,086	-0.26%
2022/02/16	11	53.19	14	52.84	53.40	-3	3,050	-0.10%
2022/02/15	1	51.10	2	51.25	51.70	-1	3,090	-0.03%
2022/02/14	1	48.75	0	0.00	49.15	1	2,961	0.03%
2022/02/11	1	49.80	0	0.00	50.20	1	2,954	0.03%
2022/02/10	13	50.09	10	50.26	50.20	3	2,947	0.10%
2022/02/09	6	50.02	0	0.00	50.00	6	2,912	0.21%
2022/02/08	0	0.00	1	47.15	47.65	-1	2,822	-0.04%
2022/01/26	0	0.00	4	45.95	45.95	-4	2,870	-0.14%
2022/01/25	10	46.18	28	46.08	46.15	-18	2,913	-0.62%
2022/01/24	0	0.00	5	45.78	46.35	-5	2,987	-0.17%
2022/01/21	1	47.05	1	47.20	47.30	0	3,013	0.00%
2022/01/19	1	46.75	1	46.45	46.50	0	3,009	0.00%
2022/01/14	0	0.00	5	45.90	46.45	-5	3,070	-0.16%
2022/01/13	1.3	47.32	1	47.90	47.35	0.3	3,061	0.01%
2022/01/12	1	46.45	2	46.65	47.30	-1	3,045	-0.03%
2022/01/11	0.3	48.30	0	0.00	47.70	0.3	2,992	0.01%
2022/01/07	0	0.00	1	48.30	48.95	-1	2,962	-0.03%
2022/01/06	0	0.00	2	49.70	50.10	-2	2,934	-0.07%
2022/01/05	4	50.58	2	50.65	50.40	2	2,922	0.07%
2022/01/04	16	50.67	1	50.80	50.90	15	2,912	0.52%
2022/01/03	1	51.70	0	0.00	51.00	1	2,890	0.03%
2021/12/30	1	52.10	0	0.00	52.00	1	2,861	0.03%
2021/12/29	5	53.04	3	53.00	53.00	2	2,829	0.07%
2021/12/28	25	53.31	0	0.00	52.60	25	2,744	0.91%
2021/12/27	2	51.20	13	52.03	52.10	-11	2,609	-0.42%
2021/12/23	0	0.00	0.8	50.00	50.90	-0.8	2,438	-0.03%
2021/12/21	0	0.00	9	47.56	47.55	-9	2,399	-0.38%
2021/12/13	6	49.80	4	49.63	50.10	2	2,405	0.08%
2021/12/10	3	48.80	0	0.00	48.50	3	2,382	0.13%
2021/12/09	1	49.70	2	49.40	48.85	-1	2,385	-0.04%
2021/12/08	3	49.25	1	49.50	49.10	2	2,401	0.08%
2021/12/07	2	49.55	0	0.00	48.65	2	2,392	0.08%
2021/12/06	0	0.00	1.1	50.21	49.95	-1.1	2,369	-0.04%
2021/12/03	1	50.70	1	50.80	50.50	0	2,377	0.00%
2021/12/02	31	50.66	28	51.74	50.80	3	2,386	0.13%
2021/12/01	16.1	51.60	2	52.00	51.90	14.1	2,381	0.59%
2021/11/30	2	49.35	2	49.35	49.80	0	2,327	0.00%
2021/11/26	1	50.70	20	50.00	50.00	-19	2,310	-0.82%
2021/11/25	36	53.30	51	53.75	50.50	-15	2,278	-0.66%
2021/11/24	1	52.00	1	52.20	52.00	0	2,140	0.00%
2021/11/23	5	51.60	8	52.03	51.50	-3	2,113	-0.14%
2021/11/22	23	52.67	9	52.21	53.40	14	2,024	0.69%
2021/11/19	6	49.47	0	0.00	50.10	6	1,894	0.32%
2021/11/18	11	49.87	0	0.00	49.70	11	1,857	0.59%
2021/11/16	1	48.30	16	48.07	47.45	-15	1,762	-0.85%
2021/11/15	31	48.73	34	50.38	48.40	-3	1,732	-0.17%
2021/11/12	2	48.35	20	50.48	51.30	-18	1,608	-1.12%
2021/11/09	33	47.78	1	47.50	47.40	32	1,467	2.18%
2021/11/04	0	0.00	3	47.70	47.75	-3	1,496	-0.20%
2021/11/03	11	46.96	0	0.00	47.00	11	1,485	0.74%
2021/11/01	7	48.56	0	0.00	48.85	7	1,490	0.47%
2021/10/29	0	0.00	1	47.55	47.45	-1	1,494	-0.07%
2021/10/26	2	44.98	2	44.98	44.85	0	1,517	0.00%
2021/10/25	6	44.17	6	45.27	44.10	0	1,530	0.00%
2021/10/22	3	43.37	2	44.13	45.20	1	1,563	0.06%
2021/10/19	0	0.00	6	43.40	43.40	-6	1,732	-0.35%
2021/10/18	2	42.33	0	0.00	42.25	2	1,915	0.10%
2021/10/15	4	43.50	0	0.00	43.40	4	2,075	0.19%
2021/10/14	1	41.70	1	42.00	42.35	0	2,162	0.00%
2021/10/08	0	0.00	2	44.35	43.85	-2	2,314	-0.09%
2021/10/07	2	44.28	1	44.35	44.20	1	2,431	0.04%
2021/10/06	0	0.00	1	43.25	42.65	-1	2,622	-0.04%
2021/10/05	1	44.20	0	0.00	44.10	1	2,845	0.04%
2021/10/04	1	41.75	0	0.00	41.55	1	3,078	0.03%
2021/10/01	1	42.80	0	0.00	42.75	1	3,301	0.03%
2021/09/30	2	45.05	11	44.48	45.45	-9	3,320	-0.27%
2021/09/29	0	0.00	2	44.80	44.70	-2	3,386	-0.06%
2021/09/28	11	46.58	0	0.00	46.55	11	3,428	0.32%
2021/09/27	0	0.00	1	47.80	47.80	-1	3,449	-0.03%
2021/09/24	1	48.50	1	48.70	48.55	0	3,516	0.00%
2021/09/23	0	0.00	1	47.45	47.40	-1	3,584	-0.03%
2021/09/16	1	48.95	4	50.40	49.20	-3	4,300	-0.07%
2021/09/14	1	50.50	1	51.10	51.00	0	4,489	0.00%
2021/09/13	6	50.90	2	51.35	50.70	4	4,517	0.09%
2021/09/09	0	0.00	1	49.50	49.60	-1	4,512	-0.02%
2021/09/08	2	49.60	0	0.00	48.60	2	4,511	0.04%
2021/09/07	3	50.50	1	51.00	50.60	2	4,511	0.04%
2021/09/03	1	52.80	1	52.90	52.90	0	4,577	0.00%
2021/09/02	1	53.00	11	52.31	52.20	-10	4,624	-0.22%
2021/09/01	11	53.42	9	52.82	53.50	2	4,645	0.04%
2021/08/31	1	51.80	1	52.00	52.10	0	4,643	0.00%
2021/08/30	1	51.80	1	51.70	51.70	0	4,691	0.00%
2021/08/27	1	52.10	13	52.07	51.60	-12	4,701	-0.26%
2021/08/26	1	53.10	5	52.64	52.20	-4	4,727	-0.08%
2021/08/24	1	53.50	1	53.20	52.80	0	4,766	0.00%
2021/08/23	0	0.00	1	53.00	52.80	-1	4,788	-0.02%
2021/08/20	5	51.76	0	0.00	51.30	5	4,784	0.10%
2021/08/19	2	52.85	0	0.00	51.50	2	4,780	0.04%
2021/08/18	3	50.87	4	52.48	53.80	-1	4,784	-0.02%
2021/08/17	4	52.60	2	51.85	51.50	2	4,778	0.04%
2021/08/13	5	55.36	7	54.90	53.70	-2	4,756	-0.04%
2021/08/12	1	54.80	2	57.00	57.20	-1	4,738	-0.02%
2021/08/11	4	55.35	1	55.00	54.20	3	4,745	0.06%
2021/08/10	3	56.40	1	56.30	56.00	2	4,755	0.04%
2021/08/09	4	56.70	2	56.50	56.50	2	4,783	0.04%
2021/08/06	0	0.00	1	57.70	57.60	-1	4,779	-0.02%
2021/08/05	28	59.44	29	59.81	59.50	-1	4,770	-0.02%
2021/08/04	8	59.68	3	59.83	60.00	5	4,816	0.10%
2021/08/02	6	56.67	7	57.56	58.10	-1	4,847	-0.02%
2021/07/30	1	57.10	2	56.65	55.10	-1	4,827	-0.02%
2021/07/29	2	57.60	2	57.85	56.90	0	4,787	0.00%
2021/07/28	7	57.17	3	56.53	57.70	4	4,767	0.08%
2021/07/27	1	58.30	0	0.00	57.60	1	4,753	0.02%
2021/07/26	2	59.40	5	59.58	60.30	-3	4,753	-0.06%
2021/07/23	5	59.40	4	59.25	59.00	1	4,728	0.02%
2021/07/22	55	60.67	59.3	63.13	59.30	-4.3	4,646	-0.09%
2021/07/21	10.3	63.19	3	62.97	64.80	7.3	4,487	0.16%
2021/07/20	5	60.22	36	60.61	60.20	-31	4,340	-0.71%
2021/07/19	1	61.10	0	0.00	61.10	1	4,264	0.02%
2021/07/16	2	61.50	2	62.00	59.70	0	4,303	0.00%
2021/07/15	53	60.02	83	60.03	61.30	-30	4,302	-0.70%
2021/07/14	3	60.47	23	60.08	60.00	-20	4,252	-0.47%
2021/07/13	16	59.30	17	61.23	58.50	-1	4,165	-0.02%
2021/07/12	58	61.36	66	60.54	62.10	-8	3,988	-0.20%
2021/07/09	14	58.64	12	57.73	59.30	2	3,770	0.05%
2021/07/08	24	55.20	20	55.26	57.60	4	3,560	0.11%
2021/07/07	3	53.10	0	0.00	52.40	3	3,387	0.09%
2021/07/06	6	53.25	5	53.10	51.90	1	3,430	0.03%
2021/07/05	51	52.51	49	52.82	52.80	2	3,401	0.06%
2021/07/02	6	51.12	1	51.20	52.10	5	3,365	0.15%
2021/07/01	2	51.35	1	50.80	50.30	1	3,369	0.03%
2021/06/30	0	0.00	1	52.00	51.80	-1	3,349	-0.03%
2021/06/29	2	51.55	8	50.94	51.40	-6	3,308	-0.18%
2021/06/28	9	52.87	19	53.60	54.30	-10	3,069	-0.33%
2021/06/25	3	48.30	6	47.68	49.45	-3	2,729	-0.11%
2021/06/24	7	49.07	3	49.37	47.55	4	2,645	0.15%
2021/06/23	0	0.00	2	46.63	46.80	-2	2,510	-0.08%
2021/06/22	2	46.00	6	46.03	45.50	-4	2,503	-0.16%
2021/06/21	2	44.25	0	0.00	44.55	2	2,491	0.08%
2021/06/18	0	45.15	0	0.00	45.00	0	2,550	0.00%
2021/06/16	4	44.10	0	0.00	44.05	4	2,868	0.14%
2021/06/11	5	45.50	7	46.03	44.90	-2	3,151	-0.06%
2021/06/10	0	0.00	2	47.68	47.85	-2	3,067	-0.07%
2021/06/08	0	0.00	2	46.80	46.65	-2	3,009	-0.07%
2021/06/07	58	46.36	7	46.11	45.55	51	3,015	1.69%
2021/06/04	0	0.00	1	46.80	46.75	-1	2,989	-0.03%
2021/06/03	0	0.00	1	47.00	46.35	-1	3,007	-0.03%
2021/06/02	27	46.87	25	46.62	46.35	2	3,008	0.07%
2021/06/01	5	45.84	1	46.00	46.00	4	2,979	0.13%
2021/05/31	0	0.00	1	45.25	45.15	-1	2,966	-0.03%
2021/05/24	1	40.70	0	0.00	42.05	1	3,136	0.03%
2021/05/21	0	0.00	1	40.65	40.75	-1	3,192	-0.03%
2021/05/20	0	0.00	5	40.13	39.45	-5	3,342	-0.15%
2021/05/19	35	40.34	0	0.00	40.55	35	3,378	1.04%
2021/05/12	1	38.25	201	40.37	39.00	-200	3,360	-5.95%	大賣/鉅額交易
2021/05/11	400	44.80	201	43.27	42.40	199	3,297	6.04%	大買/大賣/鉅額交易
2021/05/04	1	40.20	0	0.00	40.30	1	3,308	0.03%
2021/05/03	0	0.00	7	42.94	42.15	-7	3,289	-0.21%
2021/04/29	2	45.10	1	45.30	44.95	1	3,268	0.03%
2021/04/27	1	45.90	92	46.28	45.80	-91	3,382	-2.69%
2021/04/26	0	0.00	1	46.30	46.15	-1	3,432	-0.03%
2021/04/23	1	46.40	0	0.00	46.00	1	3,516	0.03%
2021/04/22	4	46.81	0	0.00	46.15	4	3,636	0.11%
2021/04/21	1	47.10	0	0.00	48.65	1	3,599	0.03%
2021/04/20	0	0.00	1	47.45	47.55	-1	3,582	-0.03%
2021/04/19	1	46.70	2	47.38	47.65	-1	3,647	-0.03%
2021/04/16	1	46.50	1	47.15	46.60	0	3,669	0.00%
2021/04/15	2	46.03	0	0.00	45.75	2	3,735	0.05%
2021/04/14	1	45.20	5	46.00	45.45	-4	3,803	-0.11%
2021/04/13	42	46.50	0	0.00	46.20	42	3,917	1.07%
2021/04/12	50	49.00	0	0.00	49.25	50	4,128	1.21%
2021/04/09	6	47.79	3	47.75	47.70	3	4,281	0.07%
2021/04/07	1	47.30	0	0.00	47.50	1	4,415	0.02%
2021/04/06	7	46.19	1	46.75	46.70	6	4,526	0.13%
2021/04/01	5	45.76	2	45.75	45.70	3	4,698	0.06%
2021/03/31	1	45.55	1	45.05	45.05	0	4,784	0.00%
2021/03/30	0	0.00	9	45.00	45.20	-9	4,959	-0.18%
2021/03/29	1	45.40	3	45.42	45.50	-2	5,298	-0.04%
2021/03/26	3	45.83	2	45.30	46.10	1	5,714	0.02%
2021/03/25	1	44.60	0	0.00	44.15	1	5,803	0.02%
2021/03/24	3	44.70	1	45.35	44.95	2	5,912	0.03%
2021/03/23	3	45.12	3	45.47	44.70	0	5,890	0.00%
2021/03/22	3	46.60	0	0.00	46.25	3	5,824	0.05%
2021/03/19	24	48.35	7	47.72	47.50	17	5,753	0.30%
2021/03/18	13	49.06	16	49.61	50.40	-3	5,507	-0.05%
2021/03/16	0	0.00	3	46.07	45.60	-3	5,211	-0.06%
2021/03/15	0	0.00	2	46.70	46.45	-2	5,215	-0.04%
2021/03/12	5	46.22	6	46.10	45.90	-1	5,200	-0.02%
2021/03/11	2	45.95	0	0.00	46.40	2	5,195	0.04%
2021/03/10	0	0.00	2	45.20	45.25	-2	5,173	-0.04%
2021/03/09	1	43.85	0	0.00	43.70	1	5,151	0.02%
2021/03/08	3	45.50	3	45.92	45.20	0	5,118	0.00%
2021/03/05	1	44.40	15	44.37	44.20	-14	5,092	-0.27%
2021/03/02	1	45.50	0	0.00	45.10	1	5,062	0.02%
2021/02/26	0	0.00	1	46.60	46.90	-1	5,044	-0.02%
2021/02/25	1	45.90	0	0.00	45.60	1	5,007	0.02%
2021/02/24	15	47.60	1	47.30	46.15	14	4,976	0.28%
2021/02/23	4	46.61	0	0.00	47.65	4	4,944	0.08%
2021/02/22	1	46.15	0	0.00	47.25	1	4,886	0.02%
2021/02/19	0	0.00	1	45.30	45.35	-1	4,733	-0.02%
2021/02/18	12	44.74	16	44.66	44.35	-4	4,702	-0.09%
2021/02/17	0	0.00	1	43.05	43.10	-1	4,627	-0.02%
2021/02/02	0	40.10	0	0.00	41.45	0	4,781	0.00%
2021/02/01	0	39.80	0	0.00	40.05	0	4,868	0.00%
2021/01/28	0	0.00	1	42.25	42.10	-1	4,839	-0.02%
2021/01/26	0	0.00	1	43.05	41.55	-1	4,869	-0.02%
2021/01/22	1	41.50	0	0.00	42.05	1	4,823	0.02%
2021/01/21	1	42.40	0	0.00	42.00	1	4,814	0.02%
2021/01/20	1	43.40	2	42.50	41.60	-1	4,778	-0.02%
2021/01/18	5	44.19	3	44.60	45.20	2	4,673	0.04%
2021/01/15	0	0.00	17	44.32	45.70	-17	4,629	-0.37%
2021/01/14	1	44.50	0	0.00	43.90	1	4,505	0.02%
2021/01/12	13	43.04	10	43.01	42.30	3	4,456	0.07%
2021/01/11	9	44.73	214	44.47	44.90	-205	4,410	-4.65%	大賣/鉅額交易
2021/01/08	13	43.67	300	43.32	44.25	-287	4,460	-6.43%	大賣/鉅額交易
2021/01/07	9	45.03	11	45.16	44.75	-2	4,477	-0.04%
2021/01/06	2	44.00	401	45.27	44.55	-399	4,542	-8.78%	大賣/鉅額交易
2021/01/05	32	47.25	139	47.38	46.70	-107	4,576	-2.34%	大賣/鉅額交易
2021/01/04	84	45.70	66	45.07	46.45	18	4,310	0.42%
2020/12/31	104	41.50	9	41.54	42.25	95	4,082	2.33%	大買/
2020/12/30	0	0.00	24	42.94	42.90	-24	3,952	-0.61%
2020/12/29	11	42.58	89	43.37	42.50	-78	3,922	-1.99%
2020/12/28	10	42.51	10	42.07	42.15	0	3,793	0.00%
2020/12/25	7	39.66	2	39.58	39.50	5	3,577	0.14%
2020/12/24	3	39.22	0	0.00	39.00	3	3,509	0.09%
2020/12/23	2	37.73	7	39.16	38.65	-5	3,330	-0.15%
2020/12/22	7	37.76	4	38.26	37.70	3	2,976	0.10%
2020/12/21	414	34.85	14	33.21	34.90	400	2,566	15.58%	大買/鉅額交易
2020/12/18	608	33.22	0	0.00	33.10	608	2,447	24.85%	大買/鉅額交易
2020/12/16	0	0.00	1	30.95	30.80	-1	2,348	-0.04%
2020/11/23	0	0.00	1	32.20	32.00	-1	3,109	-0.03%
2020/11/20	0	0.00	1	31.95	31.95	-1	3,198	-0.03%
2020/11/17	0	0.00	6	33.05	33.20	-6	3,757	-0.16%
2020/11/11	0	0.00	4	34.80	35.00	-4	4,013	-0.10%
2020/11/09	8	36.40	4	35.68	36.30	4	4,110	0.10%
2020/11/04	6	34.65	0	0.00	35.20	6	4,238	0.14%
2020/10/23	0	0.00	1	35.00	34.95	-1	4,080	-0.02%
2020/10/21	0	0.00	2	34.00	33.75	-2	4,040	-0.05%
2020/10/19	0	0.00	9	33.40	33.55	-9	4,059	-0.22%
2020/10/16	2	34.83	25	34.07	33.30	-23	4,106	-0.56%
2020/10/15	8	35.70	0	0.00	35.40	8	4,014	0.20%
2020/10/14	3	33.82	5	34.40	34.20	-2	3,920	-0.05%
2020/10/13	5	35.19	76	33.14	34.15	-71	3,783	-1.88%
2020/10/08	5	31.80	0	0.00	32.20	5	3,590	0.14%
2020/10/06	0	0.00	10	32.40	32.40	-10	3,601	-0.28%
2020/10/05	5	32.00	5	32.05	32.10	0	3,573	0.00%
2020/09/30	1	31.45	2	31.60	31.35	-1	3,586	-0.03%
2020/09/29	17	31.99	102	32.04	31.40	-85	3,610	-2.35%	大賣/
2020/09/25	0	0.00	20	29.75	29.60	-20	3,578	-0.56%
2020/09/24	0	0.00	67	30.35	30.05	-67	3,564	-1.88%
2020/09/23	0	0.00	15	31.38	30.90	-15	3,557	-0.42%
2020/09/22	0	0.00	10	30.45	30.85	-10	3,569	-0.28%
2020/09/21	0	0.00	40	31.46	31.15	-40	3,562	-1.12%
2020/09/18	0	0.00	4	31.55	31.15	-4	3,553	-0.11%
2020/09/17	5	31.50	17	31.38	31.35	-12	3,593	-0.33%
2020/09/16	0	0.00	70	31.41	31.35	-70	3,606	-1.94%
2020/09/14	0	0.00	6	30.50	30.60	-6	3,720	-0.16%
2020/09/11	1	31.60	0	0.00	30.60	1	3,748	0.03%
2020/09/10	9	32.90	22	32.78	32.10	-13	3,712	-0.35%
2020/09/09	0	0.00	100	31.45	31.80	-100	3,584	-2.79%
2020/09/08	5	31.20	2	31.30	31.25	3	3,570	0.08%
2020/09/07	4	31.10	73	31.42	31.05	-69	3,551	-1.94%
2020/09/04	1	31.50	112	31.43	31.50	-111	3,533	-3.14%	大賣/鉅額交易
2020/09/03	0	0.00	32	31.87	31.85	-32	3,520	-0.91%
2020/09/02	1	31.60	0	0.00	31.60	1	3,508	0.03%
2020/09/01	3	31.00	5	31.25	31.10	-2	3,466	-0.06%
2020/08/28	0	0.00	12	32.13	31.90	-12	3,331	-0.36%
2020/08/27	0	0.00	30	31.65	31.70	-30	3,280	-0.91%
2020/08/26	15	32.60	0	0.00	32.40	15	3,233	0.46%
2020/08/25	12	33.09	10	32.70	32.60	2	3,151	0.06%
2020/08/24	4	32.73	114	31.24	33.70	-110	2,963	-3.71%	大賣/鉅額交易
2020/08/21	3	31.93	2	30.05	32.05	1	2,735	0.04%
2020/08/20	200	29.51	1	30.70	29.20	199	2,571	7.74%	大買/鉅額交易
2020/08/19	206	30.85	3	30.42	30.75	203	2,465	8.23%	大買/鉅額交易
2020/08/18	147	30.38	0	0.00	29.50	147	2,341	6.28%	大買/鉅額交易
2020/08/17	0	0.00	21	29.54	29.65	-21	2,224	-0.94%
2020/08/14	1	28.75	72	28.85	28.65	-71	2,169	-3.27%
2020/08/13	15	29.89	111	29.33	28.65	-96	2,135	-4.50%	大賣/
2020/08/12	54	28.59	12	29.36	30.10	42	1,993	2.11%
2020/08/11	182	28.15	5	27.85	28.20	177	1,863	9.50%	大買/鉅額交易
2020/08/10	0	0.00	3	27.30	27.25	-3	1,749	-0.17%
2020/08/07	3	27.00	0	0.00	26.95	3	1,781	0.17%
2020/08/06	0	0.00	4	27.70	26.60	-4	1,805	-0.22%
2020/08/04	4	26.75	0	0.00	26.65	4	1,811	0.22%
2020/07/31	0	0.00	30	26.31	26.25	-30	1,841	-1.63%
2020/07/30	5	26.15	37	26.20	26.30	-32	1,846	-1.73%
2020/07/29	0	0.00	90	25.41	25.70	-90	1,859	-4.84%
2020/07/28	0	0.00	113	25.53	25.10	-113	1,873	-6.03%	大賣/鉅額交易
2020/07/27	0	0.00	22	26.20	26.20	-22	1,953	-1.13%
2020/07/24	0	0.00	22	27.60	26.80	-22	1,977	-1.11%
2020/07/22	2	28.20	5	26.65	28.20	-3	1,925	-0.16%
2020/07/21	5	26.00	22	26.02	25.65	-17	1,842	-0.92%
2020/07/20	2	26.05	116	25.81	26.15	-114	1,834	-6.22%	大賣/鉅額交易
2020/07/17	0	0.00	103	26.02	25.40	-103	1,825	-5.64%	大賣/鉅額交易
2020/07/16	0	0.00	5	26.75	26.10	-5	1,822	-0.27%
2020/07/15	0	0.00	29	27.00	26.50	-29	1,807	-1.60%
2020/07/14	0	0.00	30	26.78	26.65	-30	1,814	-1.65%
2020/07/13	0	0.00	95	27.79	27.45	-95	1,800	-5.28%
2020/07/10	2	27.75	0	0.00	27.65	2	1,799	0.11%
2020/07/09	22	28.97	2	29.25	28.85	20	1,860	1.07%
2020/07/08	6	28.82	2	28.00	28.85	4	1,827	0.22%
2020/07/07	2	27.70	2	28.90	27.70	0	1,795	0.00%
2020/07/06	2	28.55	0	0.00	28.50	2	1,778	0.11%
2020/07/03	2	28.65	0	0.00	28.65	2	1,761	0.11%
2020/07/02	6	28.60	0	0.00	28.60	6	1,754	0.34%
2020/07/01	0	0.00	6	28.45	27.95	-6	1,729	-0.35%
2020/06/30	2	28.10	0	0.00	28.10	2	1,702	0.12%
2020/06/29	0	0.00	1	28.05	28.20	-1	1,694	-0.06%
2020/06/24	71	28.40	6	28.30	28.05	65	1,680	3.87%
2020/06/23	0	0.00	100	27.48	27.05	-100	1,659	-6.02%
2020/06/22	66	28.68	16	28.88	28.40	50	1,634	3.06%
2020/06/19	54	28.17	3	28.37	28.50	51	1,574	3.24%
2020/06/18	302	27.74	2	27.90	27.95	300	1,450	20.68%	大買/鉅額交易
2020/06/17	604	26.33	0	0.00	26.85	604	1,401	43.11%	大買/鉅額交易
2020/06/08	0	0.00	1	27.05	27.20	-1	1,375	-0.07%
2020/06/04	2	27.13	2	26.65	26.65	0	1,345	0.00%
2020/05/29	0	0.00	1	24.40	24.40	-1	1,206	-0.08%
2020/05/12	1	25.75	1	25.15	25.10	0	1,108	0.00%
2020/05/08	1	24.75	5	24.75	24.80	-4	1,066	-0.37%
2020/05/07	0	0.00	2	24.05	24.05	-2	1,044	-0.19%
2020/04/30	0	0.00	18	25.20	24.65	-18	1,041	-1.73%
2020/04/29	20	24.45	1	24.50	24.60	19	980	1.94%
2020/04/28	5	23.20	0	0.00	23.15	5	969	0.52%
2020/04/14	2	22.95	0	0.00	22.95	2	1,074	0.19%
2020/04/07	0	0.00	1	20.05	20.05	-1	1,162	-0.09%
2020/03/25	1	19.60	0	0.00	19.60	1	1,577	0.06%
2020/03/19	0	0.00	1	16.25	16.25	-1	1,590	-0.06%
2020/03/12	0	0.00	1	21.90	21.90	-1	1,682	-0.06%
2020/03/10	2	23.75	2	23.80	24.25	0	1,749	0.00%
2020/03/05	0	0.00	2	26.05	26.05	-2	1,779	-0.11%
2020/03/04	0	0.00	1	25.85	25.85	-1	1,854	-0.05%
2020/03/03	3	26.10	0	0.00	25.65	3	1,881	0.16%
2020/02/21	0	27.10	0	0.00	27.20	0	2,060	0.00%
2020/02/19	0	0.00	3	27.30	27.25	-3	2,223	-0.13%
2020/02/17	1	27.10	0	0.00	27.25	1	2,273	0.04%
2020/02/13	0	0.00	2	27.80	27.50	-2	2,401	-0.08%
2020/02/12	2	27.80	0	0.00	27.60	2	2,502	0.08%
2020/02/11	3	27.45	0	0.00	27.45	3	2,673	0.11%
2020/02/07	1	27.40	0	0.00	27.00	1	2,683	0.04%
2020/02/04	1	27.00	0	0.00	27.10	1	2,683	0.04%
2020/02/03	2	25.48	0	0.00	25.75	2	2,674	0.07%
2020/01/31	1	26.45	3	27.00	26.95	-2	2,644	-0.08%
2020/01/30	3	27.53	0	0.00	27.25	3	2,646	0.11%
2020/01/17	1	30.50	0	0.00	30.35	1	2,722	0.04%
2020/01/14	1	30.50	1	30.55	30.45	0	2,702	0.00%
2020/01/03	1	30.30	0	0.00	30.70	1	2,607	0.04%
2020/01/02	0	0.00	4	31.00	30.90	-4	2,564	-0.16%
2019/12/31	1	31.50	2	31.23	31.00	-1	2,552	-0.04%
2019/12/30	42	32.18	37	32.52	32.00	5	2,493	0.20%
2019/12/27	8	31.70	13	31.63	32.45	-5	2,304	-0.22%
2019/12/26	2	29.68	6	29.63	29.55	-4	2,145	-0.19%
2019/12/25	0	0.00	3	29.45	29.60	-3	2,086	-0.14%
2019/12/24	3	29.00	1	29.20	29.00	2	2,077	0.10%
2019/12/23	6	29.57	1.3	29.68	29.30	4.7	2,068	0.23%
2019/12/16	0	0.00	1	28.85	28.95	-1	1,999	-0.05%
2019/12/13	0	0.00	11	28.72	28.90	-11	1,997	-0.55%
2019/12/12	2	29.40	0	0.00	29.20	2	1,981	0.10%
2019/12/11	7	29.93	5	29.96	29.65	2	1,963	0.10%
2019/12/10	2	29.00	0	0.00	29.15	2	1,907	0.10%
2019/12/09	4	29.21	0	0.00	29.15	4	1,964	0.20%
2019/12/05	20	28.90	20	29.11	29.25	0	1,886	0.00%
2019/12/03	1	28.05	2	28.05	28.05	-1	1,849	-0.05%
2019/11/29	27	29.92	38	28.95	28.85	-11	1,800	-0.61%
2019/11/28	4	29.46	2	29.33	29.60	2	1,718	0.12%
2019/11/27	4	29.43	1	29.15	29.15	3	1,689	0.18%
2019/11/26	13	29.48	1	29.70	29.25	12	1,669	0.72%
2019/11/25	24	29.67	35	29.59	29.80	-11	1,607	-0.68%
2019/11/22	19	28.84	4	28.81	28.90	15	1,531	0.98%
2019/11/20	0	0.00	2	28.95	28.80	-2	1,491	-0.13%
2019/11/19	15	29.66	14	29.74	29.50	1	1,469	0.07%
2019/11/18	0	0.00	1	28.90	29.35	-1	1,343	-0.07%
2019/11/15	1	28.30	0	0.00	28.70	1	1,298	0.08%
2019/11/14	2	27.75	0	0.00	28.00	2	1,276	0.16%
2019/11/13	0	0.00	2	28.53	28.45	-2	1,241	-0.16%
2019/11/12	3	28.65	7	28.61	29.35	-4	1,182	-0.34%
2019/11/11	7	28.84	5	28.90	29.05	2	1,099	0.18%
2019/11/08	4	27.98	27	27.82	28.05	-23	983	-2.34%
2019/11/07	18	26.73	0	0.00	26.80	18	801	2.25%
2019/11/06	1	26.70	4	27.03	26.70	-3	796	-0.38%
2019/10/31	0	0.00	2	26.45	26.45	-2	741	-0.27%
2019/10/28	12	27.26	1	26.85	27.30	11	693	1.59%
2019/10/25	0	0.00	1	26.45	26.50	-1	647	-0.15%
2019/10/15	2	26.10	1	25.95	25.50	1	519	0.19%
2019/09/27	1	23.25	0	0.00	23.25	1	420	0.24%
2019/09/25	1	23.80	0	0.00	23.75	1	409	0.24%
2019/09/16	2	24.83	0	0.00	24.70	2	361	0.55%
2019/09/11	0	0.00	13	23.84	25.15	-13	281	-4.62%
2019/09/10	2	22.90	0	0.00	22.90	2	212	0.94%
2019/09/09	7	23.15	0	0.00	23.15	7	210	3.32%
2019/07/30	1	22.30	0	0.00	22.30	1	179	0.56%
2019/07/29	4	22.50	0	0.00	22.50	4	186	2.15%
2019/07/08	0	0.00	6	22.38	22.30	-6	311	-1.93%
2019/07/01	0	0.00	7	22.05	21.95	-7	331	-2.11%
2019/06/28	0	0.00	7	21.78	21.75	-7	337	-2.07%
2019/06/27	0	0.00	7	21.90	21.85	-7	341	-2.05%
2019/06/26	0	0.00	7	21.55	21.60	-7	341	-2.05%
2019/06/25	0	0.00	7	21.65	21.60	-7	343	-2.04%
2019/06/24	0	0.00	7	21.90	21.90	-7	345	-2.03%
2019/06/21	0	0.00	7	21.86	21.90	-7	349	-2.00%
2019/06/20	0	0.00	7	21.79	21.90	-7	349	-2.00%
2019/06/19	0	0.00	7	21.45	21.60	-7	352	-1.99%
2019/06/18	0	0.00	7	21.32	21.30	-7	357	-1.96%
2019/06/17	0	0.00	7	21.45	21.45	-7	363	-1.93%
2019/06/14	0	0.00	7	21.63	21.60	-7	375	-1.87%
2019/06/13	0	0.00	8	21.51	21.55	-8	386	-2.07%
2019/06/12	0	0.00	8	21.70	21.65	-8	399	-2.00%
2019/06/11	0	0.00	8	21.80	21.70	-8	408	-1.96%
2019/06/10	0	0.00	8	21.60	21.70	-8	435	-1.84%
2019/06/06	0	0.00	8	21.45	21.40	-8	442	-1.81%
2019/06/05	0	0.00	8	21.80	21.50	-8	449	-1.78%
2019/06/04	1	21.20	8	21.27	21.15	-7	451	-1.55%
2019/06/03	0	0.00	8	21.53	21.05	-8	456	-1.75%
2019/05/31	15	22.31	0	0.00	22.10	15	452	3.31%
2019/05/27	0	0.00	7	22.20	22.30	-7	494	-1.42%
2019/05/24	1	21.80	0	0.00	22.30	1	508	0.20%
2019/05/23	1	22.05	7	21.96	21.95	-6	516	-1.16%
2019/05/22	3	22.87	7	22.77	22.70	-4	530	-0.75%
2019/05/17	0	0.00	7	22.71	22.60	-7	602	-1.16%
2019/05/16	0	0.00	7	23.70	23.55	-7	619	-1.13%
2019/05/09	18	23.81	0	0.00	23.30	18	641	2.81%
2019/05/06	5	24.10	0	0.00	24.05	5	643	0.78%
2019/05/02	25	24.33	0	0.00	24.15	25	619	4.03%
2019/04/30	20	24.27	0	0.00	24.25	20	616	3.24%
2019/04/29	30	24.48	0	0.00	24.45	30	620	4.84%
2019/04/26	0	0.00	10	24.95	24.90	-10	612	-1.63%
2019/04/25	0	0.00	10	25.10	25.35	-10	612	-1.63%
2019/04/24	0	0.00	10	25.45	25.35	-10	608	-1.64%
2019/04/23	6	25.75	0	0.00	25.60	6	604	0.99%
2019/04/22	6	25.88	0	0.00	26.05	6	602	1.00%
2019/04/19	9	25.92	0	0.00	25.95	9	603	1.49%
2019/04/18	6	25.90	0	0.00	25.40	6	597	1.00%
2019/04/17	3	26.45	10	26.30	26.50	-7	588	-1.19%
2019/04/16	10	26.50	0	0.00	27.30	10	564	1.77%
2019/04/15	3	25.40	0	0.00	25.20	3	515	0.58%
2019/04/12	3	25.35	0	0.00	25.20	3	513	0.58%
2019/04/02	2	25.03	0	0.00	24.90	2	532	0.38%
2019/03/28	1	25.05	0	0.00	25.00	1	570	0.18%
2019/03/27	1	25.00	0	0.00	24.90	1	634	0.16%
2019/03/15	4	25.85	4	26.73	26.45	0	773	0.00%
2019/03/13	15	26.00	15	26.12	26.30	0	772	0.00%
2019/03/11	1	25.50	0	0.00	25.50	1	778	0.13%
2019/03/08	3	25.63	0	0.00	25.85	3	775	0.39%
2019/02/27	3	25.70	0	0.00	25.40	3	750	0.40%
2019/02/26	3	26.05	0	0.00	26.00	3	744	0.40%
2019/02/25	3	26.45	2	26.50	26.15	1	732	0.14%
2019/02/22	3	26.05	0	0.00	26.00	3	721	0.42%
2019/02/21	3	26.00	0	0.00	25.90	3	714	0.42%
2019/02/20	3	25.90	0	0.00	25.70	3	709	0.42%
2019/02/19	3	25.00	0	0.00	25.70	3	701	0.43%
2019/02/18	5	25.49	8	25.48	25.35	-3	678	-0.44%
2019/02/15	10	24.45	0	0.00	24.35	10	646	1.55%
2019/02/14	0	0.00	2	24.53	25.00	-2	631	-0.32%
2019/02/13	5	23.80	0	0.00	23.85	5	618	0.81%
2019/01/28	0	0.00	12	23.57	23.40	-12	673	-1.78%
2019/01/11	2	22.58	0	0.00	22.35	2	658	0.30%
2019/01/08	2	23.15	0	0.00	23.10	2	648	0.31%
2019/01/07	5	23.11	1	23.50	22.95	4	649	0.62%
2019/01/04	2	22.48	0	0.00	22.85	2	649	0.31%
2019/01/03	2	23.05	0	0.00	22.70	2	653	0.31%
2019/01/02	0	0.00	1	22.95	22.95	-1	654	-0.15%
2018/12/25	3	23.07	0	0.00	22.75	3	640	0.47%
2018/12/24	2	23.85	0	0.00	24.30	2	624	0.32%
2018/12/22	18	24.02	5	24.00	23.75	13	615	2.11%
2018/12/21	5	24.21	126	24.11	23.85	-121	610	-19.82%	大賣/鉅額交易
2018/12/20	11	24.98	41	25.10	25.00	-30	575	-5.21%
2018/12/19	25	24.71	25	24.96	24.95	0	509	0.00%
2018/12/18	91	23.78	1	24.20	23.85	90	416	21.59%
2018/12/17	2	24.58	1	23.95	24.00	1	397	0.25%
2018/12/14	70	23.89	0	0.00	23.95	70	378	18.51%
2018/12/13	2	23.73	1	23.95	23.65	1	364	0.27%
2018/11/23	0	0.00	1.3	21.02	21.00	-1.3	307	-0.42%
2018/11/12	0	0.00	2	21.20	20.85	-2	280	-0.71%
2018/11/09	0	0.00	2	21.30	20.90	-2	276	-0.72%
2018/11/08	1	20.70	0	0.00	21.05	1	270	0.37%
2018/11/07	1	20.50	7	21.10	20.75	-6	267	-2.25%
2018/11/06	3	19.95	1	19.95	19.95	2	218	0.92%
2018/11/02	3	16.45	0	0.00	16.50	3	215	1.39%
2018/10/08	0	0.00	21	20.19	20.15	-21	223	-9.38%
2018/10/05	0	0.00	9	20.45	20.30	-9	222	-4.04%
2018/09/28	5	20.99	0	0.00	20.95	5	231	2.16%
2018/09/17	11	20.90	0	0.00	20.95	11	241	4.55%
2018/09/12	14	20.95	0	0.00	20.95	14	248	5.63%
2018/06/26	0	0.00	7	21.09	21.25	-7	644	-1.09%
2018/06/25	0	0.00	3	21.15	21.20	-3	655	-0.46%
2018/06/21	1	21.40	0	0.00	21.30	1	685	0.15%
2018/06/20	0	0.00	2	21.10	21.50	-2	702	-0.28%
2018/06/08	5	22.43	0	0.00	22.50	5	802	0.62%
2018/06/07	0	0.00	1	22.10	22.30	-1	834	-0.12%
2018/05/14	0	0.00	2	21.35	21.20	-2	1,133	-0.18%
2018/05/11	1	23.50	9	23.54	23.50	-8	1,056	-0.76%
2018/05/10	2	26.10	0	0.00	26.10	2	996	0.20%
2018/04/24	0	0.00	5	26.23	26.10	-5	974	-0.51%
2018/04/20	0	0.00	5	26.30	26.30	-5	962	-0.52%
2018/04/17	1	26.90	0	0.00	26.90	1	940	0.11%
2018/04/11	2	26.48	0	0.00	26.45	2	877	0.23%
2018/03/30	5	26.70	0	0.00	26.30	5	853	0.59%
2018/03/27	5	27.63	0	0.00	27.40	5	813	0.61%
2018/03/23	5	26.85	0	0.00	26.80	5	779	0.64%
2018/03/12	1	27.80	0	0.00	27.15	1	603	0.17%
2018/03/09	6	27.79	6	28.21	27.60	0	588	0.00%
2018/03/08	29	28.69	22	28.98	29.20	7	508	1.38%
2018/03/07	1	25.80	0	0.00	26.60	1	280	0.36%