宏致 (3605)-中國信託-高雄券商分點個股進出

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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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	20	51.70	2	51.90	51.80	18	5,389	0.33%
2024/12/12	13	52.82	0	0.00	52.40	13	5,518	0.24%
2024/12/10	4	52.90	54	54.66	53.10	-50	5,536	-0.90%
2024/12/09	0	0.00	2	54.80	53.20	-2	5,577	-0.04%
2024/12/06	36	54.26	202	54.04	54.40	-166	5,564	-2.98%	大賣/鉅額交易
2024/12/05	12	54.28	1	54.60	54.60	11	5,549	0.20%
2024/12/04	132	53.78	1	53.10	53.10	131	5,527	2.37%	大買/鉅額交易
2024/12/03	104	54.07	8	53.89	54.70	96	5,492	1.75%	大買/
2024/12/02	1	51.20	0	0.00	50.90	1	5,405	0.02%
2024/11/29	0	0.00	1	50.40	51.20	-1	5,454	-0.02%
2024/11/28	0	0.00	0.5	50.70	50.20	-0.5	5,545	-0.01%
2024/11/26	4	52.48	0	0.00	52.00	4	5,723	0.07%
2024/11/25	8	52.70	0	0.00	53.00	8	5,900	0.14%
2024/11/19	1	49.30	0	0.00	49.30	1	5,961	0.02%
2024/11/13	0	0.00	2	50.50	50.40	-2	5,954	-0.03%
2024/11/08	0	0.00	7	51.56	51.20	-7	5,977	-0.12%
2024/11/07	13	55.02	1	55.10	54.70	12	5,934	0.20%
2024/11/05	0	0.00	1	52.40	52.60	-1	5,904	-0.02%
2024/11/04	15	51.59	2	52.60	51.30	13	5,906	0.22%
2024/10/29	1	56.10	0	0.00	56.10	1	5,827	0.02%
2024/10/28	0	0.00	2	58.30	57.50	-2	5,819	-0.03%
2024/10/25	1	59.10	1	59.50	59.60	0	5,786	0.00%
2024/10/24	1	59.90	3	60.73	58.70	-2	5,751	-0.03%
2024/10/23	1	62.00	3	61.87	61.70	-2	5,641	-0.04%
2024/10/22	12	61.96	2	62.30	61.50	10	5,570	0.18%
2024/10/21	9	60.24	6	60.60	61.00	3	5,459	0.05%
2024/10/18	0	0.00	2	58.50	58.40	-2	5,308	-0.04%
2024/10/16	0	0.00	33	57.48	58.10	-33	5,261	-0.63%
2024/10/15	6	58.07	9	58.84	57.10	-3	5,198	-0.06%
2024/10/14	3	57.53	4	58.10	57.70	-1	5,085	-0.02%
2024/10/11	3	55.20	9	55.10	55.30	-6	4,981	-0.12%
2024/10/09	26	56.90	0	0.00	56.30	26	4,927	0.53%
2024/10/08	9	54.22	0	0.00	54.30	9	4,815	0.19%
2024/10/04	2	53.10	0.3	53.20	52.80	1.8	4,759	0.04%
2024/10/01	0	0.00	1	52.90	53.50	-1	4,747	-0.02%
2024/09/30	4	54.05	4	53.88	53.80	0	4,687	0.00%
2024/09/27	6	55.68	47	55.85	55.00	-41	4,600	-0.89%
2024/09/26	15	60.34	13	59.50	58.00	2	4,386	0.05%
2024/09/25	16	58.98	19.1	59.58	60.70	-3.1	3,944	-0.08%
2024/09/24	12	56.01	9	55.61	55.20	3	3,654	0.08%
2024/09/23	14	59.19	16	59.63	61.10	-2	3,258	-0.06%
2024/09/20	2	58.90	1	59.20	58.70	1	3,019	0.03%
2024/09/19	1	59.90	0	0.00	59.10	1	2,955	0.03%
2024/09/18	16.1	59.94	42.6	58.07	55.60	-26.5	2,825	-0.94%
2024/09/16	19	58.78	11	57.47	57.50	8	2,528	0.32%
2024/09/13	38	55.50	4	54.95	55.30	34	2,332	1.46%
2024/09/12	11	53.12	0	0.00	51.30	11	2,211	0.50%
2024/09/09	1	50.10	1	49.80	51.40	0	2,134	0.00%
2024/09/04	0.6	50.90	1	50.80	50.50	-0.4	2,119	-0.02%
2024/09/03	0	0.00	5	53.68	53.70	-5	2,109	-0.24%
2024/09/02	4	53.73	7	53.96	54.00	-3	2,116	-0.14%
2024/08/30	7	56.03	4	54.25	52.90	3	2,113	0.14%
2024/08/29	40	55.64	2	56.15	56.70	38	2,038	1.86%
2024/08/28	11	55.24	17.1	54.55	55.20	-6.1	1,992	-0.31%
2024/08/27	6	52.97	21	52.58	53.80	-15	1,884	-0.80%
2024/08/26	3	51.93	3	52.87	53.60	0	1,713	0.00%
2024/08/20	0	0.00	1	50.20	49.40	-1	2,075	-0.05%
2024/08/19	18	50.15	0	0.00	50.10	18	2,109	0.85%
2024/08/16	1	50.70	0	0.00	50.00	1	2,154	0.05%
2024/08/15	1	49.95	1	49.90	50.20	0	2,194	0.00%
2024/08/05	0	0.00	1	42.80	42.80	-1	2,482	-0.04%
2024/08/01	1	50.20	0	0.00	49.00	1	2,452	0.04%
2024/07/31	0	0.00	2	49.00	49.30	-2	2,433	-0.08%
2024/07/22	0	0.00	1	47.60	47.80	-1	2,451	-0.04%
2024/07/17	1	51.80	0	0.00	50.40	1	2,434	0.04%
2024/07/10	0	0.00	6	49.93	49.55	-6	2,515	-0.24%
2024/07/09	0	0.00	1	47.35	47.10	-1	2,480	-0.04%
2024/07/05	0	0.00	1	50.00	49.90	-1	2,451	-0.04%
2024/07/03	1	48.70	0	0.00	48.55	1	2,430	0.04%
2024/07/02	1	48.70	0	0.00	48.40	1	2,460	0.04%
2024/07/01	2	48.38	0	0.00	48.00	2	2,470	0.08%
2024/06/28	1	48.30	1	48.75	49.20	0	2,443	0.00%
2024/06/24	2	46.40	1	45.80	46.40	1	2,454	0.04%
2024/06/20	0	0.00	1	45.50	45.30	-1	2,431	-0.04%
2024/06/18	7	46.72	0	0.00	45.80	7	2,402	0.29%
2024/06/12	0	0.00	1	48.35	48.65	-1	2,374	-0.04%
2024/06/11	0	0.00	39	47.57	48.10	-39	2,385	-1.63%
2024/06/07	1	50.20	1	50.50	49.65	0	2,432	0.00%
2024/06/05	1	50.30	2	48.18	47.50	-1	2,414	-0.04%
2024/06/04	0	0.00	1	50.20	49.75	-1	2,399	-0.04%
2024/06/03	0	0.00	2	50.75	50.60	-2	2,416	-0.08%
2024/05/31	2	51.15	2	50.60	50.50	0	2,430	0.00%
2024/05/30	5	51.24	2	51.70	50.80	3	2,445	0.12%
2024/05/29	1	52.30	2.2	52.73	52.10	-1.2	2,527	-0.05%
2024/05/28	5	52.64	3	52.70	52.90	2	2,643	0.08%
2024/05/27	4	52.28	3	53.00	50.70	1	2,583	0.04%
2024/05/24	44	52.38	50	51.92	52.00	-6	2,447	-0.25%
2024/05/23	1	47.90	5	48.05	48.45	-4	2,223	-0.18%
2024/05/22	3	48.62	1.6	47.39	47.20	1.4	2,192	0.06%
2024/05/21	7	47.06	7	46.77	46.75	0	2,126	0.00%
2024/05/20	9	45.98	7	46.30	46.65	2	2,053	0.10%
2024/05/16	1	44.00	0	0.00	43.50	1	1,968	0.05%
2024/05/14	2	42.88	26	41.70	41.10	-24	1,890	-1.27%
2024/05/13	37	44.83	20	44.61	44.95	17	1,814	0.94%
2024/05/07	1	39.15	0	0.00	39.10	1	1,855	0.05%
2024/04/30	1	40.50	0	0.00	40.55	1	2,469	0.04%
2024/04/26	1	41.15	1.1	41.58	40.95	-0.1	2,436	0.00%
2024/04/25	0	0.00	5	41.00	40.55	-5	2,399	-0.21%
2024/04/24	5	39.14	2	38.88	39.20	3	2,378	0.13%
2024/04/23	1	37.70	1	38.60	38.00	0	2,368	0.00%
2024/04/22	1	39.65	1	38.40	38.50	0	2,357	0.00%
2024/04/19	19	41.38	48	40.07	40.20	-29	2,323	-1.25%
2024/04/18	36	39.60	10	39.15	39.60	26	2,199	1.18%
2024/04/17	0	0.00	1	35.90	36.00	-1	2,155	-0.05%
2024/04/08	1	40.10	0	0.00	38.90	1	2,107	0.05%
2024/04/03	1	39.10	2	38.20	38.75	-1	2,064	-0.05%
2024/04/01	0	0.00	1	37.65	38.10	-1	2,037	-0.05%
2024/03/29	2	38.63	1	38.75	38.70	1	2,013	0.05%
2024/03/28	0	0.00	1	35.90	36.15	-1	1,927	-0.05%
2024/03/15	0	0.00	2	36.93	36.95	-2	1,979	-0.10%
2024/03/14	1	35.60	1	35.85	35.90	0	1,968	0.00%
2024/03/13	2	36.55	0	0.00	36.45	2	1,949	0.10%
2024/03/08	2	40.18	0	0.00	40.50	2	1,879	0.11%
2024/03/06	2	40.53	0	0.00	42.20	2	1,803	0.11%
2024/03/05	2	41.85	3	41.58	41.50	-1	1,755	-0.06%
2024/03/04	10	43.52	0	0.00	42.55	10	1,714	0.58%
2024/03/01	4	42.96	0	0.00	43.00	4	1,580	0.25%
2024/02/29	0	0.00	2	39.00	39.15	-2	1,419	-0.14%
2024/02/23	2	37.83	2	38.10	37.70	0	1,358	0.00%
2024/02/22	0	0.00	2	37.30	37.25	-2	1,337	-0.15%
2024/02/15	0	0.00	1	37.65	36.65	-1	1,269	-0.08%
2024/02/05	0	0.00	2	37.60	37.25	-2	1,252	-0.16%
2024/02/02	2	38.70	0	0.00	38.30	2	1,230	0.16%
2024/01/31	4	39.65	3	39.08	38.70	1	1,142	0.09%
2024/01/30	6	38.04	31	38.17	38.90	-25	1,069	-2.34%
2024/01/29	11	38.92	9	38.51	38.70	2	1,026	0.19%
2024/01/26	26	37.29	3	37.40	37.00	23	800	2.87%
2024/01/25	6	36.04	8	35.56	35.05	-2	652	-0.31%
2024/01/24	4	34.54	1	34.90	34.35	3	481	0.62%
2024/01/08	0	0.00	2	31.43	31.35	-2	354	-0.56%
2023/12/22	0	0.00	1	32.80	32.85	-1	335	-0.30%
2023/12/19	1	32.95	1	32.95	33.00	0	293	0.00%
2023/12/18	0	0.00	2	32.50	32.45	-2	281	-0.71%
2023/12/14	0	0.00	1	31.85	31.70	-1	268	-0.37%
2023/12/13	5	32.61	4	32.55	33.00	1	242	0.41%
2023/12/05	1	32.50	2	32.00	32.05	-1	211	-0.47%
2023/11/17	0	0.00	1	30.15	30.10	-1	159	-0.63%
2023/11/14	0	0.00	13	30.06	30.20	-13	160	-8.10%
2023/11/10	0	0.00	1	29.95	29.85	-1	162	-0.62%
2023/11/08	1	29.60	0	0.00	29.75	1	159	0.63%
2023/11/07	11	30.24	10	29.80	29.70	1	157	0.64%
2023/11/06	0	0.00	4	30.19	30.35	-4	144	-2.77%
2023/10/24	0	0.00	4	28.40	28.40	-4	143	-2.78%
2023/10/19	0	0.00	4	28.40	28.40	-4	153	-2.61%
2023/10/17	0	0.00	4	28.78	28.80	-4	158	-2.52%
2023/10/13	0	0.00	2	29.15	29.05	-2	190	-1.05%
2023/09/20	0	0.00	1	28.60	28.50	-1	213	-0.47%
2023/09/19	0	0.00	2	28.80	28.55	-2	215	-0.93%
2023/09/13	0	0.00	4	28.00	28.15	-4	215	-1.85%
2023/09/11	1	28.65	0	0.00	28.35	1	219	0.46%
2023/09/08	2	29.15	1	28.90	28.80	1	217	0.46%
2023/09/07	0	0.00	1	28.15	28.20	-1	217	-0.46%
2023/09/04	2	28.15	0	0.00	28.10	2	219	0.91%
2023/09/01	2	28.20	1	28.40	28.20	1	221	0.45%
2023/08/24	0	0.00	1	26.70	26.70	-1	237	-0.42%
2023/08/22	2	26.35	0	0.00	26.30	2	241	0.83%
2023/08/21	3	26.92	0	0.00	26.80	3	236	1.27%
2023/08/18	0	27.05	1	27.05	26.80	-1	236	-0.42%
2023/08/14	6	27.88	0	0.00	27.85	6	232	2.58%
2023/08/10	1	29.00	0	0.00	29.05	1	232	0.43%
2023/08/04	2	29.40	0	0.00	29.40	2	238	0.84%
2023/08/02	3	29.52	0	0.00	29.40	3	258	1.16%
2023/08/01	1	30.00	13	29.95	30.00	-12	255	-4.70%
2023/07/31	1	30.20	0	0.00	30.05	1	257	0.39%
2023/07/28	1	30.30	0	0.00	30.30	1	255	0.39%
2023/07/27	1	30.70	0	0.00	30.65	1	253	0.39%
2023/07/20	1	30.85	0	0.00	30.75	1	242	0.41%
2023/07/19	2	31.05	0	0.00	30.90	2	240	0.83%
2023/07/18	0	0.00	4	30.04	31.70	-4	229	-1.74%
2023/07/17	0	0.00	2	29.90	30.00	-2	215	-0.93%
2023/07/12	2	29.43	3.1	29.37	29.30	-1.1	214	-0.54%
2023/07/07	1	29.90	0	0.00	29.85	1	215	0.46%
2023/07/04	0	0.00	1	30.40	30.35	-1	217	-0.46%
2023/06/27	2	29.70	0	0.00	29.65	2	231	0.86%
2023/06/20	0	0.00	2	29.55	29.65	-2	275	-0.72%
2023/06/16	0	0.00	20	30.10	30.00	-20	280	-7.12%
2023/06/14	0	0.00	23	30.41	30.40	-23	278	-8.26%
2023/06/08	0	0.00	17	29.91	29.90	-17	284	-5.99%
2023/06/02	1	30.00	0	0.00	30.05	1	295	0.34%
2023/06/01	1	30.15	0	0.00	30.05	1	297	0.34%
2023/05/31	2	30.53	0	0.00	30.35	2	297	0.67%
2023/05/30	11	29.83	0	0.00	30.20	11	297	3.70%
2023/05/29	2	29.58	10	29.25	29.55	-8	292	-2.73%
2023/05/26	0	0.00	5	28.95	29.00	-5	289	-1.73%
2023/05/18	0	0.00	1	29.10	28.85	-1	313	-0.32%
2023/05/11	1	28.50	2	28.85	28.35	-1	325	-0.31%
2023/05/10	2	28.10	0	0.00	28.10	2	322	0.62%
2023/05/09	10	28.40	0	0.00	28.35	10	321	3.11%
2023/04/27	0	0.00	5	30.15	30.05	-5	316	-1.58%
2023/04/21	10	30.50	0	0.00	30.65	10	316	3.16%
2023/04/20	10	31.40	0	0.00	31.30	10	313	3.19%
2023/04/17	1	31.60	0	0.00	31.55	1	307	0.32%
2023/04/14	1	31.80	0	0.00	31.75	1	305	0.33%
2023/04/12	3	31.35	0	0.00	31.40	3	298	1.01%
2023/04/11	0	0.00	1	31.60	31.55	-1	295	-0.34%
2023/04/10	2	31.25	1	31.25	31.40	1	295	0.34%
2023/04/07	5	30.94	0	0.00	30.90	5	294	1.70%
2023/03/30	1	31.40	0	0.00	31.35	1	283	0.35%
2023/03/29	3	31.40	0	0.00	31.45	3	281	1.07%
2023/03/28	1	31.35	0	0.00	31.30	1	283	0.35%
2023/03/21	0	0.00	6	33.45	33.60	-6	227	-2.64%
2023/03/14	1	33.35	0	0.00	33.35	1	227	0.44%
2023/03/08	1	34.80	0	0.00	35.10	1	302	0.33%
2023/03/03	1	34.35	0	0.00	34.35	1	297	0.34%
2023/03/02	2	33.98	0	0.00	33.85	2	294	0.68%
2023/03/01	3	34.00	0	0.00	34.00	3	293	1.02%
2023/02/07	0	0.00	1	33.55	33.50	-1	279	-0.36%
2023/02/02	0	0.00	1	33.80	34.00	-1	286	-0.35%
2023/02/01	1	33.35	0	0.00	33.65	1	282	0.35%
2022/12/20	0	0.00	1	32.90	32.40	-1	326	-0.31%
2022/12/19	1	32.95	0	0.00	33.20	1	332	0.30%
2022/12/09	1	33.40	0	0.00	33.40	1	338	0.30%
2022/11/18	0	0.00	1	32.20	31.55	-1	258	-0.39%
2022/11/16	1	31.80	0	0.00	31.80	1	253	0.39%
2022/11/11	1	31.55	0	0.00	30.90	1	248	0.40%
2022/09/28	1	28.85	0	0.00	28.60	1	303	0.33%
2022/09/19	5	33.90	0	0.00	33.80	5	328	1.52%
2022/09/06	5	34.90	0	0.00	35.00	5	396	1.26%
2022/08/31	0	0.00	1	37.25	37.35	-1	396	-0.25%
2022/08/15	0	0.00	10	39.30	39.35	-10	432	-2.31%
2022/07/20	1	39.50	1	39.15	38.30	0	493	0.00%
2022/07/18	0	0.00	0	38.33	38.65	0	506	0.00%
2022/07/12	0	36.00	0	0.00	35.55	0	512	0.00%
2022/07/11	1	37.05	1	37.70	37.20	0	514	0.00%
2022/07/05	1	34.75	9	34.43	34.80	-8	548	-1.46%
2022/07/04	0	0.00	19	34.31	33.55	-19	551	-3.44%
2022/07/01	2	36.60	5	34.92	33.90	-3	563	-0.53%
2022/06/28	0	0.00	15	39.50	39.50	-15	693	-2.16%
2022/06/24	0	0.00	2	39.28	38.70	-2	711	-0.28%
2022/06/23	2	38.35	14	37.92	38.40	-12	718	-1.67%
2022/06/22	3	37.83	1	39.00	37.65	2	723	0.28%
2022/06/21	0	0.00	5	38.59	39.55	-5	739	-0.68%
2022/06/20	1	37.50	10	37.85	37.00	-9	766	-1.17%
2022/06/17	1	39.25	0	0.00	39.15	1	759	0.13%
2022/06/13	0	0.00	30	41.31	40.95	-30	782	-3.83%
2022/06/10	10	42.36	0	0.00	42.25	10	809	1.23%
2022/06/08	21	43.21	0	0.00	42.40	21	872	2.41%
2022/06/01	3	42.73	3	42.80	42.65	0	1,004	0.00%
2022/05/20	3	42.35	0	0.00	42.20	3	1,764	0.17%
2022/05/11	5	40.99	1	40.75	40.75	4	2,361	0.17%
2022/05/09	5	40.05	0	0.00	39.90	5	2,514	0.20%
2022/04/20	0	0.00	12	43.55	43.85	-12	2,606	-0.46%
2022/04/15	1	43.70	1	43.75	43.55	0	2,692	0.00%
2022/04/14	12	44.68	1	44.70	44.75	11	2,722	0.40%
2022/04/13	3	44.37	1	44.40	45.30	2	2,735	0.07%
2022/04/11	6	43.70	0	0.00	42.90	6	2,756	0.22%
2022/03/31	27	47.24	30	46.70	46.65	-3	3,191	-0.09%
2022/03/30	0	0.00	3	50.47	50.60	-3	3,146	-0.10%
2022/03/29	3	49.98	0	0.00	50.00	3	3,209	0.09%
2022/03/25	0	0.00	6	51.70	50.50	-6	3,251	-0.18%
2022/03/24	0	0.00	2	50.90	51.00	-2	3,245	-0.06%
2022/03/23	1	50.20	20	50.16	50.80	-19	3,237	-0.59%
2022/03/21	3	49.07	16	49.07	49.10	-13	3,214	-0.40%
2022/03/18	6	48.75	12	48.48	48.75	-6	3,223	-0.19%
2022/03/17	3	48.23	1	48.70	48.90	2	3,243	0.06%
2022/03/15	0	0.00	14	47.23	46.70	-14	3,232	-0.43%
2022/03/14	5	47.90	0	0.00	48.05	5	3,219	0.16%
2022/03/11	11.1	49.08	1	48.10	48.20	10.1	3,229	0.31%
2022/03/10	3	50.13	1	50.30	49.90	2	3,203	0.06%
2022/03/09	3	49.12	0	0.00	48.80	3	3,196	0.09%
2022/03/08	29	50.51	7	49.44	48.70	22	3,208	0.69%
2022/03/07	4	50.80	10	51.55	50.30	-6	3,223	-0.19%
2022/03/04	10	53.12	10	52.80	52.30	0	3,199	0.00%
2022/03/03	16	54.44	4	53.98	53.40	12	3,185	0.38%
2022/03/02	8	54.55	28	54.56	54.80	-20	3,101	-0.64%
2022/03/01	5.1	53.84	28	53.02	54.00	-22.9	3,083	-0.74%
2022/02/25	2	50.85	3.1	51.19	51.20	-1.1	2,979	-0.04%
2022/02/24	31	50.86	3	51.63	49.75	28	3,030	0.92%
2022/02/23	2	52.90	8	53.68	53.30	-6	3,078	-0.19%
2022/02/22	14	52.07	7	52.49	53.50	7	3,071	0.23%
2022/02/21	13	52.49	2	52.80	52.70	11	3,106	0.35%
2022/02/18	12	52.58	2	52.95	53.00	10	3,106	0.32%
2022/02/17	14	53.96	8	54.29	52.20	6	3,086	0.19%
2022/02/16	11	53.42	16	52.90	53.40	-5	3,050	-0.16%
2022/02/15	15	51.62	11	51.69	51.70	4	3,090	0.13%
2022/02/14	2	49.05	3	48.80	49.15	-1	2,961	-0.03%
2022/02/11	2	50.15	0	0.00	50.20	2	2,954	0.07%
2022/02/09	4	49.20	6	50.27	50.00	-2	2,912	-0.07%
2022/02/07	0	0.00	4.7	46.78	46.90	-4.7	2,857	-0.17%
2022/01/25	2	46.38	0	0.00	46.15	2	2,913	0.07%
2022/01/24	2	46.38	0	0.00	46.35	2	2,987	0.07%
2022/01/20	7	47.71	0.1	47.55	48.00	6.9	3,017	0.23%
2022/01/18	0	0.00	1	47.90	47.00	-1	3,024	-0.03%
2022/01/17	0	0.00	1	46.80	47.10	-1	3,054	-0.03%
2022/01/14	1	45.80	2	45.85	46.45	-1	3,070	-0.03%
2022/01/12	1	47.10	26.1	47.20	47.30	-25.1	3,045	-0.82%
2022/01/11	0	0.00	46	48.37	47.70	-46	2,992	-1.54%
2022/01/10	2	49.45	0	0.00	49.10	2	2,963	0.07%
2022/01/06	17	49.74	0	0.00	50.10	17	2,934	0.58%
2022/01/05	4	50.60	0	0.00	50.40	4	2,922	0.14%
2022/01/04	6	51.02	1	50.70	50.90	5	2,912	0.17%
2022/01/03	11	52.55	1	51.90	51.00	10	2,890	0.35%
2021/12/30	10	52.11	11	52.55	52.00	-1	2,861	-0.03%
2021/12/29	19	53.01	28	52.99	53.00	-9	2,829	-0.32%
2021/12/28	16	52.46	12	52.90	52.60	4	2,744	0.15%
2021/12/27	7	51.90	4	52.85	52.10	3	2,609	0.11%
2021/12/24	18	49.96	2	50.00	49.70	16	2,502	0.64%
2021/12/23	20	49.63	1	50.20	50.90	19	2,438	0.78%
2021/12/22	0	0.00	1.2	48.93	48.45	-1.2	2,398	-0.05%
2021/12/21	0	0.00	2	47.68	47.55	-2	2,399	-0.08%
2021/12/17	1	48.65	0	0.00	48.10	1	2,383	0.04%
2021/12/15	0	0.00	1	49.10	49.10	-1	2,393	-0.04%
2021/12/14	2	49.05	0	0.00	48.70	2	2,404	0.08%
2021/12/13	3	50.10	2	49.70	50.10	1	2,405	0.04%
2021/12/10	1	48.80	0	0.00	48.50	1	2,382	0.04%
2021/12/07	1	48.80	45	48.68	48.65	-44	2,392	-1.84%
2021/12/03	2	51.00	0	0.00	50.50	2	2,377	0.08%
2021/12/02	12	51.11	3	51.47	50.80	9	2,386	0.38%
2021/12/01	2	51.50	2	51.55	51.90	0	2,381	0.00%
2021/11/30	1	49.75	22	49.42	49.80	-21	2,327	-0.90%
2021/11/29	13	48.72	4	48.58	48.85	9	2,321	0.39%
2021/11/26	4	50.15	5	50.10	50.00	-1	2,310	-0.04%
2021/11/25	28	53.08	3	53.10	50.50	25	2,278	1.10%
2021/11/24	9	51.93	5	52.06	52.00	4	2,140	0.19%
2021/11/23	18	52.30	11.2	52.09	51.50	6.9	2,113	0.32%
2021/11/22	31	51.90	8	51.74	53.40	23	2,024	1.14%
2021/11/19	1	49.80	3	50.02	50.10	-2	1,894	-0.11%
2021/11/18	5	49.77	3	49.85	49.70	2	1,857	0.11%
2021/11/17	4	48.21	2	48.10	48.15	2	1,778	0.11%
2021/11/16	2.1	47.65	2	47.60	47.45	0.1	1,762	0.00%
2021/11/15	4	49.03	7	49.70	48.40	-3	1,732	-0.17%
2021/11/12	24.1	50.23	7	51.09	51.30	17.1	1,608	1.06%
2021/11/10	0	0.00	3	47.50	47.75	-3	1,444	-0.21%
2021/11/09	1	48.25	2	47.40	47.40	-1	1,467	-0.07%
2021/11/08	0	0.00	1	46.15	46.45	-1	1,481	-0.07%
2021/11/05	2	47.60	5	47.50	47.15	-3	1,493	-0.20%
2021/11/03	0	0.00	4	47.28	47.00	-4	1,485	-0.27%
2021/11/02	1	47.05	3	47.48	47.10	-2	1,504	-0.13%
2021/11/01	7	48.87	2	48.85	48.85	5	1,490	0.34%
2021/10/29	5	46.40	5	47.31	47.45	0	1,494	0.00%
2021/10/28	4	45.40	0	0.00	45.50	4	1,469	0.27%
2021/10/27	0	0.00	3	45.33	46.00	-3	1,482	-0.20%
2021/10/26	2	44.93	0	0.00	44.85	2	1,517	0.13%
2021/10/25	9	44.66	7	43.98	44.10	2	1,530	0.13%
2021/10/22	3	44.90	4	44.73	45.20	-1	1,563	-0.06%
2021/10/21	0	0.00	1	43.80	43.05	-1	1,591	-0.06%
2021/10/19	5	43.38	5	43.40	43.40	0	1,732	0.00%
2021/10/15	3	43.85	3	43.45	43.40	0	2,075	0.00%
2021/10/12	7	43.94	7	42.58	42.50	0	2,254	0.00%
2021/10/08	5	43.90	6	43.80	43.85	-1	2,314	-0.04%
2021/10/07	7	43.91	3	44.32	44.20	4	2,431	0.16%
2021/10/06	6	43.67	5	42.98	42.65	1	2,622	0.04%
2021/10/05	6	43.02	2	43.40	44.10	4	2,845	0.14%
2021/10/04	0	0.00	1	42.55	41.55	-1	3,078	-0.03%
2021/10/01	7	43.72	0	0.00	42.75	7	3,301	0.21%
2021/09/30	2	45.15	6	44.93	45.45	-4	3,320	-0.12%
2021/09/29	2	45.35	0	0.00	44.70	2	3,386	0.06%
2021/09/28	1	46.00	4	46.85	46.55	-3	3,428	-0.09%
2021/09/27	0	0.00	6	47.90	47.80	-6	3,449	-0.17%
2021/09/23	1	47.80	19	47.66	47.40	-18	3,584	-0.50%
2021/09/22	10	47.20	2	47.35	47.20	8	3,842	0.21%
2021/09/17	7	49.25	0	0.00	49.35	7	4,203	0.17%
2021/09/16	3	49.38	0	0.00	49.20	3	4,300	0.07%
2021/09/15	2	50.30	0	0.00	50.20	2	4,463	0.04%
2021/09/14	1	51.20	15	50.60	51.00	-14	4,489	-0.31%
2021/09/13	14	50.87	25	50.44	50.70	-11	4,517	-0.24%
2021/09/10	10	49.30	0	0.00	49.60	10	4,511	0.22%
2021/09/09	3	49.45	0	0.00	49.60	3	4,512	0.07%
2021/09/08	0	0.00	21	49.72	48.60	-21	4,511	-0.47%
2021/09/07	9	50.39	4	50.70	50.60	5	4,511	0.11%
2021/09/06	10	51.45	5	52.90	50.00	5	4,505	0.11%
2021/09/03	3	52.80	0	0.00	52.90	3	4,577	0.07%
2021/09/02	4	52.20	0	0.00	52.20	4	4,624	0.09%
2021/09/01	2	52.60	8	52.80	53.50	-6	4,645	-0.13%
2021/08/31	11	52.13	0	0.00	52.10	11	4,643	0.24%
2021/08/27	5	51.70	0	0.00	51.60	5	4,701	0.11%
2021/08/26	1	52.40	0	0.00	52.20	1	4,727	0.02%
2021/08/25	0	0.00	33	53.19	54.20	-33	4,770	-0.69%
2021/08/24	2	53.00	0	0.00	52.80	2	4,766	0.04%
2021/08/23	1	53.00	0	0.00	52.80	1	4,788	0.02%
2021/08/20	0	0.00	21	51.84	51.30	-21	4,784	-0.44%
2021/08/19	8	52.58	0	0.00	51.50	8	4,780	0.17%
2021/08/18	16	51.60	3	50.63	53.80	13	4,784	0.27%
2021/08/17	13	52.51	10	52.79	51.50	3	4,778	0.06%
2021/08/16	20	53.60	0	0.00	53.80	20	4,768	0.42%
2021/08/13	7	56.16	12	55.83	53.70	-5	4,756	-0.11%
2021/08/12	1	57.30	0	0.00	57.20	1	4,738	0.02%
2021/08/11	20	55.53	0	0.00	54.20	20	4,745	0.42%
2021/08/10	2	56.60	3	55.80	56.00	-1	4,755	-0.02%
2021/08/09	0	0.00	15	57.47	56.50	-15	4,783	-0.31%
2021/08/06	15	59.10	6	59.20	57.60	9	4,779	0.19%
2021/08/05	0	0.00	8	59.61	59.50	-8	4,770	-0.17%
2021/08/04	10	59.68	4	59.53	60.00	6	4,816	0.12%
2021/08/03	4	58.28	11	58.51	57.80	-7	4,843	-0.14%
2021/08/02	3	56.87	2	57.20	58.10	1	4,847	0.02%
2021/07/30	3	57.27	21	56.50	55.10	-18	4,827	-0.37%
2021/07/29	14	57.41	1	57.60	56.90	13	4,787	0.27%
2021/07/28	24	57.56	15	57.53	57.70	9	4,767	0.19%
2021/07/27	11	58.27	59	59.27	57.60	-48	4,753	-1.01%
2021/07/26	0	0.00	17	59.89	60.30	-17	4,753	-0.36%
2021/07/23	15	59.47	35	57.90	59.00	-20	4,728	-0.42%
2021/07/22	95	61.11	1	59.10	59.30	94	4,646	2.02%
2021/07/21	9	62.46	87	61.91	64.80	-78	4,487	-1.74%
2021/07/20	43	60.69	3	61.43	60.20	40	4,340	0.92%
2021/07/19	26	61.25	12	60.60	61.10	14	4,264	0.33%
2021/07/16	40	61.14	1	61.10	59.70	39	4,303	0.91%
2021/07/15	0	0.00	18	59.39	61.30	-18	4,302	-0.42%
2021/07/14	21	60.01	5.1	60.18	60.00	15.9	4,252	0.37%
2021/07/13	72	60.31	54	59.14	58.50	18	4,165	0.43%
2021/07/12	88	61.91	159.5	61.88	62.10	-71.5	3,988	-1.79%	大賣/
2021/07/09	60	59.11	28	58.38	59.30	32	3,770	0.85%
2021/07/08	77	55.23	43	55.77	57.60	34	3,560	0.96%
2021/07/07	21	52.64	26	52.32	52.40	-5	3,387	-0.15%
2021/07/06	27	52.12	18	52.91	51.90	9	3,430	0.26%
2021/07/05	39	52.42	2	52.20	52.80	37	3,401	1.09%
2021/07/02	1	50.90	26	50.63	52.10	-25	3,365	-0.74%
2021/07/01	17	50.22	64	50.76	50.30	-47	3,369	-1.39%
2021/06/30	43	52.23	9	51.82	51.80	34	3,349	1.01%
2021/06/29	59	51.50	68	51.72	51.40	-9	3,308	-0.27%
2021/06/28	32.1	52.93	33	53.08	54.30	-0.9	3,069	-0.03%
2021/06/25	79	48.10	56	47.31	49.45	23	2,729	0.84%
2021/06/24	57	48.17	21	48.90	47.55	36	2,645	1.36%
2021/06/23	17	46.09	4	46.51	46.80	13	2,510	0.52%
2021/06/22	1	45.45	3	46.13	45.50	-2	2,503	-0.08%
2021/06/21	1	44.30	20	44.43	44.55	-19	2,491	-0.76%
2021/06/17	1	44.45	0	0.00	44.95	1	2,623	0.04%
2021/06/16	2	44.75	25	44.38	44.05	-23	2,868	-0.80%
2021/06/11	6	45.76	1	45.00	44.90	5	3,151	0.16%
2021/06/10	10	47.41	1	47.75	47.85	9	3,067	0.29%
2021/06/09	7	46.97	4	47.20	46.70	3	3,030	0.10%
2021/06/08	1	46.65	0	0.00	46.65	1	3,009	0.03%
2021/06/07	5	46.54	5	46.68	45.55	0	3,015	0.00%
2021/06/04	2	46.55	1	47.00	46.75	1	2,989	0.03%
2021/06/03	12	46.65	4	46.66	46.35	8	3,007	0.27%
2021/06/02	9	46.76	1	47.05	46.35	8	3,008	0.27%
2021/06/01	11	46.08	0	0.00	46.00	11	2,979	0.37%
2021/05/31	4	45.45	7	45.04	45.15	-3	2,966	-0.10%
2021/05/28	1	43.65	0	0.00	43.65	1	2,965	0.03%
2021/05/26	0	0.00	7	43.21	43.05	-7	3,059	-0.23%
2021/05/25	1	42.90	25	42.88	42.45	-24	3,093	-0.78%
2021/05/20	1	39.70	1	40.30	39.45	0	3,342	0.00%
2021/05/19	1	38.50	2	40.35	40.55	-1	3,378	-0.03%
2021/05/18	1	35.85	0	0.00	38.25	1	3,439	0.03%
2021/05/13	2	38.70	1	39.50	38.25	1	3,372	0.03%
2021/05/11	0	0.00	9	43.69	42.40	-9	3,297	-0.27%
2021/05/10	1	40.65	3	40.85	40.75	-2	3,211	-0.06%
2021/05/07	3	40.65	1	41.30	41.80	2	3,248	0.06%
2021/05/05	2	40.10	3	40.38	39.75	-1	3,278	-0.03%
2021/05/04	37	40.89	24	38.82	40.30	13	3,308	0.39%
2021/05/03	12	42.69	0	0.00	42.15	12	3,289	0.36%
2021/04/29	0	0.00	13	45.23	44.95	-13	3,268	-0.40%
2021/04/28	1	45.80	0	0.00	45.85	1	3,304	0.03%
2021/04/23	2	45.45	0	0.00	46.00	2	3,516	0.06%
2021/04/22	22	48.09	1	47.40	46.15	21	3,636	0.58%
2021/04/21	1	48.65	2	48.50	48.65	-1	3,599	-0.03%
2021/04/20	0	0.00	3	47.25	47.55	-3	3,582	-0.08%
2021/04/19	1	47.05	16	47.41	47.65	-15	3,647	-0.41%
2021/04/16	0	0.00	2	46.93	46.60	-2	3,669	-0.05%
2021/04/15	7	45.99	5	45.84	45.75	2	3,735	0.05%
2021/04/14	4	44.96	1	44.40	45.45	3	3,803	0.08%
2021/04/13	13	47.87	0	0.00	46.20	13	3,917	0.33%
2021/04/12	6	48.88	11	49.66	49.25	-5	4,128	-0.12%
2021/04/09	0	0.00	1	48.20	47.70	-1	4,281	-0.02%
2021/04/07	0	0.00	10	47.25	47.50	-10	4,415	-0.23%
2021/04/06	7	46.70	3	46.57	46.70	4	4,526	0.09%
2021/04/01	0	0.00	1.3	46.11	45.70	-1.3	4,698	-0.03%
2021/03/31	0	0.00	1	45.60	45.05	-1	4,784	-0.02%
2021/03/30	5	44.74	0	0.00	45.20	5	4,959	0.10%
2021/03/29	2	45.53	0	0.00	45.50	2	5,298	0.04%
2021/03/26	12	44.45	0	0.00	46.10	12	5,714	0.21%
2021/03/25	2	44.53	13	44.53	44.15	-11	5,803	-0.19%
2021/03/23	4	45.35	10	45.71	44.70	-6	5,890	-0.10%
2021/03/22	26	46.67	5	46.72	46.25	21	5,824	0.36%
2021/03/19	51	48.43	21	48.99	47.50	30	5,753	0.52%
2021/03/18	30.5	49.30	6	49.53	50.40	24.5	5,507	0.44%
2021/03/17	2	46.80	0	0.00	45.85	2	5,226	0.04%
2021/03/15	1	45.95	0	0.00	46.45	1	5,215	0.02%
2021/03/12	1	46.30	2	46.30	45.90	-1	5,200	-0.02%
2021/03/11	2	45.73	2	46.18	46.40	0	5,195	0.00%
2021/03/10	1	45.60	2	45.30	45.25	-1	5,173	-0.02%
2021/03/09	4	43.84	0	0.00	43.70	4	5,151	0.08%
2021/03/08	2	46.25	10	45.00	45.20	-8	5,118	-0.16%
2021/03/05	4	44.58	0	0.00	44.20	4	5,092	0.08%
2021/03/03	1	45.85	3	46.03	45.65	-2	5,075	-0.04%
2021/03/02	0	0.00	7	45.60	45.10	-7	5,062	-0.14%
2021/02/26	0	0.00	15	45.00	46.90	-15	5,044	-0.30%
2021/02/25	4	46.50	2	45.85	45.60	2	5,007	0.04%
2021/02/24	2	47.73	7.1	47.54	46.15	-5.1	4,976	-0.10%
2021/02/23	10	48.50	0	0.00	47.65	10	4,944	0.20%
2021/02/22	18	47.79	18	47.38	47.25	0	4,886	0.00%
2021/02/19	1	45.25	3	44.90	45.35	-2	4,733	-0.04%
2021/02/18	16	44.85	13	44.44	44.35	3	4,702	0.06%
2021/02/17	1.1	43.08	0	0.00	43.10	1.1	4,627	0.02%
2021/02/05	3	41.75	0	0.00	42.10	3	4,623	0.06%
2021/02/04	1	41.65	0	0.00	41.75	1	4,715	0.02%
2021/02/03	2	42.10	0	0.00	41.65	2	4,733	0.04%
2021/02/01	4	39.43	2	39.95	40.05	2	4,868	0.04%
2021/01/29	6	42.48	0	0.00	40.40	6	4,867	0.12%
2021/01/28	0	0.00	2	42.55	42.10	-2	4,839	-0.04%
2021/01/27	0	0.00	3	41.88	41.50	-3	4,858	-0.06%
2021/01/26	4	41.71	1	41.65	41.55	3	4,869	0.06%
2021/01/25	2	41.20	0	0.00	42.15	2	4,843	0.04%
2021/01/21	6	41.98	35	41.90	42.00	-29	4,814	-0.60%
2021/01/20	18	43.49	10	43.20	41.60	8	4,778	0.17%
2021/01/19	4	44.08	1	44.70	44.10	3	4,711	0.06%
2021/01/18	8	43.86	7	44.33	45.20	1	4,673	0.02%
2021/01/15	22	44.89	23	44.68	45.70	-1	4,629	-0.02%
2021/01/14	15	43.77	3	43.72	43.90	12	4,505	0.27%
2021/01/13	1	43.20	4	43.36	43.05	-3	4,485	-0.07%
2021/01/12	4	42.68	1	44.80	42.30	3	4,456	0.07%
2021/01/11	1	44.50	2	45.05	44.90	-1	4,410	-0.02%
2021/01/08	7	43.86	2	44.45	44.25	5	4,460	0.11%
2021/01/07	16	44.94	12	45.56	44.75	4	4,477	0.09%
2021/01/06	28	45.33	18	43.97	44.55	10	4,542	0.22%
2021/01/05	23	47.39	55	47.74	46.70	-32	4,576	-0.70%
2021/01/04	7	45.67	16	45.14	46.45	-9	4,310	-0.21%
2020/12/31	33	41.72	2	42.23	42.25	31	4,082	0.76%
2020/12/30	3	43.20	14	42.83	42.90	-11	3,952	-0.28%
2020/12/29	11	43.14	35	42.83	42.50	-24	3,922	-0.61%
2020/12/28	27	42.50	27	42.57	42.15	0	3,793	0.00%
2020/12/25	14	39.53	6	39.78	39.50	8	3,577	0.22%
2020/12/24	4	39.50	17	39.29	39.00	-13	3,509	-0.37%
2020/12/23	83	39.21	49	38.59	38.65	34	3,330	1.02%
2020/12/22	18	37.39	19	37.60	37.70	-1	2,976	-0.03%
2020/12/21	14	33.64	9	34.63	34.90	5	2,566	0.19%
2020/12/18	7	33.62	0	0.00	33.10	7	2,447	0.29%
2020/12/15	0	0.00	15	31.72	30.80	-15	2,342	-0.64%
2020/12/11	0	0.00	10	31.47	31.35	-10	2,415	-0.41%
2020/12/09	10	32.23	0	0.00	32.40	10	2,434	0.41%
2020/12/08	0	0.00	1	31.50	31.60	-1	2,508	-0.04%
2020/12/04	0	0.00	5	31.15	31.10	-5	2,652	-0.19%
2020/12/03	0	0.00	5	31.33	31.25	-5	2,684	-0.19%
2020/12/02	0	0.00	10	31.55	31.60	-10	2,717	-0.37%
2020/11/27	1	32.20	14	32.35	32.25	-13	2,805	-0.46%
2020/11/25	4	31.01	0	0.00	31.15	4	2,999	0.13%
2020/11/23	1	31.95	0	0.00	32.00	1	3,109	0.03%
2020/11/20	4	31.98	2	32.40	31.95	2	3,198	0.06%
2020/11/19	1	32.60	0	0.00	32.55	1	3,357	0.03%
2020/11/18	0	0.00	24	32.75	32.70	-24	3,586	-0.67%
2020/11/17	1	32.40	12	32.78	33.20	-11	3,757	-0.29%
2020/11/16	2	32.58	4	32.65	32.40	-2	3,848	-0.05%
2020/11/13	4	33.09	1	32.85	32.85	3	3,955	0.08%
2020/11/12	42	33.48	28	33.27	32.85	14	4,062	0.34%
2020/11/11	33	35.08	0	0.00	35.00	33	4,013	0.82%
2020/11/10	28	35.12	0	0.00	35.15	28	4,024	0.70%
2020/11/09	9	36.10	14	36.09	36.30	-5	4,110	-0.12%
2020/11/06	0	0.00	2	34.08	34.10	-2	4,143	-0.05%
2020/11/05	7	34.78	5	34.85	34.80	2	4,245	0.05%
2020/11/04	4	34.39	0	0.00	35.20	4	4,238	0.09%
2020/11/03	0	0.00	5	34.25	33.85	-5	4,198	-0.12%
2020/11/02	2	32.45	2	32.60	32.70	0	4,200	0.00%
2020/10/29	1	32.60	2	32.85	32.70	-1	4,184	-0.02%
2020/10/28	4	33.68	14	33.39	33.30	-10	4,163	-0.24%
2020/10/27	1	33.85	0	0.00	34.10	1	4,136	0.02%
2020/10/26	1	34.30	0	0.00	34.35	1	4,112	0.02%
2020/10/23	2	34.58	3	34.60	34.95	-1	4,080	-0.02%
2020/10/22	0	0.00	1	33.85	33.70	-1	4,042	-0.02%
2020/10/21	3	33.95	0	0.00	33.75	3	4,040	0.07%
2020/10/19	0	0.00	11	33.42	33.55	-11	4,059	-0.27%
2020/10/16	36	34.54	21	34.20	33.30	15	4,106	0.37%
2020/10/15	2	35.75	8	35.20	35.40	-6	4,014	-0.15%
2020/10/14	37	33.93	40	34.16	34.20	-3	3,920	-0.08%
2020/10/13	3	34.32	18	33.20	34.15	-15	3,783	-0.40%
2020/10/07	2	32.00	3	32.30	31.55	-1	3,595	-0.03%
2020/10/06	1	32.10	4	32.85	32.40	-3	3,601	-0.08%
2020/10/05	0	0.00	4	32.16	32.10	-4	3,573	-0.11%
2020/09/30	2	31.25	3	31.45	31.35	-1	3,586	-0.03%
2020/09/29	6	31.83	4	32.04	31.40	2	3,610	0.06%
2020/09/28	2	31.03	1	31.20	31.10	1	3,578	0.03%
2020/09/25	1	30.15	3	30.07	29.60	-2	3,578	-0.06%
2020/09/24	1	30.05	0	0.00	30.05	1	3,564	0.03%
2020/09/23	1	31.30	1	31.60	30.90	0	3,557	0.00%
2020/09/21	1	31.55	3	31.72	31.15	-2	3,562	-0.06%
2020/09/17	4	31.20	0	0.00	31.35	4	3,593	0.11%
2020/09/16	2	31.45	1	31.70	31.35	1	3,606	0.03%
2020/09/11	8	30.71	17	30.82	30.60	-9	3,748	-0.24%
2020/09/10	33	32.81	12	33.36	32.10	21	3,712	0.57%
2020/09/04	0	0.00	2	31.30	31.50	-2	3,533	-0.06%
2020/09/03	5	31.87	5	31.85	31.85	0	3,520	0.00%
2020/09/02	3	31.72	1	32.30	31.60	2	3,508	0.06%
2020/09/01	2	31.03	1	30.75	31.10	1	3,466	0.03%
2020/08/31	0	0.00	3	32.67	33.00	-3	3,364	-0.09%
2020/08/28	7	31.75	7	32.29	31.90	0	3,331	0.00%
2020/08/27	5	31.54	1	31.45	31.70	4	3,280	0.12%
2020/08/26	11	32.69	2	32.55	32.40	9	3,233	0.28%
2020/08/25	15	33.12	7	33.14	32.60	8	3,151	0.25%
2020/08/24	15	31.57	10	31.38	33.70	5	2,963	0.17%
2020/08/21	0	0.00	5	31.70	32.05	-5	2,735	-0.18%
2020/08/20	0	0.00	1	29.75	29.20	-1	2,571	-0.04%
2020/08/19	6	31.28	3	30.95	30.75	3	2,465	0.12%
2020/08/18	4	30.68	19	30.18	29.50	-15	2,341	-0.64%
2020/08/14	6	28.73	0	0.00	28.65	6	2,169	0.28%
2020/08/13	1	29.85	5	29.20	28.65	-4	2,135	-0.19%
2020/08/12	25	30.14	29	29.79	30.10	-4	1,993	-0.20%
2020/08/11	14	29.04	7	28.86	28.20	7	1,863	0.38%
2020/08/10	1	27.50	3	27.43	27.25	-2	1,749	-0.11%
2020/08/07	2	26.35	0	0.00	26.95	2	1,781	0.11%
2020/08/06	0	0.00	2	27.68	26.60	-2	1,805	-0.11%
2020/08/05	2	27.60	2	27.80	27.65	0	1,814	0.00%
2020/08/03	2	26.38	0	0.00	26.60	2	1,838	0.11%
2020/07/27	1	26.05	0	0.00	26.20	1	1,953	0.05%
2020/07/24	7	27.49	0	0.00	26.80	7	1,977	0.35%
2020/07/22	5	27.85	11	27.19	28.20	-6	1,925	-0.31%
2020/07/17	3	25.85	0	0.00	25.40	3	1,825	0.16%
2020/07/16	4	26.16	0	0.00	26.10	4	1,822	0.22%
2020/07/14	0	0.00	2	26.65	26.65	-2	1,814	-0.11%
2020/07/10	0	0.00	25	27.36	27.65	-25	1,799	-1.39%
2020/07/06	0	0.00	10	28.50	28.50	-10	1,778	-0.56%
2020/07/02	10	28.72	1	28.30	28.60	9	1,754	0.51%
2020/06/23	0	0.00	1	28.40	27.05	-1	1,659	-0.06%
2020/06/22	12	29.55	2	29.80	28.40	10	1,634	0.61%
2020/06/19	14	29.26	12	28.71	28.50	2	1,574	0.13%
2020/06/17	3	26.77	10	26.83	26.85	-7	1,401	-0.50%
2020/06/16	1	24.60	0	0.00	25.35	1	1,351	0.07%
2020/06/15	3	24.27	0	0.00	24.10	3	1,364	0.22%
2020/06/11	5	25.30	0	0.00	25.20	5	1,358	0.37%
2020/06/05	1	26.50	1	26.35	26.40	0	1,356	0.00%
2020/06/04	14	26.49	10	27.00	26.65	4	1,345	0.30%
2020/06/02	0	0.00	6	25.35	25.20	-6	1,263	-0.48%
2020/05/27	0	0.00	42	25.00	25.05	-42	1,206	-3.48%
2020/05/20	1	23.75	0	0.00	23.75	1	1,198	0.08%
2020/05/14	3	24.38	9	23.90	23.85	-6	1,184	-0.51%
2020/05/13	11	25.78	1	25.85	25.75	10	1,134	0.88%
2020/05/12	0	0.00	2	25.40	25.10	-2	1,108	-0.18%
2020/05/11	0	0.00	2	24.70	25.05	-2	1,080	-0.19%
2020/05/08	53	24.82	12	24.78	24.80	41	1,066	3.84%
2020/05/07	2	24.25	0	0.00	24.05	2	1,044	0.19%
2020/05/04	4	23.49	0	0.00	23.55	4	1,045	0.38%
2020/04/30	9	25.16	11	25.01	24.65	-2	1,041	-0.19%
2020/04/29	3	23.95	8	23.97	24.60	-5	980	-0.51%
2020/04/28	3	23.08	0	0.00	23.15	3	969	0.31%
2020/04/23	2	22.35	0	0.00	22.20	2	1,018	0.20%
2020/04/21	1	21.85	0	0.00	21.85	1	1,020	0.10%
2020/04/20	4	23.23	0	0.00	23.20	4	1,024	0.39%
2020/04/17	2	22.90	3	22.97	23.00	-1	1,046	-0.10%
2020/04/16	0	0.00	5	22.72	23.00	-5	1,048	-0.48%
2020/04/15	3	23.02	1	22.75	22.90	2	1,058	0.19%
2020/04/14	0	0.00	3	22.77	22.95	-3	1,074	-0.28%
2020/04/13	3	21.17	11	21.44	21.10	-8	1,026	-0.78%
2020/04/09	4.7	20.70	0	0.00	20.70	4.7	1,086	0.43%
2020/04/08	1	20.55	0	0.00	20.60	1	1,111	0.09%
2020/04/07	2	20.05	0	0.00	20.05	2	1,162	0.17%
2020/04/06	1	19.05	0	0.00	19.10	1	1,340	0.07%
2020/03/30	2	18.30	0	0.00	18.60	2	1,564	0.13%
2020/03/27	3	18.98	4	18.70	18.70	-1	1,570	-0.06%
2020/03/26	2	19.40	0	0.00	19.55	2	1,567	0.13%
2020/03/25	2	19.60	0	0.00	19.60	2	1,577	0.13%
2020/03/23	1	17.00	0	0.00	17.20	1	1,577	0.06%
2020/03/20	2	17.10	0	0.00	17.60	2	1,592	0.13%
2020/03/19	2	16.25	0	0.00	16.25	2	1,590	0.13%
2020/03/13	1	19.75	2	19.80	20.30	-1	1,705	-0.06%
2020/03/02	0	0.00	1	25.00	25.10	-1	1,900	-0.05%
2020/02/20	0	0.00	4	27.41	27.40	-4	2,182	-0.18%
2020/02/19	1	27.30	0	0.00	27.25	1	2,223	0.04%
2020/02/13	2	28.00	1	28.05	27.50	1	2,401	0.04%
2020/02/11	3	27.60	0	0.00	27.45	3	2,673	0.11%
2020/02/03	1	24.80	0	0.00	25.75	1	2,674	0.04%
2020/01/30	1	27.30	3	27.60	27.25	-2	2,646	-0.08%
2020/01/20	0	0.00	8	30.35	30.25	-8	2,655	-0.30%
2020/01/15	4	30.59	0	0.00	30.15	4	2,712	0.15%
2020/01/10	0	0.00	10	29.10	29.60	-10	2,682	-0.37%
2020/01/08	5	29.07	1	29.10	28.85	4	2,653	0.15%
2020/01/07	2	29.93	2	30.10	29.70	0	2,655	0.00%
2020/01/06	0	0.00	5	30.15	30.40	-5	2,631	-0.19%
2020/01/02	0	0.00	5	30.90	30.90	-5	2,564	-0.19%
2019/12/31	4	31.19	0	0.00	31.00	4	2,552	0.16%
2019/12/30	12	32.97	25	32.91	32.00	-13	2,493	-0.52%
2019/12/27	24	32.32	10	30.65	32.45	14	2,304	0.61%
2019/12/26	4	30.11	13	30.07	29.55	-9	2,145	-0.42%
2019/12/25	0	0.00	1	29.35	29.60	-1	2,086	-0.05%
2019/12/23	2	29.35	0	0.00	29.30	2	2,068	0.10%
2019/12/20	1	29.80	1	29.55	29.55	0	2,043	0.00%
2019/12/19	3	29.40	0	0.00	29.40	3	2,028	0.15%
2019/12/17	3	29.22	11	29.15	28.95	-8	2,012	-0.40%
2019/12/16	5	28.98	2	29.05	28.95	3	1,999	0.15%
2019/12/13	10	28.85	0	0.00	28.90	10	1,997	0.50%
2019/12/12	3	29.40	5	29.40	29.20	-2	1,981	-0.10%
2019/12/11	12	29.84	10	30.00	29.65	2	1,963	0.10%
2019/12/10	10	29.05	10	29.30	29.15	0	1,907	0.00%
2019/12/09	10	29.05	0	0.00	29.15	10	1,964	0.51%
2019/12/05	1	29.00	1	29.10	29.25	0	1,886	0.00%
2019/12/03	0	0.00	6	28.05	28.05	-6	1,849	-0.32%
2019/12/02	0	0.00	2	27.90	27.80	-2	1,837	-0.11%
2019/11/29	2	28.85	0	0.00	28.85	2	1,800	0.11%
2019/11/28	0	0.00	10	29.70	29.60	-10	1,718	-0.58%
2019/11/27	0	0.00	4	29.18	29.15	-4	1,689	-0.24%
2019/11/26	0	0.00	3	29.55	29.25	-3	1,669	-0.18%
2019/11/25	34	29.86	30	29.67	29.80	4	1,607	0.25%
2019/11/21	0	0.00	1	28.45	28.55	-1	1,509	-0.07%
2019/11/19	11	29.76	15	29.38	29.50	-4	1,469	-0.27%
2019/11/18	4	29.20	4	29.31	29.35	0	1,343	0.00%
2019/11/13	17	29.01	8	29.11	28.45	9	1,241	0.72%
2019/11/12	4	28.45	10	28.96	29.35	-6	1,182	-0.51%
2019/11/11	15	28.90	18	28.94	29.05	-3	1,099	-0.27%
2019/11/08	5	28.27	1	27.50	28.05	4	983	0.41%
2019/11/05	0	0.00	1	27.00	26.90	-1	771	-0.13%
2019/11/04	0	0.00	4	27.30	26.90	-4	764	-0.52%
2019/11/01	0	0.00	3	26.60	27.00	-3	742	-0.40%
2019/10/31	1	26.40	0	0.00	26.45	1	741	0.13%
2019/10/30	0	0.00	3	26.50	26.50	-3	727	-0.41%
2019/10/29	0	0.00	13	27.19	26.40	-13	720	-1.80%
2019/10/28	5	27.12	10	27.33	27.30	-5	693	-0.72%
2019/10/25	4	27.38	1	27.50	26.50	3	647	0.46%
2019/10/18	1	26.00	0	0.00	26.00	1	544	0.18%
2019/09/17	1	24.75	1	24.70	24.60	0	369	0.00%
2019/09/12	2	25.48	2	25.43	25.10	0	347	0.00%
2019/09/11	1	24.25	2	25.15	25.15	-1	281	-0.36%
2019/08/28	0	0.00	1	22.70	22.80	-1	184	-0.54%
2019/08/26	0	0.00	1	22.40	22.35	-1	184	-0.54%
2019/08/13	1	22.30	0	0.00	21.85	1	169	0.59%
2019/07/30	0	0.00	2	22.25	22.30	-2	179	-1.11%
2019/05/02	0	0.00	2	24.20	24.15	-2	619	-0.32%
2019/04/24	5	25.54	0	0.00	25.35	5	608	0.82%
2019/04/17	0	0.00	2	26.88	26.50	-2	588	-0.34%
2019/04/16	23	27.14	19	27.37	27.30	4	564	0.71%
2019/03/22	0	0.00	2	25.50	25.50	-2	762	-0.26%
2019/03/21	0	0.00	3	25.50	25.35	-3	771	-0.39%
2019/03/14	0	0.00	4	26.01	25.90	-4	765	-0.52%
2019/03/13	0	0.00	12	26.41	26.30	-12	772	-1.55%
2019/03/11	0	0.00	2	25.70	25.50	-2	778	-0.26%
2019/02/27	1	25.65	0	0.00	25.40	1	750	0.13%
2019/02/21	1	26.00	10	26.05	25.90	-9	714	-1.26%
2019/02/19	1	26.05	1	25.00	25.70	0	701	0.00%
2019/02/18	1	25.95	0	0.00	25.35	1	678	0.15%
2019/02/13	0	0.00	3	23.63	23.85	-3	618	-0.48%
2019/02/12	2	23.20	0	0.00	23.25	2	618	0.32%
2019/01/30	0	0.00	16	23.39	23.20	-16	674	-2.37%
2019/01/28	1	23.40	1	23.30	23.40	0	673	0.00%
2019/01/24	1	22.70	0	0.00	22.65	1	663	0.15%
2019/01/21	0	0.00	2	23.30	23.20	-2	664	-0.30%
2019/01/07	0	0.00	1	23.25	22.95	-1	649	-0.15%
2019/01/04	0	0.00	1	22.35	22.85	-1	649	-0.15%
2019/01/03	0	0.00	2	22.93	22.70	-2	653	-0.31%
2019/01/02	0	0.00	11	22.99	22.95	-11	654	-1.68%
2018/12/28	0	0.00	5	22.66	22.85	-5	654	-0.76%
2018/12/27	0	0.00	2	22.55	22.10	-2	652	-0.31%
2018/12/26	4	22.44	7	22.81	22.05	-3	646	-0.46%
2018/12/25	9	23.20	0	0.00	22.75	9	640	1.40%
2018/12/24	0	0.00	2	24.20	24.30	-2	624	-0.32%
2018/12/22	0	0.00	1	24.25	23.75	-1	615	-0.16%
2018/12/20	7	25.17	8	25.24	25.00	-1	575	-0.17%
2018/12/19	6	24.97	5	24.85	24.95	1	509	0.20%
2018/12/17	2	24.85	6	24.32	24.00	-4	397	-1.01%
2018/12/14	1	23.65	0	0.00	23.95	1	378	0.26%
2018/12/12	0	0.00	15	22.47	23.45	-15	350	-4.28%
2018/12/11	0	0.00	16	22.13	21.90	-16	336	-4.75%
2018/12/10	12	22.18	0	0.00	22.05	12	334	3.59%
2018/12/07	0	0.00	23	22.84	22.60	-23	332	-6.91%
2018/12/06	22	22.70	1	22.70	22.45	21	330	6.35%
2018/12/05	21	23.50	17	23.24	24.00	4	316	1.26%
2018/12/04	11	22.73	5	22.75	22.75	6	297	2.02%
2018/12/03	11	21.94	1	22.00	21.80	10	287	3.48%
2018/11/26	0	0.00	2	21.20	21.55	-2	298	-0.67%
2018/11/15	0	0.00	2	20.80	20.80	-2	292	-0.68%
2018/11/14	2	20.45	0	0.00	20.45	2	288	0.69%
2018/11/13	0	0.00	3	20.40	20.85	-3	284	-1.05%
2018/11/09	1	21.20	0	0.00	20.90	1	276	0.36%
2018/11/08	3	20.45	0	0.00	21.05	3	270	1.11%
2018/11/07	0	0.00	3	21.02	20.75	-3	267	-1.12%
2018/10/31	0	0.00	3	15.60	15.70	-3	217	-1.38%
2018/10/29	2	15.35	0	0.00	15.60	2	227	0.88%
2018/10/15	1	16.90	0	0.00	16.90	1	228	0.44%
2018/10/12	1	16.90	0	0.00	16.85	1	236	0.42%
2018/10/11	4	17.54	2	17.50	17.50	2	233	0.85%
2018/10/09	8	19.53	11	19.74	19.40	-3	227	-1.32%
2018/10/08	0	0.00	10	20.30	20.15	-10	223	-4.47%
2018/10/05	4	20.43	0	0.00	20.30	4	222	1.80%
2018/10/03	2	20.85	0	0.00	20.85	2	220	0.91%
2018/09/10	1	20.85	0	0.00	20.85	1	251	0.40%
2018/09/07	1	21.50	0	0.00	21.20	1	251	0.40%
2018/09/06	0	0.00	2	22.35	22.15	-2	246	-0.81%
2018/08/30	1	23.00	2	22.95	22.90	-1	257	-0.39%
2018/08/24	1	21.85	0	0.00	21.85	1	263	0.38%
2018/08/20	1	22.15	0	0.00	22.20	1	275	0.36%
2018/08/17	1	22.45	0	0.00	22.45	1	287	0.35%
2018/08/15	0	0.00	3	22.50	22.50	-3	305	-0.98%
2018/08/14	0	0.00	2	22.45	22.60	-2	310	-0.64%
2018/08/13	0	0.00	2	22.30	22.00	-2	309	-0.65%
2018/08/10	1	22.15	0	0.00	22.15	1	309	0.32%
2018/08/06	0	0.00	8	22.84	22.45	-8	425	-1.88%
2018/07/31	0	0.00	10	21.30	21.35	-10	478	-2.09%
2018/07/30	0	0.00	3	21.20	21.25	-3	481	-0.62%
2018/07/27	2	21.40	0	0.00	21.40	2	481	0.42%
2018/07/26	3	21.22	0	0.00	21.30	3	480	0.62%
2018/07/25	0	0.00	1	21.05	21.05	-1	482	-0.21%
2018/07/18	5	21.32	0	0.00	21.40	5	492	1.02%
2018/07/11	1	21.45	0	0.00	21.40	1	535	0.19%
2018/07/09	3	20.80	0	0.00	21.00	3	581	0.52%
2018/07/06	0	0.00	1	20.80	21.00	-1	584	-0.17%
2018/07/05	1	21.30	0	0.00	21.15	1	581	0.17%
2018/07/04	0	0.00	3	21.25	21.15	-3	590	-0.51%
2018/06/26	0	0.00	6	21.00	21.25	-6	644	-0.93%
2018/06/25	15	21.10	0	0.00	21.20	15	655	2.29%
2018/06/20	1	21.05	0	0.00	21.50	1	702	0.14%
2018/06/19	0	0.00	2	22.20	21.70	-2	708	-0.28%
2018/06/15	10	22.20	0	0.00	22.05	10	709	1.41%
2018/06/13	0	0.00	1	22.60	22.45	-1	730	-0.14%
2018/06/12	5	22.56	2	22.53	22.45	3	788	0.38%
2018/06/04	0	0.00	4	22.04	22.05	-4	1,159	-0.34%
2018/06/01	0	0.00	1	21.95	21.90	-1	1,226	-0.08%
2018/05/30	0	0.00	1	21.60	21.55	-1	1,220	-0.08%
2018/05/28	1	21.65	4	21.68	21.70	-3	1,217	-0.25%
2018/05/24	1	21.95	0	0.00	22.30	1	1,198	0.08%
2018/05/23	0	0.00	1	21.85	21.85	-1	1,189	-0.08%
2018/05/18	1	20.70	1	21.15	21.20	0	1,170	0.00%
2018/05/17	2	20.75	0	0.00	20.80	2	1,166	0.17%
2018/05/16	1	21.05	0	0.00	21.00	1	1,159	0.09%
2018/05/15	7	20.37	2	20.33	20.35	5	1,149	0.43%
2018/05/14	34	21.25	11	21.27	21.20	23	1,133	2.03%
2018/05/11	4	23.73	1	23.50	23.50	3	1,056	0.28%
2018/05/10	5	26.05	1	26.10	26.10	4	996	0.40%
2018/05/09	0	0.00	3	26.00	26.10	-3	995	-0.30%
2018/05/08	3	26.05	8	26.03	25.95	-5	994	-0.50%
2018/05/07	10	26.15	0	0.00	26.05	10	990	1.01%
2018/05/03	2	26.33	8	26.28	26.15	-6	987	-0.61%
2018/04/27	0	0.00	87	25.86	26.00	-87	986	-8.82%
2018/04/26	0	0.00	35	25.95	25.80	-35	983	-3.56%
2018/04/25	0	0.00	75	26.01	26.05	-75	980	-7.65%
2018/04/24	1	26.20	114	26.04	26.10	-113	974	-11.59%	大賣/鉅額交易
2018/04/23	0	0.00	15	26.54	26.50	-15	970	-1.55%
2018/04/20	0	0.00	19	26.25	26.30	-19	962	-1.97%
2018/04/17	4	27.53	11	27.26	26.90	-7	940	-0.74%
2018/04/16	2	27.50	5	27.53	27.55	-3	928	-0.32%
2018/04/13	2	26.98	18	26.89	27.15	-16	911	-1.76%
2018/04/10	0	0.00	8	26.70	26.65	-8	876	-0.91%
2018/04/09	0	0.00	1	26.20	26.25	-1	869	-0.11%
2018/04/03	0	0.00	41	26.30	26.40	-41	868	-4.72%
2018/04/02	1	26.50	0	0.00	26.45	1	864	0.12%
2018/03/31	1	26.30	0	0.00	26.60	1	861	0.12%
2018/03/30	22	26.60	1	26.55	26.30	21	853	2.46%
2018/03/29	0	0.00	4	27.43	27.30	-4	833	-0.48%
2018/03/28	1	27.35	8	27.17	27.30	-7	825	-0.85%
2018/03/27	10	27.47	10	27.25	27.40	0	813	0.00%
2018/03/26	1	26.30	1	26.35	26.30	0	787	0.00%
2018/03/23	1	26.85	7	26.64	26.80	-6	779	-0.77%
2018/03/22	1	26.45	10	26.52	26.30	-9	758	-1.19%
2018/03/21	1	26.80	4	26.78	26.80	-3	746	-0.40%
2018/03/20	2	26.65	0	0.00	26.65	2	744	0.27%
2018/03/19	0	0.00	3	27.10	27.15	-3	733	-0.41%
2018/03/16	2	27.10	0	0.00	26.65	2	722	0.28%
2018/03/15	27	27.10	0	0.00	27.05	27	662	4.08%
2018/03/14	1	27.25	0	0.00	27.25	1	653	0.15%
2018/03/13	20	27.87	8	28.34	27.35	12	643	1.86%
2018/03/12	3	27.13	3	27.52	27.15	0	603	0.00%
2018/03/09	67	27.58	4	28.01	27.60	63	588	10.71%
2018/03/08	25	28.03	22	28.66	29.20	3	508	0.59%
2018/03/07	2	26.60	2	26.50	26.60	0	280	0.00%
2018/02/26	0	0.00	2	24.00	24.10	-2	217	-0.92%
2018/02/22	0	0.00	3	23.90	23.95	-3	222	-1.35%
2018/02/21	0	0.00	3	23.93	23.85	-3	230	-1.30%
2018/02/12	2	22.90	0	0.00	22.90	2	231	0.86%
2018/02/07	2	23.10	4	23.15	23.10	-2	243	-0.82%
2018/02/06	2	23.10	45	22.85	22.50	-43	247	-17.36%
2018/02/05	1	24.20	0	0.00	24.50	1	250	0.40%
2018/02/02	0	0.00	33	24.81	24.90	-33	260	-12.65%
2018/01/31	0	0.00	8	24.97	24.95	-8	285	-2.80%
2018/01/30	0	0.00	9	25.20	25.25	-9	287	-3.13%
2018/01/22	2	25.30	0	0.00	25.40	2	307	0.65%
2018/01/17	0	0.00	0.3	25.55	25.65	-0.3	323	-0.10%
2018/01/11	1	25.20	0	0.00	25.20	1	331	0.30%
2018/01/10	0	0.00	6	25.37	25.25	-6	335	-1.79%
2018/01/09	1	25.75	0	0.00	25.80	1	335	0.30%
2018/01/03	2	25.10	0	0.00	25.35	2	358	0.56%
2018/01/02	0	0.00	11	24.85	24.90	-11	404	-2.72%