宏致 (3605)-新光-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
40.55
漲跌
▼0.90
漲幅
-2.17%
成交量
1,200張
產業
上市電子零組件類股
291人加入追蹤

立即追蹤
本地時間:14:30

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－新光-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

新光-高雄券商分點個股進出
新光-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
2024/04/30	0	0.00	2	41.75	40.55	-2	2,469	-0.08%
2024/04/29	4	41.38	1	41.80	41.45	3	2,452	0.12%
2024/04/26	0	0.00	3	40.67	40.95	-3	2,436	-0.12%
2024/04/25	1	40.65	0	0.00	40.55	1	2,399	0.04%
2024/04/24	3	38.85	1	38.70	39.20	2	2,378	0.08%
2024/04/23	0	38.05	44	38.31	38.00	-44	2,368	-1.86%
2024/04/22	10	39.88	6	39.43	38.50	4	2,357	0.17%
2024/04/19	43	40.19	17	40.61	40.20	26	2,323	1.12%
2024/04/18	28	39.54	2	39.35	39.60	26	2,199	1.18%
2024/04/17	1	35.80	0	0.00	36.00	1	2,155	0.05%
2024/04/16	1	35.70	0	0.00	35.55	1	2,151	0.05%
2024/04/15	0	0.00	0.1	37.40	36.90	-0.1	2,140	0.00%
2024/04/11	1	38.20	0	0.00	37.95	1	2,126	0.05%
2024/04/10	0	0.00	2	38.80	38.65	-2	2,124	-0.09%
2024/04/09	0	38.75	6	38.38	38.65	-6	2,118	-0.28%
2024/04/08	12	39.77	4	39.83	38.90	8	2,107	0.38%
2024/04/03	0	0.00	17	39.05	38.75	-17	2,064	-0.82%
2024/04/02	2	37.78	1	38.05	37.60	1	2,044	0.05%
2024/04/01	4.5	38.04	1	37.75	38.10	3.5	2,037	0.17%
2024/03/29	39.6	38.44	25	38.17	38.70	14.6	2,013	0.72%
2024/03/28	1	36.00	0	0.00	36.15	1	1,927	0.05%
2024/03/21	0	36.10	2	36.00	36.40	-2	1,955	-0.10%
2024/03/20	1	35.90	0	0.00	35.50	1	1,956	0.05%
2024/03/19	1	36.65	1	36.55	36.60	0	1,971	0.00%
2024/03/18	1	36.75	2	36.70	36.70	-1	1,983	-0.05%
2024/03/15	1	37.15	0	0.00	36.95	1	1,979	0.05%
2024/03/14	3	35.70	5	35.88	35.90	-2	1,968	-0.10%
2024/03/13	5	37.57	2.8	36.59	36.45	2.2	1,949	0.11%
2024/03/12	1	40.50	2	40.93	40.35	-1	1,887	-0.05%
2024/03/08	7	40.04	4.1	40.24	40.50	2.9	1,879	0.15%
2024/03/07	5	40.83	4.1	41.11	40.50	0.9	1,843	0.05%
2024/03/06	6.2	41.36	1	41.25	42.20	5.2	1,803	0.29%
2024/03/05	2	41.63	1	41.95	41.50	1	1,755	0.06%
2024/03/04	24.2	42.48	20	42.88	42.55	4.2	1,714	0.25%
2024/03/01	34.6	42.59	4.2	41.95	43.00	30.5	1,580	1.93%
2024/02/29	0	37.95	2	39.10	39.15	-2	1,419	-0.14%
2024/02/27	0	0.00	1	37.35	37.35	-1	1,390	-0.07%
2024/02/26	0	37.95	0	0.00	38.10	0	1,376	0.00%
2024/02/23	0	37.60	18	37.70	37.70	-18	1,358	-1.32%
2024/02/22	0	0.00	5	37.29	37.25	-5	1,337	-0.37%
2024/02/21	21	36.87	1	37.15	36.95	20	1,331	1.50%
2024/02/20	1	36.85	1	38.15	36.75	0	1,323	0.00%
2024/02/19	1	38.40	2.1	38.61	38.30	-1.1	1,304	-0.08%
2024/02/16	0.1	37.55	4	37.49	37.90	-3.9	1,284	-0.30%
2024/02/15	4	37.04	0	37.15	36.65	4	1,269	0.31%
2024/02/05	2	37.10	0.1	37.25	37.25	1.9	1,252	0.15%
2024/02/02	6	38.04	2.1	38.31	38.30	3.9	1,230	0.32%
2024/02/01	1	38.85	2	38.90	38.85	-1	1,174	-0.09%
2024/01/31	3.1	38.50	25	38.68	38.70	-21.9	1,142	-1.92%
2024/01/30	14.1	38.18	9	38.58	38.90	5.1	1,069	0.48%
2024/01/29	55	38.75	48.3	38.71	38.70	6.7	1,026	0.65%
2024/01/26	2.3	37.51	11	36.71	37.00	-8.7	800	-1.09%
2024/01/25	53	35.73	32.1	35.57	35.05	20.9	652	3.20%
2024/01/24	6	34.22	4.1	34.70	34.35	1.9	481	0.40%
2024/01/23	0	31.70	0	0.00	31.75	0	368	0.00%
2024/01/22	1	31.45	0	0.00	31.65	1	365	0.27%
2024/01/18	0	30.50	0	0.00	30.65	0	361	0.01%
2024/01/12	0	31.00	0	0.00	30.85	0	353	0.01%
2024/01/10	0	31.10	1	30.95	30.90	-1	354	-0.28%
2024/01/09	0	31.15	0	0.00	31.10	0	354	0.01%
2024/01/05	0	31.50	0	0.00	31.30	0	353	0.00%
2024/01/04	0	31.45	0	0.00	31.05	0	353	0.00%
2024/01/03	0	31.60	0	0.00	31.35	0	348	0.00%
2024/01/02	0	0.00	5	32.20	32.15	-5	344	-1.45%
2023/12/28	0	32.30	0	0.00	32.40	0	343	0.01%
2023/12/26	0	0.00	6	32.46	32.65	-6	340	-1.76%
2023/12/21	1	33.04	0	0.00	33.20	1	330	0.31%
2023/12/20	4	33.11	5	33.60	33.45	-1	319	-0.33%
2023/12/19	0	0.00	0.1	32.61	33.00	-0.1	293	-0.03%
2023/12/18	1	32.60	0	0.00	32.45	1	281	0.35%
2023/12/15	0	0.00	2	31.85	32.20	-2	274	-0.73%
2023/12/14	14	32.10	0	0.00	31.70	14	268	5.22%
2023/12/13	1	32.80	0.7	32.25	33.00	0.3	242	0.11%
2023/12/11	1	31.60	0	0.00	31.55	1	222	0.45%
2023/12/07	1	31.30	0	0.00	31.35	1	216	0.46%
2023/12/06	0	31.65	3	31.60	31.55	-3	212	-1.40%
2023/12/05	4	32.68	2	32.20	32.05	2	211	0.94%
2023/12/04	0	0.00	2	31.25	31.20	-2	181	-1.10%
2023/11/30	0	0.00	1.9	30.76	30.70	-1.9	178	-1.07%
2023/11/24	1	30.90	0	0.00	30.75	1	170	0.59%
2023/11/22	0	30.15	0	0.00	30.15	0	163	0.01%
2023/11/20	0	30.00	1	30.15	30.15	-1	159	-0.63%
2023/11/16	0.1	30.00	0	30.00	30.15	0.1	164	0.03%
2023/11/15	0.1	30.32	0	0.00	30.20	0.1	161	0.03%
2023/11/14	0	29.75	0	0.00	30.20	0	160	0.00%
2023/11/09	1	29.75	0	0.00	29.65	1	158	0.63%
2023/11/08	0	0.00	2	29.58	29.75	-2	159	-1.25%
2023/11/07	2	29.75	3	29.92	29.70	-1	157	-0.64%
2023/11/06	3	30.30	0	0.00	30.35	3	144	2.08%
2023/11/01	0	27.90	0	0.00	27.90	0	126	0.00%
2023/10/31	0	28.60	0	0.00	28.30	0	126	0.00%
2023/10/20	0	28.45	0	0.00	28.30	0	149	0.00%
2023/10/13	0	29.05	0	0.00	29.05	0	190	0.00%
2023/09/25	0	0.00	0.1	28.80	28.90	-0.1	215	-0.05%
2023/09/19	0.1	28.70	0	0.00	28.55	0.1	215	0.05%
2023/08/28	0	0.00	0.1	27.35	26.80	-0.1	228	-0.04%
2023/08/25	1	27.00	1	26.45	26.90	0	232	0.00%
2023/08/23	0	26.40	0.1	26.70	26.90	-0.1	242	-0.04%
2023/08/18	0	27.05	0	0.00	26.80	0	236	0.02%
2023/08/17	0	26.95	0	27.50	27.00	0	235	-0.01%
2023/08/16	0	27.60	0.1	28.15	27.50	0	233	-0.01%
2023/08/15	0	0.00	0.1	28.08	27.85	-0.1	232	-0.02%
2023/08/14	0.1	28.45	0	28.50	27.85	0.1	232	0.03%
2023/08/04	0	30.40	0	0.00	29.40	0	238	0.00%
2023/08/01	0	29.95	0	0.00	30.00	0	255	0.02%
2023/07/31	0	30.35	0	0.00	30.05	0	257	0.01%
2023/07/28	0	30.40	0	0.00	30.30	0	255	0.01%
2023/07/27	0	30.50	2	30.20	30.65	-2	253	-0.78%
2023/07/26	0	30.60	0	0.00	30.20	0	248	0.02%
2023/07/25	0	30.70	0	0.00	30.50	0	247	0.01%
2023/07/21	0	30.80	0	0.00	30.80	0	242	0.01%
2023/07/19	2.1	31.05	0	0.00	30.90	2.1	240	0.85%
2023/07/18	0	0.00	1.1	30.70	31.70	-1.1	229	-0.46%
2023/07/17	0	29.85	0	0.00	30.00	0	215	0.01%
2023/07/14	0	0.00	6	29.45	29.65	-6	213	-2.81%
2023/07/13	6	29.30	0	0.00	29.25	6	214	2.79%
2023/07/12	0.1	29.67	0	0.00	29.30	0.1	214	0.05%
2023/07/11	0.1	29.90	1	30.10	29.90	-0.9	212	-0.44%
2023/07/07	0	30.40	0	0.00	29.85	0	215	0.00%
2023/07/05	0.1	30.18	0	0.00	30.15	0.1	216	0.04%
2023/07/04	0	0.00	1	30.35	30.35	-1	217	-0.46%
2023/06/19	0	0.00	4.6	29.86	29.75	-4.6	280	-1.63%
2023/06/14	0	30.45	0	0.00	30.40	0	278	0.00%
2023/06/07	0	30.15	0	0.00	30.00	0	287	0.00%
2023/05/26	0	0.00	2	29.10	29.00	-2	289	-0.69%
2023/05/09	0	0.00	1	28.00	28.35	-1	321	-0.31%
2023/05/08	0	0.00	16	30.00	30.00	-16	302	-5.29%
2023/05/05	0	0.00	6	30.25	30.10	-6	303	-1.98%
2023/04/26	8	29.97	0	0.00	29.95	8	318	2.51%
2023/04/25	0.1	30.50	0	0.00	30.10	0.1	317	0.02%
2023/04/21	15.1	31.13	0	0.00	30.65	15.1	316	4.79%
2023/04/20	0	31.48	0	0.00	31.30	0	313	0.00%
2023/04/19	0	32.00	0	0.00	31.65	0	310	0.00%
2023/04/18	1	31.60	0	0.00	31.60	1	309	0.32%
2023/04/17	0	31.68	0	0.00	31.55	0	307	0.00%
2023/04/14	0	0.00	1	31.80	31.75	-1	305	-0.33%
2023/04/10	0	31.20	0	0.00	31.40	0	295	0.00%
2023/04/07	0	31.00	10	31.00	30.90	-10	294	-3.40%
2023/04/06	0.1	31.35	0	0.00	31.00	0.1	290	0.02%
2023/03/31	0	31.95	0	0.00	31.40	0	285	0.00%
2023/03/30	0	31.77	0	31.60	31.35	0	283	0.00%
2023/03/28	0	31.40	0	0.00	31.30	0	283	0.01%
2023/03/27	0.1	31.50	0	0.00	31.65	0.1	276	0.02%
2023/03/22	0	0.00	0.1	33.75	33.80	-0.1	232	-0.05%
2023/03/21	0	33.60	0	0.00	33.60	0	227	0.00%
2023/03/20	0.1	32.75	0	0.00	33.35	0.1	226	0.03%
2023/03/17	1	33.00	0	0.00	33.05	1	225	0.44%
2023/03/16	0.1	33.35	0	0.00	32.90	0.1	225	0.03%
2023/03/13	0.1	33.30	0	0.00	33.55	0.1	237	0.03%
2023/03/09	3	35.10	2	34.90	34.80	1	290	0.34%
2023/03/07	0	0.00	1.5	34.95	35.10	-1.5	302	-0.50%
2023/03/06	0	35.25	0	0.00	34.90	0	299	0.00%
2023/03/03	0	0.00	1	34.30	34.35	-1	297	-0.34%
2023/02/20	0	34.35	0	0.00	34.35	0	295	0.00%
2023/02/16	6	34.60	6	34.75	34.45	0	297	0.00%
2023/02/14	0	32.95	0	0.00	33.30	0	277	0.00%
2023/02/06	0	33.45	0	0.00	33.40	0	280	0.00%
2023/02/03	0	0.00	0.1	33.60	33.55	-0.1	286	-0.03%
2023/01/31	0	0.00	10	32.30	32.65	-10	293	-3.41%
2023/01/30	10	31.85	1	31.85	32.00	9	292	3.08%
2023/01/17	0	0.00	1	30.95	31.15	-1	291	-0.34%
2023/01/16	0	0.00	1	31.00	31.20	-1	290	-0.34%
2023/01/10	0	0.00	1	32.45	32.35	-1	291	-0.34%
2022/12/29	0	0.00	1	31.85	31.85	-1	306	-0.33%
2022/12/28	0	32.45	0	0.00	31.90	0	310	0.00%
2022/12/19	0	0.00	1	33.05	33.20	-1	332	-0.30%
2022/12/14	0	0.00	1	33.40	33.50	-1	334	-0.30%
2022/12/13	1	32.90	2	33.05	32.90	-1	334	-0.30%
2022/12/12	0	0.00	1	32.90	33.10	-1	336	-0.30%
2022/12/08	0	0.00	1	33.60	33.60	-1	338	-0.30%
2022/12/05	1	35.10	0	0.00	34.85	1	331	0.30%
2022/12/02	2	34.30	3	34.70	34.65	-1	321	-0.31%
2022/12/01	4	34.03	5	34.28	34.70	-1	305	-0.33%
2022/11/30	1	32.65	1	32.55	32.25	0	269	0.00%
2022/11/29	1	31.45	0	0.00	31.45	1	255	0.39%
2022/11/25	6	31.33	0	0.00	30.90	6	256	2.34%
2022/11/04	0	0.00	1	31.40	31.65	-1	264	-0.38%
2022/10/04	0	30.10	0	0.00	30.30	0	273	0.00%
2022/09/26	1	30.90	0	0.00	30.30	1	304	0.33%
2022/09/13	0.1	35.80	0	0.00	35.80	0.1	353	0.04%
2022/09/08	0.3	35.48	0	0.00	35.45	0.3	387	0.07%
2022/09/06	0	35.15	0	0.00	35.00	0	396	0.00%
2022/09/05	0	0.00	1	36.50	36.30	-1	395	-0.25%
2022/09/01	0	36.80	0	0.00	36.65	0	397	0.00%
2022/08/23	0	0.00	1	37.10	37.10	-1	421	-0.24%
2022/08/19	0	0.00	2	38.25	38.00	-2	423	-0.47%
2022/08/16	0	0.00	5	37.66	37.75	-5	429	-1.16%
2022/08/15	5	39.30	0	0.00	39.35	5	432	1.16%
2022/08/12	0	0.00	0	38.55	38.45	0	430	0.00%
2022/08/11	0	38.40	0	0.00	38.10	0	428	0.00%
2022/08/03	0.1	37.49	0	0.00	37.15	0.1	449	0.01%
2022/07/06	0	34.50	0	0.00	33.75	0	518	0.00%
2022/07/05	0	34.80	0	0.00	34.80	0	548	0.00%
2022/07/04	0	0.00	4	33.60	33.55	-4	551	-0.72%
2022/06/17	2	38.90	0	0.00	39.15	2	759	0.26%
2022/06/14	0.2	40.95	0	0.00	41.05	0.2	772	0.02%
2022/06/10	1	42.55	0	0.00	42.25	1	809	0.12%
2022/06/01	0	0.00	2	43.00	42.65	-2	1,004	-0.20%
2022/05/24	0.1	41.20	1	41.15	40.55	-1	1,653	-0.06%
2022/05/20	3	41.98	0	0.00	42.20	3	1,764	0.17%
2022/05/16	0	0.00	1	41.00	40.50	-1	2,193	-0.05%
2022/05/13	2	40.00	0	0.00	39.60	2	2,326	0.09%
2022/05/12	0	0.00	2	40.15	39.25	-2	2,341	-0.09%
2022/05/09	0	0.00	2	40.05	39.90	-2	2,514	-0.08%
2022/05/05	1	42.25	0	0.00	42.25	1	2,515	0.04%
2022/04/28	0	0.00	1	41.30	42.00	-1	2,547	-0.04%
2022/04/27	1	40.75	2	41.13	41.15	-1	2,572	-0.04%
2022/04/25	1	42.00	0	0.00	41.90	1	2,578	0.04%
2022/04/22	0.1	44.50	0	0.00	44.50	0.1	2,578	0.00%
2022/04/19	0	0.00	1	43.65	43.80	-1	2,661	-0.04%
2022/04/15	1	43.75	0	0.00	43.55	1	2,692	0.04%
2022/04/13	0	0.00	7	44.25	45.30	-7	2,735	-0.26%
2022/04/12	1	43.10	1	43.40	43.25	0	2,740	0.00%
2022/04/11	2	43.40	16	42.90	42.90	-14	2,756	-0.51%
2022/04/08	2.1	45.45	3	45.35	45.35	-0.9	2,773	-0.03%
2022/04/07	2	46.00	4	46.08	45.30	-2	2,817	-0.07%
2022/04/06	0.1	46.45	0	0.00	46.55	0.1	2,920	0.00%
2022/04/01	0	0.00	20	46.44	46.70	-20	3,077	-0.65%
2022/03/31	35.2	46.98	6	46.58	46.65	29.2	3,191	0.92%
2022/03/30	0	50.70	2	50.50	50.60	-2	3,146	-0.06%
2022/03/29	0	50.90	0	0.00	50.00	0	3,209	0.00%
2022/03/25	0	0.00	2	50.70	50.50	-2	3,251	-0.06%
2022/03/24	10	51.00	4	51.30	51.00	6	3,245	0.18%
2022/03/23	1	50.60	10	50.61	50.80	-9	3,237	-0.28%
2022/03/22	0.1	49.15	6	49.20	49.35	-5.9	3,213	-0.18%
2022/03/18	0	0.00	3	48.25	48.75	-3	3,223	-0.09%
2022/03/17	1	49.05	6.3	48.78	48.90	-5.3	3,243	-0.16%
2022/03/16	0.1	46.95	0	0.00	47.25	0.1	3,233	0.00%
2022/03/15	7.2	47.31	0	0.00	46.70	7.2	3,232	0.22%
2022/03/14	2	48.03	0	0.00	48.05	2	3,219	0.06%
2022/03/11	6	48.46	20	48.77	48.20	-14	3,229	-0.43%
2022/03/10	0	0.00	4	50.63	49.90	-4	3,203	-0.12%
2022/03/09	26	49.11	22	49.17	48.80	4	3,196	0.13%
2022/03/08	5	49.30	33	49.51	48.70	-28	3,208	-0.87%
2022/03/07	3	51.43	3	50.43	50.30	0	3,223	0.00%
2022/03/04	1	52.90	5	52.78	52.30	-4	3,199	-0.13%
2022/03/03	25	54.27	29	53.86	53.40	-4	3,185	-0.13%
2022/03/02	65	54.49	49	54.67	54.80	16	3,101	0.52%
2022/03/01	34	53.86	79.3	53.87	54.00	-45.3	3,083	-1.47%
2022/02/25	4	50.93	0	0.00	51.20	4	2,979	0.13%
2022/02/24	8.3	51.22	9	50.51	49.75	-0.7	3,030	-0.02%
2022/02/23	12	53.59	5	53.08	53.30	7	3,078	0.23%
2022/02/22	2	52.90	3.2	52.78	53.50	-1.2	3,071	-0.04%
2022/02/21	0	0.00	5	52.52	52.70	-5	3,106	-0.16%
2022/02/18	4	53.10	2.1	52.86	53.00	1.9	3,106	0.06%
2022/02/17	16	54.23	22.4	54.17	52.20	-6.4	3,086	-0.21%
2022/02/16	12	53.52	11	53.04	53.40	1	3,050	0.03%
2022/02/15	23	51.72	16	51.95	51.70	7	3,090	0.23%
2022/02/14	0	49.45	7	48.74	49.15	-7	2,961	-0.24%
2022/02/11	0	0.00	1	50.10	50.20	-1	2,954	-0.03%
2022/02/10	2	49.95	5	49.83	50.20	-3	2,947	-0.10%
2022/02/09	8	50.23	7.5	50.19	50.00	0.5	2,912	0.02%
2022/02/07	0	46.05	0	0.00	46.90	0	2,857	0.00%
2022/01/26	0	46.65	0	0.00	45.95	0	2,870	0.00%
2022/01/25	3	46.33	5	45.80	46.15	-2	2,913	-0.07%
2022/01/24	8	46.26	5	46.35	46.35	3	2,987	0.10%
2022/01/21	1.1	46.84	5	47.00	47.30	-3.9	3,013	-0.13%
2022/01/20	0	0.00	1	48.00	48.00	-1	3,017	-0.03%
2022/01/18	0.1	47.20	0	0.00	47.00	0.1	3,024	0.00%
2022/01/17	0	46.55	0	0.00	47.10	0	3,054	0.00%
2022/01/14	3	46.30	0	0.00	46.45	3	3,070	0.10%
2022/01/13	1.2	47.73	0	0.00	47.35	1.2	3,061	0.04%
2022/01/11	2	48.35	0	0.00	47.70	2	2,992	0.07%
2022/01/07	1	48.70	0	0.00	48.95	1	2,962	0.03%
2022/01/06	0.1	50.00	1	50.10	50.10	-0.9	2,934	-0.03%
2022/01/05	1.1	50.57	0	0.00	50.40	1.1	2,922	0.04%
2022/01/04	1	50.60	0	0.00	50.90	1	2,912	0.03%
2022/01/03	11.1	52.71	4	52.55	51.00	7.1	2,890	0.25%
2021/12/30	16	52.19	26.3	53.26	52.00	-10.3	2,861	-0.36%
2021/12/29	10	53.18	8	53.53	53.00	2	2,829	0.07%
2021/12/28	60	52.26	108	52.96	52.60	-48	2,744	-1.75%	大賣/
2021/12/27	10	52.45	9.2	51.81	52.10	0.8	2,609	0.03%
2021/12/24	0.1	49.55	5	49.75	49.70	-4.9	2,502	-0.20%
2021/12/23	11	50.25	44	50.33	50.90	-33	2,438	-1.35%
2021/12/22	1.5	48.50	8	48.77	48.45	-6.5	2,398	-0.27%
2021/12/21	0	0.00	2	47.35	47.55	-2	2,399	-0.08%
2021/12/20	0	0.00	2	48.15	48.00	-2	2,373	-0.08%
2021/12/17	1	48.65	0	0.00	48.10	1	2,383	0.04%
2021/12/16	5	49.75	1	49.65	49.50	4	2,377	0.17%
2021/12/15	0	0.00	8	49.04	49.10	-8	2,393	-0.33%
2021/12/14	2.1	48.73	0	0.00	48.70	2.1	2,404	0.09%
2021/12/13	1.2	49.61	5	50.20	50.10	-3.8	2,405	-0.16%
2021/12/10	0	0.00	5	48.85	48.50	-5	2,382	-0.21%
2021/12/09	2	49.28	2	49.50	48.85	0	2,385	0.00%
2021/12/08	2	49.05	0	0.00	49.10	2	2,401	0.08%
2021/12/07	2	48.95	10	48.80	48.65	-8	2,392	-0.33%
2021/12/06	0	0.00	3	50.00	49.95	-3	2,369	-0.13%
2021/12/03	1	51.00	1	50.90	50.50	0	2,377	0.00%
2021/12/02	26	51.79	12	50.80	50.80	14	2,386	0.59%
2021/12/01	28	51.94	33	51.92	51.90	-5	2,381	-0.21%
2021/11/30	1	50.00	3	50.10	49.80	-2	2,327	-0.09%
2021/11/29	0	0.00	17	47.64	48.85	-17	2,321	-0.73%
2021/11/26	8	49.71	3	49.77	50.00	5	2,310	0.22%
2021/11/25	25	53.49	28	53.73	50.50	-3	2,278	-0.13%
2021/11/24	6	51.63	1	52.10	52.00	5	2,140	0.23%
2021/11/23	109	52.10	5	52.34	51.50	104	2,113	4.92%	大買/鉅額交易
2021/11/22	96	53.26	18	52.50	53.40	78	2,024	3.85%
2021/11/19	0	0.00	1	50.10	50.10	-1	1,894	-0.05%
2021/11/18	32	49.87	57.9	49.59	49.70	-25.9	1,857	-1.39%
2021/11/17	21.1	48.19	21.5	48.13	48.15	-0.4	1,778	-0.02%
2021/11/16	33.7	47.94	26.3	47.56	47.45	7.4	1,762	0.42%
2021/11/15	36.6	48.87	25	48.83	48.40	11.6	1,732	0.67%
2021/11/12	29	50.68	10	50.92	51.30	19	1,608	1.18%
2021/11/11	6	47.48	0	0.00	47.45	6	1,429	0.42%
2021/11/10	0	0.00	5	47.45	47.75	-5	1,444	-0.35%
2021/11/08	0	0.00	3	46.85	46.45	-3	1,481	-0.20%
2021/11/05	1	47.45	0	0.00	47.15	1	1,493	0.07%
2021/11/04	4	47.90	3	47.85	47.75	1	1,496	0.07%
2021/11/03	0	47.30	10	47.30	47.00	-10	1,485	-0.67%
2021/11/02	1	47.65	2	47.45	47.10	-1	1,504	-0.07%
2021/11/01	25	48.82	15	48.73	48.85	10	1,490	0.67%
2021/10/29	1	47.50	1.1	45.82	47.45	-0.1	1,494	-0.01%
2021/10/28	0	0.00	5	45.45	45.50	-5	1,469	-0.34%
2021/10/27	0.1	46.00	0	0.00	46.00	0.1	1,482	0.01%
2021/10/26	6	44.97	0	0.00	44.85	6	1,517	0.40%
2021/10/25	10	44.65	10	44.00	44.10	0	1,530	0.00%
2021/10/20	0	0.00	1	42.90	43.35	-1	1,638	-0.06%
2021/10/13	0	0.00	1	42.40	41.25	-1	2,202	-0.05%
2021/10/12	1	43.00	0	0.00	42.50	1	2,254	0.04%
2021/10/08	0	0.00	1	43.85	43.85	-1	2,314	-0.04%
2021/10/06	1	43.70	2	43.00	42.65	-1	2,622	-0.04%
2021/10/05	2	42.33	1	40.60	44.10	1	2,845	0.04%
2021/10/01	16	43.00	0	0.00	42.75	16	3,301	0.48%
2021/09/30	1	44.90	0	0.00	45.45	1	3,320	0.03%
2021/09/29	0.1	45.30	0	0.00	44.70	0.1	3,386	0.00%
2021/09/28	0	0.00	2	47.00	46.55	-2	3,428	-0.06%
2021/09/17	0	0.00	1	49.40	49.35	-1	4,203	-0.02%
2021/09/16	3	49.40	2	49.13	49.20	1	4,300	0.02%
2021/09/14	0.2	51.00	0	0.00	51.00	0.2	4,489	0.00%
2021/09/13	2	50.85	1	50.80	50.70	1	4,517	0.02%
2021/09/10	4	49.60	1	49.25	49.60	3	4,511	0.07%
2021/09/07	0	0.00	11	49.85	50.60	-11	4,511	-0.24%
2021/09/06	0	0.00	1	51.00	50.00	-1	4,505	-0.02%
2021/09/03	1	52.90	1	52.90	52.90	0	4,577	0.00%
2021/09/02	5	52.82	2	52.45	52.20	3	4,624	0.06%
2021/09/01	8	53.11	2	52.40	53.50	6	4,645	0.13%
2021/08/31	2	51.90	0	0.00	52.10	2	4,643	0.04%
2021/08/30	14	52.04	14	51.73	51.70	0	4,691	0.00%
2021/08/27	0	0.00	1	51.70	51.60	-1	4,701	-0.02%
2021/08/25	2	53.60	0	0.00	54.20	2	4,770	0.04%
2021/08/23	2	52.90	3.1	52.31	52.80	-1.1	4,788	-0.02%
2021/08/19	2	52.35	1	51.70	51.50	1	4,780	0.02%
2021/08/18	1	52.60	1	54.10	53.80	0	4,784	0.00%
2021/08/17	0	0.00	1	51.60	51.50	-1	4,778	-0.02%
2021/08/16	1	54.90	2	53.25	53.80	-1	4,768	-0.02%
2021/08/13	1	54.50	1	54.70	53.70	0	4,756	0.00%
2021/08/12	1	57.20	4	55.98	57.20	-3	4,738	-0.06%
2021/08/11	11	55.77	6	55.12	54.20	5	4,745	0.11%
2021/08/10	2	56.00	10	55.55	56.00	-8	4,755	-0.17%
2021/08/09	1	56.50	14	56.46	56.50	-13	4,783	-0.27%
2021/08/06	2	58.50	5	58.96	57.60	-3	4,779	-0.06%
2021/08/05	3	59.77	7.1	59.91	59.50	-4.1	4,770	-0.09%
2021/08/04	23.1	59.74	17	59.92	60.00	6.1	4,816	0.13%
2021/08/03	1	57.30	5	58.50	57.80	-4	4,843	-0.08%
2021/08/02	5	57.98	20	56.80	58.10	-15	4,847	-0.31%
2021/07/30	3	55.70	10	56.07	55.10	-7	4,827	-0.15%
2021/07/29	27	57.67	4	57.40	56.90	23	4,787	0.48%
2021/07/28	12	57.16	2	57.25	57.70	10	4,767	0.21%
2021/07/27	7.3	58.26	2	57.60	57.60	5.3	4,753	0.11%
2021/07/26	8.2	59.91	1	60.10	60.30	7.2	4,753	0.15%
2021/07/23	9	59.23	8	59.24	59.00	1	4,728	0.02%
2021/07/22	40	61.92	44.1	60.69	59.30	-4.1	4,646	-0.09%
2021/07/21	37.4	62.58	18	62.82	64.80	19.4	4,487	0.43%
2021/07/20	10	60.17	17	61.69	60.20	-7	4,340	-0.16%
2021/07/19	3	60.80	7	60.53	61.10	-4	4,264	-0.09%
2021/07/16	5.1	60.21	5	60.60	59.70	0.1	4,303	0.00%
2021/07/15	11	59.70	2	58.90	61.30	9	4,302	0.21%
2021/07/14	14	60.12	7	59.67	60.00	7	4,252	0.17%
2021/07/13	8.1	61.18	29	59.55	58.50	-20.9	4,165	-0.50%
2021/07/12	48	61.41	46	61.60	62.10	2	3,988	0.05%
2021/07/09	67	58.56	60.2	58.23	59.30	6.8	3,770	0.18%
2021/07/08	43.2	55.58	32	55.81	57.60	11.2	3,560	0.31%
2021/07/07	7	52.99	7	52.44	52.40	0	3,387	0.00%
2021/07/06	13	52.72	13	52.58	51.90	0	3,430	0.00%
2021/07/05	12	52.74	5	51.98	52.80	7	3,401	0.21%
2021/07/02	4	51.53	5	51.32	52.10	-1	3,365	-0.03%
2021/07/01	9	50.31	15	50.08	50.30	-6	3,369	-0.18%
2021/06/30	3	51.83	5	51.72	51.80	-2	3,349	-0.06%
2021/06/29	23	52.20	37	51.19	51.40	-14	3,308	-0.42%
2021/06/28	48	53.30	40	53.23	54.30	8	3,069	0.26%
2021/06/25	13	49.12	7	47.64	49.45	6	2,729	0.22%
2021/06/24	25	48.76	13.2	48.69	47.55	11.8	2,645	0.45%
2021/06/23	2.2	46.32	3	46.40	46.80	-0.8	2,510	-0.03%
2021/06/22	4	45.75	2	45.50	45.50	2	2,503	0.08%
2021/06/21	0	0.00	3	43.90	44.55	-3	2,491	-0.12%
2021/06/11	1	46.00	6	45.50	44.90	-5	3,151	-0.16%
2021/06/10	4	47.73	14.1	47.47	47.85	-10.1	3,067	-0.33%
2021/06/09	1	47.10	4.3	46.78	46.70	-3.3	3,030	-0.11%
2021/06/08	1	46.35	1	46.60	46.65	0	3,009	0.00%
2021/06/07	5.1	46.29	4	46.18	45.55	1.1	3,015	0.04%
2021/06/04	3	46.85	6	46.60	46.75	-3	2,989	-0.10%
2021/06/03	12.1	46.53	15	46.55	46.35	-2.9	3,007	-0.10%
2021/06/02	23.2	46.77	9	46.67	46.35	14.2	3,008	0.47%
2021/06/01	2	45.85	5	45.84	46.00	-3	2,979	-0.10%
2021/05/31	13	45.42	8	45.32	45.15	5	2,966	0.17%
2021/05/28	0	0.00	19	43.60	43.65	-19	2,965	-0.64%
2021/05/25	4	42.54	0	0.00	42.45	4	3,093	0.13%
2021/05/24	4	40.80	0	0.00	42.05	4	3,136	0.13%
2021/05/21	4	40.03	6	39.85	40.75	-2	3,192	-0.06%
2021/05/20	2	40.00	1	39.50	39.45	1	3,342	0.03%
2021/05/19	0	0.00	2	39.70	40.55	-2	3,378	-0.06%
2021/05/18	0	0.00	12	37.03	38.25	-12	3,439	-0.35%
2021/05/17	3	36.12	17	35.91	34.80	-14	3,423	-0.41%
2021/05/14	2	38.83	0	0.00	38.55	2	3,390	0.06%
2021/05/13	8	38.04	6	37.27	38.25	2	3,372	0.06%
2021/05/12	13	42.08	0.2	38.30	39.00	12.8	3,360	0.38%
2021/05/11	7	42.51	9	43.81	42.40	-2	3,297	-0.06%
2021/05/10	1	40.85	0	0.00	40.75	1	3,211	0.03%
2021/05/07	1	41.31	3	41.25	41.80	-2	3,248	-0.06%
2021/05/06	1	40.20	0	0.00	40.25	1	3,274	0.03%
2021/05/05	0.2	40.85	0	0.00	39.75	0.2	3,278	0.01%
2021/05/04	5	39.23	4	40.20	40.30	1	3,308	0.03%
2021/05/03	2	42.50	11	43.92	42.15	-9	3,289	-0.27%
2021/04/29	1	45.25	0	0.00	44.95	1	3,268	0.03%
2021/04/27	0	0.00	7	46.61	45.80	-7	3,382	-0.21%
2021/04/23	8	45.96	2	46.35	46.00	6	3,516	0.17%
2021/04/22	7	47.81	7	47.47	46.15	0	3,636	0.00%
2021/04/21	4	48.49	3	48.28	48.65	1	3,599	0.03%
2021/04/20	4	47.40	0	0.00	47.55	4	3,582	0.11%
2021/04/19	2	47.60	9	47.49	47.65	-7	3,647	-0.19%
2021/04/16	2	47.00	2	46.75	46.60	0	3,669	0.00%
2021/04/14	12	45.13	8	45.39	45.45	4	3,803	0.11%
2021/04/13	10	47.03	19	47.21	46.20	-9	3,917	-0.23%
2021/04/12	19	48.99	31	48.94	49.25	-12	4,128	-0.29%
2021/04/09	2	48.15	2	47.80	47.70	0	4,281	0.00%
2021/04/08	11	47.45	10	47.85	47.05	1	4,379	0.02%
2021/04/07	2	47.63	0.1	47.00	47.50	1.9	4,415	0.04%
2021/04/06	1	46.95	0	0.00	46.70	1	4,526	0.02%
2021/04/01	3	45.93	4	45.75	45.70	-1	4,698	-0.02%
2021/03/31	2	45.10	1	45.20	45.05	1	4,784	0.02%
2021/03/30	3	44.60	3	44.60	45.20	0	4,959	0.00%
2021/03/29	5	45.43	3	45.58	45.50	2	5,298	0.04%
2021/03/26	2	46.08	4	45.39	46.10	-2	5,714	-0.03%
2021/03/25	2	44.43	0	0.00	44.15	2	5,803	0.03%
2021/03/24	2	44.80	0	0.00	44.95	2	5,912	0.03%
2021/03/23	17.1	45.27	15	44.85	44.70	2.1	5,890	0.03%
2021/03/22	13	46.68	8	46.28	46.25	5	5,824	0.09%
2021/03/19	46	48.53	46	48.02	47.50	0	5,753	0.00%
2021/03/18	44	49.64	30	49.38	50.40	14	5,507	0.25%
2021/03/17	1	46.00	0	0.00	45.85	1	5,226	0.02%
2021/03/16	4	46.18	0	0.00	45.60	4	5,211	0.08%
2021/03/15	3	46.50	0	0.00	46.45	3	5,215	0.06%
2021/03/12	1	46.60	0	0.00	45.90	1	5,200	0.02%
2021/03/11	5	45.90	0	0.00	46.40	5	5,195	0.10%
2021/03/10	12	44.22	69	44.60	45.25	-57	5,173	-1.10%
2021/03/09	29	43.77	3	43.98	43.70	26	5,151	0.50%
2021/03/08	1	45.15	0	0.00	45.20	1	5,118	0.02%
2021/03/05	35	44.59	2	44.33	44.20	33	5,092	0.65%
2021/03/04	0	0.00	8	45.28	44.90	-8	5,080	-0.16%
2021/03/03	9	44.23	10	44.67	45.65	-1	5,075	-0.02%
2021/03/02	8	47.54	7	46.59	45.10	1	5,062	0.02%
2021/02/26	5	46.65	2	46.50	46.90	3	5,044	0.06%
2021/02/25	5	46.11	3	45.80	45.60	2	5,007	0.04%
2021/02/24	0	47.65	1	47.65	46.15	-1	4,976	-0.02%
2021/02/23	19	47.97	13	47.37	47.65	6	4,944	0.12%
2021/02/22	43	46.69	46	47.66	47.25	-3	4,886	-0.06%
2021/02/19	0	0.00	8	45.10	45.35	-8	4,733	-0.17%
2021/02/18	38	44.57	21	44.22	44.35	17	4,702	0.36%
2021/02/17	2	43.12	0	0.00	43.10	2	4,627	0.04%
2021/02/05	6	42.38	0	0.00	42.10	6	4,623	0.13%
2021/02/04	0	41.90	5	41.83	41.75	-5	4,715	-0.11%
2021/02/03	3	41.67	2	42.05	41.65	1	4,733	0.02%
2021/01/29	5	41.03	4	40.75	40.40	1	4,867	0.02%
2021/01/28	3	42.47	8	42.39	42.10	-5	4,839	-0.10%
2021/01/27	0	0.00	3	42.00	41.50	-3	4,858	-0.06%
2021/01/26	26	42.76	30	41.37	41.55	-4	4,869	-0.08%
2021/01/25	1	40.85	2	40.73	42.15	-1	4,843	-0.02%
2021/01/22	26	42.18	26	41.59	42.05	0	4,823	0.00%
2021/01/21	5	42.29	6	42.41	42.00	-1	4,814	-0.02%
2021/01/20	23	44.50	185	42.22	41.60	-162	4,778	-3.39%	大賣/鉅額交易
2021/01/19	5	44.50	5	44.22	44.10	0	4,711	0.00%
2021/01/18	5	44.59	27	43.91	45.20	-22	4,673	-0.47%
2021/01/15	39	45.45	17	45.27	45.70	22	4,629	0.48%
2021/01/14	1	43.55	2	44.15	43.90	-1	4,505	-0.02%
2021/01/13	16	43.40	20	43.14	43.05	-4	4,485	-0.09%
2021/01/12	10	43.04	6	42.81	42.30	4	4,456	0.09%
2021/01/11	1	45.30	4	44.55	44.90	-3	4,410	-0.07%
2021/01/08	1	43.70	3	44.20	44.25	-2	4,460	-0.04%
2021/01/07	11	44.65	1	45.15	44.75	10	4,477	0.22%
2021/01/06	65	44.70	24	44.68	44.55	41	4,542	0.90%
2021/01/05	73	47.57	65	46.95	46.70	8	4,576	0.17%
2021/01/04	14	45.48	12	45.16	46.45	2	4,310	0.05%
2020/12/31	124	42.08	42	41.62	42.25	82	4,082	2.01%	大買/
2020/12/30	3	42.93	29	42.63	42.90	-26	3,952	-0.66%
2020/12/29	17	42.77	12	42.91	42.50	5	3,922	0.13%
2020/12/28	45	42.61	56	42.15	42.15	-11	3,793	-0.29%
2020/12/25	14	39.81	2	39.80	39.50	12	3,577	0.34%
2020/12/24	22	39.42	3	39.47	39.00	19	3,509	0.54%
2020/12/23	48	38.62	42	38.92	38.65	6	3,330	0.18%
2020/12/22	55	37.13	47	37.52	37.70	8	2,976	0.27%
2020/12/21	35	34.24	86	33.45	34.90	-51	2,566	-1.99%
2020/12/18	19	33.38	12	33.18	33.10	7	2,447	0.29%
2020/12/17	4	31.25	9	31.44	31.50	-5	2,328	-0.21%
2020/12/16	77	30.94	31	30.85	30.80	46	2,348	1.96%
2020/12/14	14	31.49	15	31.72	31.70	-1	2,353	-0.04%
2020/12/10	20	32.30	50.3	31.95	32.00	-30.3	2,422	-1.25%
2020/12/09	1	32.40	3.1	32.45	32.40	-2.1	2,434	-0.09%
2020/12/08	1	31.50	17	31.55	31.60	-16	2,508	-0.64%
2020/12/07	30	31.45	31	31.48	31.45	-1	2,641	-0.04%
2020/12/04	33	31.25	10	31.10	31.10	23	2,652	0.87%
2020/12/03	3	31.48	31.2	31.37	31.25	-28.2	2,684	-1.05%
2020/12/02	11	31.73	3	31.65	31.60	8	2,717	0.29%
2020/12/01	0	0.00	5	31.45	31.50	-5	2,737	-0.18%
2020/11/30	50.5	32.07	3	32.15	31.70	47.5	2,754	1.72%
2020/11/27	11	32.35	0	0.00	32.25	11	2,805	0.39%
2020/11/26	3	32.02	8	31.88	32.20	-5	2,916	-0.17%
2020/11/25	31	31.48	74	31.00	31.15	-43	2,999	-1.43%
2020/11/24	1	31.80	4	31.85	31.75	-3	3,038	-0.10%
2020/11/23	0	0.00	9	31.93	32.00	-9	3,109	-0.29%
2020/11/20	50	32.04	6	31.95	31.95	44	3,198	1.38%
2020/11/19	32	32.55	8	32.62	32.55	24	3,357	0.71%
2020/11/18	0	0.00	4	32.91	32.70	-4	3,586	-0.11%
2020/11/17	0	0.00	2	33.00	33.20	-2	3,757	-0.05%
2020/11/16	6	32.58	4	32.49	32.40	2	3,848	0.05%
2020/11/13	2	32.93	0	0.00	32.85	2	3,955	0.05%
2020/11/12	20	33.19	10	32.95	32.85	10	4,062	0.25%
2020/11/11	8	34.83	15	34.79	35.00	-7	4,013	-0.17%
2020/11/10	27.1	35.42	9	35.51	35.15	18.1	4,024	0.45%
2020/11/09	28	35.88	16	35.95	36.30	12	4,110	0.29%
2020/11/06	4	34.36	8	34.36	34.10	-4	4,143	-0.10%
2020/11/05	4	34.66	2	34.58	34.80	2	4,245	0.05%
2020/11/04	11	34.90	52	34.32	35.20	-41	4,238	-0.97%
2020/11/03	9	33.61	1	33.65	33.85	8	4,198	0.19%
2020/11/02	30	32.61	11	31.82	32.70	19	4,200	0.45%
2020/10/30	4	32.95	3	33.03	32.30	1	4,203	0.02%
2020/10/29	0	0.00	31	32.69	32.70	-31	4,184	-0.74%
2020/10/28	6	33.84	8	33.98	33.30	-2	4,163	-0.05%
2020/10/27	0	0.00	3	34.18	34.10	-3	4,136	-0.07%
2020/10/26	16	34.40	9	34.34	34.35	7	4,112	0.17%
2020/10/23	5	34.58	1	34.95	34.95	4	4,080	0.10%
2020/10/22	5	33.72	4	33.74	33.70	1	4,042	0.02%
2020/10/21	2	34.23	3	34.30	33.75	-1	4,040	-0.02%
2020/10/20	4	33.30	2	33.43	33.30	2	4,031	0.05%
2020/10/19	4	33.31	2	33.55	33.55	2	4,059	0.05%
2020/10/16	19	34.37	26	34.63	33.30	-7	4,106	-0.17%
2020/10/15	18	35.15	12	35.07	35.40	6	4,014	0.15%
2020/10/14	24	33.98	17	34.45	34.20	7	3,920	0.18%
2020/10/13	63	34.14	30	33.23	34.15	33	3,783	0.87%
2020/10/12	1	32.25	0	0.00	32.40	1	3,598	0.03%
2020/10/07	1	32.10	0	0.00	31.55	1	3,595	0.03%
2020/10/06	1	33.05	15	32.20	32.40	-14	3,601	-0.39%
2020/10/05	3	32.12	0	0.00	32.10	3	3,573	0.08%
2020/09/30	5	31.65	5	31.67	31.35	0	3,586	0.00%
2020/09/29	15	31.78	6	31.85	31.40	9	3,610	0.25%
2020/09/28	0	0.00	7	30.90	31.10	-7	3,578	-0.20%
2020/09/25	2	29.00	1	30.30	29.60	1	3,578	0.03%
2020/09/24	3	30.00	0	0.00	30.05	3	3,564	0.08%
2020/09/23	1	31.00	0	0.00	30.90	1	3,557	0.03%
2020/09/21	5	31.49	5	31.30	31.15	0	3,562	0.00%
2020/09/18	1	31.40	1	31.40	31.15	0	3,553	0.00%
2020/09/17	4	31.18	5	31.30	31.35	-1	3,593	-0.03%
2020/09/16	30	31.28	82	31.48	31.35	-52	3,606	-1.44%
2020/09/15	26	30.82	1	31.25	30.60	25	3,614	0.69%
2020/09/14	30	30.61	1	30.30	30.60	29	3,720	0.78%
2020/09/11	10	31.82	54	30.78	30.60	-44	3,748	-1.17%
2020/09/10	55	33.03	53	32.85	32.10	2	3,712	0.05%
2020/09/09	0	0.00	4	31.68	31.80	-4	3,584	-0.11%
2020/09/08	25	31.19	0	0.00	31.25	25	3,570	0.70%
2020/09/07	41	31.59	14	31.66	31.05	27	3,551	0.76%
2020/09/03	1	31.85	3	32.02	31.85	-2	3,520	-0.06%
2020/09/02	8	31.82	5	31.90	31.60	3	3,508	0.09%
2020/09/01	12	31.65	7	31.37	31.10	5	3,466	0.14%
2020/08/31	15	32.57	14	32.78	33.00	1	3,364	0.03%
2020/08/28	15	32.30	22	32.17	31.90	-7	3,331	-0.21%
2020/08/27	16	31.93	13	31.70	31.70	3	3,280	0.09%
2020/08/26	17	32.81	20	32.55	32.40	-3	3,233	-0.09%
2020/08/25	11	33.03	17	32.86	32.60	-6	3,151	-0.19%
2020/08/24	102	31.87	123	31.97	33.70	-21	2,963	-0.71%	大買/大賣/
2020/08/21	20	30.60	17	31.72	32.05	3	2,735	0.11%
2020/08/20	12	29.98	14	29.40	29.20	-2	2,571	-0.08%
2020/08/19	11	30.92	11	30.72	30.75	0	2,465	0.00%
2020/08/18	12	30.37	31	30.01	29.50	-19	2,341	-0.81%
2020/08/17	22	29.46	48	29.32	29.65	-26	2,224	-1.17%
2020/08/14	32	28.55	5	28.73	28.65	27	2,169	1.24%
2020/08/13	13	29.94	23	29.42	28.65	-10	2,135	-0.47%
2020/08/12	52	29.43	41	29.81	30.10	11	1,993	0.55%
2020/08/11	30	28.72	23	28.62	28.20	7	1,863	0.38%
2020/08/10	4	27.06	16	27.43	27.25	-12	1,749	-0.69%
2020/08/07	10	26.80	2	26.58	26.95	8	1,781	0.45%
2020/08/06	3	27.33	6	28.15	26.60	-3	1,805	-0.17%
2020/08/05	9	27.69	1	27.80	27.65	8	1,814	0.44%
2020/07/31	1	26.30	0	0.00	26.25	1	1,841	0.05%
2020/07/29	0	0.00	1	25.80	25.70	-1	1,859	-0.05%
2020/07/28	0	0.00	2	25.15	25.10	-2	1,873	-0.11%
2020/07/24	2	27.15	0	0.00	26.80	2	1,977	0.10%
2020/07/23	1	27.85	0	0.00	27.70	1	1,961	0.05%
2020/07/22	10	27.57	5	26.95	28.20	5	1,925	0.26%
2020/07/17	0	0.00	13	25.82	25.40	-13	1,825	-0.71%
2020/07/15	1	26.30	14	27.03	26.50	-13	1,807	-0.72%
2020/07/14	5	27.35	0	0.00	26.65	5	1,814	0.28%
2020/07/13	0	0.00	2	27.50	27.45	-2	1,800	-0.11%
2020/07/10	1	28.35	0	0.00	27.65	1	1,799	0.06%
2020/07/09	9	29.16	6	29.23	28.85	3	1,860	0.16%
2020/07/08	2	28.80	13	28.59	28.85	-11	1,827	-0.60%
2020/07/07	6	28.13	18	28.43	27.70	-12	1,795	-0.67%
2020/07/06	10	28.63	74	28.65	28.50	-64	1,778	-3.60%
2020/07/03	35	28.68	1	28.70	28.65	34	1,761	1.93%
2020/07/02	68	28.51	7	29.08	28.60	61	1,754	3.48%
2020/07/01	14	28.43	3	28.80	27.95	11	1,729	0.64%
2020/06/23	2	27.45	0	0.00	27.05	2	1,659	0.12%
2020/06/22	12	29.09	11	29.16	28.40	1	1,634	0.06%
2020/06/19	61	29.29	56	28.44	28.50	5	1,574	0.32%
2020/06/18	1	27.95	0	0.00	27.95	1	1,450	0.07%
2020/06/17	3	26.70	0	0.00	26.85	3	1,401	0.21%
2020/06/16	5	24.55	5	25.10	25.35	0	1,351	0.00%
2020/06/10	0	0.00	12	26.53	26.45	-12	1,354	-0.89%
2020/06/09	13	26.94	2	27.00	26.80	11	1,371	0.80%
2020/06/08	3	27.15	3	26.65	27.20	0	1,375	0.00%
2020/06/05	2	26.80	1	26.30	26.40	1	1,356	0.07%
2020/06/04	7	26.50	7	26.72	26.65	0	1,345	0.00%
2020/06/03	0	0.00	3	25.73	25.70	-3	1,287	-0.23%
2020/06/01	2	25.30	4	25.23	25.35	-2	1,228	-0.16%
2020/05/29	1	24.35	0	0.00	24.40	1	1,206	0.08%
2020/05/28	0	0.00	1	24.85	24.70	-1	1,206	-0.08%
2020/05/26	1	24.60	1	24.45	24.40	0	1,203	0.00%
2020/05/25	0	0.00	10	24.30	24.45	-10	1,200	-0.83%
2020/05/21	0	0.00	2	24.10	23.95	-2	1,199	-0.17%
2020/05/20	2	23.70	8	23.90	23.75	-6	1,198	-0.50%
2020/05/19	0	0.00	3	24.00	23.70	-3	1,199	-0.25%
2020/05/15	11	24.01	6	23.80	24.05	5	1,191	0.42%
2020/05/14	23	24.09	11	24.26	23.85	12	1,184	1.01%
2020/05/13	18	25.38	16	25.67	25.75	2	1,134	0.18%
2020/05/12	18	25.29	16	25.48	25.10	2	1,108	0.18%
2020/05/11	7	24.91	9	24.93	25.05	-2	1,080	-0.19%
2020/05/08	8	24.58	10	24.60	24.80	-2	1,066	-0.19%
2020/05/07	0	0.00	13	23.88	24.05	-13	1,044	-1.25%
2020/05/06	4	23.74	2	24.20	23.50	2	1,048	0.19%
2020/05/05	2	23.85	6	24.17	23.80	-4	1,048	-0.38%
2020/05/04	5	23.75	2	23.60	23.55	3	1,045	0.29%
2020/04/30	17	24.97	9	25.26	24.65	8	1,041	0.77%
2020/04/29	0	0.00	1	24.45	24.60	-1	980	-0.10%
2020/04/28	7	23.08	0	0.00	23.15	7	969	0.72%
2020/04/21	1	22.80	0	0.00	21.85	1	1,020	0.10%
2020/04/14	0	0.00	3	22.75	22.95	-3	1,074	-0.28%
2020/04/06	1	19.05	3	19.15	19.10	-2	1,340	-0.15%
2020/03/30	1	17.85	0	0.00	18.60	1	1,564	0.06%
2020/03/27	2	19.03	0	0.00	18.70	2	1,570	0.13%
2020/03/20	0	0.00	1	17.40	17.60	-1	1,592	-0.06%
2020/03/12	4	22.05	0	0.00	21.90	4	1,682	0.24%
2020/03/10	0	0.00	19	23.55	24.25	-19	1,749	-1.09%
2020/03/05	2	26.15	0	0.00	26.05	2	1,779	0.11%
2020/03/04	0	0.00	14	25.75	25.85	-14	1,854	-0.75%
2020/03/02	0	0.00	7	25.33	25.10	-7	1,900	-0.37%
2020/02/27	5	26.00	11	25.70	25.20	-6	1,950	-0.31%
2020/02/26	1	26.05	0	0.00	26.25	1	2,012	0.05%
2020/02/25	1	26.00	0	0.00	26.40	1	2,030	0.05%
2020/02/20	0	0.00	3	27.40	27.40	-3	2,182	-0.14%
2020/02/19	0	27.50	0	0.00	27.25	0	2,223	0.00%
2020/02/18	0	0.00	0	27.25	27.20	0	2,243	0.00%
2020/02/13	1	27.70	1	28.00	27.50	0	2,401	0.00%
2020/02/06	1	27.80	1	27.80	27.80	0	2,681	0.00%
2020/02/05	2	27.53	3	27.50	27.30	-1	2,692	-0.04%
2020/02/04	0	0.00	2	27.00	27.10	-2	2,683	-0.07%
2020/01/31	4	26.60	4	26.30	26.95	0	2,644	0.00%
2020/01/30	6	27.25	0	0.00	27.25	6	2,646	0.23%
2020/01/20	1	30.30	3	30.35	30.25	-2	2,655	-0.08%
2020/01/17	1	30.40	0	0.00	30.35	1	2,722	0.04%
2020/01/16	1	30.30	0	0.00	30.10	1	2,712	0.04%
2020/01/15	2	30.45	0	0.00	30.15	2	2,712	0.07%
2020/01/14	15	30.62	14	30.49	30.45	1	2,702	0.04%
2020/01/13	32	30.21	8	30.34	30.70	24	2,696	0.89%
2020/01/08	10	29.03	13	28.94	28.85	-3	2,653	-0.11%
2020/01/07	4	30.26	2	30.13	29.70	2	2,655	0.08%
2020/01/06	0	0.00	2	30.30	30.40	-2	2,631	-0.08%
2020/01/03	3	30.38	3	30.85	30.70	0	2,607	0.00%
2020/01/02	5	30.94	6	31.25	30.90	-1	2,564	-0.04%
2019/12/31	32	31.26	27	31.45	31.00	5	2,552	0.20%
2019/12/30	38	32.42	38	32.49	32.00	0	2,493	0.00%
2019/12/27	16	31.11	35	31.09	32.45	-19	2,304	-0.82%
2019/12/26	3	29.95	6	30.10	29.55	-3	2,145	-0.14%
2019/12/25	0	0.00	1	29.45	29.60	-1	2,086	-0.05%
2019/12/23	1	30.00	1	29.90	29.30	0	2,068	0.00%
2019/12/20	1	29.65	0	0.00	29.55	1	2,043	0.05%
2019/12/18	0	0.00	18	29.03	29.10	-18	2,019	-0.89%
2019/12/17	0	0.00	3	29.10	28.95	-3	2,012	-0.15%
2019/12/13	1	28.70	7	28.96	28.90	-6	1,997	-0.30%
2019/12/12	12	29.54	32	29.42	29.20	-20	1,981	-1.01%
2019/12/11	31	30.01	18	29.97	29.65	13	1,963	0.66%
2019/12/09	1	29.10	0	0.00	29.15	1	1,964	0.05%
2019/12/06	0	0.00	9	29.40	29.30	-9	1,950	-0.46%
2019/12/05	2	29.03	1	28.85	29.25	1	1,886	0.05%
2019/12/03	4	28.00	0	0.00	28.05	4	1,849	0.22%
2019/12/02	5	27.97	10	28.85	27.80	-5	1,837	-0.27%
2019/11/29	10	29.63	5	29.10	28.85	5	1,800	0.28%
2019/11/28	1	29.25	5	29.57	29.60	-4	1,718	-0.23%
2019/11/27	2	29.45	2	29.20	29.15	0	1,689	0.00%
2019/11/25	9	29.64	30	29.40	29.80	-21	1,607	-1.31%
2019/11/22	20	28.60	0	0.00	28.90	20	1,531	1.31%
2019/11/21	1	28.40	0	0.00	28.55	1	1,509	0.07%
2019/11/20	7	29.03	0	0.00	28.80	7	1,491	0.47%
2019/11/19	30	29.67	8	29.83	29.50	22	1,469	1.50%
2019/11/18	8	29.08	6	29.28	29.35	2	1,343	0.15%
2019/11/15	0	0.00	4	28.70	28.70	-4	1,298	-0.31%
2019/11/14	2	27.98	0	0.00	28.00	2	1,276	0.16%
2019/11/13	1	29.55	7	28.71	28.45	-6	1,241	-0.48%
2019/11/12	27	29.06	28	28.59	29.35	-1	1,182	-0.08%
2019/11/11	24	28.88	23	28.69	29.05	1	1,099	0.09%
2019/11/08	67	27.76	48	28.23	28.05	19	983	1.93%
2019/10/29	1	26.70	0	0.00	26.40	1	720	0.14%
2019/10/28	1	26.75	3	26.97	27.30	-2	693	-0.29%
2019/10/25	2	27.30	10	26.47	26.50	-8	647	-1.24%
2019/10/21	0	0.00	4	26.43	26.10	-4	560	-0.71%
2019/10/18	2	26.10	1	25.95	26.00	1	544	0.18%
2019/10/16	1	25.20	0	0.00	25.30	1	524	0.19%
2019/10/15	34	26.26	31	26.04	25.50	3	519	0.58%
2019/10/14	0	0.00	1	25.15	25.15	-1	475	-0.21%
2019/10/09	1	24.70	0	0.00	24.70	1	462	0.22%
2019/10/07	1	24.50	3	24.42	24.65	-2	449	-0.45%
2019/10/03	0	0.00	2	23.25	23.20	-2	422	-0.47%
2019/09/24	1	24.05	0	0.00	23.85	1	406	0.25%
2019/09/23	1	24.40	0	0.00	24.40	1	399	0.25%
2019/09/18	1	25.15	0	0.00	24.70	1	380	0.26%
2019/09/12	15	25.42	15	25.31	25.10	0	347	0.00%
2019/09/11	0	0.00	6	25.00	25.15	-6	281	-2.13%
2019/08/30	1	22.85	0	0.00	22.90	1	192	0.52%
2019/08/23	1	22.20	0	0.00	22.10	1	181	0.55%
2019/08/02	1	21.60	0	0.00	21.80	1	176	0.57%
2019/07/26	0	0.00	2	22.83	22.95	-2	198	-1.01%
2019/07/24	1	22.50	0	0.00	22.55	1	193	0.52%
2019/07/11	1	22.05	0	0.00	21.90	1	255	0.39%
2019/07/09	1	22.25	0	0.00	22.20	1	311	0.32%
2019/07/05	1	22.05	0	0.00	22.20	1	315	0.32%
2019/06/03	1	21.00	0	0.00	21.05	1	456	0.22%
2019/05/23	1	22.00	0	0.00	21.95	1	516	0.19%
2019/05/17	1	22.55	0	0.00	22.60	1	602	0.17%
2019/05/10	1	23.20	0	0.00	23.45	1	642	0.16%
2019/05/06	0	0.00	2	24.55	24.05	-2	643	-0.31%
2019/04/29	1	24.50	0	0.00	24.45	1	620	0.16%
2019/04/23	0	25.55	0	0.00	25.60	0	604	0.00%
2019/04/18	0	0.00	1	25.55	25.40	-1	597	-0.17%
2019/04/16	4	26.74	0	0.00	27.30	4	564	0.71%
2019/04/09	0	0.00	2	26.05	25.70	-2	519	-0.39%
2019/03/14	2	26.05	2	25.95	25.90	0	765	0.00%
2019/03/13	2	26.30	3	26.10	26.30	-1	772	-0.13%
2019/03/12	0	0.00	6	25.65	25.75	-6	768	-0.78%
2019/03/11	1	25.55	0	0.00	25.50	1	778	0.13%
2019/03/07	6	25.60	0	0.00	25.50	6	772	0.78%
2019/03/06	2	25.80	2	25.95	25.85	0	769	0.00%
2019/03/04	0	0.00	8	25.90	26.20	-8	758	-1.05%
2019/02/27	8	25.61	0	0.00	25.40	8	750	1.07%
2019/02/26	2	25.80	3	26.03	26.00	-1	744	-0.13%
2019/02/25	0	0.00	2	26.25	26.15	-2	732	-0.27%
2019/02/22	2	25.93	3	26.03	26.00	-1	721	-0.14%
2019/02/20	1	25.70	0	0.00	25.70	1	709	0.14%
2019/02/19	4	25.66	5	25.58	25.70	-1	701	-0.14%
2019/02/18	2	25.08	7	25.69	25.35	-5	678	-0.74%
2019/02/15	6	24.45	0	0.00	24.35	6	646	0.93%
2018/12/27	0	0.00	10	22.15	22.10	-10	652	-1.53%
2018/12/22	1	24.15	1	24.25	23.75	0	615	0.00%
2018/12/20	22	25.56	12	24.95	25.00	10	575	1.74%
2018/12/19	26	24.87	27	24.76	24.95	-1	509	-0.20%
2018/12/18	3	24.45	3	24.55	23.85	0	416	0.00%
2018/12/17	0	0.00	1	24.85	24.00	-1	397	-0.25%
2018/12/14	2	23.70	3	23.78	23.95	-1	378	-0.26%
2018/12/13	0	0.00	2	24.00	23.65	-2	364	-0.55%
2018/12/12	0	0.00	1	23.65	23.45	-1	350	-0.29%
2018/12/07	0	0.00	5	22.61	22.60	-5	332	-1.50%
2018/12/05	0	0.00	6	23.43	24.00	-6	316	-1.89%
2018/12/04	4	22.90	4	22.90	22.75	0	297	0.00%
2018/11/30	5	21.55	0	0.00	21.55	5	284	1.76%
2018/11/19	0	0.00	3	22.00	21.50	-3	306	-0.98%
2018/11/08	0	0.00	2	20.60	21.05	-2	270	-0.74%
2018/11/07	6	20.90	0	0.00	20.75	6	267	2.25%
2018/11/06	0	0.00	2	19.95	19.95	-2	218	-0.92%
2018/10/29	0	0.00	4	15.30	15.60	-4	227	-1.76%
2018/10/26	0	0.00	2	15.00	15.30	-2	228	-0.88%
2018/10/25	2	15.13	7	15.35	15.05	-5	229	-2.18%
2018/10/24	2	16.70	0	0.00	16.45	2	222	0.90%
2018/10/22	0	0.00	1	16.65	16.85	-1	221	-0.45%
2018/10/09	1	19.50	0	0.00	19.40	1	227	0.44%
2018/09/26	0	0.00	1	21.15	21.15	-1	231	-0.43%
2018/09/11	8	21.25	0	0.00	21.30	8	251	3.18%
2018/09/07	4	22.10	0	0.00	21.20	4	251	1.59%
2018/09/04	8	22.53	0	0.00	22.50	8	253	3.16%
2018/08/31	0	0.00	1	22.95	22.90	-1	260	-0.38%
2018/08/30	1	23.05	0	0.00	22.90	1	257	0.39%
2018/08/28	3	22.15	0	0.00	22.10	3	255	1.17%
2018/08/01	0	0.00	3	21.50	21.35	-3	476	-0.63%
2018/07/27	0	0.00	1	21.30	21.40	-1	481	-0.21%
2018/07/16	0	0.00	1	21.35	21.40	-1	513	-0.19%
2018/07/12	0	0.00	5	21.25	21.30	-5	521	-0.96%
2018/07/11	5	21.55	0	0.00	21.40	5	535	0.93%
2018/07/10	0	0.00	7	21.50	21.65	-7	552	-1.27%
2018/07/09	0	0.00	2	20.85	21.00	-2	581	-0.34%
2018/07/02	1	21.00	0	0.00	21.05	1	597	0.17%
2018/06/29	1	21.30	1	21.40	21.30	0	600	0.00%
2018/06/28	1	21.20	0	0.00	21.25	1	608	0.16%
2018/06/26	5	21.30	0	0.00	21.25	5	644	0.78%
2018/06/25	0	0.00	1	21.05	21.20	-1	655	-0.15%
2018/06/19	0	0.00	2	21.68	21.70	-2	708	-0.28%
2018/06/13	0	0.00	2	22.60	22.45	-2	730	-0.27%
2018/06/12	0	0.00	2	22.40	22.45	-2	788	-0.25%
2018/06/08	0	0.00	2	22.48	22.50	-2	802	-0.25%
2018/06/07	2	22.10	0	0.00	22.30	2	834	0.24%
2018/06/06	0	0.00	1	22.10	22.10	-1	854	-0.12%
2018/06/04	0	0.00	1	21.95	22.05	-1	1,159	-0.09%
2018/05/31	0	0.00	2	21.85	21.85	-2	1,225	-0.16%
2018/05/28	0	0.00	1	21.80	21.70	-1	1,217	-0.08%
2018/05/22	2	21.50	0	0.00	21.50	2	1,179	0.17%
2018/05/21	1	21.35	0	0.00	21.40	1	1,175	0.09%
2018/05/18	0	0.00	2	21.15	21.20	-2	1,170	-0.17%
2018/05/17	1	20.90	4	20.75	20.80	-3	1,166	-0.26%
2018/05/16	6	21.07	0	0.00	21.00	6	1,159	0.52%
2018/05/15	5	20.60	4	20.15	20.35	1	1,149	0.09%
2018/05/14	8	21.17	9	21.23	21.20	-1	1,133	-0.09%
2018/05/11	29	24.02	50	23.70	23.50	-21	1,056	-1.99%
2018/05/07	1	26.05	0	0.00	26.05	1	990	0.10%
2018/04/27	1	26.00	0	0.00	26.00	1	986	0.10%
2018/04/26	1	25.80	0	0.00	25.80	1	983	0.10%
2018/04/25	2	25.98	10	26.15	26.05	-8	980	-0.82%
2018/04/24	13	26.10	0	0.00	26.10	13	974	1.33%
2018/04/23	1	26.30	5	26.35	26.50	-4	970	-0.41%
2018/04/20	7	26.33	1	26.25	26.30	6	962	0.62%
2018/04/18	1	26.90	1	27.10	26.60	0	945	0.00%
2018/04/17	7	27.39	1	27.55	26.90	6	940	0.64%
2018/04/16	4	27.45	2	27.48	27.55	2	928	0.22%
2018/04/13	3	26.85	1	27.10	27.15	2	911	0.22%
2018/04/12	1	26.30	0	0.00	26.30	1	877	0.11%
2018/04/10	2	26.65	0	0.00	26.65	2	876	0.23%
2018/04/09	0	26.10	0	0.00	26.25	0	869	0.00%
2018/04/03	1	26.25	0	0.00	26.40	1	868	0.12%
2018/04/02	2	26.50	2	26.40	26.45	0	864	0.00%
2018/03/31	1	26.55	0	0.00	26.60	1	861	0.12%
2018/03/30	13	26.41	1	26.40	26.30	12	853	1.41%
2018/03/29	0	0.00	3	27.40	27.30	-3	833	-0.36%
2018/03/28	2	27.60	2	27.80	27.30	0	825	0.00%
2018/03/27	11	27.50	1	27.80	27.40	10	813	1.23%
2018/03/26	13	26.40	1	26.50	26.30	12	787	1.52%
2018/03/23	23.2	26.92	20	26.80	26.80	3.2	779	0.41%
2018/03/22	3	26.43	0	0.00	26.30	3	758	0.40%
2018/03/21	1	26.70	0	0.00	26.80	1	746	0.13%
2018/03/20	3	26.77	1	26.60	26.65	2	744	0.27%
2018/03/19	23	27.03	22	27.08	27.15	1	733	0.14%
2018/03/16	1	26.65	3	27.10	26.65	-2	722	-0.28%
2018/03/15	0	0.00	0.1	27.05	27.05	-0.1	662	-0.02%
2018/03/14	3	27.08	1	27.15	27.25	2	653	0.31%
2018/03/13	6	27.99	13	27.47	27.35	-7	643	-1.09%
2018/03/12	11	27.20	0	0.00	27.15	11	603	1.82%
2018/03/09	6	27.82	25	27.65	27.60	-19	588	-3.23%
2018/03/08	169.1	27.69	133	27.60	29.20	36.1	508	7.10%	大買/大賣/
2018/03/07	10	26.02	6	26.40	26.60	4	280	1.42%
2018/01/30	0	0.00	3	25.25	25.25	-3	287	-1.04%
2018/01/18	0	0.00	1	25.65	25.40	-1	322	-0.31%
2018/01/17	1	25.70	0	0.00	25.65	1	323	0.31%
2018/01/09	0	0.00	1	25.85	25.80	-1	335	-0.30%
2018/01/05	1	26.05	0	0.00	25.95	1	347	0.29%