宏致 (3605)-統一券商分點個股進出

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
39.60
漲跌
▲3.60
漲幅
+10.00%
成交量
2,736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:13:35(已收盤)

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

宏致 (3605)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/04/18	79	39.59	1.3	39.52	39.60	77.7	2,199	3.53%
2024/04/17	0	35.95	0	0.00	36.00	0	2,155	0.00%
2024/04/15	1	37.00	0	0.00	36.90	1	2,140	0.05%
2024/04/10	0	0.00	2	38.70	38.65	-2	2,124	-0.09%
2024/04/03	0	0.00	2	37.55	38.75	-2	2,064	-0.10%
2024/04/02	0	0.00	1	37.75	37.60	-1	2,044	-0.05%
2024/04/01	3	37.82	0	0.00	38.10	3	2,037	0.15%
2024/03/29	3	39.03	3	37.70	38.70	0	2,013	0.00%
2024/03/25	0	36.30	0	0.00	36.00	0	1,947	0.00%
2024/03/22	2	35.90	0	0.00	35.80	2	1,955	0.10%
2024/03/18	2	37.10	0	0.00	36.70	2	1,983	0.10%
2024/03/15	4	36.95	4	36.95	36.95	0	1,979	0.00%
2024/03/14	24	35.79	0	0.00	35.90	24	1,968	1.22%
2024/03/13	16	37.02	3	37.35	36.45	13	1,949	0.67%
2024/03/12	60	41.37	0	0.00	40.35	60	1,887	3.18%
2024/03/11	3	41.07	0	0.00	41.45	3	1,874	0.16%
2024/03/08	0	0.00	11	40.53	40.50	-11	1,879	-0.59%
2024/03/07	11	40.93	6	41.07	40.50	5	1,843	0.27%
2024/03/06	10	40.80	0	0.00	42.20	10	1,803	0.55%
2024/03/05	6	41.69	3	41.53	41.50	3	1,755	0.17%
2024/03/04	82	42.59	168	42.27	42.55	-86	1,714	-5.02%	大賣/
2024/03/01	116	42.88	38	42.44	43.00	78	1,580	4.93%	大買/
2024/02/29	1	39.15	0	0.00	39.15	1	1,419	0.07%
2024/02/23	1	38.40	0	0.00	37.70	1	1,358	0.07%
2024/02/19	2	38.33	1	38.60	38.30	1	1,304	0.08%
2024/02/15	0	0.00	9	36.80	36.65	-9	1,269	-0.71%
2024/02/05	2	37.00	0	0.00	37.25	2	1,252	0.16%
2024/02/02	8	38.34	8	38.56	38.30	0	1,230	0.00%
2024/02/01	9	38.65	0	0.00	38.85	9	1,174	0.77%
2024/01/31	3	38.65	8	38.45	38.70	-5	1,142	-0.44%
2024/01/30	21	38.45	23	38.60	38.90	-2	1,069	-0.19%
2024/01/29	76	38.70	76	38.80	38.70	0	1,026	0.00%
2024/01/26	25	36.73	27	35.96	37.00	-2	800	-0.25%
2024/01/25	81	36.11	536	35.50	35.05	-455	652	-69.77%	大賣/鉅額交易
2024/01/24	511	34.88	20	34.90	34.35	491	481	101.99%	大買/鉅額交易
2024/01/15	0	0.00	1	30.95	31.25	-1	356	-0.28%
2024/01/12	0	31.00	0	0.00	30.85	0	353	0.00%
2024/01/09	0	0.00	1	31.20	31.10	-1	354	-0.28%
2024/01/08	17	31.42	0	0.00	31.35	17	354	4.79%
2024/01/05	1	31.25	0	0.00	31.30	1	353	0.28%
2024/01/04	30	31.38	10	31.30	31.05	20	353	5.67%
2023/12/29	5	32.23	7	32.40	32.25	-2	345	-0.58%
2023/12/28	0	0.00	2	32.45	32.40	-2	343	-0.58%
2023/12/27	0	0.00	3	32.57	32.35	-3	341	-0.88%
2023/12/25	0	0.00	2	32.65	32.50	-2	338	-0.59%
2023/12/21	2	33.20	0	0.00	33.20	2	330	0.60%
2023/12/20	2	32.90	1	33.75	33.45	1	319	0.31%
2023/12/19	0	32.35	10	32.84	33.00	-10	293	-3.41%
2023/12/18	7	32.46	19	32.49	32.45	-12	281	-4.26%
2023/12/14	10	31.66	7	31.83	31.70	3	268	1.12%
2023/12/13	1	32.65	0	0.00	33.00	1	242	0.41%
2023/12/08	0	0.00	8	31.72	31.75	-8	220	-3.63%
2023/12/07	4	31.08	44	31.05	31.35	-40	216	-18.45%
2023/12/06	9	31.70	0	0.00	31.55	9	212	4.23%
2023/12/05	18	32.44	58	32.31	32.05	-40	211	-18.93%
2023/11/28	3	30.60	14	30.55	30.55	-11	174	-6.31%
2023/11/24	0	0.00	10	31.10	30.75	-10	170	-5.85%
2023/11/21	8	30.35	28	30.30	30.25	-20	162	-12.32%
2023/11/16	10	29.90	16	29.85	30.15	-6	164	-3.66%
2023/11/07	0.1	30.00	0	0.00	29.70	0.1	157	0.04%
2023/11/06	10	30.20	21	30.25	30.35	-11	144	-7.63%
2023/11/01	0	0.00	37	27.90	27.90	-37	126	-29.16%
2023/09/26	7	28.81	0	0.00	28.80	7	214	3.26%
2023/09/21	14	28.27	0	0.00	28.15	14	215	6.51%
2023/09/15	11	28.44	12	28.70	28.35	-1	216	-0.46%
2023/09/14	11	28.58	0	0.00	28.60	11	215	5.10%
2023/09/12	10	28.47	0	0.00	28.20	10	217	4.61%
2023/09/11	13	28.57	53	28.42	28.35	-40	219	-18.26%
2023/09/07	6	28.15	0	0.00	28.20	6	217	2.76%
2023/09/05	3	27.97	0	0.00	28.10	3	218	1.37%
2023/09/04	5	28.10	0	0.00	28.10	5	219	2.28%
2023/09/01	8	28.30	2	28.40	28.20	6	221	2.71%
2023/08/31	6	27.94	0	0.00	27.80	6	220	2.72%
2023/08/30	6	27.60	0	0.00	27.90	6	224	2.67%
2023/08/29	16	27.19	0	0.00	27.50	16	226	7.06%
2023/08/24	3	26.85	0	0.00	26.70	3	237	1.26%
2023/08/02	55	29.68	0	0.00	29.40	55	258	21.31%
2023/07/24	5	30.76	1	30.80	30.60	4	244	1.64%
2023/07/20	12	30.78	22	30.65	30.75	-10	242	-4.12%
2023/07/19	82	30.97	46	30.86	30.90	36	240	14.95%
2023/07/18	74	31.10	32	31.35	31.70	42	229	18.27%
2023/07/17	28	30.00	0	0.00	30.00	28	215	13.00%
2023/05/30	0	0.00	1	30.00	30.20	-1	297	-0.34%
2023/05/29	0	0.00	1	29.30	29.55	-1	292	-0.34%
2023/05/25	0	0.00	5	29.05	29.10	-5	291	-1.71%
2023/05/09	5	28.15	0	0.00	28.35	5	321	1.55%
2023/05/03	0	0.00	0	30.05	30.10	0	312	0.00%
2023/04/27	0	0.00	0	30.20	30.05	0	316	0.00%
2023/04/26	0	30.20	0	0.00	29.95	0	318	0.00%
2023/04/14	8	31.80	0	0.00	31.75	8	305	2.61%
2023/04/11	1	31.60	0	0.00	31.55	1	295	0.34%
2023/04/10	0	31.45	0	0.00	31.40	0	295	0.00%
2023/04/06	2	31.28	2	31.10	31.00	0	290	0.00%
2023/03/29	0	0.00	1	31.35	31.45	-1	281	-0.36%
2023/03/24	37	33.51	36	33.50	33.25	1	252	0.40%
2023/03/15	53	34.00	53	34.39	34.00	0	227	0.00%
2023/03/14	0	0.00	1	33.40	33.35	-1	227	-0.44%
2023/03/13	0	33.70	18	33.16	33.55	-18	237	-7.59%
2023/03/10	1	34.00	0	0.00	34.00	1	252	0.40%
2023/03/09	0	0.00	9	35.10	34.80	-9	290	-3.10%
2023/03/02	2	33.70	0	0.00	33.85	2	294	0.68%
2023/02/21	0	34.15	0	0.00	34.35	0	295	0.00%
2023/02/20	1	34.45	0	0.00	34.35	1	295	0.34%
2023/02/17	0	34.30	0	0.00	34.30	0	296	0.00%
2023/02/16	82	34.33	74	34.71	34.45	8	297	2.69%
2023/02/15	10	33.88	0	0.00	33.95	10	288	3.46%
2023/02/14	10	33.16	0	0.00	33.30	10	277	3.61%
2023/02/06	0	0.00	14	33.46	33.40	-14	280	-4.99%
2023/02/02	0	0.00	1	34.10	34.00	-1	286	-0.35%
2023/01/16	0	31.60	0	0.00	31.20	0	290	0.01%
2022/12/16	1	32.90	0	0.00	32.80	1	334	0.30%
2022/12/02	0	0.00	22	34.32	34.65	-22	321	-6.85%
2022/12/01	0	0.00	56	33.15	34.70	-56	305	-18.34%
2022/11/30	75	32.26	0	0.00	32.25	75	269	27.83%
2022/10/31	0	0.00	1	30.10	30.20	-1	260	-0.38%
2022/10/27	3	29.80	2	30.05	30.05	1	260	0.38%
2022/09/29	0	0.00	2	29.58	29.65	-2	304	-0.66%
2022/09/28	0	28.50	0	0.00	28.60	0	303	0.01%
2022/09/13	0	0.00	0	35.70	35.80	0	353	0.00%
2022/09/12	0	0.00	0	35.65	35.75	0	367	0.00%
2022/08/31	0	36.80	0	0.00	37.35	0	396	0.00%
2022/08/16	0	0.00	2	37.65	37.75	-2	429	-0.47%
2022/08/15	2	39.33	0	0.00	39.35	2	432	0.46%
2022/08/05	0	0.00	1	38.05	38.05	-1	443	-0.23%
2022/08/03	0	0.00	0	37.90	37.15	0	449	0.00%
2022/08/02	2	37.95	0	0.00	37.95	2	452	0.44%
2022/07/15	2	37.90	2	38.15	38.20	0	509	0.00%
2022/07/14	2	37.15	2	37.40	37.65	0	511	0.00%
2022/07/11	0	0.00	23	37.16	37.20	-23	514	-4.47%
2022/07/08	15	36.08	22	35.95	36.50	-7	509	-1.37%
2022/07/07	39	35.10	11	35.62	35.45	28	517	5.42%
2022/07/06	2	33.75	0	0.00	33.75	2	518	0.39%
2022/07/01	0	0.00	4	33.89	33.90	-4	563	-0.71%
2022/06/28	0	0.00	3	39.57	39.50	-3	693	-0.43%
2022/06/22	0	0.00	2	37.50	37.65	-2	723	-0.28%
2022/06/16	3	41.53	3	42.57	40.50	0	749	0.00%
2022/06/15	0	0.00	1	41.50	41.05	-1	754	-0.13%
2022/06/14	2	40.78	1	40.85	41.05	1	772	0.13%
2022/06/10	3	42.30	0	0.00	42.25	3	809	0.37%
2022/06/09	0	0.00	3	43.05	42.80	-3	832	-0.36%
2022/06/08	39	42.76	36	43.27	42.40	3	872	0.34%
2022/06/07	0	0.00	3	41.95	42.00	-3	876	-0.34%
2022/05/31	0	0.00	2	42.35	42.40	-2	1,050	-0.19%
2022/05/30	2	42.25	1	42.10	42.20	1	1,174	0.09%
2022/05/27	0	0.00	3	41.83	41.65	-3	1,346	-0.22%
2022/05/26	3	41.45	2	41.45	41.30	1	1,487	0.07%
2022/05/25	3	41.15	0	0.00	41.05	3	1,540	0.19%
2022/05/20	10	42.56	10	42.40	42.20	0	1,764	0.00%
2022/05/12	0	0.00	2	39.65	39.25	-2	2,341	-0.09%
2022/04/28	0	0.00	5	42.00	42.00	-5	2,547	-0.20%
2022/04/27	0	0.00	65	40.75	41.15	-65	2,572	-2.53%
2022/04/25	0	0.00	57	42.16	41.90	-57	2,578	-2.21%
2022/04/22	0	43.95	0	0.00	44.50	0	2,578	0.00%
2022/04/21	1	44.00	1	44.35	44.45	0	2,591	0.00%
2022/04/20	0	0.00	2	43.60	43.85	-2	2,606	-0.08%
2022/04/18	0	0.00	1	42.95	42.95	-1	2,690	-0.04%
2022/04/15	0	0.00	1	43.70	43.55	-1	2,692	-0.04%
2022/04/14	3	44.67	0	0.00	44.75	3	2,722	0.11%
2022/04/11	6	43.67	5	43.88	42.90	1	2,756	0.04%
2022/04/08	1	45.50	0	0.00	45.35	1	2,773	0.04%
2022/04/07	0	0.00	1	45.95	45.30	-1	2,817	-0.04%
2022/04/06	0	46.35	0	0.00	46.55	0	2,920	0.00%
2022/03/31	78	47.36	1	46.95	46.65	77	3,191	2.41%
2022/03/30	3	50.63	2	50.90	50.60	1	3,146	0.03%
2022/03/29	0	0.00	2	50.00	50.00	-2	3,209	-0.06%
2022/03/25	0	0.00	6	50.90	50.50	-6	3,251	-0.18%
2022/03/24	5	50.94	6	51.18	51.00	-1	3,245	-0.03%
2022/03/23	21	50.49	0	0.00	50.80	21	3,237	0.65%
2022/03/22	0	0.00	2	49.18	49.35	-2	3,213	-0.06%
2022/03/21	0	0.00	2	49.00	49.10	-2	3,214	-0.06%
2022/03/18	0	48.55	0	0.00	48.75	0	3,223	0.00%
2022/03/17	0	0.00	6	48.68	48.90	-6	3,243	-0.18%
2022/03/16	2	47.10	1	46.90	47.25	1	3,233	0.03%
2022/03/15	1	47.10	8	46.98	46.70	-7	3,232	-0.22%
2022/03/14	4	48.13	3	48.05	48.05	1	3,219	0.03%
2022/03/11	19	48.37	14	49.50	48.20	5	3,229	0.15%
2022/03/09	11	49.09	6	48.93	48.80	5	3,196	0.16%
2022/03/08	12	50.90	20	49.53	48.70	-8	3,208	-0.25%
2022/03/07	5	50.80	10	50.41	50.30	-5	3,223	-0.15%
2022/03/04	14	52.61	19	52.84	52.30	-5	3,199	-0.16%
2022/03/03	85	53.80	48	54.80	53.40	37	3,185	1.16%
2022/03/02	63	54.67	65	54.03	54.80	-2	3,101	-0.07%
2022/03/01	31	53.24	7.5	53.72	54.00	23.5	3,083	0.76%
2022/02/25	0	0.00	6.1	50.86	51.20	-6.1	2,979	-0.21%
2022/02/24	47	51.32	58	51.83	49.75	-11	3,030	-0.36%
2022/02/23	25	53.33	19	52.96	53.30	6	3,078	0.20%
2022/02/22	15	53.28	5.4	52.10	53.50	9.6	3,071	0.31%
2022/02/21	3	52.80	1.2	52.42	52.70	1.8	3,106	0.06%
2022/02/18	13	53.05	27	52.73	53.00	-14	3,106	-0.45%
2022/02/17	27	52.73	122	53.61	52.20	-95	3,086	-3.08%	大賣/
2022/02/16	13.5	53.03	81.2	53.20	53.40	-67.7	3,050	-2.22%
2022/02/15	182	51.87	2.3	51.17	51.70	179.7	3,090	5.81%	大買/鉅額交易
2022/02/14	4	49.21	3	49.20	49.15	1	2,961	0.03%
2022/02/11	1	49.80	5	50.26	50.20	-4	2,954	-0.14%
2022/02/10	6	50.22	30	50.47	50.20	-24	2,947	-0.81%
2022/02/09	43	49.98	17	50.10	50.00	26	2,912	0.89%
2022/02/08	0	0.00	1	47.35	47.65	-1	2,822	-0.04%
2022/02/07	5	46.90	2	46.35	46.90	3	2,857	0.11%
2022/01/26	0	0.00	1	45.95	45.95	-1	2,870	-0.03%
2022/01/24	0	46.50	0	0.00	46.35	0	2,987	0.00%
2022/01/21	1	46.90	4	47.15	47.30	-3	3,013	-0.10%
2022/01/20	0	0.00	8	47.69	48.00	-8	3,017	-0.27%
2022/01/19	0.2	46.60	0	0.00	46.50	0.2	3,009	0.01%
2022/01/12	2.2	47.16	2	47.00	47.30	0.2	3,045	0.01%
2022/01/11	0	0.00	2	48.00	47.70	-2	2,992	-0.07%
2022/01/10	4	49.00	0	0.00	49.10	4	2,963	0.13%
2022/01/03	19	52.33	1	53.00	51.00	18	2,890	0.62%
2021/12/30	0	0.00	2.1	52.71	52.00	-2.1	2,861	-0.07%
2021/12/29	6	53.02	3	53.20	53.00	3	2,829	0.11%
2021/12/28	16.1	52.86	8	53.35	52.60	8.1	2,744	0.29%
2021/12/27	3	52.40	8	51.33	52.10	-5	2,609	-0.19%
2021/12/24	5	51.30	0	0.00	49.70	5	2,502	0.20%
2021/12/23	3	50.42	4.1	49.71	50.90	-1.1	2,438	-0.05%
2021/12/22	3	48.85	2.6	48.89	48.45	0.4	2,398	0.02%
2021/12/21	0.2	47.55	1	47.41	47.55	-0.7	2,399	-0.03%
2021/12/17	0.2	48.60	0	0.00	48.10	0.2	2,383	0.01%
2021/12/16	0	0.00	3	49.70	49.50	-3	2,377	-0.13%
2021/12/14	0	0.00	0.1	49.50	48.70	-0.1	2,404	0.00%
2021/12/13	0.1	50.10	1	50.40	50.10	-1	2,405	-0.04%
2021/12/09	4	49.58	0	0.00	48.85	4	2,385	0.17%
2021/12/07	4	48.66	3	50.30	48.65	1	2,392	0.04%
2021/12/06	0	50.00	1	50.10	49.95	-1	2,369	-0.04%
2021/12/03	2	50.90	2	50.50	50.50	0	2,377	0.00%
2021/12/02	4	50.80	4	52.00	50.80	0	2,386	0.00%
2021/12/01	12	51.90	15	50.33	51.90	-3	2,381	-0.13%
2021/11/30	16	49.80	24	49.28	49.80	-8	2,327	-0.34%
2021/11/29	0.2	48.80	2	48.65	48.85	-1.8	2,321	-0.08%
2021/11/26	1	50.70	2	49.60	50.00	-1	2,310	-0.04%
2021/11/25	11	51.05	15	53.15	50.50	-4	2,278	-0.18%
2021/11/24	10	51.90	10	51.57	52.00	0	2,140	0.00%
2021/11/23	1	52.40	34	52.71	51.50	-33	2,113	-1.56%
2021/11/22	44	53.15	29	52.43	53.40	15	2,024	0.74%
2021/11/19	14	50.21	10	49.62	50.10	4	1,894	0.21%
2021/11/18	11	50.05	27	49.87	49.70	-16	1,857	-0.86%
2021/11/17	1	48.30	10	48.60	48.15	-9	1,778	-0.51%
2021/11/16	4	47.99	3	47.55	47.45	1	1,762	0.06%
2021/11/15	26	49.18	116	49.11	48.40	-90	1,732	-5.19%	大賣/
2021/11/12	133	51.29	29	50.77	51.30	104	1,608	6.47%	大買/鉅額交易
2021/11/10	25	47.52	0	0.00	47.75	25	1,444	1.73%
2021/11/09	3	48.00	0	0.00	47.40	3	1,467	0.20%
2021/11/04	0	0.00	1	47.30	47.75	-1	1,496	-0.07%
2021/11/02	1	47.55	0	0.00	47.10	1	1,504	0.07%
2021/11/01	7	48.94	4	48.76	48.85	3	1,490	0.20%
2021/10/29	6	47.20	5	47.48	47.45	1	1,494	0.07%
2021/10/28	5	45.35	0	0.00	45.50	5	1,469	0.34%
2021/10/27	5	44.70	8	44.80	46.00	-3	1,482	-0.20%
2021/10/26	0	0.00	3	45.05	44.85	-3	1,517	-0.20%
2021/10/25	0	0.00	5	45.10	44.10	-5	1,530	-0.33%
2021/10/22	5	44.23	2	44.85	45.20	3	1,563	0.19%
2021/10/21	1	43.50	0	0.00	43.05	1	1,591	0.06%
2021/10/20	11	43.31	0	0.00	43.35	11	1,638	0.67%
2021/10/19	0	0.00	1	43.00	43.40	-1	1,732	-0.06%
2021/10/14	0	0.00	1	41.70	42.35	-1	2,162	-0.05%
2021/10/12	1	43.45	0	0.00	42.50	1	2,254	0.04%
2021/10/08	1	43.90	0	0.00	43.85	1	2,314	0.04%
2021/10/07	0	0.00	1	44.35	44.20	-1	2,431	-0.04%
2021/10/06	2	44.18	0	0.00	42.65	2	2,622	0.08%
2021/10/05	0	0.00	0.3	40.30	44.10	-0.3	2,845	-0.01%
2021/10/01	0	0.00	56	42.96	42.75	-56	3,301	-1.70%
2021/09/29	1	45.20	0	0.00	44.70	1	3,386	0.03%
2021/09/28	1.3	46.41	0	0.00	46.55	1.3	3,428	0.04%
2021/09/17	0	0.00	1	49.35	49.35	-1	4,203	-0.02%
2021/09/09	8	49.61	0	0.00	49.60	8	4,512	0.18%
2021/09/08	0	0.00	8	49.00	48.60	-8	4,511	-0.18%
2021/09/07	0	0.00	9	50.60	50.60	-9	4,511	-0.20%
2021/09/03	15	53.00	5	52.90	52.90	10	4,577	0.22%
2021/08/31	15	51.90	0	0.00	52.10	15	4,643	0.32%
2021/08/30	10	52.20	0	0.00	51.70	10	4,691	0.21%
2021/08/26	0	0.00	3	53.23	52.20	-3	4,727	-0.06%
2021/08/25	0	0.00	2	53.40	54.20	-2	4,770	-0.04%
2021/08/24	0	0.00	1	53.40	52.80	-1	4,766	-0.02%
2021/08/23	7	52.80	1	52.80	52.80	6	4,788	0.13%
2021/08/20	2	51.75	4	52.28	51.30	-2	4,784	-0.04%
2021/08/19	2	51.50	0	0.00	51.50	2	4,780	0.04%
2021/08/18	22	53.79	7	51.64	53.80	15	4,784	0.31%
2021/08/17	1	52.40	0	0.00	51.50	1	4,778	0.02%
2021/08/16	6	53.92	0	0.00	53.80	6	4,768	0.13%
2021/08/13	3	54.90	21	54.46	53.70	-18	4,756	-0.38%
2021/08/12	10	57.10	7	56.43	57.20	3	4,738	0.06%
2021/08/11	3	54.50	2	56.00	54.20	1	4,745	0.02%
2021/08/10	10	56.30	0	0.00	56.00	10	4,755	0.21%
2021/08/09	2	56.35	1	56.50	56.50	1	4,783	0.02%
2021/08/06	0	0.00	4	58.75	57.60	-4	4,779	-0.08%
2021/08/04	3	59.60	4	59.75	60.00	-1	4,816	-0.02%
2021/08/03	1	57.70	0	0.00	57.80	1	4,843	0.02%
2021/07/30	1	57.60	3	56.87	55.10	-2	4,827	-0.04%
2021/07/28	0	57.60	26	55.58	57.70	-26	4,767	-0.55%
2021/07/27	2	58.60	0	0.00	57.60	2	4,753	0.04%
2021/07/26	30	61.00	7	60.50	60.30	23	4,753	0.48%
2021/07/23	0	0.00	202.4	59.39	59.00	-202.4	4,728	-4.28%	大賣/鉅額交易
2021/07/22	31.2	59.44	5	62.60	59.30	26.2	4,646	0.56%
2021/07/21	80	63.99	11	62.13	64.80	69	4,487	1.54%
2021/07/20	23	60.53	5	60.20	60.20	18	4,340	0.41%
2021/07/19	5	61.10	22	61.15	61.10	-17	4,264	-0.40%
2021/07/16	13	60.68	4	61.28	59.70	9	4,303	0.21%
2021/07/15	86	60.92	8	59.45	61.30	78	4,302	1.81%
2021/07/14	1	60.60	15	60.10	60.00	-14	4,252	-0.33%
2021/07/13	16	59.70	348	59.76	58.50	-332	4,165	-7.97%	大賣/鉅額交易
2021/07/12	67	61.70	54	61.02	62.10	13	3,988	0.33%
2021/07/09	56.2	59.56	61	58.58	59.30	-4.8	3,770	-0.13%
2021/07/08	184	56.55	21	55.83	57.60	163	3,560	4.58%	大買/鉅額交易
2021/07/07	61	52.85	1	52.60	52.40	60	3,387	1.77%
2021/07/06	1	51.80	6	53.65	51.90	-5	3,430	-0.15%
2021/07/05	8	52.11	6	52.38	52.80	2	3,401	0.06%
2021/07/02	91	51.88	6	50.58	52.10	85	3,365	2.53%
2021/07/01	0	0.00	4	50.00	50.30	-4	3,369	-0.12%
2021/06/30	14	51.29	17	52.18	51.80	-3	3,349	-0.09%
2021/06/29	63	51.43	360	50.11	51.40	-297	3,308	-8.98%	大賣/鉅額交易
2021/06/28	67	52.65	37	53.90	54.30	30	3,069	0.98%
2021/06/25	13	48.58	5	48.42	49.45	8	2,729	0.29%
2021/06/24	9	47.94	6	48.37	47.55	3	2,645	0.11%
2021/06/23	155	46.50	0	0.00	46.80	155	2,510	6.17%	大買/鉅額交易
2021/06/22	10	46.00	1	45.40	45.50	9	2,503	0.36%
2021/06/15	31	45.06	0	0.00	44.70	31	3,141	0.99%
2021/06/11	5	45.31	0	0.00	44.90	5	3,151	0.16%
2021/06/10	10	47.10	3	47.85	47.85	7	3,067	0.23%
2021/06/09	1	47.00	0	0.00	46.70	1	3,030	0.03%
2021/06/08	32	46.39	0	0.00	46.65	32	3,009	1.06%
2021/06/07	4	47.34	0	0.00	45.55	4	3,015	0.13%
2021/06/04	0	0.00	10	46.85	46.75	-10	2,989	-0.33%
2021/06/02	32	46.49	0	0.00	46.35	32	3,008	1.06%
2021/06/01	45	46.01	0	0.00	46.00	45	2,979	1.51%
2021/05/27	0	0.00	1	42.85	43.05	-1	3,014	-0.03%
2021/05/26	8	43.26	0	0.00	43.05	8	3,059	0.26%
2021/05/25	7	42.58	0	0.00	42.45	7	3,093	0.23%
2021/05/24	4	42.00	0	0.00	42.05	4	3,136	0.13%
2021/05/20	1	40.30	0	0.00	39.45	1	3,342	0.03%
2021/05/19	5	40.20	3	39.20	40.55	2	3,378	0.06%
2021/05/18	6	37.96	5	38.23	38.25	1	3,439	0.03%
2021/05/17	0	36.50	0	0.00	34.80	0	3,423	0.00%
2021/05/14	0	38.35	0	0.00	38.55	0	3,390	0.00%
2021/05/13	0	0.00	12	36.65	38.25	-12	3,372	-0.36%
2021/05/12	1	39.00	2	39.00	39.00	-1	3,360	-0.03%
2021/05/11	117	44.71	113	42.42	42.40	4	3,297	0.12%	大買/大賣/
2021/05/05	1	40.35	2	40.25	39.75	-1	3,278	-0.03%
2021/05/04	0	0.00	1	40.30	40.30	-1	3,308	-0.03%
2021/05/03	0	0.00	1	43.25	42.15	-1	3,289	-0.03%
2021/04/29	2	45.05	0	0.00	44.95	2	3,268	0.06%
2021/04/28	1	45.60	7	46.09	45.85	-6	3,304	-0.18%
2021/04/22	3	47.03	1	46.15	46.15	2	3,636	0.06%
2021/04/21	0	0.00	4	48.45	48.65	-4	3,599	-0.11%
2021/04/20	0	47.60	2	47.70	47.55	-2	3,582	-0.06%
2021/04/19	4	47.74	0	0.00	47.65	4	3,647	0.11%
2021/04/16	0	46.60	0	0.00	46.60	0	3,669	0.00%
2021/04/15	0	45.80	0	0.00	45.75	0	3,735	0.00%
2021/04/14	2	45.55	0	0.00	45.45	2	3,803	0.05%
2021/04/13	3	47.54	0	0.00	46.20	3	3,917	0.08%
2021/04/12	6	48.78	2	49.30	49.25	4	4,128	0.10%
2021/04/09	0	0.00	4	47.60	47.70	-4	4,281	-0.09%
2021/04/08	9	47.40	7	47.66	47.05	2	4,379	0.05%
2021/04/07	3	47.03	14	47.33	47.50	-11	4,415	-0.25%
2021/04/06	10	46.89	2	46.90	46.70	8	4,526	0.18%
2021/04/01	4	45.84	4	45.76	45.70	0	4,698	0.00%
2021/03/31	3	45.05	8	45.38	45.05	-5	4,784	-0.10%
2021/03/30	3	44.73	3	45.08	45.20	0	4,959	0.00%
2021/03/29	3	45.45	0	0.00	45.50	3	5,298	0.06%
2021/03/26	2	44.55	2	45.65	46.10	0	5,714	0.00%
2021/03/24	1	45.20	1	45.15	44.95	0	5,912	0.00%
2021/03/23	3	45.22	0	0.00	44.70	3	5,890	0.05%
2021/03/22	0	0.00	152	46.44	46.25	-152	5,824	-2.61%	大賣/鉅額交易
2021/03/19	35	48.44	405.2	48.76	47.50	-370.2	5,753	-6.43%	大賣/鉅額交易
2021/03/18	566.2	50.37	23	49.74	50.40	543.2	5,507	9.86%	大買/鉅額交易
2021/03/17	2	45.85	0	0.00	45.85	2	5,226	0.04%
2021/03/15	0	0.00	1	47.10	46.45	-1	5,215	-0.02%
2021/03/11	0	0.00	1	45.60	46.40	-1	5,195	-0.02%
2021/03/10	1	44.90	1	44.40	45.25	0	5,173	0.00%
2021/03/09	1	43.70	0	0.00	43.70	1	5,151	0.02%
2021/03/05	5	45.10	0	0.00	44.20	5	5,092	0.10%
2021/03/03	0	45.63	0	0.00	45.65	0	5,075	0.00%
2021/03/02	1	45.60	4	45.80	45.10	-3	5,062	-0.06%
2021/02/26	0	47.10	1	46.60	46.90	-1	5,044	-0.02%
2021/02/25	1	45.95	20	45.72	45.60	-19	5,007	-0.38%
2021/02/24	3	46.58	0	0.00	46.15	3	4,976	0.06%
2021/02/23	3	46.43	13	47.06	47.65	-10	4,944	-0.20%
2021/02/22	31	47.70	25	47.46	47.25	6	4,886	0.12%
2021/02/19	7	43.93	4	45.06	45.35	3	4,733	0.06%
2021/02/18	1	44.60	5	44.86	44.35	-4	4,702	-0.09%
2021/02/17	4	43.05	0	0.00	43.10	4	4,627	0.09%
2021/02/04	0	0.00	1	41.70	41.75	-1	4,715	-0.02%
2021/02/03	0	41.95	1	42.05	41.65	-1	4,733	-0.02%
2021/02/02	0	0.00	0.1	40.92	41.45	-0.1	4,781	0.00%
2021/02/01	0	39.75	0	0.00	40.05	0	4,868	0.00%
2021/01/29	7	41.61	5	40.80	40.40	2	4,867	0.04%
2021/01/28	1	42.80	3	42.00	42.10	-2	4,839	-0.04%
2021/01/27	1	41.30	8	41.55	41.50	-7	4,858	-0.14%
2021/01/26	19	41.55	1	43.00	41.55	18	4,869	0.37%
2021/01/25	3	41.08	5	41.56	42.15	-2	4,843	-0.04%
2021/01/22	4	42.11	1	41.80	42.05	3	4,823	0.06%
2021/01/21	8.3	42.37	8	42.26	42.00	0.3	4,814	0.01%
2021/01/20	3.2	43.13	9	42.77	41.60	-5.8	4,778	-0.12%
2021/01/19	8.5	44.44	0	0.00	44.10	8.5	4,711	0.18%
2021/01/18	6	44.32	6	44.91	45.20	0	4,673	0.00%
2021/01/15	29	44.47	31	44.69	45.70	-2	4,629	-0.04%
2021/01/14	1	43.00	1	43.20	43.90	0	4,505	0.00%
2021/01/13	1	43.05	0	0.00	43.05	1	4,485	0.02%
2021/01/12	7	43.09	6	42.95	42.30	1	4,456	0.02%
2021/01/11	20.1	44.86	13	44.66	44.90	7.1	4,410	0.16%
2021/01/08	7	43.50	25	43.41	44.25	-18	4,460	-0.40%
2021/01/07	4	45.40	16	45.45	44.75	-12	4,477	-0.27%
2021/01/06	14	45.74	6	45.44	44.55	8	4,542	0.18%
2021/01/05	31	47.35	24	47.66	46.70	7	4,576	0.15%
2021/01/04	59	45.77	63	45.70	46.45	-4	4,310	-0.09%
2020/12/31	9	42.17	5	42.44	42.25	4	4,082	0.10%
2020/12/30	1	43.00	3	43.02	42.90	-2	3,952	-0.05%
2020/12/29	12	42.81	61	42.98	42.50	-49	3,922	-1.25%
2020/12/28	103	43.35	59	42.15	42.15	44	3,793	1.16%	大買/
2020/12/25	23	39.17	49	39.41	39.50	-26	3,577	-0.73%
2020/12/24	61	38.90	54	39.25	39.00	7	3,509	0.20%
2020/12/23	104	38.46	517	38.57	38.65	-413	3,330	-12.40%	大買/大賣/鉅額交易
2020/12/22	580	38.30	217	37.32	37.70	363	2,976	12.19%	大買/大賣/鉅額交易
2020/12/21	85.1	34.69	31	34.22	34.90	54.1	2,566	2.11%
2020/12/18	26	33.17	3	33.42	33.10	23	2,447	0.94%
2020/12/16	0	31.00	0	0.00	30.80	0	2,348	0.00%
2020/12/15	0.3	31.25	1	31.45	30.80	-0.7	2,342	-0.03%
2020/12/14	12	31.79	0	0.00	31.70	12	2,353	0.51%
2020/12/11	0	0.00	1	31.15	31.35	-1	2,415	-0.04%
2020/12/09	1	32.35	0	0.00	32.40	1	2,434	0.04%
2020/12/04	0.1	31.31	0	0.00	31.10	0.1	2,652	0.00%
2020/12/02	0.6	31.80	2	31.60	31.60	-1.4	2,717	-0.05%
2020/11/27	1	32.10	0	0.00	32.25	1	2,805	0.04%
2020/11/20	0	0.00	4	32.05	31.95	-4	3,198	-0.13%
2020/11/18	0	0.00	2	32.90	32.70	-2	3,586	-0.06%
2020/11/17	0	0.00	7	33.00	33.20	-7	3,757	-0.19%
2020/11/16	0	0.00	2	32.50	32.40	-2	3,848	-0.05%
2020/11/13	0	0.00	1	33.00	32.85	-1	3,955	-0.03%
2020/11/12	2	33.58	121	33.81	32.85	-119	4,062	-2.93%	大賣/鉅額交易
2020/11/11	3	34.67	10	34.89	35.00	-7	4,013	-0.17%
2020/11/10	1	35.10	20	35.14	35.15	-19	4,024	-0.47%
2020/11/09	67	36.10	47	35.92	36.30	20	4,110	0.49%
2020/11/06	0	0.00	5	34.05	34.10	-5	4,143	-0.12%
2020/11/05	0	0.00	10	34.65	34.80	-10	4,245	-0.24%
2020/11/04	70	35.02	7	34.32	35.20	63	4,238	1.49%
2020/11/03	59	34.25	2	34.00	33.85	57	4,198	1.36%
2020/11/02	0	0.00	1	31.50	32.70	-1	4,200	-0.02%
2020/10/30	4	32.30	0	0.00	32.30	4	4,203	0.10%
2020/10/29	1	32.75	0	0.00	32.70	1	4,184	0.02%
2020/10/28	0	0.00	2	34.15	33.30	-2	4,163	-0.05%
2020/10/27	0	0.00	50.3	34.10	34.10	-50.3	4,136	-1.22%
2020/10/26	1	34.40	48	34.42	34.35	-47	4,112	-1.14%
2020/10/23	182	34.81	100	34.28	34.95	82	4,080	2.01%	大買/
2020/10/22	0	0.00	1	33.70	33.70	-1	4,042	-0.02%
2020/10/21	1	33.55	10	34.20	33.75	-9	4,040	-0.22%
2020/10/20	5	33.45	11	33.16	33.30	-6	4,031	-0.15%
2020/10/19	10	33.65	61	33.39	33.55	-51	4,059	-1.26%
2020/10/16	49	34.52	104	34.17	33.30	-55	4,106	-1.34%	大賣/
2020/10/15	136	34.94	15	34.14	35.40	121	4,014	3.01%	大買/鉅額交易
2020/10/14	55	34.44	35	34.19	34.20	20	3,920	0.51%
2020/10/13	64	34.47	69	34.43	34.15	-5	3,783	-0.13%
2020/10/12	3	32.10	4	31.96	32.40	-1	3,598	-0.03%
2020/10/07	3	32.07	0	0.00	31.55	3	3,595	0.08%
2020/10/06	0	0.00	9	32.37	32.40	-9	3,601	-0.25%
2020/10/05	7	32.10	2	32.10	32.10	5	3,573	0.14%
2020/09/30	0	0.00	1	31.45	31.35	-1	3,586	-0.03%
2020/09/29	9	31.54	13	31.68	31.40	-4	3,610	-0.11%
2020/09/28	0	0.00	30	30.65	31.10	-30	3,578	-0.84%
2020/09/25	1	29.10	0	0.00	29.60	1	3,578	0.03%
2020/09/24	21	30.59	2	30.55	30.05	19	3,564	0.53%
2020/09/23	0	0.00	20	31.50	30.90	-20	3,557	-0.56%
2020/09/22	30	30.90	10	30.81	30.85	20	3,569	0.56%
2020/09/21	1	31.45	26	31.65	31.15	-25	3,562	-0.70%
2020/09/18	7	31.12	6	31.15	31.15	1	3,553	0.03%
2020/09/17	0	0.00	4	31.35	31.35	-4	3,593	-0.11%
2020/09/16	12	31.43	1	31.35	31.35	11	3,606	0.31%
2020/09/15	4	31.03	0	0.00	30.60	4	3,614	0.11%
2020/09/11	3	31.00	1	31.00	30.60	2	3,748	0.05%
2020/09/10	14	32.50	56	32.83	32.10	-42	3,712	-1.13%
2020/09/08	2	30.90	0	0.00	31.25	2	3,570	0.06%
2020/09/07	2	31.30	1	31.05	31.05	1	3,551	0.03%
2020/09/04	10	31.05	10	31.65	31.50	0	3,533	0.00%
2020/09/03	1	31.95	1	31.75	31.85	0	3,520	0.00%
2020/09/02	11	32.09	5	31.72	31.60	6	3,508	0.17%
2020/09/01	63	31.45	42	31.10	31.10	21	3,466	0.61%
2020/08/31	30	32.33	99	32.31	33.00	-69	3,364	-2.05%
2020/08/28	57	31.87	0	0.00	31.90	57	3,331	1.71%
2020/08/27	2	31.50	6	31.45	31.70	-4	3,280	-0.12%
2020/08/26	8	32.65	1	32.85	32.40	7	3,233	0.22%
2020/08/25	15	33.08	10	33.15	32.60	5	3,151	0.16%
2020/08/24	26	32.59	63	31.76	33.70	-37	2,963	-1.25%
2020/08/21	140	31.95	66	32.01	32.05	74	2,735	2.70%	大買/
2020/08/20	0	0.00	35	29.85	29.20	-35	2,571	-1.36%
2020/08/19	8	31.19	10	30.81	30.75	-2	2,465	-0.08%
2020/08/18	50	30.65	50	30.84	29.50	0	2,341	0.00%
2020/08/14	0	0.00	1	28.70	28.65	-1	2,169	-0.05%
2020/08/13	0	0.00	8	29.95	28.65	-8	2,135	-0.37%
2020/08/12	67	30.17	89	29.80	30.10	-22	1,993	-1.10%
2020/08/11	90	28.94	65	29.01	28.20	25	1,863	1.34%
2020/08/07	2	27.10	0	0.00	26.95	2	1,781	0.11%
2020/08/06	0	0.00	15	26.92	26.60	-15	1,805	-0.83%
2020/08/05	0	0.00	11	27.33	27.65	-11	1,814	-0.61%
2020/08/04	0	0.00	5	26.65	26.65	-5	1,811	-0.28%
2020/08/03	0	0.00	2	26.35	26.60	-2	1,838	-0.11%
2020/07/30	0	0.00	5	26.12	26.30	-5	1,846	-0.27%
2020/07/29	15	25.70	0	0.00	25.70	15	1,859	0.81%
2020/07/28	3	25.58	0	0.00	25.10	3	1,873	0.16%
2020/07/27	1	26.00	0	0.00	26.20	1	1,953	0.05%
2020/07/24	2	27.70	2	27.70	26.80	0	1,977	0.00%
2020/07/23	3	27.73	56	27.76	27.70	-53	1,961	-2.70%
2020/07/22	60	28.17	0	0.00	28.20	60	1,925	3.12%
2020/07/21	1	25.80	0	0.00	25.65	1	1,842	0.05%
2020/07/20	16	25.57	42	25.67	26.15	-26	1,834	-1.42%
2020/07/17	1	25.60	55	25.55	25.40	-54	1,825	-2.96%
2020/07/16	0	0.00	17	26.05	26.10	-17	1,822	-0.93%
2020/07/15	0	0.00	10	26.53	26.50	-10	1,807	-0.55%
2020/07/14	10	26.80	0	0.00	26.65	10	1,814	0.55%
2020/07/13	5	27.48	0	0.00	27.45	5	1,800	0.28%
2020/07/09	0	0.00	10	29.50	28.85	-10	1,860	-0.54%
2020/07/08	1	28.70	0	0.00	28.85	1	1,827	0.05%
2020/07/07	10	27.90	0	0.00	27.70	10	1,795	0.56%
2020/07/06	10	28.50	0	0.00	28.50	10	1,778	0.56%
2020/07/02	2	28.43	0	0.00	28.60	2	1,754	0.11%
2020/06/29	112	27.95	2	27.60	28.20	110	1,694	6.49%	大買/鉅額交易
2020/06/24	130	28.22	0	0.00	28.05	130	1,680	7.74%	大買/鉅額交易
2020/06/23	0	0.00	4	27.55	27.05	-4	1,659	-0.24%
2020/06/22	31	29.21	17	29.21	28.40	14	1,634	0.86%
2020/06/19	100	29.00	100	28.30	28.50	0	1,574	0.00%
2020/06/18	13	27.70	13	27.40	27.95	0	1,450	0.00%
2020/06/12	10	24.30	0	0.00	24.45	10	1,364	0.73%
2020/06/11	0	0.00	1	25.45	25.20	-1	1,358	-0.07%
2020/06/05	19	26.48	0	0.00	26.40	19	1,356	1.40%
2020/06/04	66	27.09	66	27.17	26.65	0	1,345	0.00%
2020/06/03	0	0.00	7	25.71	25.70	-7	1,287	-0.54%
2020/06/02	5	26.05	0	0.00	25.20	5	1,263	0.40%
2020/05/29	0	0.00	1	24.70	24.40	-1	1,206	-0.08%
2020/05/27	1	24.95	0	0.00	25.05	1	1,206	0.08%
2020/05/26	0	0.00	31	24.45	24.40	-31	1,203	-2.58%
2020/05/21	0	0.00	100	24.01	23.95	-100	1,199	-8.33%
2020/05/15	0	0.00	4	24.05	24.05	-4	1,191	-0.34%
2020/05/14	0	0.00	10	24.05	23.85	-10	1,184	-0.84%
2020/05/12	5	25.18	1	25.80	25.10	4	1,108	0.36%
2020/05/08	1	24.20	1	24.45	24.80	0	1,066	0.00%
2020/04/30	58	25.26	56	25.02	24.65	2	1,041	0.19%
2020/04/28	0	0.00	2	23.05	23.15	-2	969	-0.21%
2020/04/15	2	22.80	95	22.81	22.90	-93	1,058	-8.78%
2020/04/14	138	22.69	44	22.02	22.95	94	1,074	8.75%	大買/
2020/04/13	2	21.13	2	21.35	21.10	0	1,026	0.00%
2020/04/09	1	20.75	1	21.10	20.70	0	1,086	0.00%
2020/04/08	3	20.48	4	20.33	20.60	-1	1,111	-0.09%
2020/04/07	3	19.83	3	19.93	20.05	0	1,162	0.00%
2020/04/06	1	19.10	0	0.00	19.10	1	1,340	0.07%
2020/04/01	1	19.05	0	0.00	19.00	1	1,496	0.07%
2020/03/27	0	0.00	1	18.90	18.70	-1	1,570	-0.06%
2020/03/26	1	19.80	0	0.00	19.55	1	1,567	0.06%
2020/03/25	0	0.00	1	19.15	19.60	-1	1,577	-0.06%
2020/03/24	2	18.10	1	18.30	18.10	1	1,573	0.06%
2020/03/23	0	0.00	1	16.70	17.20	-1	1,577	-0.06%
2020/03/20	0	17.85	0	0.00	17.60	0	1,592	0.00%
2020/03/13	1	20.15	16	20.21	20.30	-15	1,705	-0.88%
2020/03/06	0	0.00	2	25.60	25.70	-2	1,745	-0.11%
2020/03/02	0	0.00	5	24.80	25.10	-5	1,900	-0.26%
2020/02/25	1	26.50	0	0.00	26.40	1	2,030	0.05%
2020/02/24	1	26.65	0	0.00	26.70	1	2,041	0.05%
2020/02/12	0	0.00	10	27.54	27.60	-10	2,502	-0.40%
2020/02/07	1	27.25	0	0.00	27.00	1	2,683	0.04%
2020/02/06	0	0.00	3	27.78	27.80	-3	2,681	-0.11%
2020/02/05	0	0.00	7	27.36	27.30	-7	2,692	-0.26%
2020/02/04	3	26.88	5	27.10	27.10	-2	2,683	-0.07%
2020/02/03	0	0.00	10	25.75	25.75	-10	2,674	-0.37%
2020/01/31	10	27.25	0	0.00	26.95	10	2,644	0.38%
2020/01/30	18	27.29	2	27.50	27.25	16	2,646	0.60%
2020/01/20	0	0.00	26	30.33	30.25	-26	2,655	-0.98%
2020/01/17	0	0.00	28	30.39	30.35	-28	2,722	-1.03%
2020/01/15	3	30.30	9	30.47	30.15	-6	2,712	-0.22%
2020/01/14	0	0.00	66	30.55	30.45	-66	2,702	-2.44%
2020/01/13	10	30.60	2	30.40	30.70	8	2,696	0.30%
2020/01/10	3	29.05	8	29.76	29.60	-5	2,682	-0.19%
2020/01/09	1	29.25	0	0.00	29.05	1	2,661	0.04%
2020/01/08	2	29.15	0	0.00	28.85	2	2,653	0.08%
2020/01/07	26	29.70	1	29.90	29.70	25	2,655	0.94%
2020/01/06	0	0.00	2	30.33	30.40	-2	2,631	-0.08%
2020/01/03	10	30.39	3	30.42	30.70	7	2,607	0.27%
2020/01/02	6	31.10	5	31.13	30.90	1	2,564	0.04%
2019/12/31	3	31.03	55	31.42	31.00	-52	2,552	-2.04%
2019/12/30	26	32.27	21	32.21	32.00	5	2,493	0.20%
2019/12/27	82	32.22	53	31.45	32.45	29	2,304	1.26%
2019/12/26	1	30.20	4	30.15	29.55	-3	2,145	-0.14%
2019/12/23	2	29.70	0	0.00	29.30	2	2,068	0.10%
2019/12/20	18	29.77	25	29.61	29.55	-7	2,043	-0.34%
2019/12/19	10	29.51	0	0.00	29.40	10	2,028	0.49%
2019/12/16	9	29.02	0	0.00	28.95	9	1,999	0.45%
2019/12/13	1	29.10	0	0.00	28.90	1	1,997	0.05%
2019/12/11	16	29.87	5	30.09	29.65	11	1,963	0.56%
2019/12/09	0	0.00	2	29.45	29.15	-2	1,964	-0.10%
2019/12/06	10	29.42	38	29.49	29.30	-28	1,950	-1.44%
2019/12/05	9	28.87	2	29.00	29.25	7	1,886	0.37%
2019/12/04	1	28.20	1	28.40	28.05	0	1,856	0.00%
2019/12/02	2	27.60	0	0.00	27.80	2	1,837	0.11%
2019/11/29	47	29.68	34	29.59	28.85	13	1,800	0.72%
2019/11/28	17	29.51	27	29.65	29.60	-10	1,718	-0.58%
2019/11/27	1	29.15	2	29.40	29.15	-1	1,689	-0.06%
2019/11/26	11	29.45	30	29.50	29.25	-19	1,669	-1.14%
2019/11/25	36	29.75	8	29.66	29.80	28	1,607	1.74%
2019/11/22	2	28.80	0	0.00	28.90	2	1,531	0.13%
2019/11/21	8	28.57	22	28.58	28.55	-14	1,509	-0.93%
2019/11/20	2	29.00	84	29.02	28.80	-82	1,491	-5.50%
2019/11/19	10	29.68	1	29.50	29.50	9	1,469	0.61%
2019/11/18	57	28.99	12	29.11	29.35	45	1,343	3.35%
2019/11/15	0	0.00	14	28.55	28.70	-14	1,298	-1.08%
2019/11/14	0	0.00	2	28.05	28.00	-2	1,276	-0.16%
2019/11/13	30	28.55	2	28.70	28.45	28	1,241	2.26%
2019/11/12	18	28.52	15	28.50	29.35	3	1,182	0.25%
2019/11/11	3	28.88	5	28.46	29.05	-2	1,099	-0.18%
2019/11/08	102	27.87	100	27.52	28.05	2	983	0.20%	大買/
2019/10/31	0	0.00	1	26.85	26.45	-1	741	-0.13%
2019/10/29	19	26.39	6	26.53	26.40	13	720	1.80%
2019/10/28	16	26.77	80	26.93	27.30	-64	693	-9.23%
2019/10/25	58	27.36	12	27.03	26.50	46	647	7.11%
2019/10/24	3	25.85	0	0.00	25.85	3	574	0.52%
2019/10/22	4	25.80	0	0.00	25.80	4	567	0.70%
2019/10/21	0	0.00	4	26.48	26.10	-4	560	-0.71%
2019/10/18	2	25.85	1	25.85	26.00	1	544	0.18%
2019/10/17	0	0.00	2	25.60	25.50	-2	528	-0.38%
2019/10/16	0	0.00	1	25.30	25.30	-1	524	-0.19%
2019/10/15	19	26.06	24	25.94	25.50	-5	519	-0.96%
2019/10/14	6	24.99	1	25.05	25.15	5	475	1.05%
2019/10/09	2	24.63	0	0.00	24.70	2	462	0.43%
2019/10/08	2	24.53	0	0.00	24.50	2	453	0.44%
2019/10/07	6	24.45	6	23.85	24.65	0	449	0.00%
2019/10/03	6	23.30	0	0.00	23.20	6	422	1.42%
2019/09/27	22	23.25	0	0.00	23.25	22	420	5.23%
2019/09/26	0	0.00	15	23.82	23.80	-15	413	-3.63%
2019/09/24	0	0.00	33	24.05	23.85	-33	406	-8.11%
2019/09/20	0	0.00	2	24.45	24.45	-2	392	-0.51%
2019/09/18	0	0.00	10	24.75	24.70	-10	380	-2.63%
2019/09/17	0	0.00	5	24.55	24.60	-5	369	-1.35%
2019/09/12	10	25.23	63	25.33	25.10	-53	347	-15.24%
2019/09/11	53	25.12	5	25.15	25.15	48	281	17.08%
2019/09/02	0	0.00	1	22.65	22.60	-1	195	-0.51%
2019/08/28	100	22.61	0	0.00	22.80	100	184	54.34%
2019/08/27	30	22.44	0	0.00	22.70	30	185	16.20%
2019/08/26	4	22.15	0	0.00	22.35	4	184	2.17%
2019/08/14	0	0.00	4	22.00	22.00	-4	172	-2.31%
2019/07/26	5	22.80	5	22.90	22.95	0	198	0.00%
2019/07/23	1	22.40	1	22.60	22.35	0	200	0.00%
2019/07/22	0	0.00	3	22.35	22.40	-3	204	-1.47%
2019/07/17	18	22.46	15	22.48	23.10	3	213	1.40%
2019/07/11	10	21.95	0	0.00	21.90	10	255	3.92%
2019/07/08	3	22.33	0	0.00	22.30	3	311	0.96%
2019/07/05	2	22.18	0	0.00	22.20	2	315	0.63%
2019/07/04	5	21.80	0	0.00	21.90	5	315	1.59%
2019/06/25	5	21.75	0	0.00	21.60	5	343	1.45%
2019/06/21	5	22.20	0	0.00	21.90	5	349	1.43%
2019/05/24	0	0.00	3	22.30	22.30	-3	508	-0.59%
2019/05/15	0	0.00	11	23.82	23.70	-11	637	-1.73%
2019/05/14	90	23.26	78	24.20	23.80	12	643	1.87%
2019/05/03	168	24.81	168	25.76	25.30	0	636	0.00%	大買/大賣/
2019/04/25	5	25.05	9	24.96	25.35	-4	612	-0.65%
2019/04/18	7	25.69	8	26.16	25.40	-1	597	-0.17%
2019/04/17	5	26.63	15	26.80	26.50	-10	588	-1.70%
2019/04/16	148	25.76	137	26.14	27.30	11	564	1.95%	大買/大賣/
2019/04/15	0	0.00	10	25.30	25.20	-10	515	-1.94%
2019/03/14	0	0.00	1	26.15	25.90	-1	765	-0.13%
2019/03/13	1	26.05	0	0.00	26.30	1	772	0.13%
2019/02/26	10	25.79	2	25.55	26.00	8	744	1.08%
2019/02/22	0	0.00	5	26.05	26.00	-5	721	-0.69%
2019/02/21	2	26.35	0	0.00	25.90	2	714	0.28%
2019/02/19	0	0.00	2	25.65	25.70	-2	701	-0.29%
2019/02/18	2	25.60	6	25.43	25.35	-4	678	-0.59%
2019/02/12	0	0.00	5	23.15	23.25	-5	618	-0.81%
2019/01/28	5	23.60	0	0.00	23.40	5	673	0.74%
2019/01/11	15	22.58	1	22.45	22.35	14	658	2.12%
2019/01/09	0	0.00	10	23.20	23.25	-10	650	-1.54%
2019/01/07	11	23.02	0	0.00	22.95	11	649	1.69%
2018/12/26	1	22.45	4	22.35	22.05	-3	646	-0.46%
2018/12/25	9	23.14	0	0.00	22.75	9	640	1.40%
2018/12/24	2	24.30	0	0.00	24.30	2	624	0.32%
2018/12/21	0	0.00	1	24.70	23.85	-1	610	-0.16%
2018/12/20	31	24.71	28	24.63	25.00	3	575	0.52%
2018/12/19	89	24.58	97	24.75	24.95	-8	509	-1.57%
2018/12/18	34	24.20	24	23.72	23.85	10	416	2.40%
2018/12/17	0	0.00	4	24.06	24.00	-4	397	-1.01%
2018/12/14	1	24.20	0	0.00	23.95	1	378	0.26%
2018/12/06	3	22.45	9	22.41	22.45	-6	330	-1.81%
2018/12/05	1	23.50	1	23.60	24.00	0	316	0.00%
2018/12/03	0	0.00	3	21.95	21.80	-3	287	-1.04%
2018/11/20	7	21.29	0	0.00	21.20	7	304	2.30%
2018/11/19	5	21.55	0	0.00	21.50	5	306	1.63%
2018/11/15	0	0.00	5	20.80	20.80	-5	292	-1.71%
2018/11/14	0	0.00	3	20.58	20.45	-3	288	-1.04%
2018/11/13	1	20.45	4	21.08	20.85	-3	284	-1.05%
2018/11/12	0	0.00	1	21.25	20.85	-1	280	-0.36%
2018/11/07	3	20.80	6	21.05	20.75	-3	267	-1.12%
2018/11/06	0	0.00	2	19.95	19.95	-2	218	-0.92%
2018/11/01	4	15.98	7	16.10	16.10	-3	215	-1.39%
2018/10/30	7	15.30	0	0.00	15.30	7	222	3.14%
2018/10/29	0	0.00	1	15.60	15.60	-1	227	-0.44%
2018/10/24	0	0.00	6	16.45	16.45	-6	222	-2.69%
2018/10/22	0	0.00	2	16.85	16.85	-2	221	-0.90%
2018/10/17	3	17.15	0	0.00	17.00	3	225	1.33%
2018/10/12	14	16.82	15	16.78	16.85	-1	236	-0.42%
2018/10/11	2	17.50	0	0.00	17.50	2	233	0.85%
2018/10/09	6	19.53	0	0.00	19.40	6	227	2.64%
2018/10/08	0	0.00	1	20.20	20.15	-1	223	-0.45%
2018/09/12	9	20.95	0	0.00	20.95	9	248	3.62%
2018/06/29	0	0.00	1	21.45	21.30	-1	600	-0.17%
2018/06/26	1	21.15	0	0.00	21.25	1	644	0.16%
2018/05/23	0	0.00	10	21.75	21.85	-10	1,189	-0.84%
2018/05/16	10	21.10	0	0.00	21.00	10	1,159	0.86%
2018/05/15	0	0.00	1	20.50	20.35	-1	1,149	-0.09%
2018/05/11	1	23.50	2	23.55	23.50	-1	1,056	-0.09%
2018/04/23	0	0.00	5	26.50	26.50	-5	970	-0.52%
2018/04/17	0	0.00	55	27.02	26.90	-55	940	-5.85%
2018/04/16	1	27.55	5	27.00	27.55	-4	928	-0.43%
2018/04/13	6	27.03	3	27.00	27.15	3	911	0.33%
2018/03/31	1	26.45	0	0.00	26.60	1	861	0.12%
2018/03/30	0	0.00	10	26.55	26.30	-10	853	-1.17%
2018/03/27	7	27.57	8	27.48	27.40	-1	813	-0.12%
2018/03/23	0	0.00	8	25.90	26.80	-8	779	-1.03%
2018/03/19	0	0.00	30	27.10	27.15	-30	733	-4.09%
2018/03/16	23	26.67	1	27.15	26.65	22	722	3.05%
2018/03/12	0	0.00	5	27.63	27.15	-5	603	-0.83%
2018/03/09	26	27.59	60	27.73	27.60	-34	588	-5.78%
2018/03/08	55	28.71	58	28.68	29.20	-3	508	-0.59%
2018/03/07	42	26.58	1	26.50	26.60	41	280	14.60%
2018/03/01	0	23.80	0	0.00	23.85	0	215	0.00%
2018/02/21	1	23.75	0	0.00	23.85	1	230	0.43%
2018/02/12	0	0.00	1.3	22.91	22.90	-1.3	231	-0.56%
2018/02/02	0	0.00	4	24.90	24.90	-4	260	-1.53%
2018/01/31	4	24.95	0	0.00	24.95	4	285	1.40%
2018/01/29	3	25.25	0	0.00	25.30	3	288	1.04%
2018/01/16	3	25.25	0	0.00	25.40	3	323	0.93%