富華新 (3056)-元大-大里券商分點個股進出

台股 » 個股 » 富華新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富華新

(3056)

可現股當沖

股價
33.70
漲跌
▲0.80
漲幅
+2.43%
成交量
4,317張
產業
上市營建類股▲3.13%
356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

富華新 (3056)籌碼相關－元大-大里券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大里券商分點個股進出
元大-大里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
2024/05/31	1	34.10	9.1	34.05	33.70	-8.1	3,264	-0.25%
2024/05/30	5	32.80	5.1	33.05	32.90	-0.1	3,213	0.00%
2024/05/29	22	32.95	1	33.40	33.25	21	3,219	0.65%
2024/05/28	21	33.11	0	0.00	33.05	21	3,224	0.65%
2024/05/27	2	33.25	3	32.95	33.20	-1	3,214	-0.03%
2024/05/24	2.3	33.23	0	0.00	33.05	2.3	3,207	0.07%
2024/05/23	21.4	32.90	30.2	33.60	32.95	-8.8	3,197	-0.28%
2024/05/22	1.1	34.05	3	33.90	34.15	-1.9	3,164	-0.06%
2024/05/21	0.4	33.80	23	33.98	34.10	-22.6	3,149	-0.72%
2024/05/20	1.1	33.70	5.1	33.98	33.95	-4	3,134	-0.13%
2024/05/17	1	34.25	6.1	34.20	33.95	-5.1	3,127	-0.16%
2024/05/16	4	33.85	11.7	33.90	33.95	-7.7	3,117	-0.25%
2024/05/15	2	32.85	1	33.00	32.95	1	3,049	0.03%
2024/05/14	1	32.80	2.3	32.80	32.80	-1.3	3,042	-0.04%
2024/05/13	5	33.43	5.2	33.26	33.65	-0.2	3,005	-0.01%
2024/05/10	4.4	32.11	3	32.30	32.45	1.4	2,949	0.05%
2024/05/09	11.4	32.59	2	32.70	32.05	9.4	2,911	0.32%
2024/05/08	33.9	33.73	152	33.10	32.75	-118.2	2,859	-4.13%	大賣/鉅額交易
2024/05/07	37.3	34.95	392.5	34.34	34.25	-355.2	2,742	-12.95%	大賣/鉅額交易
2024/05/06	4.8	35.62	49	36.01	36.05	-44.2	2,554	-1.73%
2024/05/03	0.4	34.44	3.3	35.22	34.90	-2.9	2,400	-0.12%
2024/05/02	4.1	34.10	6.2	34.40	34.55	-2.1	2,294	-0.09%
2024/04/30	4.7	33.53	5	33.45	33.60	-0.3	2,163	-0.01%
2024/04/29	10.3	33.47	13	33.64	33.75	-2.7	2,089	-0.13%
2024/04/26	0	0.00	30	31.85	32.10	-30	1,904	-1.58%
2024/04/25	2.1	31.42	7	31.39	31.05	-4.9	1,797	-0.27%
2024/04/24	1	30.55	1.5	30.71	30.60	-0.5	1,730	-0.03%
2024/04/23	0	0.00	14	30.76	30.85	-14	1,720	-0.81%
2024/04/22	5	30.73	0	0.00	30.60	5	1,706	0.29%
2024/04/19	3	30.33	3	30.73	31.00	0	1,631	0.00%
2024/04/18	85	31.15	55	31.37	31.30	30	1,562	1.92%
2024/04/17	62	30.72	62	30.89	30.95	0	1,503	0.00%
2024/04/16	2	29.85	4.1	29.86	29.85	-2.1	1,497	-0.14%
2024/04/15	2	30.79	22.3	30.76	30.80	-20.3	1,524	-1.33%
2024/04/12	0.2	30.00	219	29.97	30.10	-218.9	1,438	-15.22%	大賣/鉅額交易
2024/04/11	0	0.00	0.1	30.00	29.95	-0.1	1,412	-0.01%
2024/04/10	202.1	29.64	0	0.00	30.30	202.1	1,381	14.62%	大買/鉅額交易
2024/04/09	3	28.88	2.5	28.99	28.90	0.5	1,304	0.04%
2024/04/08	0.1	28.74	0	0.00	28.90	0.1	1,296	0.00%
2024/04/02	0	0.00	1	28.70	28.65	-1	1,273	-0.08%
2024/04/01	1	28.80	12	28.91	28.80	-11	1,266	-0.87%
2024/03/29	30	28.08	0	0.00	28.20	30	1,236	2.43%
2024/03/28	21	28.11	0	0.00	28.20	21	1,238	1.70%
2024/03/27	0	0.00	102	28.26	28.40	-102	1,242	-8.21%	大賣/鉅額交易
2024/03/26	0	0.00	5	28.00	27.95	-5	1,214	-0.41%
2024/03/25	0	0.00	4.4	28.18	28.20	-4.4	1,214	-0.36%
2024/03/22	1	28.00	2	28.10	27.95	-1	1,215	-0.08%
2024/03/21	10	28.00	1.1	27.86	28.25	8.9	1,223	0.73%
2024/03/20	22	27.60	2	27.65	27.65	20	1,229	1.63%
2024/03/19	30.6	27.87	4	27.95	27.80	26.6	1,228	2.17%
2024/03/18	0	0.00	7	28.06	28.10	-7	1,227	-0.57%
2024/03/15	89.3	27.57	0	0.00	27.80	89.3	1,226	7.28%
2024/03/14	5	28.69	0.1	28.36	28.65	4.9	1,182	0.42%
2024/03/13	6	27.98	5	28.05	28.10	1	1,163	0.09%
2024/03/12	10	27.90	6.2	27.73	27.90	3.8	1,162	0.33%
2024/03/11	26	27.16	0	0.00	27.30	26	1,159	2.24%
2024/03/08	7.1	26.95	0	0.00	27.00	7.1	1,155	0.61%
2024/03/07	17.7	27.55	2	27.90	27.55	15.7	1,131	1.39%
2024/03/06	1	27.95	5	28.13	27.90	-4	1,110	-0.36%
2024/03/04	6.5	27.88	0	0.00	27.80	6.5	1,118	0.58%
2024/03/01	7	28.24	0	0.00	28.00	7	1,124	0.62%
2024/02/29	60	28.64	0	0.00	28.40	60	1,140	5.26%
2024/02/27	10	28.65	0	0.00	28.65	10	1,165	0.86%
2024/02/26	1	28.95	0	0.00	28.90	1	1,193	0.09%
2024/02/23	10	29.05	0	0.00	28.95	10	1,207	0.83%
2024/02/22	16.2	29.28	0.2	29.20	29.25	16	1,216	1.31%
2024/02/21	1	29.35	0	29.40	29.40	1	1,228	0.08%
2024/02/20	0	0.00	3	29.25	29.60	-3	1,224	-0.25%
2024/02/19	0	0.00	6	29.17	29.20	-6	1,208	-0.50%
2024/02/15	10	28.30	5	28.36	28.05	5	1,205	0.42%
2024/02/02	0	0.00	1	28.30	28.30	-1	1,205	-0.08%
2024/02/01	0	0.00	2	28.30	28.30	-2	1,206	-0.17%
2024/01/31	2	28.15	0	0.00	28.20	2	1,217	0.16%
2024/01/30	1	28.40	0	0.00	28.30	1	1,224	0.08%
2024/01/26	0	0.00	3	28.45	28.40	-3	1,242	-0.24%
2024/01/24	0	0.00	2	28.35	28.25	-2	1,249	-0.16%
2024/01/23	10	27.90	4	28.30	28.25	6	1,265	0.47%
2024/01/22	0	0.00	2	27.95	27.90	-2	1,265	-0.16%
2024/01/19	29	27.70	0	0.00	27.75	29	1,268	2.29%
2024/01/18	2	27.65	0	0.00	27.70	2	1,276	0.16%
2024/01/17	6.2	27.67	0	0.00	27.60	6.2	1,285	0.48%
2024/01/16	7.2	28.08	1.5	28.15	27.90	5.7	1,287	0.44%
2024/01/15	0	0.00	6.4	28.55	28.55	-6.4	1,293	-0.50%
2024/01/12	0	0.00	1	28.25	28.35	-1	1,323	-0.08%
2024/01/11	0.5	28.15	1	28.20	28.25	-0.5	1,363	-0.04%
2024/01/10	6	27.28	0	0.00	27.60	6	1,493	0.40%
2024/01/09	62	28.54	5.2	27.91	27.80	56.8	1,480	3.84%
2024/01/08	1	29.70	1	29.55	29.45	0	1,411	0.00%
2024/01/05	35.5	29.16	0	0.00	29.25	35.5	1,403	2.53%
2024/01/04	1.2	29.48	0.1	29.35	29.35	1.1	1,413	0.08%
2024/01/03	0	0.00	0	29.58	29.60	0	1,442	0.00%
2024/01/02	0	0.00	1	29.60	29.70	-1	1,453	-0.07%
2023/12/29	13.1	29.44	10	29.35	29.50	3.1	1,457	0.21%
2023/12/28	0	0.00	5	29.45	29.60	-5	1,468	-0.34%
2023/12/27	20	29.55	11	29.57	29.50	9	1,477	0.61%
2023/12/26	0	0.00	1.2	29.34	29.35	-1.2	1,492	-0.08%
2023/12/22	1.4	29.43	1.6	29.60	29.65	-0.3	1,505	-0.02%
2023/12/21	0.7	29.30	0	0.00	29.45	0.7	1,524	0.04%
2023/12/20	0.1	29.40	52	29.31	29.35	-51.9	1,536	-3.38%
2023/12/19	5	29.50	0	0.00	29.45	5	1,561	0.32%
2023/12/15	6	29.18	4	29.20	29.20	2	1,573	0.13%
2023/12/14	0	0.00	1	29.25	29.05	-1	1,552	-0.06%
2023/12/13	0	0.00	7	28.90	29.00	-7	1,550	-0.45%
2023/12/12	1	28.60	2	28.68	28.55	-1	1,554	-0.06%
2023/12/11	1.7	28.97	0	0.00	28.95	1.7	1,543	0.11%
2023/12/08	0.1	29.25	1	29.25	29.10	-0.9	1,547	-0.06%
2023/12/07	0.6	29.40	2	29.40	29.35	-1.4	1,539	-0.09%
2023/12/06	0.2	29.40	0	0.00	29.50	0.2	1,546	0.01%
2023/12/05	2	29.15	7.5	29.22	29.25	-5.5	1,550	-0.35%
2023/12/04	0	0.00	3	29.40	29.25	-3	1,568	-0.19%
2023/12/01	3	29.30	3	29.15	29.20	0	1,588	0.00%
2023/11/30	35.1	29.24	34	29.30	29.30	1.1	1,650	0.07%
2023/11/29	2.1	29.10	5.6	29.17	29.30	-3.6	1,666	-0.21%
2023/11/28	3	29.40	0	0.00	29.40	3	1,697	0.18%
2023/11/27	0	0.00	1	30.00	29.80	-1	1,723	-0.06%
2023/11/24	6	29.53	2	29.25	29.25	4	1,712	0.23%
2023/11/22	3	28.60	3	28.67	28.70	0	1,699	0.00%
2023/11/21	40	28.35	47	28.25	28.25	-7	1,724	-0.41%
2023/11/20	1	27.45	0	0.00	27.70	1	1,751	0.06%
2023/11/17	1	27.05	3	27.35	27.15	-2	1,785	-0.11%
2023/11/16	3	27.22	2	27.20	27.35	1	1,855	0.05%
2023/11/14	0	26.40	0	0.00	26.35	0	2,250	0.00%
2023/11/10	3	26.32	0	0.00	26.25	3	2,685	0.11%
2023/11/09	1	26.10	16.5	26.21	26.45	-15.5	2,770	-0.56%
2023/11/08	26	26.34	1	26.25	26.25	25	2,913	0.86%
2023/11/07	0	26.60	1	26.60	26.60	-1	2,945	-0.03%
2023/11/06	2	26.78	1	26.60	26.60	1	2,995	0.03%
2023/11/03	0	0.00	3	26.75	26.80	-3	3,033	-0.10%
2023/11/02	0	0.00	2	26.70	26.55	-2	3,104	-0.06%
2023/11/01	1.4	26.06	2	25.90	26.25	-0.6	3,155	-0.02%
2023/10/31	7	26.04	3	26.45	25.75	4	3,253	0.12%
2023/10/30	2	26.25	1	26.15	26.15	1	3,448	0.03%
2023/10/27	0.5	26.30	0	0.00	26.20	0.5	3,539	0.01%
2023/10/26	1.1	26.21	0.5	26.30	26.25	0.7	3,737	0.02%
2023/10/25	0	0.00	4	26.60	26.65	-4	4,101	-0.10%
2023/10/24	8	26.31	0	0.00	26.20	8	4,459	0.18%
2023/10/23	1	26.45	0.1	26.60	26.50	0.9	4,533	0.02%
2023/10/20	119.1	26.66	1	26.85	26.70	118.1	4,581	2.58%	大買/鉅額交易
2023/10/19	7.3	27.81	2	27.65	27.55	5.3	4,580	0.12%
2023/10/18	1	28.60	4	28.56	27.90	-3	4,552	-0.07%
2023/10/17	1	28.00	2	28.05	28.00	-1	4,464	-0.02%
2023/10/13	0	0.00	1.4	28.36	28.35	-1.4	4,458	-0.03%
2023/10/12	0.5	28.55	1	28.60	28.55	-0.5	4,461	-0.01%
2023/10/11	1.4	28.54	181.8	28.60	28.65	-180.5	4,461	-4.04%	大賣/鉅額交易
2023/10/06	0	0.00	1	28.50	28.30	-1	4,444	-0.02%
2023/10/05	1.6	28.06	1	28.30	28.00	0.6	4,433	0.01%
2023/10/04	30.6	28.05	1	28.05	28.10	29.6	4,426	0.67%
2023/10/03	6.1	28.04	0	0.00	28.00	6.1	4,430	0.14%
2023/10/02	5.5	28.10	9.5	28.05	28.05	-4	4,433	-0.09%
2023/09/28	2	28.55	1	28.30	28.35	1	4,439	0.02%
2023/09/26	5.9	28.45	0	0.00	28.10	5.9	4,502	0.13%
2023/09/25	1.2	28.81	3	29.08	28.80	-1.8	4,501	-0.04%
2023/09/22	1	28.83	0	0.00	28.80	1	4,513	0.02%
2023/09/21	3.1	28.99	0	0.00	28.95	3.1	4,493	0.07%
2023/09/20	2	29.58	6	29.60	29.60	-4	4,502	-0.09%
2023/09/19	6	29.51	0	0.00	29.45	6	4,574	0.13%
2023/09/18	1	29.20	1	29.35	29.25	0	4,697	0.00%
2023/09/14	0	0.00	1	29.30	29.30	-1	5,041	-0.02%
2023/09/13	0	0.00	1	29.30	29.15	-1	5,083	-0.02%
2023/09/12	0	0.00	0.1	29.59	29.40	-0.1	5,109	0.00%
2023/09/11	6.2	29.58	0	29.45	29.45	6.2	5,153	0.12%
2023/09/08	2	29.85	1	29.70	30.20	1	5,170	0.02%
2023/09/07	1.6	30.54	0	0.00	30.20	1.6	5,183	0.03%
2023/09/06	8.1	31.26	4.1	31.25	31.00	4	5,181	0.08%
2023/09/05	49.1	31.22	53	31.01	31.40	-3.9	5,198	-0.08%
2023/09/04	20.4	29.79	3.1	29.76	29.85	17.3	5,182	0.33%
2023/09/01	48	29.70	21	29.22	29.20	27	5,204	0.52%
2023/08/31	106.7	29.69	2.2	28.85	29.65	104.4	5,201	2.01%	大買/鉅額交易
2023/08/30	2	28.70	2.3	28.39	28.65	-0.3	5,211	-0.01%
2023/08/29	20	27.95	0	0.00	28.20	20	5,199	0.38%
2023/08/28	4.6	27.98	25	27.98	27.85	-20.4	5,200	-0.39%
2023/08/25	21.1	28.28	11	28.02	28.10	10.1	5,171	0.20%
2023/08/24	66.1	28.25	6.4	28.31	28.15	59.8	5,156	1.16%
2023/08/23	131.3	28.28	35	28.46	28.40	96.3	5,133	1.88%	大買/
2023/08/22	100.4	28.64	24	28.53	28.85	76.4	5,103	1.50%
2023/08/21	73.3	29.47	47	29.65	29.10	26.3	5,036	0.52%
2023/08/18	98.4	31.37	129	32.00	30.70	-30.6	4,948	-0.62%	大賣/
2023/08/17	69.7	49.70	14	49.61	48.00	55.7	4,648	1.20%
2023/08/16	10.3	49.23	10	50.09	51.10	0.3	4,361	0.01%
2023/08/15	10.4	50.61	4	50.88	50.30	6.4	4,278	0.15%
2023/08/14	23.7	50.12	7	50.04	51.00	16.7	4,226	0.39%
2023/08/11	13.7	52.44	10	52.37	52.20	3.7	4,092	0.09%
2023/08/10	1.4	51.84	4	52.50	52.50	-2.6	4,059	-0.06%
2023/08/09	18.1	52.48	6	52.62	52.40	12.1	4,029	0.30%
2023/08/08	11.5	52.59	6.1	52.90	52.20	5.5	4,058	0.13%
2023/08/07	4	50.85	2	51.80	51.70	2	4,045	0.05%
2023/08/04	20.4	51.24	17	51.66	51.00	3.3	4,011	0.08%
2023/08/02	22.3	52.15	35	52.18	51.80	-12.7	3,930	-0.32%
2023/08/01	13	57.00	4	56.70	56.30	9	3,761	0.24%
2023/07/31	90.8	57.05	22	57.31	57.00	68.8	3,686	1.87%
2023/07/28	39.5	55.24	234.1	55.35	56.60	-194.6	3,515	-5.53%	大賣/鉅額交易
2023/07/27	11	51.06	35.4	51.61	53.00	-24.4	3,175	-0.77%
2023/07/26	10	48.19	7	48.38	48.45	3	2,840	0.11%
2023/07/25	2	46.78	13	47.28	47.80	-11	2,800	-0.39%
2023/07/24	1	46.30	3	46.27	46.30	-2	2,760	-0.07%
2023/07/21	1	45.75	0	0.00	45.80	1	2,764	0.04%
2023/07/20	0	0.00	2	46.03	45.85	-2	2,798	-0.07%
2023/07/19	1	44.60	0.2	44.60	44.60	0.8	2,785	0.03%
2023/07/18	1	44.50	1	44.80	44.35	0	2,839	0.00%
2023/07/17	2	44.63	13	44.78	44.75	-11	2,869	-0.38%
2023/07/14	0.2	44.83	3	44.90	44.95	-2.8	2,936	-0.10%
2023/07/13	3.1	44.35	3	44.25	44.30	0.1	3,005	0.00%
2023/07/12	2.1	44.87	4	44.81	44.80	-1.9	3,065	-0.06%
2023/07/11	1	44.70	2	44.85	44.85	-1	3,124	-0.03%
2023/07/10	3	44.77	1	44.65	44.65	2	3,262	0.06%
2023/07/07	2	44.60	4	44.80	44.75	-2	3,377	-0.06%
2023/07/06	1.1	44.74	1	45.10	44.75	0.1	3,447	0.00%
2023/07/05	2.1	45.21	15.1	45.39	45.10	-13	3,526	-0.37%
2023/07/04	3.1	44.51	2	44.80	44.60	1.1	3,691	0.03%
2023/07/03	31.5	43.81	3	43.85	43.85	28.5	3,886	0.73%
2023/06/30	1	43.35	1	43.50	43.30	0	4,040	0.00%
2023/06/29	7	43.46	0	0.00	43.35	7	4,091	0.17%
2023/06/28	1	43.46	1.3	43.51	43.45	-0.3	4,109	-0.01%
2023/06/27	60.7	43.96	12.1	42.89	43.65	48.7	4,137	1.18%
2023/06/26	16.7	44.04	191	43.36	43.35	-174.3	4,244	-4.11%	大賣/鉅額交易
2023/06/21	27.5	45.84	3.5	45.99	45.65	24	4,211	0.57%
2023/06/20	18.1	47.44	7	47.39	47.35	11.1	4,108	0.27%
2023/06/19	30	49.46	1	49.50	48.90	29	4,029	0.72%
2023/06/16	67	49.55	3	49.62	49.65	64	4,137	1.55%
2023/06/15	0	0.00	2.5	49.58	49.55	-2.5	4,291	-0.06%
2023/06/14	1.1	49.36	2	49.55	49.30	-0.9	4,711	-0.02%
2023/06/13	1	49.05	0	0.00	49.15	1	5,453	0.02%
2023/06/12	4	48.98	0	49.21	48.90	4	5,456	0.07%
2023/06/08	28	48.52	3	48.45	48.45	25	5,418	0.46%
2023/06/07	14	49.36	2.1	49.52	49.20	11.9	5,387	0.22%
2023/06/06	3	49.15	3	49.32	49.40	0	5,367	0.00%
2023/06/05	5	48.78	1	49.05	48.65	4	5,344	0.07%
2023/06/02	16	48.39	0	0.00	48.40	16	5,303	0.30%
2023/06/01	2	48.43	1	48.40	48.45	1	5,303	0.02%
2023/05/31	3	48.35	0	0.00	48.45	3	5,305	0.06%
2023/05/30	1.2	48.32	1	48.40	48.40	0.2	5,314	0.00%
2023/05/29	3	48.62	6	48.76	48.60	-3	5,308	-0.06%
2023/05/26	2	48.28	0	0.00	48.55	2	5,297	0.04%
2023/05/24	0.2	48.60	10	48.65	48.75	-9.9	5,262	-0.19%
2023/05/23	1	48.40	5	48.40	48.50	-4	5,243	-0.08%
2023/05/22	2	48.63	0	0.00	48.80	2	5,233	0.04%
2023/05/19	20.1	48.06	3	47.90	48.00	17.1	5,191	0.33%
2023/05/18	101	48.26	0	0.00	48.30	101	5,146	1.96%	大買/鉅額交易
2023/05/17	1	48.75	0	0.00	48.70	1	5,102	0.02%
2023/05/16	1	48.75	32	48.77	48.70	-31	5,084	-0.61%
2023/05/15	3.1	48.58	8	48.36	48.55	-4.9	5,072	-0.10%
2023/05/12	2.7	48.14	4	48.95	49.05	-1.3	5,044	-0.03%
2023/05/11	7.1	48.50	19	48.66	48.25	-11.9	4,967	-0.24%
2023/05/10	0	0.00	4	49.04	49.10	-4	4,902	-0.08%
2023/05/09	8	49.11	0	0.00	49.05	8	4,878	0.16%
2023/05/08	2	49.40	2	49.48	49.45	0	4,856	0.00%
2023/05/05	3	48.87	1	48.90	48.90	2	4,815	0.04%
2023/05/03	6	48.80	1	48.80	48.55	5	4,767	0.10%
2023/05/02	1	49.50	51	49.52	49.30	-50	4,739	-1.06%
2023/04/28	0	0.00	6	49.31	49.45	-6	4,707	-0.13%
2023/04/27	0.1	48.80	0	0.00	48.80	0.1	4,657	0.00%
2023/04/26	0	0.00	5	48.25	48.60	-5	4,633	-0.11%
2023/04/25	1	48.20	9.1	48.25	48.20	-8.1	4,599	-0.18%
2023/04/24	0	0.00	6	48.77	48.90	-6	4,555	-0.13%
2023/04/21	3	48.32	3	48.28	48.30	0	4,527	0.00%
2023/04/20	2	48.70	0	0.00	48.40	2	4,464	0.05%
2023/04/19	7.1	48.95	6	48.78	48.70	1.1	4,418	0.02%
2023/04/18	45	49.86	9	49.76	49.55	36	4,344	0.83%
2023/04/17	63	49.40	4	49.30	49.50	59	4,266	1.38%
2023/04/14	20	48.78	5	48.84	48.50	15	4,187	0.36%
2023/04/13	26	48.32	29	48.40	48.80	-3	4,117	-0.07%
2023/04/12	6	49.38	6	49.35	49.60	0	3,967	0.00%
2023/04/11	8	47.85	9	48.15	48.15	-1	3,828	-0.03%
2023/04/10	7	47.34	0	0.00	47.20	7	3,739	0.19%
2023/04/07	15	47.83	6.1	47.79	47.90	8.9	3,626	0.25%
2023/04/06	18	46.72	17	47.85	48.20	1	3,428	0.03%
2023/03/31	23.3	45.94	6.6	45.58	46.00	16.7	3,178	0.52%
2023/03/30	20	43.91	0.4	44.15	44.10	19.6	2,984	0.66%
2023/03/29	23	43.60	5	43.65	43.80	18	2,908	0.62%
2023/03/28	3	43.57	1.5	43.46	43.60	1.5	2,874	0.05%
2023/03/27	29	43.68	9	43.66	43.30	20	2,811	0.71%
2023/03/24	10	42.95	7.4	43.34	43.50	2.7	2,621	0.10%
2023/03/23	4	42.84	6.2	42.84	42.80	-2.2	2,530	-0.09%
2023/03/22	7.2	42.27	12	41.97	42.35	-4.8	2,451	-0.20%
2023/03/21	4.2	42.44	18.6	42.84	42.50	-14.4	2,352	-0.61%
2023/03/20	25	42.96	3.2	43.01	42.90	21.8	2,199	0.99%
2023/03/17	33.6	42.73	49.1	42.99	42.60	-15.4	2,013	-0.77%
2023/03/16	97.2	42.04	114.3	42.04	42.45	-17.1	1,551	-1.10%	大賣/
2023/03/15	0	0.00	1	38.90	38.90	-1	779	-0.13%
2023/03/14	1	35.60	0	0.00	35.40	1	749	0.13%
2023/03/13	5	35.40	0	0.00	35.50	5	738	0.68%
2023/03/09	11	35.64	3.1	35.10	35.10	7.9	700	1.13%
2023/03/08	0	35.50	0	0.00	35.40	0	682	0.00%
2023/03/07	5	34.72	0.1	34.70	34.70	4.9	652	0.76%
2023/03/06	1	34.60	0	0.00	34.55	1	640	0.16%
2023/03/03	6.1	34.15	1	34.20	34.00	5.1	641	0.79%
2023/03/01	30	33.45	0	0.00	33.45	30	699	4.29%
2023/02/24	12.2	33.25	0	0.00	33.30	12.2	688	1.77%
2023/02/23	1	32.65	5	32.47	32.60	-4	684	-0.58%
2023/02/21	2	32.43	0	0.00	32.40	2	689	0.29%
2023/02/20	0	0.00	1	32.60	32.60	-1	695	-0.14%
2023/02/13	1	31.75	5	31.45	31.75	-4	808	-0.49%
2023/02/09	0	0.00	7.4	31.97	31.85	-7.4	820	-0.90%
2023/02/06	0	0.00	1	31.80	31.75	-1	815	-0.12%
2023/02/03	0	0.00	4	31.95	31.80	-4	810	-0.49%
2023/01/31	0	0.00	1	31.45	31.50	-1	794	-0.13%
2023/01/30	0	0.00	1	30.95	30.95	-1	789	-0.13%
2023/01/17	0	0.00	1	30.35	30.60	-1	783	-0.13%
2023/01/13	3	30.48	1	30.90	30.20	2	785	0.25%
2023/01/12	0	0.00	2	31.00	30.65	-2	846	-0.24%
2023/01/11	2	31.13	30	31.02	31.00	-28	846	-3.31%
2023/01/09	0	0.00	10	32.03	31.90	-10	848	-1.18%
2023/01/06	0.1	31.90	4	31.95	32.00	-3.9	845	-0.47%
2023/01/05	0	0.00	1	31.55	31.70	-1	860	-0.12%
2023/01/04	1	31.00	0	0.00	31.25	1	851	0.12%
2023/01/03	0	0.00	1	31.15	31.05	-1	852	-0.12%
2022/12/26	0	0.00	3	30.68	31.00	-3	885	-0.34%
2022/12/23	1	30.40	0	0.00	30.60	1	882	0.11%
2022/12/22	6	30.26	0	0.00	30.35	6	884	0.68%
2022/12/21	1	30.15	0	0.00	30.00	1	887	0.11%
2022/12/20	2	30.33	0	0.00	30.00	2	884	0.23%
2022/12/19	7	30.69	0	0.00	30.60	7	886	0.79%
2022/12/16	10	30.73	0	0.00	30.80	10	896	1.12%
2022/12/15	0	0.00	3	30.85	30.95	-3	907	-0.33%
2022/12/14	2	30.85	0	0.00	30.90	2	913	0.22%
2022/12/13	0	0.00	2	30.60	30.75	-2	917	-0.22%
2022/12/09	1	30.85	0	0.00	30.90	1	905	0.11%
2022/12/08	5	30.96	2	30.80	31.05	3	903	0.33%
2022/12/07	5	30.93	1	31.20	31.00	4	898	0.45%
2022/12/06	2	31.35	0	0.00	31.15	2	897	0.22%
2022/12/02	1	31.50	0	0.00	31.60	1	900	0.11%
2022/11/30	0.4	32.09	3	31.85	32.00	-2.6	887	-0.29%
2022/11/28	1	31.45	0	0.00	31.30	1	882	0.11%
2022/11/25	5	31.17	0	0.00	31.25	5	875	0.57%
2022/11/24	8	31.78	92	32.40	31.60	-84	856	-9.81%
2022/11/23	6	33.32	7	33.30	33.45	-1	770	-0.13%
2022/11/22	1	33.05	0	0.00	33.00	1	752	0.13%
2022/11/18	0	0.00	5	32.65	32.45	-5	729	-0.69%
2022/11/16	92	32.60	0	0.00	32.60	92	720	12.77%
2022/11/15	4	32.86	1	32.85	32.90	3	713	0.42%
2022/11/14	11	32.81	0	0.00	32.75	11	711	1.55%
2022/11/10	6	32.63	4	32.19	32.40	2	707	0.28%
2022/11/08	4	30.85	0	0.00	30.75	4	672	0.59%
2022/11/04	1	29.50	0	0.00	29.70	1	682	0.15%
2022/11/02	1	29.20	0	0.00	29.15	1	685	0.15%
2022/10/31	0	0.00	1	29.50	29.40	-1	698	-0.14%
2022/10/27	1	29.45	0	0.00	29.65	1	724	0.14%
2022/10/24	0	0.00	6	29.65	29.50	-6	804	-0.75%
2022/10/21	0	0.00	10	28.45	29.15	-10	806	-1.24%
2022/10/17	3	28.10	0	0.00	29.00	3	759	0.40%
2022/10/12	0	0.00	1	30.75	31.10	-1	762	-0.13%
2022/10/11	2	30.93	0	0.00	31.05	2	768	0.26%
2022/09/27	1	31.40	1	31.60	32.15	0	765	0.00%
2022/09/22	0	0.00	2	33.20	32.50	-2	819	-0.24%
2022/09/21	2	33.90	0	0.00	33.70	2	858	0.23%
2022/09/20	0	0.00	1.1	33.71	33.75	-1.1	872	-0.13%
2022/09/19	0	0.00	1	33.45	33.55	-1	888	-0.11%
2022/09/14	0	0.00	13	33.45	33.50	-13	1,002	-1.30%
2022/09/08	0.5	32.70	0	0.00	32.95	0.5	1,005	0.05%
2022/09/06	0	0.00	1	32.25	32.30	-1	1,007	-0.10%
2022/09/05	0	0.00	1	33.00	32.70	-1	1,019	-0.10%
2022/08/26	5	31.95	0	0.00	32.30	5	1,154	0.43%
2022/08/25	0	0.00	0.3	32.10	31.90	-0.3	1,157	-0.03%
2022/08/18	1	32.00	0	0.00	31.50	1	1,178	0.08%
2022/08/17	0	0.00	3	32.43	32.50	-3	1,162	-0.26%
2022/08/16	1	31.30	0	0.00	31.75	1	1,144	0.09%
2022/08/15	0	0.00	1	31.25	31.30	-1	1,128	-0.09%
2022/08/08	0	0.00	4	29.50	29.65	-4	1,098	-0.36%
2022/08/05	0	0.00	50	29.30	29.65	-50	1,100	-4.54%
2022/08/02	2	28.65	1	28.55	28.50	1	1,097	0.09%
2022/08/01	0	0.00	2	28.58	29.30	-2	1,086	-0.18%
2022/07/29	1	27.25	3	27.12	27.65	-2	1,055	-0.19%
2022/07/27	0	0.00	5	27.85	28.05	-5	1,022	-0.49%
2022/07/21	7	27.07	0	0.00	27.00	7	1,001	0.70%
2022/07/20	1	27.10	1	27.80	27.55	0	987	0.00%
2022/07/19	2	26.65	0	0.00	26.70	2	983	0.20%
2022/07/18	3	26.35	0	0.00	26.40	3	980	0.31%
2022/07/15	5	26.89	4	26.45	26.30	1	979	0.10%
2022/07/14	3	26.85	0	0.00	26.90	3	974	0.31%
2022/07/06	3	26.83	0	0.00	26.90	3	971	0.31%
2022/07/05	0	27.45	0	0.00	27.20	0	976	0.00%
2022/07/01	6	26.21	0	0.00	25.60	6	963	0.62%
2022/06/30	3	26.72	0	0.00	26.55	3	962	0.31%
2022/06/29	10.1	27.73	0	0.00	28.20	10.1	946	1.07%
2022/06/27	2	29.40	0	0.00	29.65	2	903	0.22%
2022/06/23	15	29.03	0	0.00	30.40	15	930	1.61%
2022/06/20	0.1	32.15	0	0.00	32.10	0.1	895	0.01%
2022/06/15	0	0.00	3	34.12	34.10	-3	949	-0.32%
2022/06/14	2	33.03	0	0.00	33.50	2	963	0.21%
2022/06/10	1.1	34.17	0	0.00	34.25	1.1	1,029	0.11%
2022/06/09	2	35.28	0	0.00	35.25	2	1,009	0.20%
2022/06/08	1	35.50	4	35.60	35.95	-3	992	-0.30%
2022/06/06	0	0.00	20	37.25	37.35	-20	917	-2.18%
2022/05/30	0	0.00	6	35.94	35.90	-6	909	-0.66%
2022/05/23	0	0.00	1	34.80	34.95	-1	880	-0.11%
2022/05/19	0	0.00	1	34.05	34.05	-1	880	-0.11%
2022/05/13	1	33.70	0	0.00	34.10	1	872	0.11%
2022/04/25	0	0.00	5	33.70	33.80	-5	851	-0.59%
2022/04/11	0.1	34.80	0	0.00	34.35	0.1	933	0.01%
2022/04/07	1	33.65	0	0.00	33.75	1	924	0.11%
2022/04/01	5	34.50	0	0.00	34.30	5	893	0.56%
2022/03/31	0	0.00	1.1	34.70	34.70	-1.1	875	-0.13%
2022/03/30	0.1	34.95	0	0.00	34.75	0.1	873	0.01%
2022/03/29	1	34.80	6	34.90	34.95	-5	853	-0.59%
2022/03/28	1	34.45	1	35.40	35.40	0	827	0.00%
2022/03/25	0	0.00	5	35.30	35.30	-5	802	-0.62%
2022/03/24	0.3	35.50	0	0.00	35.50	0.3	795	0.04%
2022/03/23	1	35.65	0	0.00	35.70	1	781	0.13%
2022/03/21	1	35.60	0	0.00	35.95	1	752	0.13%
2022/03/18	2	35.58	0.5	35.75	35.95	1.5	730	0.21%
2022/03/17	1	35.80	0	0.00	36.05	1	726	0.14%
2022/03/16	19.1	36.01	8	36.02	36.25	11.1	708	1.56%
2022/03/15	1	38.70	0	0.00	39.10	1	620	0.16%
2022/03/11	1	38.90	0	0.00	39.25	1	616	0.16%
2022/03/10	0	0.00	5	39.25	39.25	-5	625	-0.80%
2022/03/07	2	38.85	0.4	39.30	39.15	1.6	617	0.25%
2022/03/04	0	0.00	0	39.35	39.40	0	602	0.00%
2022/03/03	0	0.00	5	39.49	39.45	-5	612	-0.82%
2022/02/25	0	0.00	0.2	39.30	39.35	-0.2	643	-0.03%
2022/02/22	1	39.15	6	39.43	39.40	-5	652	-0.77%
2022/02/21	0	39.45	0	0.00	39.50	0	655	0.00%
2022/02/16	1	39.35	0	0.00	39.40	1	694	0.14%
2022/02/14	1.2	39.13	0	0.00	39.10	1.2	760	0.16%
2022/02/11	0.2	39.45	0	0.00	39.30	0.2	769	0.02%
2022/02/09	1.2	39.34	0	0.00	39.50	1.2	775	0.16%
2022/02/08	0	0.00	1	39.35	39.55	-1	773	-0.13%
2022/02/07	1	39.30	0	0.00	39.55	1	771	0.13%
2022/01/20	1	39.10	0	0.00	39.30	1	763	0.13%
2022/01/19	1.3	39.07	2	39.25	39.30	-0.7	763	-0.09%
2022/01/18	2.1	39.09	5	39.10	39.00	-2.9	759	-0.38%
2022/01/17	11	39.39	3	39.40	39.40	8	751	1.06%
2022/01/14	1	39.45	1	39.45	39.85	0	722	0.00%
2022/01/12	12	39.98	2	39.95	40.05	10	705	1.42%
2022/01/11	1	39.90	0	40.00	40.05	1	692	0.14%
2022/01/10	1	40.00	0	0.00	40.15	1	685	0.15%
2022/01/07	6	40.01	2	40.10	40.15	4	684	0.58%
2022/01/04	0	0.00	0	40.25	40.50	0	665	0.00%
2022/01/03	1	40.25	3	40.50	40.55	-2	658	-0.30%
2021/12/28	0	0.00	1.3	40.31	40.30	-1.3	659	-0.20%
2021/12/21	1.5	40.30	0.2	40.35	40.20	1.3	665	0.19%
2021/12/20	1	41.05	0	0.00	40.90	1	657	0.15%
2021/12/17	1	41.15	0	0.00	41.50	1	642	0.16%
2021/12/16	1	41.35	0	0.00	41.60	1	638	0.16%
2021/12/15	1	41.30	0	0.00	41.65	1	641	0.16%
2021/12/14	1	41.45	0	0.00	41.75	1	636	0.16%
2021/12/13	1	42.10	2	42.10	42.20	-1	649	-0.15%
2021/12/10	0	0.00	2	41.60	41.85	-2	641	-0.31%
2021/12/09	2	41.50	0	0.00	41.70	2	661	0.30%
2021/12/08	0	0.00	0.2	41.55	41.60	-0.2	663	-0.04%
2021/12/07	0	0.00	4	41.48	41.50	-4	658	-0.61%
2021/12/06	2	41.33	1	41.00	41.45	1	656	0.15%
2021/12/03	1	40.80	0	0.00	40.75	1	650	0.15%
2021/11/29	0	0.00	1	40.05	40.45	-1	678	-0.15%
2021/11/25	1	41.20	4	40.33	41.20	-3	678	-0.44%
2021/11/18	0.1	40.25	0	0.00	40.35	0.1	862	0.01%
2021/11/16	0	0.00	1	40.30	40.20	-1	894	-0.11%
2021/11/15	1	39.95	0	0.00	40.10	1	898	0.11%
2021/11/12	0	0.00	24	40.49	40.65	-24	892	-2.69%
2021/11/11	2	39.65	0	0.00	39.35	2	871	0.23%
2021/11/09	0.1	39.15	1	38.95	38.90	-1	874	-0.11%
2021/11/08	1	38.95	0	0.00	38.95	1	888	0.11%
2021/11/04	1	39.00	0	0.00	38.95	1	925	0.11%
2021/11/03	0	0.00	1	39.00	39.05	-1	949	-0.11%
2021/11/01	100	38.80	0.3	38.85	38.85	99.7	969	10.28%
2021/10/26	0.1	38.95	0	0.00	38.90	0.1	1,256	0.01%
2021/10/25	0	0.00	1	38.85	38.95	-1	1,266	-0.08%
2021/10/20	0	0.00	1	39.15	39.10	-1	1,278	-0.08%
2021/10/18	3	39.13	0	0.00	39.05	3	1,284	0.23%
2021/10/07	0	0.00	1.2	38.32	38.30	-1.2	1,303	-0.09%
2021/10/04	4	38.10	0	0.00	37.95	4	1,314	0.30%
2021/10/01	0	0.00	2	38.15	38.10	-2	1,321	-0.15%
2021/09/30	0.1	38.55	0	0.00	38.40	0.1	1,323	0.01%
2021/09/29	0.5	38.50	0	0.00	38.40	0.5	1,326	0.04%
2021/09/28	0.2	38.30	0	0.00	38.35	0.2	1,327	0.02%
2021/09/27	2	38.30	0	0.00	38.30	2	1,328	0.15%
2021/09/24	0	0.00	1	38.25	38.20	-1	1,332	-0.08%
2021/09/22	0.1	39.15	0	0.00	37.85	0.1	1,333	0.01%
2021/09/16	1	38.55	0	0.00	38.30	1	1,320	0.08%
2021/09/15	1	38.65	1	38.65	38.65	0	1,302	0.00%
2021/09/10	0	0.00	1	39.10	39.20	-1	1,274	-0.08%
2021/09/09	0	0.00	2	39.03	39.00	-2	1,272	-0.16%
2021/09/08	5	38.50	5	38.62	38.55	0	1,268	0.00%
2021/09/07	1	38.75	0	0.00	38.75	1	1,259	0.08%
2021/09/06	0.3	39.17	0	0.00	38.75	0.3	1,253	0.02%
2021/09/03	1	39.10	1	39.20	39.15	0	1,247	0.00%
2021/09/02	0.1	39.30	0	0.00	39.10	0.1	1,241	0.01%
2021/09/01	0	0.00	1	39.50	39.70	-1	1,227	-0.08%
2021/08/30	1	38.55	0.2	38.85	38.65	0.8	1,215	0.07%
2021/08/27	2.2	38.02	0	0.00	38.00	2.2	1,202	0.18%
2021/08/26	8	38.68	2	38.55	38.55	6	1,163	0.52%
2021/08/25	4.2	42.07	1	42.20	42.20	3.2	1,127	0.28%
2021/08/24	6	42.10	3	42.23	42.10	3	1,050	0.29%
2021/08/23	4.5	42.35	0	0.00	42.25	4.5	1,012	0.44%
2021/08/20	0.4	42.29	0.1	42.30	42.10	0.3	982	0.03%
2021/08/19	0.2	42.35	0	0.00	42.10	0.2	970	0.02%
2021/08/18	8	42.48	1.2	42.20	42.50	6.8	963	0.71%
2021/08/17	1.7	42.46	0	0.00	41.95	1.7	947	0.18%
2021/08/13	1	42.80	0	0.00	42.95	1	912	0.11%
2021/08/12	1	42.95	0	0.00	43.05	1	906	0.11%
2021/08/11	1	42.50	1	42.30	42.65	0	895	0.00%
2021/08/09	1	43.80	5	44.15	43.75	-4	905	-0.44%
2021/08/06	0.2	44.36	43	44.38	44.70	-42.8	912	-4.69%
2021/08/05	2	44.50	4	44.45	44.40	-2	938	-0.21%
2021/08/04	4.6	44.30	1.8	44.47	44.45	2.8	994	0.28%
2021/08/03	1.1	43.34	9	43.76	44.40	-7.9	1,012	-0.78%
2021/08/02	74.2	43.96	10	43.15	43.20	64.2	992	6.47%
2021/07/30	1.6	43.02	17.2	42.73	42.95	-15.6	932	-1.67%
2021/07/26	0	0.00	1.6	40.74	40.70	-1.6	847	-0.19%
2021/07/22	1	40.05	0	0.00	40.15	1	872	0.11%
2021/07/21	0.2	40.10	0	0.00	39.90	0.2	891	0.02%
2021/07/16	0.5	40.20	0	0.00	40.35	0.5	947	0.05%
2021/07/15	0	0.00	2	39.95	40.10	-2	962	-0.21%
2021/07/09	0	0.00	0.1	40.05	40.00	-0.1	1,012	0.00%
2021/07/07	2	39.70	0	0.00	39.55	2	1,030	0.19%
2021/07/06	1	39.35	0	0.00	39.45	1	1,056	0.09%
2021/06/30	1	38.90	0	0.00	38.95	1	1,108	0.09%
2021/06/25	1	39.10	0	0.00	39.10	1	1,161	0.09%
2021/06/24	0	0.00	1	39.10	39.10	-1	1,230	-0.08%
2021/06/08	0.5	38.75	0	0.00	38.85	0.5	1,702	0.03%
2021/06/01	0	0.00	1	39.00	38.95	-1	1,758	-0.06%
2021/05/27	4	39.28	1	39.20	39.30	3	1,805	0.17%
2021/05/26	2	39.15	3	39.17	39.35	-1	1,810	-0.06%
2021/05/25	3	39.25	4	39.19	39.35	-1	1,818	-0.05%
2021/05/24	1	39.40	5	39.19	39.30	-4	1,823	-0.22%
2021/05/21	3	38.88	1	38.75	38.85	2	1,826	0.11%
2021/05/20	3	38.58	5	38.36	38.25	-2	1,833	-0.11%
2021/05/19	3	38.15	3	38.00	38.05	0	1,830	0.00%
2021/05/18	6	37.48	2	37.50	38.10	4	1,840	0.22%
2021/05/17	9	36.63	7	36.69	36.15	2	1,839	0.11%
2021/05/14	11	37.50	8	37.27	37.30	3	1,806	0.17%
2021/05/13	4	37.35	8	37.13	37.55	-4	1,779	-0.22%
2021/05/12	11	37.86	5	38.12	38.35	6	1,745	0.34%
2021/05/10	0	0.00	10	40.50	40.40	-10	1,666	-0.60%
2021/05/07	1	40.15	0	0.00	39.95	1	1,655	0.06%
2021/04/29	0	0.00	8	40.61	40.75	-8	1,608	-0.50%
2021/04/28	4	40.33	1	40.30	40.35	3	1,605	0.19%
2021/04/27	0	0.00	1	40.35	40.30	-1	1,621	-0.06%
2021/04/26	0.5	40.00	4	40.05	39.95	-3.5	1,605	-0.22%
2021/04/23	0	0.00	1	39.85	39.90	-1	1,599	-0.06%
2021/04/22	1	40.05	1	40.10	39.75	0	1,617	0.00%
2021/04/21	0	0.00	5	39.50	39.80	-5	1,594	-0.31%
2021/04/20	0	0.00	2	39.58	39.60	-2	1,598	-0.13%
2021/04/19	7	39.74	6	39.73	39.75	1	1,625	0.06%
2021/04/16	10	39.25	0	0.00	39.25	10	1,600	0.62%
2021/04/15	1	38.65	0	0.00	38.70	1	1,622	0.06%
2021/04/14	1	38.35	0	0.00	38.55	1	1,624	0.06%
2021/04/12	14	38.39	1	38.50	38.35	13	1,648	0.79%
2021/04/09	4	38.71	0	0.00	38.65	4	1,628	0.25%
2021/04/07	1	38.85	0	0.00	38.95	1	1,609	0.06%
2021/04/06	3	38.88	1	38.85	38.85	2	1,610	0.12%
2021/04/01	2	38.98	0	0.00	38.90	2	1,603	0.12%
2021/03/31	0.5	39.00	0	0.00	38.80	0.5	1,593	0.03%
2021/03/29	12	38.69	3	38.82	38.85	9	1,563	0.58%
2021/03/26	2	39.05	1	39.00	39.10	1	1,513	0.07%
2021/03/25	26	39.28	2	39.50	39.60	24	1,493	1.61%
2021/03/24	2	42.35	0.2	42.50	42.75	1.8	1,296	0.14%
2021/03/23	0	0.00	0.3	42.30	42.60	-0.3	1,294	-0.02%
2021/03/22	2	43.55	4	43.36	43.90	-2	1,256	-0.16%
2021/03/16	1	41.20	1	41.20	41.40	0	1,185	0.00%
2021/03/12	0.1	40.25	0	0.00	40.30	0.1	1,272	0.01%
2021/03/11	0.1	40.25	5	40.30	40.30	-4.9	1,289	-0.38%
2021/03/10	0.1	40.20	0	0.00	40.20	0.1	1,290	0.01%
2021/03/08	1	40.00	0	0.00	40.15	1	1,281	0.08%
2021/03/05	1	40.40	3	41.65	40.40	-2	1,275	-0.16%
2021/03/04	0	0.00	7	40.41	40.80	-7	1,253	-0.56%
2021/03/02	0	0.00	1	39.90	39.95	-1	1,237	-0.08%
2021/02/25	0	0.00	1	39.85	39.90	-1	1,237	-0.08%
2021/02/23	1	39.75	0	0.00	39.85	1	1,313	0.08%
2021/02/17	0.3	38.50	1	39.00	39.15	-0.7	1,345	-0.05%
2021/01/28	0	0.00	10	38.09	38.10	-10	1,356	-0.74%
2021/01/27	0	0.00	10	37.95	37.95	-10	1,363	-0.73%
2021/01/22	1.4	37.13	0	0.00	37.45	1.4	1,370	0.10%
2021/01/21	0.2	37.75	4	37.65	37.65	-3.8	1,348	-0.28%
2021/01/20	3	37.57	2	37.75	37.70	1	1,336	0.07%
2021/01/18	1	37.50	0	0.00	38.35	1	1,316	0.08%
2021/01/15	7.1	38.46	0	0.00	38.35	7.1	1,308	0.54%
2021/01/14	1.1	39.00	0	0.00	39.00	1.1	1,324	0.08%
2021/01/13	0	0.00	1	39.35	39.35	-1	1,319	-0.08%
2021/01/12	5	39.20	0	0.00	39.65	5	1,296	0.39%
2021/01/11	2	39.70	2	39.90	39.95	0	1,277	0.00%
2021/01/08	1	39.90	0	0.00	40.00	1	1,272	0.08%
2021/01/07	0.1	40.20	4.2	40.25	40.20	-4.1	1,240	-0.33%
2021/01/06	5	39.95	4	40.15	40.10	1	1,254	0.08%
2021/01/05	3	39.75	0.2	39.70	39.95	2.8	1,233	0.23%
2020/12/30	2	38.90	0	0.00	39.10	2	1,198	0.17%
2020/12/29	1	38.85	1	39.20	39.20	0	1,213	0.00%
2020/12/22	0.2	39.25	0	0.00	38.95	0.2	1,298	0.01%
2020/12/21	2	39.10	6	39.25	39.20	-4	1,316	-0.30%
2020/12/15	0	0.00	3	38.13	38.20	-3	1,340	-0.22%
2020/12/11	3	38.05	3	37.90	38.25	0	1,437	0.00%
2020/12/09	9.1	37.16	0	0.00	37.90	9.1	1,458	0.62%
2020/12/08	0.1	39.15	7	39.00	38.25	-6.9	1,396	-0.49%
2020/12/07	5	39.78	7	39.94	39.80	-2	1,345	-0.15%
2020/12/03	0	0.00	2	39.70	39.70	-2	1,333	-0.15%
2020/12/02	0	0.00	7	39.80	39.80	-7	1,348	-0.52%
2020/11/30	1	39.70	0	0.00	39.60	1	1,370	0.07%
2020/11/27	5	39.55	0	0.00	39.90	5	1,370	0.36%
2020/11/25	2	39.05	3	39.22	39.10	-1	1,383	-0.07%
2020/11/23	5.2	38.98	1	39.05	39.30	4.2	1,386	0.30%
2020/11/20	13	39.53	0	0.00	38.95	13	1,381	0.94%
2020/11/18	1	39.95	1	40.30	40.25	0	1,429	0.00%
2020/11/17	0	39.40	4	39.80	39.70	-4	1,429	-0.28%
2020/11/16	1	39.25	0	0.00	39.35	1	1,446	0.07%
2020/11/13	0.3	39.15	1	39.25	39.35	-0.7	1,464	-0.05%
2020/11/11	1	39.60	1	39.65	39.55	0	1,475	0.00%
2020/11/10	0.1	39.05	0	0.00	39.05	0.1	1,458	0.01%
2020/11/05	0	0.00	2	38.75	38.85	-2	1,446	-0.14%
2020/11/04	6	38.33	0	0.00	38.65	6	1,447	0.41%
2020/11/03	1	38.45	0	0.00	38.45	1	1,445	0.07%
2020/11/02	0	0.00	7	38.35	38.45	-7	1,455	-0.48%
2020/10/30	2	38.60	1	38.55	38.60	1	1,449	0.07%
2020/10/29	0	0.00	2	38.90	39.15	-2	1,435	-0.14%
2020/10/22	0	0.00	1	39.45	39.70	-1	1,512	-0.07%
2020/10/19	1	38.85	1	39.20	39.20	0	1,504	0.00%
2020/10/16	0	0.00	3	38.60	38.80	-3	1,496	-0.20%
2020/10/15	1	38.40	0	0.00	38.70	1	1,499	0.07%
2020/10/08	0	0.00	5	38.50	38.50	-5	1,566	-0.32%
2020/10/06	1	39.00	0	0.00	39.00	1	1,616	0.06%
2020/09/29	1	37.50	0	0.00	37.45	1	1,901	0.05%
2020/09/25	1	36.00	2	36.45	36.95	-1	2,064	-0.05%
2020/09/24	4	36.90	2	37.00	37.05	2	2,129	0.09%
2020/09/23	2	37.65	0	0.00	37.90	2	2,133	0.09%
2020/09/18	3	38.10	7	38.15	38.05	-4	2,207	-0.18%
2020/09/17	2	38.70	0	0.00	38.55	2	2,184	0.09%
2020/09/16	7	39.11	5	38.86	38.70	2	2,193	0.09%
2020/09/15	1	37.40	1	38.00	38.35	0	2,168	0.00%
2020/09/08	0	0.00	2	37.05	37.05	-2	2,153	-0.09%
2020/09/07	0	0.00	1	37.15	37.25	-1	2,170	-0.05%
2020/09/01	0	0.00	1	37.40	37.50	-1	2,213	-0.05%
2020/08/27	0	37.35	1	37.15	37.65	-1	2,232	-0.04%
2020/08/26	0	0.00	3	36.77	37.30	-3	2,239	-0.13%
2020/08/25	1	37.75	3	37.37	37.25	-2	2,270	-0.09%
2020/08/24	0	0.00	6	37.48	37.85	-6	2,238	-0.27%
2020/08/21	1	35.25	10	35.85	35.90	-9	2,183	-0.41%
2020/08/20	2.1	35.44	0	0.00	35.20	2.1	2,186	0.10%
2020/08/18	1	35.05	1	35.30	35.30	0	2,221	0.00%
2020/08/17	0.2	35.30	0	0.00	35.35	0.2	2,223	0.01%
2020/08/14	0	0.00	0.4	35.30	35.35	-0.4	2,226	-0.02%
2020/08/05	0	0.00	5	35.75	35.80	-5	2,318	-0.22%
2020/08/03	6	35.50	0	0.00	35.50	6	2,355	0.25%
2020/07/31	1	36.50	17	36.46	36.35	-16	2,352	-0.68%
2020/07/30	2	35.45	6	35.79	36.00	-4	2,345	-0.17%
2020/07/28	2	33.20	0	0.00	33.65	2	2,331	0.09%
2020/07/27	8	33.53	0	0.00	33.80	8	2,356	0.34%
2020/07/24	5	34.35	0	0.00	34.35	5	2,369	0.21%
2020/07/23	4	34.54	6	34.60	34.75	-2	2,368	-0.08%
2020/07/22	1	34.75	0	0.00	34.70	1	2,383	0.04%
2020/07/21	0	0.00	5	35.10	35.00	-5	2,377	-0.21%
2020/07/20	0	0.00	1	35.00	34.90	-1	2,376	-0.04%
2020/07/17	3	34.85	8	34.97	35.00	-5	2,395	-0.21%
2020/07/16	0	0.00	5	34.74	35.20	-5	2,413	-0.21%
2020/07/15	5	34.34	4	34.25	34.60	1	2,394	0.04%
2020/07/14	9	32.85	1	33.05	33.30	8	2,376	0.34%
2020/07/13	16	33.02	6.2	33.06	33.35	9.8	2,361	0.42%
2020/07/10	11	33.36	10	33.45	33.75	1	2,330	0.04%
2020/07/09	22	33.97	2	34.25	34.15	20	2,279	0.88%
2020/07/08	29	36.04	7	36.09	35.85	22	2,192	1.00%
2020/07/07	2	38.55	17	39.26	39.40	-15	2,044	-0.73%
2020/07/06	4	38.84	22	39.23	39.50	-18	1,963	-0.92%
2020/07/03	1	38.40	11	38.14	38.70	-10	1,897	-0.53%
2020/07/02	3	36.85	4	36.59	36.85	-1	1,813	-0.06%
2020/07/01	11	36.20	5	36.20	36.35	6	1,795	0.33%
2020/06/29	3	35.92	1	36.00	36.00	2	1,770	0.11%
2020/06/24	4	35.86	1	35.90	35.90	3	1,784	0.17%
2020/06/23	2	35.98	0	0.00	35.80	2	1,936	0.10%
2020/06/22	10	35.60	5	35.54	36.15	5	1,911	0.26%
2020/06/19	0	0.00	1	34.75	34.90	-1	1,884	-0.05%
2020/06/18	1	34.65	0	0.00	34.70	1	1,884	0.05%
2020/06/16	1	33.85	5	34.21	34.20	-4	1,925	-0.21%
2020/06/12	1	33.10	2	33.65	34.05	-1	2,007	-0.05%
2020/06/11	5	33.87	3	34.17	34.20	2	2,034	0.10%
2020/06/10	1	34.70	3	34.70	34.80	-2	2,014	-0.10%
2020/06/09	0	0.00	4	34.75	34.90	-4	2,087	-0.19%
2020/06/08	2.1	34.65	6	34.72	34.75	-3.9	2,132	-0.18%
2020/06/05	0	0.00	12	34.95	35.00	-12	2,122	-0.57%
2020/06/04	5	34.80	1	34.75	34.90	4	2,158	0.19%
2020/06/03	0	0.00	1	35.05	34.90	-1	2,179	-0.05%
2020/06/02	5	34.56	5	34.62	34.75	0	2,159	0.00%
2020/06/01	8	34.73	0	0.00	34.60	8	2,151	0.37%
2020/05/29	0	0.00	2	33.93	34.05	-2	2,142	-0.09%
2020/05/28	6	33.71	0	0.00	33.85	6	2,139	0.28%
2020/05/27	6	33.83	3	33.95	34.00	3	2,147	0.14%
2020/05/26	14	33.49	30	33.65	33.70	-16	2,157	-0.74%
2020/05/25	16	33.07	8	32.43	33.35	8	2,133	0.37%
2020/05/22	16	32.24	9	32.21	32.10	7	2,085	0.34%
2020/05/20	1	31.95	0	0.00	32.10	1	2,094	0.05%
2020/05/18	1	31.90	8	31.95	31.95	-7	2,074	-0.34%
2020/05/12	2	31.70	0	0.00	31.85	2	2,023	0.10%
2020/05/11	3	31.80	3	32.05	32.15	0	2,011	0.00%
2020/05/08	1.2	31.56	0	0.00	31.60	1.2	1,990	0.06%
2020/05/07	0	0.00	1	31.60	31.75	-1	1,982	-0.05%
2020/05/06	2	31.63	0	0.00	31.80	2	1,983	0.10%
2020/05/05	6	31.95	0	0.00	32.00	6	1,973	0.30%
2020/05/04	1	31.85	0	0.00	32.00	1	1,975	0.05%
2020/04/30	1	32.55	1	32.55	32.40	0	1,959	0.00%
2020/04/29	2	31.45	5	31.75	32.00	-3	1,952	-0.15%
2020/04/28	1	31.20	3	31.20	31.30	-2	1,947	-0.10%
2020/04/27	1	30.95	1	30.90	30.95	0	1,991	0.00%
2020/04/24	0	0.00	1	30.65	30.65	-1	1,972	-0.05%
2020/04/23	1.8	30.68	0	0.00	30.65	1.8	1,972	0.09%
2020/04/22	1	30.00	36	29.78	30.65	-35	1,967	-1.78%
2020/04/21	1	29.90	2	30.30	30.05	-1	1,942	-0.05%
2020/04/17	1	30.65	0	0.00	30.80	1	1,900	0.05%
2020/04/15	2.8	30.71	0	0.00	30.90	2.8	1,878	0.15%
2020/04/14	1	30.50	16	30.63	30.80	-15	1,873	-0.80%
2020/04/13	8.2	30.89	2	30.80	30.65	6.2	1,877	0.33%
2020/04/10	3	29.87	6	30.06	30.35	-3	1,878	-0.16%
2020/04/09	1	29.30	0	0.00	29.50	1	1,869	0.05%
2020/04/08	5	29.18	0	0.00	29.30	5	1,870	0.27%
2020/04/07	4	29.13	21	29.18	29.15	-17	1,947	-0.87%
2020/04/06	30	28.75	1	28.95	28.95	29	2,008	1.44%
2020/04/01	2.1	28.83	1	28.90	28.90	1.1	2,005	0.05%
2020/03/31	23	28.91	1	28.85	29.00	22	2,002	1.10%
2020/03/30	1	28.25	2	28.23	28.85	-1	1,993	-0.05%
2020/03/27	16	29.66	8	28.85	28.30	8	1,989	0.40%
2020/03/26	0	0.00	17	27.20	27.20	-17	1,862	-0.91%
2020/03/25	1	24.60	14	24.91	24.75	-13	1,861	-0.70%
2020/03/24	0	0.00	6	23.28	23.60	-6	1,842	-0.33%
2020/03/23	4	21.75	0	0.00	22.30	4	1,846	0.22%
2020/03/20	0	0.00	11	22.15	22.35	-11	1,855	-0.59%
2020/03/19	15	20.55	0	0.00	20.45	15	1,817	0.83%
2020/03/18	2	23.00	7	22.89	22.70	-5	1,755	-0.28%
2020/03/17	8	23.04	5	23.44	24.00	3	1,742	0.17%
2020/03/16	2	24.85	0	0.00	24.70	2	1,713	0.12%
2020/03/13	15	24.44	0	0.00	26.55	15	1,715	0.87%
2020/03/12	9	25.91	3	26.33	27.00	6	1,674	0.36%
2020/03/11	2	27.58	0	0.00	27.55	2	1,632	0.12%
2020/03/10	4	26.68	2	26.60	27.75	2	1,618	0.12%
2020/03/09	8	28.28	0	0.00	28.00	8	1,569	0.51%
2020/03/06	2	29.18	0	0.00	29.25	2	1,532	0.13%
2020/03/05	1	29.40	1	29.40	29.40	0	1,525	0.00%
2020/03/04	11	28.64	0	0.00	28.90	11	1,530	0.72%
2020/03/03	1	29.80	0	0.00	29.50	1	1,523	0.07%
2020/03/02	0	0.00	1	28.50	29.40	-1	1,522	-0.07%
2020/02/27	0	0.00	1	29.95	29.90	-1	1,510	-0.07%
2020/02/25	2	31.05	0	0.00	31.30	2	1,526	0.13%
2020/02/24	2	31.20	0	0.00	31.60	2	1,535	0.13%
2020/02/17	0	0.00	10	32.30	32.50	-10	1,598	-0.63%
2020/02/14	0	0.00	3	32.53	32.60	-3	1,595	-0.19%
2020/02/13	1	32.45	0	0.00	32.50	1	1,598	0.06%
2020/02/12	1	31.65	0	0.00	31.75	1	1,582	0.06%
2020/02/11	3	30.95	7	31.31	31.40	-4	1,577	-0.25%
2020/02/10	0	0.00	1	30.60	30.70	-1	1,576	-0.06%
2020/02/07	2	30.35	0	0.00	30.65	2	1,595	0.13%
2020/02/06	6	30.83	6	31.03	30.95	0	1,594	0.00%
2020/02/04	0	0.00	1	30.80	30.75	-1	1,592	-0.06%
2020/01/31	6	30.34	6	30.55	30.75	0	1,621	0.00%
2020/01/30	2	30.65	1	29.80	29.85	1	1,629	0.06%
2020/01/20	1	32.45	0	0.00	32.35	1	1,584	0.06%
2020/01/13	2.2	32.05	0	0.00	32.00	2.2	1,683	0.13%
2020/01/09	1	31.80	0	0.00	31.60	1	1,689	0.06%
2020/01/08	3	31.48	0	0.00	31.60	3	1,688	0.18%
2020/01/03	1	31.55	0	0.00	31.95	1	1,633	0.06%
2020/01/02	3	32.10	0	0.00	32.10	3	1,604	0.19%
2019/12/31	1	31.25	5	32.00	31.60	-4	1,585	-0.25%
2019/12/30	8	33.36	2	33.50	33.00	6	1,492	0.40%
2019/12/27	7	33.85	1	34.10	34.10	6	1,420	0.42%
2019/12/26	4	33.44	0	0.00	33.65	4	1,399	0.29%
2019/12/24	0	0.00	2	33.33	33.55	-2	1,361	-0.15%
2019/12/23	1	32.60	0	0.00	32.60	1	1,318	0.08%
2019/12/18	0	0.00	1.7	31.22	31.30	-1.7	1,273	-0.13%
2019/12/17	0	0.00	2	30.70	30.95	-2	1,258	-0.16%
2019/12/16	2	30.35	168	30.40	30.45	-166	1,230	-13.49%	大賣/鉅額交易
2019/12/13	0	0.00	107	30.41	30.40	-107	1,226	-8.73%	大賣/鉅額交易
2019/12/12	2	29.85	2.9	30.33	30.45	-0.9	1,212	-0.07%
2019/12/11	15	30.19	9	29.95	29.95	6	1,192	0.50%
2019/12/10	7.1	30.74	4	30.45	30.50	3.1	1,169	0.26%
2019/12/09	0.1	30.35	2	30.25	30.60	-1.9	1,149	-0.17%
2019/12/06	0.5	29.15	0	0.00	29.30	0.5	1,125	0.04%
2019/12/05	0	0.00	1	28.80	28.85	-1	1,135	-0.09%
2019/12/04	0.5	28.60	0	0.00	28.75	0.5	1,166	0.04%
2019/12/03	0	0.00	15	28.80	28.85	-15	1,164	-1.29%
2019/11/29	0.4	28.60	0	0.00	28.70	0.4	1,176	0.03%
2019/11/28	0	0.00	0	28.80	28.95	0	1,163	0.00%
2019/11/26	0	0.00	15	28.50	28.45	-15	1,128	-1.33%
2019/11/25	1	28.45	4	28.55	28.20	-3	1,117	-0.27%
2019/11/22	0	0.00	1	28.60	28.60	-1	1,065	-0.09%
2019/11/21	1	28.45	1	28.40	28.45	0	1,060	0.00%
2019/11/20	0	0.00	2	28.33	28.40	-2	1,036	-0.19%
2019/11/19	5	27.85	0	0.00	27.85	5	1,010	0.49%
2019/11/14	2	26.55	3	26.98	26.95	-1	974	-0.10%
2019/11/06	1	26.30	1	26.20	26.20	0	1,031	0.00%
2019/11/05	1	26.25	0	0.00	26.40	1	1,011	0.10%
2019/11/04	5	26.75	0	0.00	26.55	5	1,018	0.49%
2019/11/01	2	26.50	0	0.00	26.80	2	1,020	0.20%
2019/10/31	1	27.65	4	26.95	26.85	-3	1,009	-0.30%
2019/10/30	0	0.00	3	27.17	27.25	-3	981	-0.31%
2019/10/29	5	26.65	18	26.93	26.75	-13	953	-1.36%
2019/10/28	0	0.00	15	26.45	26.40	-15	942	-1.59%
2019/10/25	1	26.10	4	25.88	25.85	-3	948	-0.32%
2019/10/23	0	0.00	9	26.01	25.60	-9	924	-0.97%
2019/10/22	4	25.35	0	0.00	25.50	4	917	0.44%
2019/10/21	1	24.85	0	24.70	24.85	1	908	0.11%
2019/10/18	0	0.00	2	24.40	24.70	-2	904	-0.22%
2019/10/17	1	24.65	3	24.57	24.35	-2	916	-0.22%
2019/10/16	1	23.55	0	0.00	23.95	1	916	0.11%
2019/10/15	1	23.60	0	0.00	23.55	1	925	0.11%
2019/10/09	0	0.00	4	23.75	23.75	-4	964	-0.41%
2019/09/25	1	23.55	0	0.00	23.50	1	1,084	0.09%
2019/09/23	3	23.85	0.4	23.80	23.90	2.6	1,102	0.24%
2019/09/20	2	23.80	0	23.80	23.85	2	1,183	0.17%
2019/09/12	2	23.40	0	0.00	23.35	2	1,303	0.15%
2019/09/10	11	23.30	0	0.00	23.60	11	1,310	0.84%
2019/09/09	10	23.94	3	23.90	23.65	7	1,300	0.54%
2019/09/06	1	24.80	1	24.55	24.15	0	1,280	0.00%
2019/09/03	1	24.30	0	0.00	24.20	1	1,298	0.08%
2019/08/30	1.2	24.58	0	0.00	24.65	1.2	1,312	0.09%
2019/08/28	0	0.00	1	24.90	24.70	-1	1,376	-0.07%
2019/08/26	30	24.70	0	0.00	24.70	30	1,420	2.11%
2019/08/22	1	24.25	0	0.00	24.30	1	1,453	0.07%
2019/08/21	0.5	24.35	0	0.00	24.50	0.5	1,475	0.03%
2019/08/20	0.5	24.00	2	24.75	24.10	-1.5	1,499	-0.10%
2019/08/19	2	24.75	0	0.00	24.75	2	1,496	0.13%
2019/08/16	0.2	24.50	10	24.60	24.60	-9.8	1,488	-0.66%
2019/08/15	0	0.00	5	24.11	24.60	-5	1,485	-0.34%
2019/08/14	0	0.00	2	25.00	24.50	-2	1,471	-0.14%
2019/08/13	0	0.00	7	24.80	24.75	-7	1,457	-0.48%
2019/08/12	0	0.00	13	24.28	24.65	-13	1,446	-0.90%
2019/08/08	0.1	23.65	1	23.90	23.85	-0.9	1,434	-0.06%
2019/08/07	6	23.30	0	0.00	23.30	6	1,427	0.42%
2019/08/06	3	23.07	5	23.26	23.20	-2	1,427	-0.14%
2019/08/05	2	23.85	0	0.00	23.60	2	1,410	0.14%
2019/07/31	0	0.00	2	23.30	23.40	-2	1,395	-0.14%
2019/07/30	0	0.00	7.4	23.45	23.05	-7.4	1,384	-0.53%
2019/07/29	2	24.00	3	24.10	23.50	-1	1,353	-0.07%
2019/07/26	0	0.00	4	23.93	23.95	-4	1,327	-0.30%
2019/07/25	2	23.65	0	0.00	23.60	2	1,319	0.15%
2019/07/24	5	23.88	8	23.85	23.85	-3	1,305	-0.23%
2019/07/23	0	0.00	8	23.47	23.55	-8	1,279	-0.63%
2019/07/22	1	22.65	0	0.00	22.90	1	1,255	0.08%
2019/07/18	1	23.20	5	23.11	23.20	-4	1,233	-0.32%
2019/07/17	5	22.63	0	0.00	22.85	5	1,228	0.41%
2019/07/16	1	22.45	3	22.75	22.70	-2	1,214	-0.16%
2019/07/15	0	0.00	3	22.07	22.10	-3	1,183	-0.25%
2019/07/11	0	0.00	8	21.65	21.60	-8	1,164	-0.69%
2019/07/10	0	0.00	4	21.46	21.60	-4	1,159	-0.35%
2019/07/09	1	21.80	5	21.75	21.75	-4	1,138	-0.35%
2019/07/08	1	21.75	0	0.00	21.80	1	1,130	0.09%
2019/07/05	1	22.00	1	21.70	21.95	0	1,117	0.00%
2019/07/04	1	21.80	7	21.90	21.95	-6	1,096	-0.55%
2019/07/03	0	0.00	2	21.30	21.60	-2	1,082	-0.18%
2019/07/02	0	0.00	7	21.22	21.25	-7	1,065	-0.66%
2019/07/01	0	0.00	3	20.30	20.75	-3	1,044	-0.29%
2019/06/28	0	0.00	5	20.10	20.05	-5	1,026	-0.49%
2019/06/27	1	20.30	3	20.08	20.05	-2	1,019	-0.20%
2019/06/26	7	21.20	5	21.15	21.20	2	935	0.21%
2019/06/20	11	21.10	12	20.96	21.05	-1	890	-0.11%
2019/06/18	1	21.10	0	0.00	21.05	1	839	0.12%
2019/06/14	0	0.00	2	21.20	21.20	-2	821	-0.24%
2019/06/13	2	21.30	0	0.00	21.15	2	816	0.24%
2019/06/11	0	0.00	1	20.85	20.85	-1	770	-0.13%
2019/06/10	1	20.75	0	0.00	20.75	1	766	0.13%
2019/06/05	6	21.39	0	0.00	21.05	6	734	0.82%
2019/06/04	3	21.78	0	0.00	21.75	3	694	0.43%
2019/06/03	0	0.00	7	22.06	22.00	-7	666	-1.05%
2019/05/31	1	21.95	5	21.89	21.95	-4	646	-0.62%
2019/05/30	1	21.60	3.9	21.44	21.60	-2.9	606	-0.48%
2019/05/29	0	0.00	18	20.95	21.05	-18	578	-3.11%
2019/05/28	0	0.00	2	20.95	20.90	-2	571	-0.35%
2019/05/21	0	0.00	2.5	19.79	19.85	-2.5	509	-0.49%
2019/05/17	0	0.00	1	20.00	19.80	-1	519	-0.19%
2019/05/16	0	0.00	5	19.85	20.00	-5	512	-0.98%
2019/05/15	0	0.00	2	19.70	19.70	-2	498	-0.40%
2019/05/13	0	0.00	2	19.25	19.20	-2	490	-0.41%
2019/05/03	0	0.00	4	19.25	19.25	-4	514	-0.78%
2019/05/02	2	19.25	0	0.00	19.25	2	517	0.39%
2019/04/30	1	19.10	0	0.00	19.05	1	530	0.19%
2019/04/24	11	19.39	0	0.00	19.25	11	536	2.05%
2019/04/15	0	0.00	4	18.80	18.85	-4	526	-0.76%
2019/04/11	0	0.00	22.5	18.80	18.75	-22.5	527	-4.27%
2019/04/08	0	0.00	1	18.90	19.10	-1	543	-0.18%
2019/04/02	1	18.65	0	0.00	18.70	1	539	0.19%
2019/04/01	0.2	18.65	0	0.00	18.65	0.2	540	0.04%
2019/03/29	1	18.75	0	0.00	18.75	1	540	0.19%
2019/03/28	1	18.60	0	0.00	18.65	1	541	0.18%
2019/03/25	6.2	18.67	27	18.70	18.85	-20.8	518	-4.01%
2019/03/22	0	0.00	5	19.68	19.80	-5	483	-1.03%
2019/03/21	1	19.65	0	0.00	19.60	1	484	0.21%
2019/03/20	1	19.55	0	0.00	19.70	1	487	0.21%
2019/03/18	0	0.00	0.9	19.40	19.60	-0.9	494	-0.18%
2019/03/15	8	19.34	0	0.00	19.30	8	496	1.61%
2019/03/08	1	19.75	0	0.00	19.75	1	489	0.20%
2019/03/07	1	19.85	0	0.00	19.85	1	492	0.20%
2019/03/06	2	20.00	0	0.00	20.10	2	490	0.41%
2019/02/26	0	19.60	0	0.00	19.70	0	483	0.00%
2019/02/22	0.1	19.10	0	0.00	19.15	0.1	472	0.02%
2019/02/21	0	0.00	9	19.20	19.20	-9	473	-1.90%
2019/02/18	5	19.20	0	0.00	19.20	5	457	1.09%
2019/02/15	0	0.00	10	19.00	19.05	-10	448	-2.23%
2019/02/14	0.2	19.00	1	19.00	19.00	-0.8	447	-0.18%
2019/02/11	0.4	18.90	0	0.00	18.90	0.4	443	0.09%
2019/01/28	0	0.00	3	19.00	18.90	-3	457	-0.66%
2019/01/25	0	0.00	2	18.58	18.75	-2	464	-0.43%
2019/01/24	0	0.00	1.8	18.23	18.30	-1.8	470	-0.38%
2019/01/18	0.1	17.30	4	17.25	17.25	-3.9	478	-0.81%
2019/01/07	0	0.00	1	17.45	17.45	-1	572	-0.17%
2019/01/03	0	0.00	4	17.00	17.05	-4	564	-0.71%
2019/01/02	1	17.00	0	0.00	17.00	1	563	0.18%
2018/12/20	0	0.00	2	16.10	16.10	-2	550	-0.36%
2018/12/19	5	16.20	0	0.00	16.10	5	545	0.92%
2018/12/18	5	16.20	1	16.20	16.20	4	545	0.73%
2018/12/10	5	16.20	0	0.00	16.15	5	552	0.91%
2018/12/06	0	0.00	20	16.25	16.30	-20	551	-3.63%
2018/12/03	5	16.55	0	0.00	16.55	5	574	0.87%
2018/11/30	1	16.50	0	0.00	16.45	1	574	0.17%
2018/11/21	0	0.00	1	16.35	16.30	-1	583	-0.17%
2018/11/02	0	0.00	10	16.10	16.20	-10	684	-1.46%
2018/11/01	0	0.00	13	16.15	16.20	-13	686	-1.89%
2018/10/26	0	0.00	11	15.65	15.50	-11	686	-1.60%
2018/10/25	0	0.00	5	15.50	15.45	-5	679	-0.74%
2018/10/24	2	15.93	0	0.00	15.95	2	666	0.30%
2018/10/23	12	16.12	0	0.00	16.15	12	650	1.84%
2018/10/22	1	16.55	8	16.53	16.55	-7	642	-1.09%
2018/10/19	1	16.70	3	16.65	16.65	-2	640	-0.31%
2018/10/15	0	0.00	0.5	17.30	17.00	-0.5	667	-0.07%
2018/10/11	0	0.00	13	17.02	17.05	-13	693	-1.88%
2018/10/09	1	17.75	0	0.00	17.80	1	668	0.15%
2018/10/05	5	18.00	0	0.00	18.00	5	772	0.65%
2018/10/02	0	0.00	1	18.35	18.40	-1	849	-0.12%
2018/09/28	10	18.35	0	0.00	18.40	10	882	1.13%
2018/09/21	3	18.25	0	0.00	18.30	3	939	0.32%
2018/09/20	15	18.25	0	0.00	18.25	15	944	1.59%
2018/09/19	0	0.00	21	18.15	18.15	-21	953	-2.20%
2018/09/18	3	18.15	0	0.00	18.15	3	958	0.31%
2018/09/17	1	18.25	0	0.00	18.20	1	974	0.10%
2018/09/14	4	18.24	0	0.00	18.25	4	982	0.41%
2018/09/13	5	18.10	0	0.00	18.20	5	991	0.50%
2018/09/11	8	18.07	0	0.00	18.20	8	1,021	0.78%
2018/09/10	7	18.25	0	0.00	18.05	7	1,046	0.67%
2018/09/07	3	18.50	8	18.55	18.40	-5	1,045	-0.48%
2018/08/29	8	18.80	0	0.00	18.80	8	1,269	0.63%
2018/08/24	126	18.75	0	0.00	18.75	126	1,380	9.13%	大買/鉅額交易
2018/08/23	174	18.71	0	0.00	18.70	174	1,422	12.23%	大買/鉅額交易
2018/08/16	8	18.50	0	0.00	18.60	8	1,612	0.50%
2018/08/13	1	19.45	0	0.00	19.20	1	1,662	0.06%
2018/08/10	0	0.00	4	19.85	19.70	-4	1,678	-0.24%
2018/08/08	2	19.60	0	0.00	19.60	2	1,705	0.12%
2018/08/03	1	19.45	0	0.00	19.55	1	1,752	0.06%
2018/07/26	2	19.65	0	0.00	19.65	2	1,788	0.11%
2018/07/25	5	19.75	0	0.00	19.80	5	1,804	0.28%
2018/07/23	5	19.30	0	0.00	19.30	5	1,827	0.27%
2018/07/20	2	19.70	0	0.00	19.70	2	1,817	0.11%
2018/07/19	2	20.10	0	0.00	20.10	2	1,829	0.11%
2018/07/18	4	20.70	0	0.00	20.40	4	1,821	0.22%
2018/07/17	2	20.70	0	0.00	20.65	2	1,809	0.11%
2018/07/16	2	20.65	0	0.00	20.60	2	1,806	0.11%
2018/07/13	10	22.34	0	0.00	22.55	10	1,759	0.57%
2018/07/12	2	22.65	2	22.35	22.45	0	1,702	0.00%
2018/07/11	3	22.30	0	0.00	22.35	3	1,679	0.18%
2018/07/05	0	0.00	1	22.80	22.50	-1	1,655	-0.06%
2018/07/04	2	22.40	0	0.00	22.60	2	1,662	0.12%
2018/07/03	1	22.65	0	0.00	22.45	1	1,678	0.06%
2018/06/27	2	23.55	0	0.00	23.45	2	1,672	0.12%
2018/06/21	0	0.00	5	24.00	23.95	-5	1,689	-0.30%
2018/06/14	0	0.00	2	24.30	24.35	-2	1,778	-0.11%
2018/06/12	0	0.00	5	24.20	24.15	-5	1,773	-0.28%
2018/06/11	1	23.95	1	23.80	23.65	0	1,766	0.00%
2018/06/08	0.1	24.25	0	0.00	24.25	0.1	1,786	0.01%
2018/06/07	0	0.00	13	24.37	24.55	-13	1,774	-0.73%
2018/06/06	2	24.10	2	24.10	23.80	0	1,752	0.00%
2018/06/05	0	0.00	2	23.60	23.95	-2	1,725	-0.12%
2018/06/04	0	0.00	10	23.41	23.45	-10	1,693	-0.59%
2018/05/31	1	23.05	0	0.00	23.00	1	1,661	0.06%
2018/05/30	0	0.00	9	22.44	23.00	-9	1,646	-0.55%
2018/05/25	2	22.73	0	0.00	22.45	2	1,670	0.12%
2018/05/24	0	0.00	2	22.95	23.00	-2	1,651	-0.12%
2018/05/23	0	0.00	1	22.50	22.50	-1	1,603	-0.06%
2018/05/22	0	0.00	4	21.95	22.10	-4	1,607	-0.25%
2018/05/18	3	21.70	0	0.00	21.90	3	1,597	0.19%
2018/05/16	7	21.30	3	21.28	21.40	4	1,562	0.26%
2018/05/15	2	20.90	0	0.00	20.95	2	1,545	0.13%
2018/05/10	2	20.70	0	0.00	20.70	2	1,552	0.13%
2018/05/09	1	20.70	0	0.00	20.70	1	1,551	0.06%
2018/05/08	3	20.90	0	0.00	20.85	3	1,552	0.19%
2018/05/07	0	0.00	2	20.95	21.00	-2	1,557	-0.13%
2018/05/03	1	21.10	0	0.00	21.05	1	1,550	0.06%
2018/05/02	3	21.10	0	0.00	21.25	3	1,544	0.19%
2018/04/26	4	20.68	0	0.00	20.60	4	1,508	0.27%
2018/04/25	0	0.00	4	20.50	20.70	-4	1,512	-0.26%
2018/04/20	3	21.15	0	0.00	21.15	3	1,490	0.20%
2018/04/19	3	21.10	0	0.00	21.05	3	1,498	0.20%
2018/04/18	3	21.25	0	0.00	21.05	3	1,507	0.20%
2018/04/16	2	21.30	1	21.20	21.20	1	1,485	0.07%
2018/04/12	1	21.75	0	0.00	21.70	1	1,532	0.07%
2018/04/10	23	21.80	4	21.84	21.70	19	1,549	1.23%
2018/04/09	3	21.60	0	0.00	21.50	3	1,564	0.19%
2018/04/03	2	21.80	0	0.00	21.95	2	1,589	0.13%
2018/04/02	3	22.10	0	0.00	22.10	3	1,578	0.19%
2018/03/30	4	22.33	2	22.30	22.20	2	1,606	0.12%
2018/03/29	2	22.25	3	22.35	22.30	-1	1,602	-0.06%
2018/03/27	4	22.35	17	22.40	22.35	-13	1,600	-0.81%
2018/03/26	0	0.00	1	22.30	22.30	-1	1,585	-0.06%
2018/03/23	5	21.79	15	21.99	22.10	-10	1,557	-0.64%
2018/03/22	0	0.00	11	21.90	21.75	-11	1,509	-0.73%
2018/03/21	10	22.22	42	22.33	21.75	-32	1,493	-2.14%
2018/03/19	2	22.30	7	22.37	22.30	-5	1,409	-0.35%
2018/03/16	2	22.35	4	22.15	22.25	-2	1,382	-0.14%
2018/03/15	1	22.20	0	0.00	22.35	1	1,374	0.07%
2018/03/14	8	22.14	4	22.25	22.20	4	1,366	0.29%
2018/03/13	4	21.64	1	21.70	21.70	3	1,306	0.23%
2018/03/12	2	21.50	0	0.00	21.50	2	1,315	0.15%
2018/03/09	2	21.45	0	0.00	21.25	2	1,316	0.15%
2018/03/06	3	21.17	1	21.05	21.20	2	1,290	0.15%
2018/03/05	2	21.50	5	21.45	21.25	-3	1,272	-0.24%
2018/03/02	17	21.24	4	20.99	21.40	13	1,252	1.04%
2018/03/01	6	20.53	10	20.77	20.75	-4	1,188	-0.34%
2018/02/27	0	0.00	13	20.59	20.45	-13	1,180	-1.10%
2018/02/26	0	0.00	6	20.69	20.70	-6	1,176	-0.51%
2018/02/23	9	20.45	9	20.60	20.50	0	1,161	0.00%
2018/02/22	4	20.41	0	0.00	20.30	4	1,157	0.35%
2018/02/21	3	20.05	2	20.05	19.90	1	1,125	0.09%
2018/02/12	1	19.55	0	0.00	19.55	1	1,139	0.09%
2018/02/09	0	0.00	4	19.54	19.55	-4	1,137	-0.35%
2018/02/08	3	19.65	0	0.00	19.65	3	1,129	0.27%
2018/02/07	3	19.60	0	0.00	19.55	3	1,137	0.26%
2018/02/06	3	19.42	5	19.35	19.30	-2	1,163	-0.17%
2018/02/05	6	19.65	0	0.00	19.80	6	1,141	0.53%
2018/02/02	0	0.00	35	19.90	19.90	-35	1,133	-3.09%
2018/01/31	0	0.00	1	19.65	19.80	-1	1,138	-0.09%
2018/01/26	0	0.00	9	20.02	20.00	-9	1,121	-0.80%
2018/01/24	2	19.73	0	0.00	19.95	2	1,117	0.18%
2018/01/22	0	0.00	0.2	19.90	19.85	-0.2	1,125	-0.01%
2018/01/19	1	20.20	6	20.20	20.05	-5	1,159	-0.43%
2018/01/18	0	0.00	3	20.30	20.20	-3	1,169	-0.26%
2018/01/17	0	0.00	1	20.25	20.20	-1	1,177	-0.08%
2018/01/15	0	0.00	10	20.10	20.00	-10	1,189	-0.84%
2018/01/12	0	0.00	1	19.85	19.95	-1	1,173	-0.09%
2018/01/10	0	0.00	1	19.55	19.55	-1	1,155	-0.09%
2018/01/09	1	19.50	0	0.00	19.50	1	1,156	0.09%
2018/01/08	4	20.10	24	19.86	19.80	-20	1,151	-1.74%
2018/01/05	3	19.30	5	19.50	19.50	-2	1,092	-0.18%
2018/01/03	2	19.75	16	19.75	19.70	-14	1,068	-1.31%
2018/01/02	3	19.70	10	19.58	19.60	-7	1,046	-0.67%