富華新 (3056)-元大-台中中港券商分點個股進出

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
33.95
漲跌
--
漲幅
0.00%
成交量
2,732張
產業
上市營建類股▼0.23%
356人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富華新 (3056)籌碼相關－元大-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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
2024/05/17	0	0.00	0.1	33.95	33.95	-0.1	3,127	0.00%
2024/05/16	1	33.35	1.1	33.45	33.95	-0.1	3,117	0.00%
2024/05/15	0	32.95	10	32.80	32.95	-10	3,049	-0.33%
2024/05/14	0.1	32.90	0	0.00	32.80	0.1	3,042	0.00%
2024/05/13	10.1	33.95	0	0.00	33.65	10.1	3,005	0.33%
2024/05/10	5	31.80	0	0.00	32.45	5	2,949	0.17%
2024/05/09	27.1	32.28	0	0.00	32.05	27.1	2,911	0.93%
2024/05/08	92	33.32	10.2	33.40	32.75	81.9	2,859	2.86%
2024/05/07	124.8	34.92	9.1	35.34	34.25	115.8	2,742	4.22%	大買/鉅額交易
2024/05/06	16	35.44	15.1	35.89	36.05	1	2,554	0.04%
2024/05/03	12	34.45	4.1	34.67	34.90	7.9	2,400	0.33%
2024/05/02	5	34.17	6.2	34.46	34.55	-1.2	2,294	-0.05%
2024/04/30	1.5	33.40	1.5	33.34	33.60	0	2,163	0.00%
2024/04/29	9	33.05	15.4	33.38	33.75	-6.3	2,089	-0.30%
2024/04/26	2	32.20	2.4	32.41	32.10	-0.4	1,904	-0.02%
2024/04/25	0	0.00	0.2	31.17	31.05	-0.2	1,797	-0.01%
2024/04/24	0.5	30.60	1	30.70	30.60	-0.5	1,730	-0.03%
2024/04/22	11	31.21	1	31.40	30.60	10	1,706	0.59%
2024/04/19	8	30.84	0	30.90	31.00	8	1,631	0.49%
2024/04/18	5	31.25	3.9	31.52	31.30	1.1	1,562	0.07%
2024/04/17	0	0.00	2	30.90	30.95	-2	1,503	-0.13%
2024/04/16	1	29.90	4.2	29.81	29.85	-3.2	1,497	-0.21%
2024/04/15	7	30.70	11	30.82	30.80	-4	1,524	-0.26%
2024/04/12	8	29.75	0	30.10	30.10	8	1,438	0.56%
2024/04/11	2	30.00	5.1	30.17	29.95	-3.1	1,412	-0.22%
2024/04/10	3	29.95	9.4	29.83	30.30	-6.3	1,381	-0.46%
2024/04/09	0	28.90	0	0.00	28.90	0	1,304	0.00%
2024/04/08	1.1	28.93	7	28.82	28.90	-5.9	1,296	-0.46%
2024/04/02	3	28.55	0	28.65	28.65	3	1,273	0.24%
2024/04/01	4	28.80	0	0.00	28.80	4	1,266	0.32%
2024/03/29	0	28.10	0	0.00	28.20	0	1,236	0.00%
2024/03/27	1	28.40	13	28.50	28.40	-12	1,242	-0.97%
2024/03/26	0	28.00	0	0.00	27.95	0	1,214	0.00%
2024/03/22	0	28.00	0	0.00	27.95	0	1,215	0.00%
2024/03/21	0	28.20	0	0.00	28.25	0	1,223	0.00%
2024/03/20	2	27.50	0	0.00	27.65	2	1,229	0.17%
2024/03/19	5	27.90	1	27.90	27.80	4	1,228	0.33%
2024/03/18	2	28.00	0	0.00	28.10	2	1,227	0.16%
2024/03/15	4.1	28.00	0	0.00	27.80	4.1	1,226	0.33%
2024/03/14	0	28.60	0	0.00	28.65	0	1,182	0.00%
2024/03/13	0	0.00	161.9	28.00	28.10	-161.9	1,163	-13.91%	大賣/鉅額交易
2024/03/12	0	27.90	91	27.78	27.90	-91	1,162	-7.82%
2024/03/11	0	27.50	120	27.38	27.30	-120	1,159	-10.35%	大賣/鉅額交易
2024/03/08	9.4	27.02	253.1	27.01	27.00	-243.7	1,155	-21.08%	大賣/鉅額交易
2024/03/07	3.4	27.51	1	27.50	27.55	2.4	1,131	0.21%
2024/03/06	1	27.90	25.1	28.15	27.90	-24	1,110	-2.16%
2024/03/05	0	27.95	40	27.85	27.85	-40	1,106	-3.61%
2024/03/01	7.2	28.08	0	0.00	28.00	7.2	1,124	0.64%
2024/02/29	2.2	28.51	0	0.00	28.40	2.2	1,140	0.19%
2024/02/27	5	28.68	0	0.00	28.65	5	1,165	0.43%
2024/02/26	0	0.00	1	29.05	28.90	-1	1,193	-0.08%
2024/02/23	2	29.20	4	29.08	28.95	-2	1,207	-0.16%
2024/02/22	0	29.40	0	0.00	29.25	0	1,216	0.00%
2024/02/21	1	29.50	0	29.40	29.40	1	1,228	0.08%
2024/02/16	0	28.30	0	0.00	28.35	0	1,203	0.00%
2024/02/15	0	28.20	0	0.00	28.05	0	1,205	0.00%
2024/02/05	0	28.35	0	0.00	28.30	0	1,199	0.00%
2024/02/01	0	28.20	0	0.00	28.30	0	1,206	0.00%
2024/01/31	0	28.20	0	0.00	28.20	0	1,217	0.00%
2024/01/29	0	28.50	0	0.00	28.45	0	1,236	0.00%
2024/01/26	0	28.55	0	0.00	28.40	0	1,242	0.00%
2024/01/25	0	28.15	0	0.00	28.15	0	1,241	0.00%
2024/01/24	0	28.35	0	0.00	28.25	0	1,249	0.00%
2024/01/23	0.3	28.25	0	0.00	28.25	0.3	1,265	0.02%
2024/01/22	0	28.00	4	28.00	27.90	-4	1,265	-0.31%
2024/01/18	0	27.75	0	0.00	27.70	0	1,276	0.00%
2024/01/17	0	27.75	0	0.00	27.60	0	1,285	0.00%
2024/01/16	1	28.15	0	0.00	27.90	1	1,287	0.08%
2024/01/12	0	28.25	0	0.00	28.35	0	1,323	0.00%
2024/01/11	0.1	28.18	5.2	28.10	28.25	-5.1	1,363	-0.37%
2024/01/10	2.2	27.38	0	0.00	27.60	2.2	1,493	0.15%
2024/01/09	1	28.12	0	0.00	27.80	1	1,480	0.07%
2024/01/08	0	29.45	0	0.00	29.45	0	1,411	0.00%
2024/01/03	0	0.00	0.2	29.70	29.60	-0.2	1,442	-0.01%
2024/01/02	0	29.60	0	0.00	29.70	0	1,453	0.00%
2023/12/29	0.8	29.50	0	0.00	29.50	0.8	1,457	0.06%
2023/12/27	0	29.45	0	0.00	29.50	0	1,477	0.00%
2023/12/26	0	29.30	0	0.00	29.35	0	1,492	0.00%
2023/12/25	0	29.30	0	0.00	29.30	0	1,499	0.00%
2023/12/22	0	0.00	0.1	29.50	29.65	-0.1	1,505	-0.01%
2023/12/20	0	29.60	0.2	29.65	29.35	-0.2	1,536	-0.01%
2023/12/19	0	29.25	2	29.45	29.45	-2	1,561	-0.13%
2023/12/18	0	29.40	0	0.00	29.35	0	1,575	0.00%
2023/12/15	2	28.95	0	0.00	29.20	2	1,573	0.13%
2023/12/14	0	0.00	0.5	29.10	29.05	-0.5	1,552	-0.03%
2023/12/13	0	28.95	3.5	28.79	29.00	-3.5	1,550	-0.22%
2023/12/12	0	28.70	0.1	28.50	28.55	-0.1	1,554	0.00%
2023/12/11	0	29.05	0	0.00	28.95	0	1,543	0.00%
2023/12/08	0	29.15	0	0.00	29.10	0	1,547	0.00%
2023/12/07	1	29.35	0.1	29.47	29.35	0.9	1,539	0.06%
2023/12/06	0	29.50	0	0.00	29.50	0	1,546	0.00%
2023/12/05	0	29.15	0	0.00	29.25	0	1,550	0.00%
2023/12/04	0	29.30	0	0.00	29.25	0	1,568	0.00%
2023/12/01	0	29.25	1.1	29.30	29.20	-1	1,588	-0.06%
2023/11/30	0	29.30	0	0.00	29.30	0	1,650	0.00%
2023/11/29	0	29.40	4	29.40	29.30	-4	1,666	-0.24%
2023/11/28	0	29.40	0.1	29.30	29.40	-0.1	1,697	-0.01%
2023/11/27	3.4	29.84	0	0.00	29.80	3.4	1,723	0.20%
2023/11/24	1	29.20	5.1	29.74	29.25	-4	1,712	-0.23%
2023/11/22	1	28.65	2.1	28.70	28.70	-1	1,699	-0.06%
2023/11/21	0	28.40	10.1	28.30	28.25	-10	1,724	-0.58%
2023/11/20	1	27.70	2	27.80	27.70	-1	1,751	-0.05%
2023/11/17	0	27.20	0	0.00	27.15	0	1,785	0.00%
2023/11/16	0	27.25	0	0.00	27.35	0	1,855	0.00%
2023/11/14	0	26.45	0	0.00	26.35	0	2,250	0.00%
2023/11/13	0.3	26.25	0	0.00	26.10	0.3	2,566	0.01%
2023/11/10	0	26.35	0	0.00	26.25	0	2,685	0.00%
2023/11/09	0.1	26.37	0	0.00	26.45	0.1	2,770	0.00%
2023/11/08	1	26.25	0	0.00	26.25	1	2,913	0.03%
2023/11/07	0.1	26.66	0	0.00	26.60	0.1	2,945	0.00%
2023/11/06	0	26.75	0	0.00	26.60	0	2,995	0.00%
2023/11/03	1	26.70	0	0.00	26.80	1	3,033	0.03%
2023/11/02	0	0.00	0.3	26.55	26.55	-0.3	3,104	-0.01%
2023/11/01	0.2	26.06	1	25.95	26.25	-0.8	3,155	-0.03%
2023/10/31	3	25.80	2	26.30	25.75	1	3,253	0.03%
2023/10/30	4	26.15	0	0.00	26.15	4	3,448	0.12%
2023/10/27	2	26.25	0	0.00	26.20	2	3,539	0.06%
2023/10/26	0.3	26.30	0	0.00	26.25	0.3	3,737	0.01%
2023/10/25	0	26.65	0.4	26.61	26.65	-0.4	4,101	-0.01%
2023/10/24	1	26.21	0	0.00	26.20	1	4,459	0.02%
2023/10/23	3.1	26.32	0	0.00	26.50	3.1	4,533	0.07%
2023/10/20	14.2	26.90	0	0.00	26.70	14.2	4,581	0.31%
2023/10/19	7	27.71	0.2	27.75	27.55	6.8	4,580	0.15%
2023/10/18	3	27.81	5	28.66	27.90	-2	4,552	-0.04%
2023/10/17	0	28.15	0	0.00	28.00	0	4,464	0.00%
2023/10/16	0	28.15	0	0.00	28.20	0	4,454	0.00%
2023/10/12	2	28.55	3.2	28.60	28.55	-1.2	4,461	-0.03%
2023/10/11	0	28.60	5	28.67	28.65	-5	4,461	-0.11%
2023/10/06	1	28.15	0	0.00	28.30	1	4,444	0.02%
2023/10/05	0.1	28.18	0	0.00	28.00	0.1	4,433	0.00%
2023/10/04	0.1	28.06	0	0.00	28.10	0.1	4,426	0.00%
2023/10/03	0.2	28.14	0	0.00	28.00	0.2	4,430	0.00%
2023/10/02	5.1	28.09	0	0.00	28.05	5.1	4,433	0.11%
2023/09/28	3.2	28.36	0	0.00	28.35	3.2	4,439	0.07%
2023/09/27	0	28.50	1.1	28.22	28.60	-1	4,461	-0.02%
2023/09/26	4.2	28.29	0	0.00	28.10	4.2	4,502	0.09%
2023/09/25	1.1	28.81	6.2	29.05	28.80	-5.1	4,501	-0.11%
2023/09/22	5	28.90	0.3	28.85	28.80	4.7	4,513	0.10%
2023/09/21	2.1	29.00	11	28.96	28.95	-8.9	4,493	-0.20%
2023/09/20	0	29.65	0	0.00	29.60	0	4,502	0.00%
2023/09/19	0.1	29.38	0	0.00	29.45	0.1	4,574	0.00%
2023/09/18	1.1	29.31	0	0.00	29.25	1.1	4,697	0.02%
2023/09/15	1.1	29.26	1	29.25	29.55	0.1	4,868	0.00%
2023/09/14	1.1	29.16	0.1	29.30	29.30	1	5,041	0.02%
2023/09/13	5	29.15	0	0.00	29.15	5	5,083	0.10%
2023/09/12	1	29.55	0	0.00	29.40	1	5,109	0.02%
2023/09/11	2	29.58	0	0.00	29.45	2	5,153	0.04%
2023/09/08	1	29.87	0	0.00	30.20	1	5,170	0.02%
2023/09/07	3	30.30	1	30.20	30.20	2	5,183	0.04%
2023/09/06	3	31.13	2	31.00	31.00	1	5,181	0.02%
2023/09/05	0	0.00	1	30.97	31.40	-1	5,198	-0.02%
2023/09/04	1.4	29.77	0.6	29.85	29.85	0.8	5,182	0.01%
2023/09/01	0.1	29.50	0	0.00	29.20	0.1	5,204	0.00%
2023/08/31	1.3	29.17	3	29.00	29.65	-1.7	5,201	-0.03%
2023/08/30	0	28.80	0	0.00	28.65	0	5,211	0.00%
2023/08/29	0.1	28.18	0	0.00	28.20	0.1	5,199	0.00%
2023/08/28	0.1	28.10	23	28.02	27.85	-22.9	5,200	-0.44%
2023/08/25	0.1	28.33	0	0.00	28.10	0.1	5,171	0.00%
2023/08/24	3.1	28.22	2	28.25	28.15	1.1	5,156	0.02%
2023/08/23	0.1	28.50	0	0.00	28.40	0.1	5,133	0.00%
2023/08/22	67.2	28.51	29	28.69	28.85	38.2	5,103	0.75%
2023/08/21	71	29.69	1	30.10	29.10	70	5,036	1.39%
2023/08/18	66.6	31.56	17	31.75	30.70	49.6	4,948	1.00%
2023/08/17	14	48.80	2	49.83	48.00	12	4,648	0.26%
2023/08/16	0	0.00	3	50.43	51.10	-3	4,361	-0.07%
2023/08/15	0	0.00	1	50.40	50.30	-1	4,278	-0.02%
2023/08/14	1	51.00	2	49.95	51.00	-1	4,226	-0.02%
2023/08/10	2	51.85	0	0.00	52.50	2	4,059	0.05%
2023/08/09	1	52.50	2	52.60	52.40	-1	4,029	-0.02%
2023/08/08	4	52.35	3.9	52.81	52.20	0.1	4,058	0.00%
2023/08/07	2	51.21	15	51.05	51.70	-13	4,045	-0.32%
2023/08/04	6.3	51.53	1	51.30	51.00	5.3	4,011	0.13%
2023/08/02	6	53.01	0	52.10	51.80	6	3,930	0.15%
2023/08/01	7	56.54	1	56.30	56.30	6	3,761	0.16%
2023/07/31	7	57.65	10	57.95	57.00	-3	3,686	-0.08%
2023/07/28	10.1	55.38	37.2	55.68	56.60	-27.1	3,515	-0.77%
2023/07/27	15	50.23	110.1	50.63	53.00	-95.1	3,175	-2.99%	大賣/
2023/07/26	0	48.40	10	48.34	48.45	-10	2,840	-0.35%
2023/07/25	2	46.81	5	46.95	47.80	-3	2,800	-0.11%
2023/07/24	2	46.25	0	0.00	46.30	2	2,760	0.07%
2023/07/21	0	45.80	0	0.00	45.80	0	2,764	0.00%
2023/07/20	5	46.12	5	46.12	45.85	0	2,798	0.00%
2023/07/19	0	44.65	0	0.00	44.60	0	2,785	0.00%
2023/07/18	1	44.35	1	44.45	44.35	0	2,839	0.00%
2023/07/17	0	0.00	1	44.70	44.75	-1	2,869	-0.03%
2023/07/14	0	44.90	0	0.00	44.95	0	2,936	0.00%
2023/07/13	1.1	44.50	5	44.50	44.30	-4	3,005	-0.13%
2023/07/12	0	44.90	0	0.00	44.80	0	3,065	0.00%
2023/07/11	0	44.95	0	0.00	44.85	0	3,124	0.00%
2023/07/10	2	44.85	0	0.00	44.65	2	3,262	0.06%
2023/07/07	0	44.85	6	44.76	44.75	-6	3,377	-0.18%
2023/07/06	1	44.41	0	0.00	44.75	1	3,447	0.03%
2023/07/05	1	45.20	6	45.34	45.10	-5	3,526	-0.14%
2023/07/04	3	44.80	2	44.90	44.60	1	3,691	0.03%
2023/07/03	23	43.51	0	0.00	43.85	23	3,886	0.59%
2023/06/30	0	43.55	0	0.00	43.30	0	4,040	0.00%
2023/06/29	0	43.56	0	0.00	43.35	0	4,091	0.00%
2023/06/28	4	43.56	0	0.00	43.45	4	4,109	0.10%
2023/06/27	0.1	43.87	0	0.00	43.65	0.1	4,137	0.00%
2023/06/26	13.1	43.67	13	44.72	43.35	0.1	4,244	0.00%
2023/06/21	57.1	46.06	12	45.68	45.65	45.1	4,211	1.07%
2023/06/20	42	47.34	6	47.63	47.35	36	4,108	0.88%
2023/06/19	5	49.10	0	0.00	48.90	5	4,029	0.12%
2023/06/16	0	49.70	0.3	49.68	49.65	-0.2	4,137	-0.01%
2023/06/15	0	0.00	1	49.50	49.55	-1	4,291	-0.02%
2023/06/14	0	49.40	0.1	49.50	49.30	-0.1	4,711	0.00%
2023/06/13	0	49.10	2	49.15	49.15	-2	5,453	-0.04%
2023/06/12	0	49.00	2	49.25	48.90	-2	5,456	-0.04%
2023/06/09	0	49.20	0	0.00	49.00	0	5,447	0.00%
2023/06/08	2	48.70	5	48.70	48.45	-3	5,418	-0.05%
2023/06/07	6	49.33	10	49.38	49.20	-4	5,387	-0.07%
2023/06/06	1	49.35	30	49.29	49.40	-29	5,367	-0.54%
2023/06/05	1	49.20	37	49.03	48.65	-36	5,344	-0.67%
2023/06/02	0	48.45	0	0.00	48.40	0	5,303	0.00%
2023/06/01	1	48.40	5	48.65	48.45	-4	5,303	-0.07%
2023/05/31	0	48.45	0	0.00	48.45	0	5,305	0.00%
2023/05/30	1	48.40	2	48.25	48.40	-1	5,314	-0.02%
2023/05/29	1.1	48.75	15	48.90	48.60	-14	5,308	-0.26%
2023/05/26	2.1	48.54	0	0.00	48.55	2.1	5,297	0.04%
2023/05/24	1	48.30	51.8	48.64	48.75	-50.8	5,262	-0.96%
2023/05/23	2	48.45	0	0.00	48.50	2	5,243	0.04%
2023/05/19	5	48.00	0	0.00	48.00	5	5,191	0.10%
2023/05/18	0.1	48.40	0	0.00	48.30	0.1	5,146	0.00%
2023/05/17	0	48.90	0	0.00	48.70	0	5,102	0.00%
2023/05/16	0	48.75	4	48.70	48.70	-4	5,084	-0.08%
2023/05/15	0.1	48.62	4	48.50	48.55	-3.9	5,072	-0.08%
2023/05/12	1	48.89	12	48.82	49.05	-11	5,044	-0.22%
2023/05/11	13.1	48.48	2	48.25	48.25	11.1	4,967	0.22%
2023/05/10	1	49.20	5	49.35	49.10	-4	4,902	-0.08%
2023/05/09	0	49.60	0	0.00	49.05	0	4,878	0.00%
2023/05/08	3	49.35	25.2	49.57	49.45	-22.1	4,856	-0.46%
2023/05/05	1.1	48.91	1	49.10	48.90	0.1	4,815	0.00%
2023/05/04	1	48.47	0	0.00	49.00	1	4,794	0.02%
2023/05/03	5.1	48.82	0	0.00	48.55	5.1	4,767	0.11%
2023/05/02	2.2	49.46	9	49.46	49.30	-6.8	4,739	-0.14%
2023/04/28	6	49.25	7	49.45	49.45	-1	4,707	-0.02%
2023/04/27	0	48.95	1	48.90	48.80	-1	4,657	-0.02%
2023/04/26	2.1	47.96	5	48.20	48.60	-2.9	4,633	-0.06%
2023/04/25	1	48.20	0.1	48.35	48.20	1	4,599	0.02%
2023/04/24	10	48.55	1	48.30	48.90	9	4,555	0.20%
2023/04/21	1	47.91	0	0.00	48.30	1	4,527	0.02%
2023/04/20	18	48.52	0	0.00	48.40	18	4,464	0.40%
2023/04/19	16	48.85	3	48.75	48.70	13	4,418	0.29%
2023/04/18	0	49.85	35	50.12	49.55	-35	4,344	-0.80%
2023/04/17	2	48.98	3	49.22	49.50	-1	4,266	-0.02%
2023/04/14	18.1	48.83	2	48.65	48.50	16.1	4,187	0.38%
2023/04/13	7	48.40	6	48.76	48.80	1	4,117	0.03%
2023/04/12	4.1	49.66	6.1	49.54	49.60	-2	3,967	-0.05%
2023/04/11	2.1	47.76	4.3	48.03	48.15	-2.2	3,828	-0.06%
2023/04/10	30.1	47.25	3	47.12	47.20	27.1	3,739	0.72%
2023/04/07	51.1	47.54	51	47.90	47.90	0.1	3,626	0.00%
2023/04/06	53	47.80	63.3	47.12	48.20	-10.3	3,428	-0.30%
2023/03/31	8.1	45.79	24.2	45.32	46.00	-16.2	3,178	-0.51%
2023/03/30	10	43.98	2	44.05	44.10	8	2,984	0.27%
2023/03/29	4	43.72	4	43.80	43.80	0	2,908	0.00%
2023/03/28	0.1	43.50	0	0.00	43.60	0.1	2,874	0.00%
2023/03/27	2.1	43.96	1	43.35	43.30	1.1	2,811	0.04%
2023/03/24	9	43.09	0.2	43.50	43.50	8.8	2,621	0.34%
2023/03/23	3	42.95	0	0.00	42.80	3	2,530	0.12%
2023/03/22	9.1	42.21	7	42.09	42.35	2.1	2,451	0.09%
2023/03/21	30	42.50	1	42.80	42.50	29	2,352	1.23%
2023/03/20	6	43.11	35.6	43.24	42.90	-29.6	2,199	-1.34%
2023/03/17	11.8	42.97	6.1	42.90	42.60	5.7	2,013	0.28%
2023/03/16	16.1	42.45	9.2	42.17	42.45	6.9	1,551	0.44%
2023/03/13	4	35.25	22	35.36	35.50	-18	738	-2.44%
2023/03/10	2	34.70	3	35.13	35.25	-1	720	-0.14%
2023/03/09	5	35.20	3.1	35.66	35.10	2	700	0.28%
2023/03/08	0	0.00	20	35.12	35.40	-20	682	-2.93%
2023/03/07	0	0.00	4	34.83	34.70	-4	652	-0.61%
2023/03/06	0	0.00	10	34.51	34.55	-10	640	-1.57%
2023/03/03	2	34.05	20.1	34.15	34.00	-18.1	641	-2.82%
2023/03/02	5	33.65	6	33.83	33.90	-1	701	-0.14%
2023/03/01	1	33.20	2.1	33.47	33.45	-1.1	699	-0.15%
2023/02/24	0.3	33.25	19.1	33.09	33.30	-18.8	688	-2.73%
2023/02/22	5	32.11	5	32.35	32.35	0	683	0.00%
2023/02/21	1	32.25	1.1	32.44	32.40	-0.1	689	-0.01%
2023/02/20	0.3	32.30	14.1	32.55	32.60	-13.7	695	-1.97%
2023/02/15	1	31.85	0.1	31.75	31.80	0.9	741	0.12%
2023/02/10	2	31.70	1.1	31.87	31.60	0.9	822	0.11%
2023/02/09	0	0.00	5	32.00	31.85	-5	820	-0.61%
2023/02/06	1	31.75	1	31.80	31.75	0	815	0.00%
2023/02/03	0	0.00	1	31.80	31.80	-1	810	-0.12%
2023/02/02	10.1	31.65	0	0.00	31.75	10.1	803	1.26%
2023/02/01	0	0.00	2	31.75	31.75	-2	800	-0.25%
2023/01/31	0	0.00	6.3	31.39	31.50	-6.3	794	-0.80%
2023/01/30	1	30.95	0	0.00	30.95	1	789	0.13%
2023/01/16	4	30.25	0	0.00	30.45	4	786	0.51%
2023/01/13	8	30.77	0	0.00	30.20	8	785	1.02%
2023/01/12	0.3	30.65	0	0.00	30.65	0.3	846	0.04%
2023/01/11	7	31.08	0	0.00	31.00	7	846	0.83%
2023/01/10	2	31.55	0	0.00	31.45	2	845	0.24%
2023/01/06	0	0.00	6	32.04	32.00	-6	845	-0.71%
2023/01/05	0	0.00	1	31.70	31.70	-1	860	-0.12%
2023/01/04	0	31.20	1	31.20	31.25	-1	851	-0.12%
2022/12/29	1	31.20	1.4	31.10	31.20	-0.4	879	-0.05%
2022/12/28	0	0.00	2.1	31.29	31.10	-2.1	883	-0.24%
2022/12/27	3	31.10	0	0.00	31.10	3	884	0.34%
2022/12/23	0	0.00	1	30.50	30.60	-1	882	-0.11%
2022/12/21	0	0.00	18	29.95	30.00	-18	887	-2.03%
2022/12/20	2.1	30.20	1	30.15	30.00	1.1	884	0.12%
2022/12/19	0	30.90	0	0.00	30.60	0	886	0.00%
2022/12/16	0.1	30.80	0	0.00	30.80	0.1	896	0.01%
2022/12/15	0	30.90	0	0.00	30.95	0	907	0.00%
2022/12/13	1	30.70	1	30.90	30.75	0	917	0.00%
2022/12/12	0.1	31.05	0	0.00	30.90	0.1	910	0.01%
2022/12/09	0.2	30.90	0	0.00	30.90	0.2	905	0.02%
2022/12/08	0.2	30.95	0	0.00	31.05	0.2	903	0.02%
2022/12/07	2	31.00	2	30.80	31.00	0	898	0.00%
2022/12/06	12	31.42	0	0.00	31.15	12	897	1.34%
2022/12/05	1	31.50	2	31.40	31.45	-1	897	-0.11%
2022/12/02	3	31.53	0	0.00	31.60	3	900	0.33%
2022/11/30	0	0.00	6	31.84	32.00	-6	887	-0.68%
2022/11/25	2	31.00	0	0.00	31.25	2	875	0.23%
2022/11/24	16	31.78	0	0.00	31.60	16	856	1.87%
2022/11/23	0	0.00	10	33.45	33.45	-10	770	-1.30%
2022/11/22	2	32.95	0	0.00	33.00	2	752	0.27%
2022/11/18	1	32.65	0	0.00	32.45	1	729	0.14%
2022/11/17	1	32.75	0	0.00	32.75	1	726	0.14%
2022/11/16	0	0.00	4	32.84	32.60	-4	720	-0.56%
2022/11/15	3	32.53	1	32.85	32.90	2	713	0.28%
2022/11/11	0	0.00	44	32.78	32.70	-44	711	-6.18%
2022/11/10	4	32.50	6	32.75	32.40	-2	707	-0.28%
2022/11/09	5	31.48	3	31.58	31.65	2	670	0.30%
2022/11/08	0	0.00	6	30.63	30.75	-6	672	-0.89%
2022/11/07	4	29.66	0	0.00	29.75	4	672	0.60%
2022/11/04	0	0.00	2	29.50	29.70	-2	682	-0.29%
2022/11/03	1	29.15	0	0.00	29.30	1	682	0.15%
2022/11/02	1	29.15	0	0.00	29.15	1	685	0.15%
2022/10/31	0	0.00	4	29.53	29.40	-4	698	-0.57%
2022/10/21	1	28.20	1	28.90	29.15	0	806	0.00%
2022/10/20	3	28.44	0	0.00	28.45	3	805	0.38%
2022/10/19	0	0.00	9	29.57	29.85	-9	741	-1.21%
2022/10/18	1	29.35	1	29.80	29.25	0	747	0.00%
2022/10/14	3	29.23	4	29.53	29.35	-1	767	-0.13%
2022/10/13	15	29.53	0	0.00	28.80	15	779	1.92%
2022/10/11	0	0.00	32	30.82	31.05	-32	768	-4.16%
2022/10/07	12	31.30	12	31.58	31.70	0	770	0.00%
2022/10/06	13	31.79	10	32.45	31.50	3	767	0.39%
2022/10/05	11	32.01	9	32.54	31.90	2	756	0.26%
2022/10/04	0	0.00	20	32.36	32.30	-20	754	-2.65%
2022/10/03	9	31.78	0	0.00	31.80	9	751	1.20%
2022/09/30	34	32.02	0	0.00	32.00	34	753	4.51%
2022/09/29	0	0.00	29	31.79	32.05	-29	756	-3.83%
2022/09/28	10	31.91	10	32.29	30.95	0	754	0.00%
2022/09/23	13	32.07	0	0.00	31.70	13	792	1.64%
2022/09/22	16	32.92	0	0.00	32.50	16	819	1.95%
2022/09/21	0	0.00	0	33.85	33.70	0	858	0.00%
2022/09/20	0	0.00	0.1	33.70	33.75	-0.1	872	-0.01%
2022/09/19	0	0.00	1.1	33.50	33.55	-1.1	888	-0.12%
2022/09/16	0	0.00	0.2	33.25	33.35	-0.2	906	-0.02%
2022/09/15	0	0.00	0.1	33.40	33.25	-0.1	995	-0.01%
2022/09/14	2	32.90	0	0.00	33.50	2	1,002	0.20%
2022/09/13	0	0.00	2.1	33.30	33.65	-2.1	998	-0.21%
2022/09/12	0	0.00	4.1	33.22	33.25	-4.1	1,004	-0.41%
2022/09/08	1	32.55	36	32.79	32.95	-35	1,005	-3.48%
2022/09/07	2	32.30	0	0.00	32.25	2	1,002	0.20%
2022/09/06	19	32.39	1.1	32.52	32.30	17.9	1,007	1.78%
2022/09/05	0.4	32.80	0	0.00	32.70	0.4	1,019	0.04%
2022/09/02	0	0.00	8.1	32.57	32.45	-8.1	1,030	-0.79%
2022/09/01	3	32.05	0	0.00	32.10	3	1,052	0.29%
2022/08/31	3	32.35	0	0.00	32.50	3	1,074	0.28%
2022/08/30	0	0.00	0.1	32.40	32.30	-0.1	1,119	-0.01%
2022/08/29	0	0.00	8	32.16	32.30	-8	1,147	-0.70%
2022/08/26	14	32.06	0.3	32.18	32.30	13.7	1,154	1.19%
2022/08/25	0	32.00	2.1	32.00	31.90	-2.1	1,157	-0.18%
2022/08/24	2	31.18	2.1	31.69	32.00	-0.1	1,168	-0.01%
2022/08/23	0	0.00	0.1	31.20	31.05	-0.1	1,171	-0.01%
2022/08/22	0	0.00	0.1	31.75	31.65	-0.1	1,179	-0.01%
2022/08/19	10	31.88	0.2	31.50	31.85	9.8	1,182	0.83%
2022/08/18	5	31.97	15.1	31.50	31.50	-10	1,178	-0.85%
2022/08/17	2.2	32.56	9.3	32.16	32.50	-7.1	1,162	-0.61%
2022/08/16	0	0.00	14.1	31.72	31.75	-14.1	1,144	-1.23%
2022/08/15	0	0.00	12.3	31.26	31.30	-12.3	1,128	-1.09%
2022/08/12	1	30.50	33.4	30.71	31.00	-32.4	1,115	-2.90%
2022/08/11	0	0.00	22	30.06	30.05	-22	1,101	-2.00%
2022/08/10	0	0.00	12	29.74	29.75	-12	1,097	-1.09%
2022/08/09	0	0.00	6	29.65	29.50	-6	1,096	-0.55%
2022/08/08	2	29.40	34	29.61	29.65	-32	1,098	-2.91%
2022/08/05	0	0.00	28	29.42	29.65	-28	1,100	-2.54%
2022/08/04	1	28.30	12	28.75	28.85	-11	1,100	-1.00%
2022/08/03	13	28.26	71	28.64	28.65	-58	1,098	-5.28%
2022/08/02	0	0.00	1	28.65	28.50	-1	1,097	-0.09%
2022/08/01	1.1	28.87	39.3	28.83	29.30	-38.2	1,086	-3.52%
2022/07/29	4	27.26	4.1	27.55	27.65	-0.1	1,055	-0.01%
2022/07/28	0	0.00	0	27.80	27.65	0	1,022	0.00%
2022/07/25	0	0.00	0.4	28.64	28.50	-0.4	1,016	-0.03%
2022/07/22	4	26.80	11	27.87	28.05	-7	1,006	-0.70%
2022/07/21	11	27.02	0	0.00	27.00	11	1,001	1.10%
2022/07/20	0	0.00	3.1	27.40	27.55	-3.1	987	-0.31%
2022/07/19	14	26.61	5.4	26.90	26.70	8.6	983	0.88%
2022/07/18	5	26.16	12.3	26.37	26.40	-7.3	980	-0.75%
2022/07/15	1	26.25	0	26.90	26.30	1	979	0.10%
2022/07/13	0	0.00	2	27.13	27.20	-2	969	-0.21%
2022/07/12	0	0.00	3	26.35	26.35	-3	966	-0.31%
2022/07/11	1	26.45	0.1	26.75	26.40	0.9	969	0.10%
2022/07/08	2	27.03	0	0.00	26.80	2	972	0.21%
2022/07/07	1	27.10	2	27.20	27.15	-1	971	-0.10%
2022/07/05	0	0.00	3	27.38	27.20	-3	976	-0.31%
2022/07/04	0	0.00	22	25.98	26.45	-22	969	-2.27%
2022/07/01	5	26.03	0	0.00	25.60	5	963	0.52%
2022/06/30	18	26.73	18	26.96	26.55	0	962	0.00%
2022/06/29	64	28.18	0	0.00	28.20	64	946	6.76%
2022/06/28	30	29.18	10.7	29.64	29.50	19.3	902	2.14%
2022/06/27	18	29.43	23	29.91	29.65	-5	903	-0.55%
2022/06/23	11	29.04	52.1	29.53	30.40	-41.1	930	-4.41%
2022/06/22	1	31.35	0.1	31.95	31.80	0.9	865	0.10%
2022/06/21	0	32.20	2	32.30	32.40	-2	876	-0.22%
2022/06/20	2	32.00	8.1	32.23	32.10	-6.1	895	-0.68%
2022/06/17	2	32.65	8.2	32.95	32.95	-6.2	910	-0.68%
2022/06/16	1.1	33.36	0	0.00	33.20	1.1	934	0.11%
2022/06/15	0	0.00	20	33.92	34.10	-20	949	-2.11%
2022/06/14	2	33.00	0	0.00	33.50	2	963	0.21%
2022/06/13	1	33.30	31.1	33.71	33.70	-30.1	1,039	-2.90%
2022/06/10	14.1	34.22	1	34.30	34.25	13.1	1,029	1.27%
2022/06/09	2	35.00	0	0.00	35.25	2	1,009	0.20%
2022/06/08	56	36.70	0	0.00	35.95	56	992	5.64%
2022/06/07	6	36.83	6.2	37.35	37.25	-0.2	946	-0.02%
2022/06/06	0	0.00	6.2	37.22	37.35	-6.2	917	-0.68%
2022/06/02	28	36.50	0	0.00	36.55	28	919	3.05%
2022/06/01	0	0.00	35.8	36.46	36.60	-35.8	926	-3.87%
2022/05/31	0	0.00	6.1	36.21	36.10	-6.1	912	-0.66%
2022/05/30	0	0.00	7.1	35.88	35.90	-7.1	909	-0.78%
2022/05/27	1	35.15	9.1	35.34	35.45	-8.1	897	-0.90%
2022/05/26	0	0.00	0.1	35.00	35.00	-0.1	892	-0.01%
2022/05/25	1	34.90	0	0.00	35.00	1	891	0.11%
2022/05/24	3	34.93	5.7	35.26	34.95	-2.7	890	-0.30%
2022/05/23	0	0.00	1	34.80	34.95	-1	880	-0.11%
2022/05/20	0	0.00	6.1	34.35	34.30	-6.1	879	-0.69%
2022/05/19	3	33.97	0	0.00	34.05	3	880	0.34%
2022/05/18	6	33.98	3	34.20	34.20	3	878	0.34%
2022/05/17	0	0.00	3.1	34.20	34.15	-3.1	874	-0.35%
2022/05/13	7	33.73	0	0.00	34.10	7	872	0.80%
2022/05/12	1	33.55	44	34.06	33.90	-43	869	-4.94%
2022/05/11	1	34.10	2	34.40	34.60	-1	855	-0.12%
2022/05/10	2	33.70	2.2	34.79	34.80	-0.2	850	-0.02%
2022/05/09	0	0.00	8.7	34.10	34.05	-8.7	841	-1.03%
2022/05/06	0	0.00	1	34.00	34.20	-1	840	-0.12%
2022/05/04	0	0.00	13.2	34.15	34.45	-13.2	845	-1.56%
2022/04/29	0	0.00	1	33.55	33.70	-1	847	-0.12%
2022/04/28	1	33.55	1	33.50	33.60	0	851	0.00%
2022/04/27	0	0.00	3.6	33.42	33.55	-3.6	851	-0.42%
2022/04/26	2	33.73	0.9	33.98	34.00	1.1	843	0.13%
2022/04/25	1	33.65	0	0.00	33.80	1	851	0.12%
2022/04/22	3	34.15	0	0.00	34.30	3	869	0.34%
2022/04/21	1	34.35	0	0.00	34.40	1	889	0.11%
2022/04/20	2	34.38	1	34.70	34.50	1	886	0.11%
2022/04/19	0	0.00	3	34.55	34.65	-3	894	-0.34%
2022/04/18	0	0.00	6	34.36	34.40	-6	905	-0.67%
2022/04/15	0	34.60	0	0.00	34.60	0	909	0.00%
2022/04/14	0.1	34.55	2	34.55	34.60	-1.9	921	-0.21%
2022/04/12	3	33.98	0	0.00	34.00	3	928	0.32%
2022/04/11	3	34.50	1	34.40	34.35	2	933	0.21%
2022/04/08	0	0.00	8.9	34.58	34.80	-8.9	932	-0.95%
2022/04/07	1	33.75	0	0.00	33.75	1	924	0.11%
2022/04/06	5	33.88	0	0.00	34.05	5	913	0.55%
2022/04/01	5	34.40	0	0.00	34.30	5	893	0.56%
2022/03/30	6	34.53	1	34.70	34.75	5	873	0.57%
2022/03/29	3	34.75	0	0.00	34.95	3	853	0.35%
2022/03/28	5	34.34	5	35.40	35.40	0	827	0.00%
2022/03/25	54	35.20	2	35.15	35.30	52	802	6.48%
2022/03/24	15	35.42	0	0.00	35.50	15	795	1.89%
2022/03/23	28	35.52	0	0.00	35.70	28	781	3.58%
2022/03/22	5	35.55	0	0.00	35.80	5	771	0.65%
2022/03/21	117	35.55	12	35.95	35.95	105	752	13.95%	大買/鉅額交易
2022/03/18	26	35.58	0	0.00	35.95	26	730	3.56%
2022/03/17	3	35.77	1	35.80	36.05	2	726	0.28%
2022/03/16	9	35.77	25	36.66	36.25	-16	708	-2.26%
2022/03/15	1	38.80	0	0.00	39.10	1	620	0.16%
2022/03/14	5	38.89	0	0.00	39.15	5	620	0.81%
2022/03/11	2	38.95	0	0.00	39.25	2	616	0.32%
2022/03/10	0	0.00	3.8	39.34	39.25	-3.8	625	-0.61%
2022/03/09	0	0.00	1	39.10	39.00	-1	623	-0.16%
2022/03/08	0.1	38.95	0.6	38.85	39.00	-0.5	626	-0.08%
2022/03/07	6	38.85	0	0.00	39.15	6	617	0.97%
2022/03/04	2	39.30	0	0.00	39.40	2	602	0.33%
2022/03/03	0.1	39.65	0	0.00	39.45	0.1	612	0.02%
2022/03/02	0.1	39.50	0	0.00	39.50	0.1	620	0.02%
2022/03/01	0	0.00	2	39.45	39.45	-2	639	-0.31%
2022/02/25	4	39.26	0	0.00	39.35	4	643	0.62%
2022/02/23	1	39.30	0	0.00	39.65	1	649	0.15%
2022/02/22	1	39.25	0.3	39.50	39.40	0.7	652	0.11%
2022/02/21	2	39.30	0	0.00	39.50	2	655	0.30%
2022/02/18	1	39.30	0	0.00	39.40	1	663	0.15%
2022/02/15	0	0.00	4	39.28	39.30	-4	732	-0.55%
2022/02/14	0	0.00	11	39.14	39.10	-11	760	-1.45%
2022/02/07	1.3	39.45	2.1	39.35	39.55	-0.8	771	-0.10%
2022/01/26	1	38.90	0.1	39.10	39.00	0.9	769	0.11%
2022/01/25	5	38.80	0	0.00	39.00	5	773	0.65%
2022/01/24	3	38.60	11.2	38.57	39.00	-8.2	774	-1.06%
2022/01/21	0	0.00	1	39.00	38.95	-1	770	-0.13%
2022/01/20	8	39.09	0	39.30	39.30	8	763	1.05%
2022/01/19	0	0.00	2.1	39.06	39.30	-2.1	763	-0.28%
2022/01/18	5	39.04	0	0.00	39.00	5	759	0.66%
2022/01/17	3	39.18	2	39.40	39.40	1	751	0.13%
2022/01/14	0	0.00	1.1	39.42	39.85	-1.1	722	-0.15%
2022/01/12	4	39.81	1.3	39.89	40.05	2.7	705	0.38%
2022/01/11	12	39.89	0.1	40.00	40.05	11.9	692	1.72%
2022/01/10	0	0.00	2	40.03	40.15	-2	685	-0.29%
2022/01/07	0	0.00	1.2	40.06	40.15	-1.2	684	-0.17%
2022/01/06	0	0.00	0.1	40.15	40.40	-0.1	670	-0.01%
2022/01/05	0.5	40.24	0	0.00	40.40	0.5	665	0.08%
2022/01/03	4	40.23	0	0.00	40.55	4	658	0.61%
2021/12/30	0	0.00	4.1	40.75	40.65	-4.1	653	-0.62%
2021/12/29	0.1	40.35	3.4	40.71	40.75	-3.3	655	-0.51%
2021/12/27	1	40.25	0	0.00	40.30	1	665	0.16%
2021/12/24	0.1	40.25	0	0.00	40.30	0.1	670	0.01%
2021/12/23	1.1	40.16	0	0.00	40.25	1.1	667	0.16%
2021/12/22	1.2	40.13	0	0.00	40.15	1.2	669	0.18%
2021/12/21	11.1	40.28	0	0.00	40.20	11.1	665	1.67%
2021/12/20	3	40.78	0	0.00	40.90	3	657	0.46%
2021/12/17	9	41.19	2	41.60	41.50	7	642	1.09%
2021/12/16	0.1	41.55	0	0.00	41.60	0.1	638	0.02%
2021/12/14	8	41.46	0	0.00	41.75	8	636	1.26%
2021/12/13	0	0.00	3	42.10	42.20	-3	649	-0.46%
2021/12/07	0.1	41.40	0	0.00	41.50	0.1	658	0.02%
2021/12/03	0	40.75	0	0.00	40.75	0	650	0.01%
2021/12/02	0.2	40.55	0	0.00	40.75	0.2	655	0.03%
2021/11/30	0	0.00	0.1	40.35	40.45	-0.1	665	-0.01%
2021/11/29	5.4	40.00	2	40.00	40.45	3.4	678	0.50%
2021/11/26	0.3	41.00	0	0.00	40.85	0.3	684	0.04%
2021/11/25	1	39.85	3	39.95	41.20	-2	678	-0.29%
2021/11/24	3	39.72	4	39.71	39.75	-1	675	-0.15%
2021/11/23	2	39.83	0	0.00	39.90	2	707	0.28%
2021/11/22	1.3	40.09	0	0.00	40.20	1.3	741	0.18%
2021/11/19	0	0.00	6	40.15	40.30	-6	821	-0.73%
2021/11/17	0.1	40.00	2	40.05	40.40	-1.9	887	-0.21%
2021/11/15	2	40.90	1	40.20	40.10	1	898	0.11%
2021/11/12	0	0.00	1.2	40.41	40.65	-1.2	892	-0.13%
2021/11/11	2	39.65	0	0.00	39.35	2	871	0.23%
2021/11/09	2	38.93	0	0.00	38.90	2	874	0.23%
2021/11/08	7	38.99	0	0.00	38.95	7	888	0.79%
2021/11/05	5	38.89	1	38.95	38.90	4	899	0.44%
2021/11/04	1	39.00	0	0.00	38.95	1	925	0.11%
2021/11/03	5	39.08	0	0.00	39.05	5	949	0.53%
2021/11/01	1	38.75	0	0.00	38.85	1	969	0.10%
2021/10/28	1	38.75	0	0.00	38.80	1	1,030	0.10%
2021/10/25	1	39.00	0	0.00	38.95	1	1,266	0.08%
2021/10/22	1	39.10	0	0.00	39.00	1	1,273	0.08%
2021/10/15	0.1	38.55	1	38.70	38.85	-0.9	1,289	-0.07%
2021/10/14	2.2	38.50	0	0.00	38.55	2.2	1,288	0.17%
2021/10/13	0.2	38.75	0	0.00	38.30	0.2	1,293	0.02%
2021/10/08	0.5	38.50	0	0.00	38.45	0.5	1,297	0.04%
2021/10/07	0.2	38.40	1	38.20	38.30	-0.8	1,303	-0.06%
2021/10/06	0.3	38.32	1	37.95	38.00	-0.8	1,309	-0.06%
2021/10/05	0.2	37.95	0	0.00	38.10	0.2	1,314	0.01%
2021/10/04	0.4	38.30	0	0.00	37.95	0.4	1,314	0.03%
2021/10/01	3.2	38.19	1	38.10	38.10	2.2	1,321	0.16%
2021/09/30	2	38.33	1	38.30	38.40	1	1,323	0.08%
2021/09/29	0	0.00	1	38.40	38.40	-1	1,326	-0.08%
2021/09/22	1	37.85	1	37.95	37.85	0	1,333	0.00%
2021/09/17	0	0.00	1	38.25	38.25	-1	1,324	-0.08%
2021/09/16	1	38.15	0	0.00	38.30	1	1,320	0.08%
2021/09/15	5	38.65	0	0.00	38.65	5	1,302	0.38%
2021/09/14	1	38.75	0	0.00	39.00	1	1,295	0.08%
2021/09/10	0.1	39.00	2	39.10	39.20	-1.9	1,274	-0.15%
2021/09/09	0	0.00	0.1	39.00	39.00	-0.1	1,272	-0.01%
2021/09/03	0	0.00	2	39.10	39.15	-2	1,247	-0.16%
2021/09/02	0.1	39.55	0	0.00	39.10	0.1	1,241	0.01%
2021/09/01	2	39.50	1	39.70	39.70	1	1,227	0.08%
2021/08/31	2.1	38.66	2	38.68	38.75	0.1	1,214	0.01%
2021/08/30	0.2	38.76	1	38.90	38.65	-0.8	1,215	-0.07%
2021/08/27	1.1	38.02	0	0.00	38.00	1.1	1,202	0.09%
2021/08/26	2	38.65	1	38.55	38.55	1	1,163	0.09%
2021/08/25	479	42.01	5	41.98	42.20	474	1,127	42.03%	大買/鉅額交易
2021/08/24	0	0.00	2	42.25	42.10	-2	1,050	-0.19%
2021/08/23	11	42.53	0	0.00	42.25	11	1,012	1.09%
2021/08/20	2	42.03	0	0.00	42.10	2	982	0.20%
2021/08/18	1.1	41.91	0	0.00	42.50	1.1	963	0.11%
2021/08/17	2	42.50	90	42.52	41.95	-88	947	-9.29%
2021/08/16	3	42.60	110.2	42.85	42.50	-107.2	935	-11.46%	大賣/鉅額交易
2021/08/13	0	0.00	0.2	43.10	42.95	-0.2	912	-0.02%
2021/08/12	0	0.00	2	43.35	43.05	-2	906	-0.22%
2021/08/11	2	42.50	5	42.65	42.65	-3	895	-0.34%
2021/08/10	0	0.00	1	42.90	43.05	-1	894	-0.11%
2021/08/09	2	44.10	2	43.80	43.75	0	905	0.00%
2021/08/05	0	0.00	2	44.40	44.40	-2	938	-0.21%
2021/08/03	7	43.69	6	44.08	44.40	1	1,012	0.10%
2021/08/02	7	43.25	0	0.00	43.20	7	992	0.71%
2021/07/30	0	0.00	31	42.66	42.95	-31	932	-3.33%
2021/07/26	0	0.00	0	40.70	40.70	0	847	0.00%
2021/07/23	5	40.20	0	0.00	40.40	5	863	0.58%
2021/07/08	1	40.00	1	40.10	40.05	0	1,028	0.00%
2021/07/07	1	39.60	0	0.00	39.55	1	1,030	0.10%
2021/07/06	0	0.00	7	39.43	39.45	-7	1,056	-0.66%
2021/06/29	1	38.90	0	0.00	38.80	1	1,120	0.09%
2021/06/28	1	39.10	0	0.00	39.05	1	1,136	0.09%
2021/06/24	0	0.00	50	39.00	39.10	-50	1,230	-4.06%
2021/06/21	50	39.10	3	39.10	38.90	47	1,484	3.17%
2021/06/18	10	39.25	0	0.00	39.15	10	1,527	0.65%
2021/06/16	0	0.00	2	39.40	39.40	-2	1,585	-0.13%
2021/05/31	20	39.17	0	0.00	38.90	20	1,783	1.12%
2021/05/24	26	39.20	0	0.00	39.30	26	1,823	1.43%
2021/05/21	4	38.70	0	0.00	38.85	4	1,826	0.22%
2021/05/20	0	0.00	1	38.25	38.25	-1	1,833	-0.05%
2021/05/19	3	38.10	0	0.00	38.05	3	1,830	0.16%
2021/05/17	4	36.29	0	0.00	36.15	4	1,839	0.22%
2021/05/14	153	38.08	0	0.00	37.30	153	1,806	8.47%	大買/鉅額交易
2021/05/13	5	37.64	4	37.20	37.55	1	1,779	0.06%
2021/05/12	5	38.08	0	0.00	38.35	5	1,745	0.29%
2021/05/11	0	0.00	1	40.15	39.75	-1	1,681	-0.06%
2021/05/04	2	39.43	4	39.23	39.25	-2	1,636	-0.12%
2021/05/03	1	40.10	0	0.00	40.15	1	1,606	0.06%
2021/04/26	11	39.98	0	0.00	39.95	11	1,605	0.69%
2021/04/23	3	39.75	0	0.00	39.90	3	1,599	0.19%
2021/04/22	2	39.75	0	0.00	39.75	2	1,617	0.12%
2021/04/21	3	39.45	0	0.00	39.80	3	1,594	0.19%
2021/04/20	7	39.55	5	39.60	39.60	2	1,598	0.13%
2021/04/19	0	0.00	3.2	39.55	39.75	-3.2	1,625	-0.20%
2021/04/14	1	38.45	0	0.00	38.55	1	1,624	0.06%
2021/04/13	5	38.55	0	0.00	38.45	5	1,633	0.31%
2021/04/12	2	38.35	0	0.00	38.35	2	1,648	0.12%
2021/04/08	2.1	38.95	0	0.00	38.95	2.1	1,616	0.13%
2021/04/07	4.1	38.93	0	0.00	38.95	4.1	1,609	0.25%
2021/04/06	0.2	39.10	0	0.00	38.85	0.2	1,610	0.01%
2021/04/01	2	38.90	60	38.80	38.90	-58	1,603	-3.62%
2021/03/31	0	0.00	40	38.83	38.80	-40	1,593	-2.51%
2021/03/30	1.2	38.85	0	0.00	38.90	1.2	1,582	0.08%
2021/03/29	3	38.63	0	0.00	38.85	3	1,563	0.19%
2021/03/26	2.1	39.16	0	0.00	39.10	2.1	1,513	0.14%
2021/03/25	9.4	39.28	0	0.00	39.60	9.4	1,493	0.63%
2021/03/23	0	0.00	5	42.55	42.60	-5	1,294	-0.39%
2021/03/22	2.9	43.78	1	43.55	43.90	1.9	1,256	0.15%
2021/03/19	0	0.00	3	42.40	42.50	-3	1,229	-0.24%
2021/03/18	1	42.50	0	0.00	42.75	1	1,214	0.08%
2021/03/16	5	41.24	0	0.00	41.40	5	1,185	0.42%
2021/03/15	30	40.40	0	0.00	40.80	30	1,223	2.45%
2021/03/08	0	0.00	1.1	39.95	40.15	-1.1	1,281	-0.09%
2021/03/05	9	41.47	8	40.70	40.40	1	1,275	0.08%
2021/03/04	1.1	40.45	4	40.45	40.80	-2.9	1,253	-0.23%
2021/03/03	0	0.00	1	40.10	40.10	-1	1,245	-0.08%
2021/03/02	0	0.00	0.3	39.85	39.95	-0.3	1,237	-0.02%
2021/02/24	0	0.00	0.1	39.75	39.75	-0.1	1,246	-0.01%
2021/02/23	0	0.00	0.7	39.61	39.85	-0.7	1,313	-0.06%
2021/02/22	1	39.10	0	0.00	39.50	1	1,319	0.08%
2021/02/19	1	39.00	0	0.00	39.20	1	1,339	0.07%
2021/02/18	1	38.95	2	38.95	39.20	-1	1,351	-0.07%
2021/02/17	2	39.15	7	38.51	39.15	-5	1,345	-0.37%
2021/02/05	4	38.09	2	38.30	38.20	2	1,332	0.15%
2021/02/04	1	37.95	0	0.00	38.15	1	1,336	0.07%
2021/02/03	2	37.95	0	0.00	38.10	2	1,357	0.15%
2021/01/29	2	37.85	0	0.00	38.05	2	1,362	0.15%
2021/01/28	0	0.00	2	38.00	38.10	-2	1,356	-0.15%
2021/01/27	1	37.95	0	0.00	37.95	1	1,363	0.07%
2021/01/26	1	38.00	0	0.00	38.10	1	1,357	0.07%
2021/01/25	0	0.00	1	38.10	38.10	-1	1,360	-0.07%
2021/01/22	7	37.02	3	37.45	37.45	4	1,370	0.29%
2021/01/20	1	37.40	2	38.00	37.70	-1	1,336	-0.07%
2021/01/19	2	38.10	0	0.00	38.20	2	1,307	0.15%
2021/01/18	0	0.00	4	38.05	38.35	-4	1,316	-0.30%
2021/01/15	73	38.50	1	38.40	38.35	72	1,308	5.50%
2021/01/13	6	39.15	0	0.00	39.35	6	1,319	0.45%
2021/01/12	5	39.10	0	0.00	39.65	5	1,296	0.39%
2021/01/08	0	0.00	7	40.10	40.00	-7	1,272	-0.55%
2021/01/07	5	40.10	0	0.00	40.20	5	1,240	0.40%
2021/01/06	2	39.85	18	40.13	40.10	-16	1,254	-1.28%
2021/01/05	1	39.60	10	39.83	39.95	-9	1,233	-0.73%
2021/01/04	13	39.27	4	39.35	39.55	9	1,208	0.75%
2020/12/31	1	38.95	0	0.00	39.40	1	1,203	0.08%
2020/12/30	7	39.04	0	0.00	39.10	7	1,198	0.58%
2020/12/29	10	38.98	2	39.20	39.20	8	1,213	0.66%
2020/12/28	9	39.02	6	39.23	39.20	3	1,247	0.24%
2020/12/25	1	39.20	0	0.00	39.30	1	1,261	0.08%
2020/12/24	2	39.10	1	39.35	39.20	1	1,264	0.08%
2020/12/22	2	39.05	0	0.00	38.95	2	1,298	0.15%
2020/12/21	1	39.00	9	38.83	39.20	-8	1,316	-0.61%
2020/12/18	8	38.21	2	38.40	38.40	6	1,302	0.46%
2020/12/17	7	38.01	11	38.40	38.45	-4	1,311	-0.30%
2020/12/16	8	38.12	0	0.00	38.30	8	1,313	0.61%
2020/12/15	1	37.90	4	38.33	38.20	-3	1,340	-0.22%
2020/12/14	3	38.07	0	0.00	38.10	3	1,358	0.22%
2020/12/11	2	37.65	2	37.90	38.25	0	1,437	0.00%
2020/12/09	8	37.14	14	37.64	37.90	-6	1,458	-0.41%
2020/12/07	1	39.90	2	39.85	39.80	-1	1,345	-0.07%
2020/12/02	0	0.00	2	39.45	39.80	-2	1,348	-0.15%
2020/12/01	3	39.43	2	39.65	39.65	1	1,362	0.07%
2020/11/30	2	39.60	0.2	39.80	39.60	1.8	1,370	0.13%
2020/11/27	0	0.00	3	39.55	39.90	-3	1,370	-0.22%
2020/11/26	1	39.00	0	0.00	39.10	1	1,371	0.07%
2020/11/25	2	39.00	3.5	39.25	39.10	-1.5	1,383	-0.11%
2020/11/24	3	39.00	1	39.10	39.10	2	1,382	0.14%
2020/11/23	0	0.00	3	39.05	39.30	-3	1,386	-0.22%
2020/11/20	3.5	38.99	4	40.00	38.95	-0.5	1,381	-0.04%
2020/11/19	6	40.10	2	40.40	40.45	4	1,358	0.29%
2020/11/17	0	0.00	2	39.75	39.70	-2	1,429	-0.14%
2020/11/16	2	39.20	16	39.31	39.35	-14	1,446	-0.97%
2020/11/13	9	39.28	0	0.00	39.35	9	1,464	0.61%
2020/11/12	7	39.21	0	0.00	39.45	7	1,475	0.47%
2020/11/10	0	0.00	1	39.15	39.05	-1	1,458	-0.07%
2020/11/09	0	0.00	4	39.00	39.00	-4	1,443	-0.28%
2020/11/06	4	38.53	0	0.00	38.65	4	1,440	0.28%
2020/11/02	0	0.00	0.4	38.30	38.45	-0.4	1,455	-0.03%
2020/10/26	1	39.70	0	0.00	39.75	1	1,491	0.07%
2020/10/22	2	38.80	4	39.09	39.70	-2	1,512	-0.13%
2020/10/21	1	38.95	0	0.00	39.05	1	1,485	0.07%
2020/10/16	1	38.50	1	38.80	38.80	0	1,496	0.00%
2020/10/15	1	38.20	1	38.55	38.70	0	1,499	0.00%
2020/10/13	0	0.00	1	38.80	38.80	-1	1,501	-0.07%
2020/10/07	1	38.55	0	0.00	38.65	1	1,579	0.06%
2020/10/05	0	0.00	3	38.55	39.20	-3	1,665	-0.18%
2020/09/29	0	0.00	1	37.50	37.45	-1	1,901	-0.05%
2020/09/28	1	37.15	5	37.35	37.25	-4	1,993	-0.20%
2020/09/25	9	36.68	5	37.00	36.95	4	2,064	0.19%
2020/09/24	1	36.90	1	37.50	37.05	0	2,129	0.00%
2020/09/23	3	37.75	0	0.00	37.90	3	2,133	0.14%
2020/09/18	0	0.00	2	38.20	38.05	-2	2,207	-0.09%
2020/09/17	0	0.00	4	39.00	38.55	-4	2,184	-0.18%
2020/09/16	2	39.33	0	0.00	38.70	2	2,193	0.09%
2020/09/11	0	0.00	3	36.80	36.80	-3	2,144	-0.14%
2020/09/10	3	36.75	1	36.95	36.85	2	2,141	0.09%
2020/09/09	2	36.55	11	36.70	36.85	-9	2,155	-0.42%
2020/09/08	15	36.86	0	0.00	37.05	15	2,153	0.70%
2020/09/01	2	37.45	0	0.00	37.50	2	2,213	0.09%
2020/08/31	2	37.63	0	0.00	37.80	2	2,206	0.09%
2020/08/21	0	0.00	6	35.97	35.90	-6	2,183	-0.27%
2020/08/20	1	35.95	0	0.00	35.20	1	2,186	0.05%
2020/08/19	0	0.00	2	35.93	35.90	-2	2,184	-0.09%
2020/08/18	1	35.05	0	0.00	35.30	1	2,221	0.05%
2020/08/13	1	35.15	0	0.00	35.50	1	2,230	0.04%
2020/08/11	0	0.00	4	35.90	35.75	-4	2,260	-0.18%
2020/08/10	0	0.00	6	35.41	35.40	-6	2,271	-0.26%
2020/08/07	3	35.23	2	35.35	35.45	1	2,309	0.04%
2020/08/06	3	35.37	3	35.45	35.45	0	2,308	0.00%
2020/08/04	1	35.30	29	35.30	35.55	-28	2,347	-1.19%
2020/07/31	7	36.24	1	36.35	36.35	6	2,352	0.26%
2020/07/30	0	0.00	7	35.94	36.00	-7	2,345	-0.30%
2020/07/29	0	0.00	5	34.90	35.00	-5	2,332	-0.21%
2020/07/23	2	34.58	2	34.60	34.75	0	2,368	0.00%
2020/07/21	1	34.90	1	35.00	35.00	0	2,377	0.00%
2020/07/20	2	34.70	0	0.00	34.90	2	2,376	0.08%
2020/07/17	0	0.00	5	35.20	35.00	-5	2,395	-0.21%
2020/07/16	10	34.93	0	0.00	35.20	10	2,413	0.41%
2020/07/15	7	33.99	11	34.35	34.60	-4	2,394	-0.17%
2020/07/13	5	33.05	11	33.01	33.35	-6	2,361	-0.25%
2020/07/10	1	32.80	0	0.00	33.75	1	2,330	0.04%
2020/07/09	1	34.00	0	0.00	34.15	1	2,279	0.04%
2020/07/08	8	35.99	19	36.61	35.85	-11	2,192	-0.50%
2020/07/07	4	38.90	3	39.03	39.40	1	2,044	0.05%
2020/07/06	10	38.80	12	39.23	39.50	-2	1,963	-0.10%
2020/07/03	0	0.00	15	38.12	38.70	-15	1,897	-0.79%
2020/07/02	1	36.85	7	36.80	36.85	-6	1,813	-0.33%
2020/07/01	6	36.25	5	36.25	36.35	1	1,795	0.06%
2020/06/30	22	36.07	10	36.20	36.20	12	1,773	0.68%
2020/06/29	5	36.25	5	36.05	36.00	0	1,770	0.00%
2020/06/23	3	36.15	10	35.80	35.80	-7	1,936	-0.36%
2020/06/22	16	35.76	12	35.79	36.15	4	1,911	0.21%
2020/06/19	0	0.00	1	34.90	34.90	-1	1,884	-0.05%
2020/06/18	2	34.60	13	34.61	34.70	-11	1,884	-0.58%
2020/06/17	7	34.15	0	0.00	34.40	7	1,889	0.37%
2020/06/16	0	0.00	1	34.00	34.20	-1	1,925	-0.05%
2020/06/15	1	33.75	0	0.00	33.85	1	1,981	0.05%
2020/06/12	10	33.20	17	33.78	34.05	-7	2,007	-0.35%
2020/06/11	13	34.22	0	0.00	34.20	13	2,034	0.64%
2020/06/10	0	0.00	0.4	34.75	34.80	-0.4	2,014	-0.02%
2020/06/08	11	34.70	10	34.70	34.75	1	2,132	0.05%
2020/06/05	0	0.00	18	34.92	35.00	-18	2,122	-0.85%
2020/06/04	0	0.00	3	34.85	34.90	-3	2,158	-0.14%
2020/06/03	17	34.96	13	34.95	34.90	4	2,179	0.18%
2020/06/02	30	34.48	5	34.63	34.75	25	2,159	1.16%
2020/06/01	8	34.79	11	34.73	34.60	-3	2,151	-0.14%
2020/05/29	0	0.00	46	33.83	34.05	-46	2,142	-2.15%
2020/05/27	7	33.93	0	0.00	34.00	7	2,147	0.33%
2020/05/26	7	33.63	8	33.64	33.70	-1	2,157	-0.05%
2020/05/25	11	32.73	5	32.45	33.35	6	2,133	0.28%
2020/05/22	7	32.04	1	32.20	32.10	6	2,085	0.29%
2020/05/21	12	32.09	10	32.10	32.15	2	2,092	0.10%
2020/05/19	0	0.00	1	31.95	32.10	-1	2,086	-0.05%
2020/05/13	5	31.75	0	0.00	31.80	5	2,007	0.25%
2020/05/12	6	31.88	170	31.70	31.85	-164	2,023	-8.10%	大賣/鉅額交易
2020/05/11	1	31.55	3	31.90	32.15	-2	2,011	-0.10%
2020/05/08	6	31.84	1	31.80	31.60	5	1,990	0.25%
2020/05/07	1	31.55	1	31.70	31.75	0	1,982	0.00%
2020/05/06	2	31.60	1	31.80	31.80	1	1,983	0.05%
2020/05/05	1	31.75	9	31.95	32.00	-8	1,973	-0.41%
2020/05/04	10	31.90	20	31.80	32.00	-10	1,975	-0.51%
2020/04/30	20	32.48	4	32.30	32.40	16	1,959	0.82%
2020/04/29	5	31.80	0	0.00	32.00	5	1,952	0.26%
2020/04/28	10	31.25	1	31.15	31.30	9	1,947	0.46%
2020/04/27	12	30.93	106	30.82	30.95	-94	1,991	-4.72%	大賣/
2020/04/24	0	0.00	10	30.50	30.65	-10	1,972	-0.51%
2020/04/23	5	30.55	0	0.00	30.65	5	1,972	0.25%
2020/04/22	6	30.48	0	0.00	30.65	6	1,967	0.30%
2020/04/21	15	29.92	11	29.82	30.05	4	1,942	0.21%
2020/04/17	13	30.90	0	0.00	30.80	13	1,900	0.68%
2020/04/13	0	0.00	1	30.65	30.65	-1	1,877	-0.05%
2020/04/09	0	0.00	1	29.45	29.50	-1	1,869	-0.05%
2020/04/06	0	0.00	50	28.60	28.95	-50	2,008	-2.49%
2020/04/01	0	0.00	1	28.95	28.90	-1	2,005	-0.05%
2020/03/31	3	29.05	1	29.25	29.00	2	2,002	0.10%
2020/03/30	0	0.00	101	28.16	28.85	-101	1,993	-5.07%	大賣/鉅額交易
2020/03/27	1	28.70	441	29.69	28.30	-440	1,989	-22.11%	大賣/鉅額交易
2020/03/26	0	0.00	280	27.20	27.20	-280	1,862	-15.04%	大賣/鉅額交易
2020/03/24	0	0.00	2	23.23	23.60	-2	1,842	-0.11%
2020/03/23	0	0.00	3	21.95	22.30	-3	1,846	-0.16%
2020/03/20	1	22.15	5	22.13	22.35	-4	1,855	-0.22%
2020/03/19	34	20.46	0	0.00	20.45	34	1,817	1.87%
2020/03/18	51	23.20	0	0.00	22.70	51	1,755	2.91%
2020/03/17	101	22.99	0.9	23.80	24.00	100.1	1,742	5.75%	大買/
2020/03/16	12	24.44	0	0.00	24.70	12	1,713	0.70%
2020/03/13	2	24.45	0	0.00	26.55	2	1,715	0.12%
2020/03/12	2	25.78	0	0.00	27.00	2	1,674	0.12%
2020/03/10	4	26.80	0	0.00	27.75	4	1,618	0.25%
2020/03/04	5	28.90	24	28.64	28.90	-19	1,530	-1.24%
2020/03/03	2	29.50	18	29.50	29.50	-16	1,523	-1.05%
2020/03/02	10	29.00	0	0.00	29.40	10	1,522	0.66%
2020/02/18	1	32.15	0	0.00	32.25	1	1,592	0.06%
2020/02/17	0	0.00	0.7	32.45	32.50	-0.7	1,598	-0.04%
2020/02/13	0	0.00	1	32.80	32.50	-1	1,598	-0.06%
2020/02/12	0	0.00	0.9	31.65	31.75	-0.9	1,582	-0.06%
2020/02/05	1	30.50	1	30.90	30.40	0	1,587	0.00%
2020/02/04	4	30.69	6	30.78	30.75	-2	1,592	-0.13%
2020/02/03	4	30.13	0	0.00	30.35	4	1,612	0.25%
2020/01/31	8	30.13	0	0.00	30.75	8	1,621	0.49%
2020/01/30	12	29.92	8	29.73	29.85	4	1,629	0.25%
2020/01/20	10	32.49	0	0.00	32.35	10	1,584	0.63%
2020/01/17	0	0.00	1	31.85	32.00	-1	1,610	-0.06%
2020/01/13	17	32.25	0	0.00	32.00	17	1,683	1.01%
2020/01/10	0	0.00	2	31.45	31.35	-2	1,678	-0.12%
2020/01/08	4	31.75	0	0.00	31.60	4	1,688	0.24%
2020/01/07	0	0.00	1	31.75	31.75	-1	1,675	-0.06%
2020/01/06	8	31.13	0	0.00	31.65	8	1,665	0.48%
2020/01/02	1	32.20	0	0.00	32.10	1	1,604	0.06%
2019/12/31	0	0.00	30	31.40	31.60	-30	1,585	-1.89%
2019/12/30	0.1	32.95	2	32.90	33.00	-2	1,492	-0.13%
2019/12/27	1	34.00	0	0.00	34.10	1	1,420	0.07%
2019/12/24	12	33.78	8	33.65	33.55	4	1,361	0.29%
2019/12/23	0	0.00	5	32.61	32.60	-5	1,318	-0.38%
2019/12/20	0	0.00	12	31.50	31.45	-12	1,291	-0.93%
2019/12/12	0	0.00	2	30.58	30.45	-2	1,212	-0.16%
2019/12/11	11	30.11	0	0.00	29.95	11	1,192	0.92%
2019/12/10	0	0.00	6.5	30.81	30.50	-6.5	1,169	-0.56%
2019/12/09	3	30.13	0	0.00	30.60	3	1,149	0.26%
2019/12/06	0	0.00	0.5	29.15	29.30	-0.5	1,125	-0.04%
2019/12/05	0	0.00	4	28.75	28.85	-4	1,135	-0.35%
2019/12/04	0	0.00	61	28.67	28.75	-61	1,166	-5.23%
2019/11/28	0	0.00	0.5	28.80	28.95	-0.5	1,163	-0.05%
2019/11/25	1	28.65	0	0.00	28.20	1	1,117	0.09%
2019/11/22	0	0.00	17.5	28.45	28.60	-17.5	1,065	-1.65%
2019/11/21	0	0.00	2	28.45	28.45	-2	1,060	-0.19%
2019/11/19	6	27.95	0	0.00	27.85	6	1,010	0.59%
2019/11/12	0	0.00	0.9	26.35	26.35	-0.9	976	-0.09%
2019/10/31	21	27.08	0	0.00	26.85	21	1,009	2.08%
2019/10/29	40	26.69	6	26.70	26.75	34	953	3.57%
2019/10/28	0	0.00	2.9	26.32	26.40	-2.9	942	-0.31%
2019/10/25	0	0.00	0.8	25.70	25.85	-0.8	948	-0.08%
2019/10/22	2	25.35	22	25.00	25.50	-20	917	-2.18%
2019/10/21	4	24.83	0	0.00	24.85	4	908	0.44%
2019/10/18	0	0.00	5.2	24.17	24.70	-5.2	904	-0.57%
2019/10/15	0.5	23.55	0	0.00	23.55	0.5	925	0.06%
2019/10/07	5	24.00	0	0.00	23.95	5	971	0.51%
2019/09/26	0	0.00	3	23.75	23.65	-3	1,063	-0.28%
2019/09/10	0	0.00	3	23.40	23.60	-3	1,310	-0.23%
2019/08/20	100	24.50	18	24.55	24.10	82	1,499	5.47%
2019/08/13	0	0.00	9	24.69	24.75	-9	1,457	-0.62%
2019/08/12	1	24.65	1	24.10	24.65	0	1,446	0.00%
2019/08/08	1	23.75	0	0.00	23.85	1	1,434	0.07%
2019/08/07	20	23.20	0	0.00	23.30	20	1,427	1.40%
2019/08/05	8	23.75	8	23.40	23.60	0	1,410	0.00%
2019/07/30	0	0.00	2	23.15	23.05	-2	1,384	-0.14%
2019/07/29	1	23.80	0	0.00	23.50	1	1,353	0.07%
2019/07/24	0	0.00	6	24.13	23.85	-6	1,305	-0.46%
2019/07/23	50	23.50	0	0.00	23.55	50	1,279	3.91%
2019/07/19	50	23.00	0	0.00	22.95	50	1,248	4.00%
2019/07/18	50	23.00	0	0.00	23.20	50	1,233	4.05%
2019/07/16	102	22.50	0	0.00	22.70	102	1,214	8.40%	大買/鉅額交易
2019/07/15	150	21.80	0	0.00	22.10	150	1,183	12.67%	大買/鉅額交易
2019/07/10	0	0.00	2	21.50	21.60	-2	1,159	-0.17%
2019/07/08	0	0.00	1.6	21.67	21.80	-1.6	1,130	-0.14%
2019/07/05	0	0.00	9	21.90	21.95	-9	1,117	-0.81%
2019/07/04	0	0.00	18	21.80	21.95	-18	1,096	-1.64%
2019/07/03	1	21.25	2	21.55	21.60	-1	1,082	-0.09%
2019/07/02	0	0.00	3	21.20	21.25	-3	1,065	-0.28%
2019/06/28	0	0.00	1	20.05	20.05	-1	1,026	-0.10%
2019/06/27	7	20.05	3	20.05	20.05	4	1,019	0.39%
2019/06/26	0	0.00	9	21.20	21.20	-9	935	-0.96%
2019/06/21	0	0.00	10	21.13	21.10	-10	874	-1.14%
2019/06/20	5	21.01	0.7	21.00	21.05	4.3	890	0.48%
2019/06/19	1	21.00	2	21.28	21.30	-1	864	-0.12%
2019/06/18	1	21.00	0	0.00	21.05	1	839	0.12%
2019/06/17	1	21.10	0	0.00	21.05	1	829	0.12%
2019/06/14	1	21.10	0	0.00	21.20	1	821	0.12%
2019/06/13	0	0.00	12	21.50	21.15	-12	816	-1.47%
2019/06/12	7	20.88	2	20.80	21.30	5	795	0.63%
2019/06/10	12	21.14	5	20.80	20.75	7	766	0.91%
2019/06/06	0	0.00	7	20.79	20.95	-7	752	-0.93%
2019/06/05	60	21.30	0	0.00	21.05	60	734	8.17%
2019/06/04	50	22.00	0	0.00	21.75	50	694	7.20%
2019/06/03	111	22.00	0	0.00	22.00	111	666	16.65%	大買/鉅額交易
2019/05/31	3	21.75	5.7	21.98	21.95	-2.7	646	-0.42%
2019/05/30	0	0.00	118	21.60	21.60	-118	606	-19.44%	大賣/鉅額交易
2019/05/29	0	0.00	6.5	21.05	21.05	-6.5	578	-1.12%
2019/05/28	3	20.92	5	21.04	20.90	-2	571	-0.35%
2019/05/27	2	20.70	55	20.75	20.80	-53	552	-9.58%
2019/05/24	0	0.00	5.8	20.18	20.20	-5.8	528	-1.10%
2019/05/23	50	19.90	0	0.00	19.95	50	508	9.84%
2019/05/22	0	0.00	10	19.90	19.95	-10	508	-1.97%
2019/05/17	0	0.00	10	20.13	19.80	-10	519	-1.93%
2019/05/16	0	0.00	0.3	19.90	20.00	-0.3	512	-0.06%
2019/05/15	0	0.00	1	19.60	19.70	-1	498	-0.20%
2019/05/09	0	0.00	1	19.25	19.30	-1	491	-0.20%
2019/05/08	0	0.00	1	19.25	19.25	-1	494	-0.20%
2019/05/06	0	0.00	1	19.25	19.05	-1	513	-0.19%
2019/04/29	10	19.05	0	0.00	19.05	10	539	1.85%
2019/04/26	1	19.10	0	0.00	19.10	1	538	0.18%
2019/04/24	1.5	19.23	1	19.60	19.25	0.5	536	0.09%
2019/04/23	0	0.00	1	19.25	19.30	-1	528	-0.19%
2019/04/18	94	18.80	0	0.00	18.75	94	514	18.27%
2019/04/17	6	18.80	2	18.88	18.90	4	520	0.77%
2019/04/16	31	18.80	0	0.00	18.75	31	519	5.96%
2019/04/15	39	18.80	0	0.00	18.85	39	526	7.41%
2019/04/11	0.7	18.75	0	0.00	18.75	0.7	527	0.13%
2019/04/08	0.1	18.95	3	18.95	19.10	-2.9	543	-0.53%
2019/04/02	0	0.00	1	18.70	18.70	-1	539	-0.19%
2019/04/01	0.3	18.65	2	18.75	18.65	-1.7	540	-0.31%
2019/03/29	0	0.00	2	18.75	18.75	-2	540	-0.37%
2019/03/28	1	18.70	0	0.00	18.65	1	541	0.18%
2019/03/26	0	0.00	1	18.75	18.75	-1	531	-0.19%
2019/03/25	7	18.72	0	0.00	18.85	7	518	1.35%
2019/03/22	0	0.00	3	19.78	19.80	-3	483	-0.62%
2019/03/20	0	0.00	6	19.63	19.70	-6	487	-1.23%
2019/03/19	2	19.45	7	19.50	19.50	-5	491	-1.02%
2019/03/18	2	19.65	2	19.55	19.60	0	494	0.00%
2019/03/15	6.9	19.34	0	0.00	19.30	6.9	496	1.38%
2019/03/14	3	19.40	0	0.00	19.40	3	492	0.61%
2019/03/13	2	19.50	0	0.00	19.50	2	491	0.41%
2019/03/11	2	19.55	0	0.00	19.55	2	495	0.40%
2019/03/07	0.1	19.85	0	0.00	19.85	0.1	492	0.02%
2019/03/06	0.5	20.00	0	0.00	20.10	0.5	490	0.10%
2019/03/05	0	0.00	1	19.90	19.90	-1	484	-0.21%
2019/03/04	0	0.00	14	19.71	19.75	-14	486	-2.88%
2019/02/27	2	19.50	0	0.00	19.65	2	482	0.41%
2019/02/26	0.8	19.60	1	19.80	19.70	-0.2	483	-0.04%
2019/02/25	1	19.15	0	0.00	19.20	1	472	0.21%
2019/02/21	0	0.00	14	19.00	19.20	-14	473	-2.96%
2019/02/20	0	0.00	21.3	19.09	19.15	-21.3	468	-4.55%
2019/02/19	0	0.00	20	19.20	19.15	-20	462	-4.33%
2019/02/18	0	0.00	21	19.20	19.20	-21	457	-4.59%
2019/02/15	0	0.00	10	19.10	19.05	-10	448	-2.23%
2019/02/14	0	0.00	35	18.97	19.00	-35	447	-7.82%
2019/02/12	2	18.85	0	0.00	18.85	2	442	0.45%
2019/02/11	1	18.95	0	0.00	18.90	1	443	0.23%
2019/01/28	0	0.00	1	18.90	18.90	-1	457	-0.22%
2019/01/25	0	0.00	7	18.74	18.75	-7	464	-1.51%
2019/01/24	0	0.00	11	18.30	18.30	-11	470	-2.34%
2019/01/22	0	0.00	7	18.07	18.20	-7	483	-1.45%
2019/01/21	1	17.65	4	17.68	17.65	-3	476	-0.63%
2019/01/18	3	17.20	0	0.00	17.25	3	478	0.63%
2019/01/17	3	17.25	0	0.00	17.25	3	481	0.62%
2019/01/16	0	0.00	3	17.30	17.30	-3	491	-0.61%
2019/01/15	5	17.25	0	0.00	17.25	5	502	1.00%
2019/01/11	4	17.20	4	17.20	17.20	0	548	0.00%
2019/01/09	16	17.14	0	0.00	17.20	16	578	2.77%
2019/01/08	0.1	17.35	1	17.35	17.35	-0.9	570	-0.16%
2019/01/07	0	0.00	5.5	17.28	17.45	-5.5	572	-0.96%
2019/01/04	0	0.00	1	16.95	16.95	-1	567	-0.18%
2019/01/03	0	0.00	4	17.00	17.05	-4	564	-0.71%
2019/01/02	2	16.60	11	16.80	17.00	-9	563	-1.60%
2018/12/20	8	16.07	38	16.10	16.10	-30	550	-5.45%
2018/12/19	7	16.14	1	16.20	16.10	6	545	1.10%
2018/12/18	5	16.16	0	0.00	16.20	5	545	0.92%
2018/12/17	1	16.20	0	0.00	16.25	1	544	0.18%
2018/12/14	3	16.25	6	16.30	16.30	-3	543	-0.55%
2018/12/12	8	16.23	0	0.00	16.25	8	548	1.46%
2018/12/10	3	16.15	0	0.00	16.15	3	552	0.54%
2018/12/07	3	16.20	0	0.00	16.35	3	551	0.54%
2018/12/06	1	16.20	0	0.00	16.30	1	551	0.18%
2018/12/05	8	16.40	2	16.35	16.35	6	550	1.09%
2018/12/04	7	16.49	0	0.00	16.50	7	564	1.24%
2018/12/03	6	16.55	0	0.00	16.55	6	574	1.04%
2018/11/30	4	16.48	0	0.00	16.45	4	574	0.70%
2018/11/29	2	16.65	0	0.00	16.60	2	576	0.35%
2018/11/28	3	16.65	0	0.00	16.60	3	575	0.52%
2018/11/27	5	16.47	0	0.00	16.50	5	576	0.87%
2018/11/26	3	16.50	0	0.00	16.55	3	578	0.52%
2018/11/23	2	16.40	2	16.35	16.35	0	578	0.00%
2018/11/22	0	0.00	5	16.40	16.40	-5	580	-0.86%
2018/11/21	9	16.33	2	16.40	16.30	7	583	1.20%
2018/11/19	2	16.60	0	0.00	16.60	2	579	0.34%
2018/11/16	0	0.00	2	16.33	16.40	-2	581	-0.34%
2018/11/15	0	0.00	4	16.25	16.25	-4	582	-0.69%
2018/11/14	3	16.20	0	0.00	16.15	3	583	0.51%
2018/11/13	5	16.12	0	0.00	16.20	5	580	0.86%
2018/11/12	2	16.20	0	0.00	16.20	2	585	0.34%
2018/11/09	0	0.00	2	16.30	16.30	-2	602	-0.33%
2018/11/08	1	16.50	2	16.50	16.40	-1	624	-0.16%
2018/11/06	0	0.00	6	16.28	16.25	-6	664	-0.90%
2018/11/05	0	0.00	3	16.20	16.25	-3	676	-0.44%
2018/11/02	15	16.20	0	0.00	16.20	15	684	2.19%
2018/11/01	2	16.15	0	0.00	16.20	2	686	0.29%
2018/10/31	2	16.30	1	16.30	16.25	1	685	0.15%
2018/10/30	7	16.13	2	15.95	16.10	5	685	0.73%
2018/10/29	0	0.00	9	15.68	15.75	-9	684	-1.31%
2018/10/26	8	15.60	3	15.70	15.50	5	686	0.73%
2018/10/23	7	16.31	0	0.00	16.15	7	650	1.08%
2018/10/22	7	16.51	0	0.00	16.55	7	642	1.09%
2018/10/19	6	16.68	0	0.00	16.65	6	640	0.94%
2018/10/18	1	16.90	5	16.91	16.95	-4	633	-0.63%
2018/10/16	5	17.10	3	17.05	17.05	2	649	0.31%
2018/10/15	2	17.00	0	0.00	17.00	2	667	0.30%
2018/10/12	7	17.06	3	17.07	17.10	4	682	0.59%
2018/10/11	1	16.95	0	0.00	17.05	1	693	0.14%
2018/10/09	1	17.80	0	0.00	17.80	1	668	0.15%
2018/10/08	4	17.94	0	0.00	17.90	4	712	0.56%
2018/10/05	6	18.08	0	0.00	18.00	6	772	0.78%
2018/10/04	3	18.20	9	18.22	18.20	-6	804	-0.75%
2018/10/02	0	0.00	3	18.40	18.40	-3	849	-0.35%
2018/10/01	4	18.35	0	0.00	18.35	4	861	0.46%
2018/09/28	1	18.35	0	0.00	18.40	1	882	0.11%
2018/09/27	3	18.35	0	0.00	18.35	3	895	0.34%
2018/09/25	0	0.00	4	18.44	18.50	-4	935	-0.43%
2018/09/20	0	0.00	5	18.27	18.25	-5	944	-0.53%
2018/09/19	12	18.17	0	0.00	18.15	12	953	1.26%
2018/09/18	4	18.11	0	0.00	18.15	4	958	0.42%
2018/09/17	2	18.30	2	18.20	18.20	0	974	0.00%
2018/09/14	2	18.15	0	0.00	18.25	2	982	0.20%
2018/09/13	1	18.10	2	18.20	18.20	-1	991	-0.10%
2018/09/10	2	18.08	0	0.00	18.05	2	1,046	0.19%
2018/09/07	4	18.48	0	0.00	18.40	4	1,045	0.38%
2018/09/05	2	18.90	0	0.00	18.85	2	1,079	0.19%
2018/09/03	1	18.95	1	18.90	19.00	0	1,148	0.00%
2018/08/31	0	0.00	1	18.90	19.00	-1	1,172	-0.09%
2018/08/29	0	0.00	1	18.85	18.80	-1	1,269	-0.08%
2018/08/28	0	0.00	2	18.83	18.80	-2	1,313	-0.15%
2018/08/27	5	18.72	0	0.00	18.70	5	1,366	0.37%
2018/08/22	1	18.65	0	0.00	18.60	1	1,454	0.07%
2018/08/20	2	18.75	1	18.70	18.70	1	1,492	0.07%
2018/08/17	3	18.70	1	18.65	18.60	2	1,534	0.13%
2018/08/15	0	0.00	1	19.10	18.75	-1	1,644	-0.06%
2018/08/14	5	19.20	0	0.00	19.05	5	1,654	0.30%
2018/08/13	2	19.20	0	0.00	19.20	2	1,662	0.12%
2018/08/08	3	19.55	0	0.00	19.60	3	1,705	0.18%
2018/07/31	1	19.60	1	19.70	19.70	0	1,765	0.00%
2018/07/27	3	19.62	0	0.00	19.50	3	1,781	0.17%
2018/07/26	1	19.65	0	0.00	19.65	1	1,788	0.06%
2018/07/24	1	19.05	1	19.65	19.65	0	1,835	0.00%
2018/07/23	2	19.30	0	0.00	19.30	2	1,827	0.11%
2018/07/20	1	19.90	0	0.00	19.70	1	1,817	0.06%
2018/07/19	0	0.00	2	20.20	20.10	-2	1,829	-0.11%
2018/07/18	2	20.28	0	0.00	20.40	2	1,821	0.11%
2018/07/17	2	20.70	0	0.00	20.65	2	1,809	0.11%
2018/07/16	0	0.00	1	20.70	20.60	-1	1,806	-0.06%
2018/07/12	3	22.28	0	0.00	22.45	3	1,702	0.18%
2018/07/11	0	0.00	2	22.45	22.35	-2	1,679	-0.12%
2018/07/10	1	22.15	0	0.00	22.05	1	1,668	0.06%
2018/07/06	0	0.00	4	22.05	22.05	-4	1,666	-0.24%
2018/07/05	1	22.85	0	0.00	22.50	1	1,655	0.06%
2018/06/26	0	0.00	2	23.53	23.50	-2	1,671	-0.12%
2018/06/25	0	0.00	2	23.85	23.75	-2	1,660	-0.12%
2018/06/22	0	0.00	1	23.90	23.85	-1	1,675	-0.06%
2018/06/21	2	23.95	0	0.00	23.95	2	1,689	0.12%
2018/06/20	1	24.25	0	0.00	24.25	1	1,724	0.06%
2018/06/19	0	0.00	10	24.30	24.45	-10	1,729	-0.58%
2018/06/14	0	0.00	1	24.35	24.35	-1	1,778	-0.06%
2018/06/12	4	24.05	2	23.75	24.15	2	1,773	0.11%
2018/06/11	0	0.00	4	23.50	23.65	-4	1,766	-0.23%
2018/06/07	4	24.10	0	0.00	24.55	4	1,774	0.23%
2018/06/06	0	0.00	1	23.90	23.80	-1	1,752	-0.06%
2018/06/05	1	23.85	2	23.85	23.95	-1	1,725	-0.06%
2018/06/04	0	0.00	111	23.45	23.45	-111	1,693	-6.55%	大賣/鉅額交易
2018/06/01	0	0.00	3	23.05	23.00	-3	1,657	-0.18%
2018/05/30	0	0.00	1	22.85	23.00	-1	1,646	-0.06%
2018/05/25	2	22.45	1	22.90	22.45	1	1,670	0.06%
2018/05/24	0	0.00	5	22.80	23.00	-5	1,651	-0.30%
2018/05/23	0	0.00	180	22.31	22.50	-180	1,603	-11.22%	大賣/鉅額交易
2018/05/22	1	22.10	0.5	22.30	22.10	0.5	1,607	0.03%
2018/05/18	0	0.00	6	21.80	21.90	-6	1,597	-0.38%
2018/05/17	0	0.00	1	21.45	21.45	-1	1,576	-0.06%
2018/05/16	2	21.13	1	21.15	21.40	1	1,562	0.06%
2018/05/15	10	20.95	20	20.85	20.95	-10	1,545	-0.65%
2018/05/14	1	20.85	3	20.90	20.75	-2	1,578	-0.13%
2018/05/11	4	20.70	3	20.90	20.70	1	1,569	0.06%
2018/05/10	0.4	20.85	0	0.00	20.70	0.4	1,552	0.03%
2018/05/09	2	20.80	0	0.00	20.70	2	1,551	0.13%
2018/05/08	1	20.85	0	0.00	20.85	1	1,552	0.06%
2018/05/07	1	20.95	0	0.00	21.00	1	1,557	0.06%
2018/05/03	8	21.09	0	0.00	21.05	8	1,550	0.52%
2018/05/02	4	21.09	2	21.30	21.25	2	1,544	0.13%
2018/04/30	0	0.00	5	21.41	21.40	-5	1,527	-0.33%
2018/04/27	3	20.55	0	0.00	20.55	3	1,506	0.20%
2018/04/26	1	20.55	4	20.70	20.60	-3	1,508	-0.20%
2018/04/25	2	20.53	1	20.70	20.70	1	1,512	0.07%
2018/04/24	30	20.99	0	0.00	20.85	30	1,492	2.01%
2018/04/23	0	0.00	1	21.15	21.10	-1	1,488	-0.07%
2018/04/20	0	0.00	5	21.15	21.15	-5	1,490	-0.34%
2018/04/19	4	21.05	0	0.00	21.05	4	1,498	0.27%
2018/04/18	2	21.13	5	21.21	21.05	-3	1,507	-0.20%
2018/04/17	1	20.95	3	20.95	21.15	-2	1,502	-0.13%
2018/04/16	1	21.20	0	0.00	21.20	1	1,485	0.07%
2018/04/13	3	21.55	0	0.00	21.45	3	1,483	0.20%
2018/04/12	4	21.75	0	0.00	21.70	4	1,532	0.26%
2018/04/11	0	0.00	2	21.90	21.90	-2	1,536	-0.13%
2018/04/10	1	21.85	1	21.80	21.70	0	1,549	0.00%
2018/04/09	7	21.65	0	0.00	21.50	7	1,564	0.45%
2018/04/03	9	21.93	8	22.00	21.95	1	1,589	0.06%
2018/04/02	0	0.00	1	22.15	22.10	-1	1,578	-0.06%
2018/03/29	1.8	22.30	0	0.00	22.30	1.8	1,602	0.11%
2018/03/23	2	21.40	2	21.70	22.10	0	1,557	0.00%
2018/03/22	0	0.00	1	21.80	21.75	-1	1,509	-0.07%
2018/03/21	6	22.03	0	0.00	21.75	6	1,493	0.40%
2018/03/19	1	22.45	0	0.00	22.30	1	1,409	0.07%
2018/03/16	2	22.28	0	0.00	22.25	2	1,382	0.14%
2018/03/15	6	22.30	0	0.00	22.35	6	1,374	0.44%
2018/03/14	3	22.15	0	0.00	22.20	3	1,366	0.22%
2018/03/12	3	21.55	12	21.70	21.50	-9	1,315	-0.68%
2018/03/09	0	0.00	3	21.40	21.25	-3	1,316	-0.23%
2018/03/08	0	0.00	17	21.34	21.40	-17	1,312	-1.30%
2018/03/07	1	21.20	0	0.00	21.15	1	1,298	0.08%
2018/03/05	1	21.50	0	0.00	21.25	1	1,272	0.08%
2018/03/02	4	21.01	7	21.24	21.40	-3	1,252	-0.24%
2018/03/01	1	20.75	1	20.80	20.75	0	1,188	0.00%
2018/02/27	1	20.45	1	20.85	20.45	0	1,180	0.00%
2018/02/23	28.3	20.51	29	20.71	20.50	-0.7	1,161	-0.06%
2018/02/22	7	20.30	3	20.35	20.30	4	1,157	0.35%
2018/02/21	0	0.00	13	19.77	19.90	-13	1,125	-1.15%
2018/02/09	3	19.45	13	19.55	19.55	-10	1,137	-0.88%
2018/02/08	0	0.00	28	19.57	19.65	-28	1,129	-2.48%
2018/02/07	10	19.50	5	19.55	19.55	5	1,137	0.44%
2018/02/06	0	0.00	10	19.10	19.30	-10	1,163	-0.86%
2018/02/05	10	19.60	0	0.00	19.80	10	1,141	0.88%
2018/02/02	0	0.00	2	19.90	19.90	-2	1,133	-0.18%
2018/01/31	0	0.00	1	19.70	19.80	-1	1,138	-0.09%
2018/01/26	0	0.00	2	20.00	20.00	-2	1,121	-0.18%
2018/01/25	4	19.95	0	0.00	19.90	4	1,117	0.36%
2018/01/23	13	19.70	0	0.00	19.70	13	1,123	1.16%
2018/01/22	10	19.85	0	0.00	19.85	10	1,125	0.89%
2018/01/18	0	0.00	7	20.26	20.20	-7	1,169	-0.60%
2018/01/17	0	0.00	13	20.19	20.20	-13	1,177	-1.10%
2018/01/16	33	20.03	0	0.00	19.95	33	1,186	2.78%
2018/01/15	2	20.10	0	0.00	20.00	2	1,189	0.17%
2018/01/12	0.5	19.85	0	0.00	19.95	0.5	1,173	0.04%
2018/01/11	0.1	19.60	2	19.65	19.60	-1.9	1,162	-0.17%
2018/01/10	1	19.50	2	19.60	19.55	-1	1,155	-0.09%
2018/01/08	5	20.00	7	19.80	19.80	-2	1,151	-0.17%
2018/01/04	2	19.45	1	19.50	19.45	1	1,083	0.09%
2018/01/03	0	0.00	3	19.83	19.70	-3	1,068	-0.28%
2018/01/02	3	19.50	5	19.60	19.60	-2	1,046	-0.19%