富華新 (3056)-富邦-新店券商分點個股進出

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
33.60
漲跌
▼0.15
漲幅
-0.44%
成交量
5,056張
產業
上市營建類股
351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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	4	33.40	6	33.48	33.60	-2	2,163	-0.09%
2024/04/29	58	32.77	24.4	33.67	33.75	33.6	2,089	1.61%
2024/04/26	70	31.55	30.4	31.94	32.10	39.6	1,904	2.08%
2024/04/25	20	31.35	5	31.57	31.05	15	1,797	0.83%
2024/04/24	5	30.64	2.5	30.66	30.60	2.5	1,730	0.14%
2024/04/23	1	30.55	0	0.00	30.85	1	1,720	0.06%
2024/04/22	5.2	30.68	0.9	31.05	30.60	4.3	1,706	0.25%
2024/04/19	87	30.99	16	30.62	31.00	71	1,631	4.35%
2024/04/18	5	31.26	3	31.08	31.30	2	1,562	0.13%
2024/04/17	2	30.40	5	30.62	30.95	-3	1,503	-0.20%
2024/04/16	8	29.85	1	29.90	29.85	7	1,497	0.47%
2024/04/15	0	0.00	2	30.75	30.80	-2	1,524	-0.13%
2024/04/12	13	29.93	3.6	30.12	30.10	9.4	1,438	0.66%
2024/04/11	51	29.81	3	30.13	29.95	48	1,412	3.40%
2024/04/10	1	30.40	5.1	29.69	30.30	-4.1	1,381	-0.30%
2024/04/09	0	0.00	11	28.95	28.90	-11	1,304	-0.84%
2024/04/08	0	0.00	5	28.50	28.90	-5	1,296	-0.39%
2024/04/03	0	0.00	4	28.40	28.45	-4	1,280	-0.31%
2024/04/02	15	28.65	40.5	28.70	28.65	-25.5	1,273	-2.00%
2024/04/01	0	0.00	19	28.76	28.80	-19	1,266	-1.50%
2024/03/29	1	28.05	0	0.00	28.20	1	1,236	0.08%
2024/03/28	1	28.10	1	28.40	28.20	0	1,238	0.00%
2024/03/27	2	28.50	20.7	28.36	28.40	-18.7	1,242	-1.51%
2024/03/26	0	0.00	10	28.20	27.95	-10	1,214	-0.82%
2024/03/25	0	0.00	8	28.15	28.20	-8	1,214	-0.66%
2024/03/22	0	0.00	1	28.10	27.95	-1	1,215	-0.08%
2024/03/21	0	0.00	2	28.20	28.25	-2	1,223	-0.16%
2024/03/20	1	27.65	0	0.00	27.65	1	1,229	0.08%
2024/03/19	0	0.00	0.6	27.95	27.80	-0.6	1,228	-0.05%
2024/03/18	0	0.00	1	28.45	28.10	-1	1,227	-0.08%
2024/03/15	0	0.00	2.3	27.68	27.80	-2.3	1,226	-0.19%
2024/03/14	1	28.20	4	28.63	28.65	-3	1,182	-0.25%
2024/03/12	40	27.90	1	28.00	27.90	39	1,162	3.35%
2024/03/08	2	26.93	0	0.00	27.00	2	1,155	0.17%
2024/03/07	1.1	27.56	11	27.50	27.55	-9.9	1,131	-0.88%
2024/03/06	1	27.90	3	27.98	27.90	-2	1,110	-0.18%
2024/03/05	1.2	27.68	0	0.00	27.85	1.2	1,106	0.11%
2024/03/04	4	27.93	0.4	27.95	27.80	3.6	1,118	0.32%
2024/03/01	1.1	27.96	0	0.00	28.00	1.1	1,124	0.10%
2024/02/29	0	0.00	3	28.45	28.40	-3	1,140	-0.26%
2024/02/27	0.2	28.65	1	28.85	28.65	-0.8	1,165	-0.07%
2024/02/26	0.1	28.90	0	0.00	28.90	0.1	1,193	0.01%
2024/02/23	0.1	29.00	0	0.00	28.95	0.1	1,207	0.01%
2024/02/22	1.1	29.34	0	0.00	29.25	1.1	1,216	0.09%
2024/02/21	4.4	29.38	3	29.25	29.40	1.4	1,228	0.11%
2024/02/20	0	0.00	1	29.45	29.60	-1	1,224	-0.08%
2024/02/19	0	0.00	0.4	29.15	29.20	-0.4	1,208	-0.03%
2024/02/02	0	0.00	1	28.35	28.30	-1	1,205	-0.08%
2024/01/26	1	28.50	0	0.00	28.40	1	1,242	0.08%
2024/01/25	1	28.15	0	0.00	28.15	1	1,241	0.08%
2024/01/22	0	0.00	3	28.07	27.90	-3	1,265	-0.24%
2024/01/17	1	27.74	0	0.00	27.60	1	1,285	0.07%
2024/01/16	8	28.20	0	0.00	27.90	8	1,287	0.62%
2024/01/12	7	28.10	0	0.00	28.35	7	1,323	0.53%
2024/01/11	7.7	28.15	2	27.80	28.25	5.7	1,363	0.42%
2024/01/10	4	27.41	23	27.45	27.60	-19	1,493	-1.27%
2024/01/09	3.7	28.43	5.1	28.75	27.80	-1.4	1,480	-0.09%
2024/01/08	0	0.00	4	29.65	29.45	-4	1,411	-0.28%
2024/01/05	1	29.15	0	0.00	29.25	1	1,403	0.07%
2024/01/04	0	0.00	4	29.45	29.35	-4	1,413	-0.28%
2024/01/03	0	0.00	3	29.65	29.60	-3	1,442	-0.21%
2024/01/02	4	29.65	4	29.75	29.70	0	1,453	0.00%
2023/12/29	0	0.00	6.6	29.37	29.50	-6.6	1,457	-0.46%
2023/12/25	4	29.58	0	0.00	29.30	4	1,499	0.27%
2023/12/22	2	29.60	5	29.55	29.65	-3	1,505	-0.20%
2023/12/19	1	29.45	0	0.00	29.45	1	1,561	0.06%
2023/12/18	0	29.45	2	29.45	29.35	-2	1,575	-0.12%
2023/12/14	0	0.00	1	29.25	29.05	-1	1,552	-0.06%
2023/12/13	0	0.00	8.8	28.99	29.00	-8.8	1,550	-0.57%
2023/12/12	11.2	28.61	1	28.65	28.55	10.2	1,554	0.66%
2023/12/11	2.1	28.98	1	28.90	28.95	1.1	1,543	0.07%
2023/12/08	18.1	29.14	8	29.16	29.10	10.1	1,547	0.65%
2023/12/07	3	29.52	1	29.60	29.35	2	1,539	0.13%
2023/12/06	0	0.00	2	29.68	29.50	-2	1,546	-0.13%
2023/12/05	1	29.05	1	29.25	29.25	0	1,550	0.00%
2023/12/04	1	29.20	1	29.30	29.25	0	1,568	0.00%
2023/11/30	0	0.00	1	29.20	29.30	-1	1,650	-0.06%
2023/11/29	1	28.96	0.3	29.30	29.30	0.8	1,666	0.05%
2023/11/27	10	29.90	1	29.75	29.80	9	1,723	0.52%
2023/11/24	8	29.68	2	29.28	29.25	6	1,712	0.35%
2023/11/21	1	28.20	1.8	28.12	28.25	-0.8	1,724	-0.05%
2023/11/20	0.1	27.60	2	27.73	27.70	-1.9	1,751	-0.11%
2023/11/17	3	27.10	2	27.03	27.15	1	1,785	0.06%
2023/11/16	0	0.00	2.5	27.14	27.35	-2.5	1,855	-0.14%
2023/11/15	0	0.00	47	26.70	26.85	-47	1,948	-2.41%
2023/11/14	0	0.00	1	26.60	26.35	-1	2,250	-0.04%
2023/11/13	2.1	26.10	0.3	26.20	26.10	1.8	2,566	0.07%
2023/11/10	4	26.30	0	0.00	26.25	4	2,685	0.15%
2023/11/09	2	26.27	1	26.45	26.45	1	2,770	0.04%
2023/11/08	0.1	26.30	0	0.00	26.25	0.1	2,913	0.00%
2023/11/07	2.3	26.58	0	0.00	26.60	2.3	2,945	0.08%
2023/11/06	12.9	26.68	0	0.00	26.60	12.9	2,995	0.43%
2023/11/02	0	0.00	1	26.65	26.55	-1	3,104	-0.03%
2023/11/01	0	0.00	1	25.90	26.25	-1	3,155	-0.03%
2023/10/31	5	26.01	0	0.00	25.75	5	3,253	0.15%
2023/10/26	1.1	26.30	3	26.32	26.25	-1.9	3,737	-0.05%
2023/10/24	3.2	26.34	0	0.00	26.20	3.2	4,459	0.07%
2023/10/23	0.2	26.32	0	0.00	26.50	0.2	4,533	0.00%
2023/10/20	5	26.64	0	0.00	26.70	5	4,581	0.11%
2023/10/19	7	27.89	5	27.93	27.55	2	4,580	0.04%
2023/10/18	2.1	27.85	2.4	28.51	27.90	-0.4	4,552	-0.01%
2023/10/17	2.1	28.00	0	0.00	28.00	2.1	4,464	0.05%
2023/10/16	2.1	28.18	0	0.00	28.20	2.1	4,454	0.05%
2023/10/13	1	28.50	0	0.00	28.35	1	4,458	0.02%
2023/10/12	0.1	28.60	0	0.00	28.55	0.1	4,461	0.00%
2023/10/11	0	0.00	0.9	28.50	28.65	-0.9	4,461	-0.02%
2023/10/06	0	28.20	0	0.00	28.30	0	4,444	0.00%
2023/10/05	2	28.15	0	0.00	28.00	2	4,433	0.05%
2023/10/04	0.1	28.05	2	28.05	28.10	-1.9	4,426	-0.04%
2023/10/03	1	28.05	0	0.00	28.00	1	4,430	0.02%
2023/10/02	1	28.05	50.1	28.15	28.05	-49.1	4,433	-1.11%
2023/09/28	1	28.50	0.1	28.57	28.35	1	4,439	0.02%
2023/09/27	7.1	28.00	12.5	28.58	28.60	-5.4	4,461	-0.12%
2023/09/26	15.3	28.28	2	28.10	28.10	13.3	4,502	0.30%
2023/09/25	0.8	28.85	27	28.81	28.80	-26.2	4,501	-0.58%
2023/09/22	2.7	28.65	1.6	28.68	28.80	1.1	4,513	0.02%
2023/09/21	11.3	29.18	0	0.00	28.95	11.3	4,493	0.25%
2023/09/20	0	0.00	44	29.63	29.60	-44	4,502	-0.98%
2023/09/19	0	0.00	1	29.40	29.45	-1	4,574	-0.02%
2023/09/14	0	0.00	1	29.25	29.30	-1	5,041	-0.02%
2023/09/12	1	29.70	1	29.40	29.40	0	5,109	0.00%
2023/09/11	2	29.50	0	0.00	29.45	2	5,153	0.04%
2023/09/08	2	30.20	0	0.00	30.20	2	5,170	0.04%
2023/09/06	2	31.13	4	31.23	31.00	-2	5,181	-0.04%
2023/09/05	2	30.65	1	31.35	31.40	1	5,198	0.02%
2023/09/04	3	29.37	0	0.00	29.85	3	5,182	0.06%
2023/08/30	1	28.85	0	0.00	28.65	1	5,211	0.02%
2023/08/28	1	27.95	0	0.00	27.85	1	5,200	0.02%
2023/08/25	2	28.13	0	0.00	28.10	2	5,171	0.04%
2023/08/24	2	28.40	0	0.00	28.15	2	5,156	0.04%
2023/08/23	2	28.45	0.2	28.75	28.40	1.8	5,133	0.04%
2023/08/22	2	28.33	7	28.50	28.85	-5	5,103	-0.10%
2023/08/21	1.1	29.76	0	0.00	29.10	1.1	5,036	0.02%
2023/08/18	27	31.27	3	31.70	30.70	24	4,948	0.48%
2023/08/17	9.1	48.77	3	50.87	48.00	6.1	4,648	0.13%
2023/08/16	1	49.00	11	50.47	51.10	-10	4,361	-0.23%
2023/08/15	4	50.50	0	0.00	50.30	4	4,278	0.09%
2023/08/14	12.2	51.54	1	50.40	51.00	11.2	4,226	0.26%
2023/08/10	2	52.10	3.5	51.96	52.50	-1.5	4,059	-0.04%
2023/08/09	1	52.30	1	52.80	52.40	0	4,029	0.00%
2023/08/08	1	52.50	0	0.00	52.20	1	4,058	0.02%
2023/08/07	7	51.41	0	0.00	51.70	7	4,045	0.17%
2023/08/04	4	50.83	2	51.50	51.00	2	4,011	0.05%
2023/08/02	10.5	53.13	5	52.82	51.80	5.5	3,930	0.14%
2023/08/01	3	56.57	0.1	56.40	56.30	2.9	3,761	0.08%
2023/07/31	3	57.60	16	57.58	57.00	-13	3,686	-0.35%
2023/07/28	7.1	55.13	12.1	56.33	56.60	-5	3,515	-0.14%
2023/07/27	4	51.54	10.2	52.91	53.00	-6.1	3,175	-0.19%
2023/07/26	0	0.00	1	48.50	48.45	-1	2,840	-0.04%
2023/07/25	0	0.00	1	47.85	47.80	-1	2,800	-0.04%
2023/07/24	22	46.59	2	46.35	46.30	20	2,760	0.72%
2023/07/21	3	45.83	0	0.00	45.80	3	2,764	0.11%
2023/07/20	5.6	45.95	2	46.00	45.85	3.6	2,798	0.13%
2023/07/19	2	44.55	9	44.50	44.60	-7	2,785	-0.25%
2023/07/18	7	44.55	1	44.40	44.35	6	2,839	0.21%
2023/07/17	1	44.60	0	0.00	44.75	1	2,869	0.03%
2023/07/14	1	44.70	1	44.65	44.95	0	2,936	0.00%
2023/07/13	0	0.00	2	44.35	44.30	-2	3,005	-0.07%
2023/07/12	1	44.80	3	44.77	44.80	-2	3,065	-0.07%
2023/07/10	1	45.15	0	0.00	44.65	1	3,262	0.03%
2023/07/06	3	44.80	1	45.00	44.75	2	3,447	0.06%
2023/07/05	0	0.00	1	45.30	45.10	-1	3,526	-0.03%
2023/07/04	30	44.90	0	0.00	44.60	30	3,691	0.81%
2023/06/30	1	43.50	0	0.00	43.30	1	4,040	0.02%
2023/06/29	3	43.57	0	0.00	43.35	3	4,091	0.07%
2023/06/28	3	43.37	0	0.00	43.45	3	4,109	0.07%
2023/06/27	5	43.52	4	42.91	43.65	1	4,137	0.02%
2023/06/26	23	43.83	5	44.35	43.35	18	4,244	0.42%
2023/06/21	8	45.53	5	45.57	45.65	3	4,211	0.07%
2023/06/20	10	47.57	1	47.50	47.35	9	4,108	0.22%
2023/06/19	3	49.65	1	49.10	48.90	2	4,029	0.05%
2023/06/16	2	49.55	0	0.00	49.65	2	4,137	0.05%
2023/06/15	0	0.00	0	49.70	49.55	0	4,291	0.00%
2023/06/14	2	49.38	0	0.00	49.30	2	4,711	0.04%
2023/06/12	1	48.95	0	0.00	48.90	1	5,456	0.02%
2023/06/08	3	48.53	0	0.00	48.45	3	5,418	0.06%
2023/06/07	7	49.51	0	0.00	49.20	7	5,387	0.13%
2023/06/06	3	49.00	0	0.00	49.40	3	5,367	0.06%
2023/06/05	2	48.95	2	48.60	48.65	0	5,344	0.00%
2023/06/02	0	0.00	1	48.35	48.40	-1	5,303	-0.02%
2023/05/30	5	48.30	0	0.00	48.40	5	5,314	0.09%
2023/05/29	2.1	48.55	1.1	48.57	48.60	1	5,308	0.02%
2023/05/26	1	48.25	0	0.00	48.55	1	5,297	0.02%
2023/05/24	1	48.30	2	48.70	48.75	-1	5,262	-0.02%
2023/05/19	2	47.98	0	0.00	48.00	2	5,191	0.04%
2023/05/18	2	48.35	0	0.00	48.30	2	5,146	0.04%
2023/05/17	2	48.60	0	0.00	48.70	2	5,102	0.04%
2023/05/12	1	47.95	1	48.95	49.05	0	5,044	0.00%
2023/05/11	2	48.48	0	0.00	48.25	2	4,967	0.04%
2023/05/10	1	49.00	0	0.00	49.10	1	4,902	0.02%
2023/05/09	2	49.03	0	0.00	49.05	2	4,878	0.04%
2023/05/08	0	0.00	3	49.37	49.45	-3	4,856	-0.06%
2023/05/03	1.1	48.81	0	0.00	48.55	1.1	4,767	0.02%
2023/05/02	2	49.40	0	0.00	49.30	2	4,739	0.04%
2023/04/28	0	0.00	3.1	49.38	49.45	-3.1	4,707	-0.07%
2023/04/25	5	48.61	0	0.00	48.20	5	4,599	0.11%
2023/04/24	1	48.25	0	0.00	48.90	1	4,555	0.02%
2023/04/21	3	48.25	2	48.38	48.30	1	4,527	0.02%
2023/04/20	2	48.55	1	48.45	48.40	1	4,464	0.02%
2023/04/19	3	48.70	0	0.00	48.70	3	4,418	0.07%
2023/04/18	1	49.80	1	49.80	49.55	0	4,344	0.00%
2023/04/17	3	49.40	1	49.25	49.50	2	4,266	0.05%
2023/04/14	0	0.00	3	48.92	48.50	-3	4,187	-0.07%
2023/04/13	21	48.78	2	48.63	48.80	19	4,117	0.46%
2023/04/12	0.1	49.70	3.1	49.73	49.60	-3	3,967	-0.08%
2023/04/11	1.1	47.38	3	48.15	48.15	-1.9	3,828	-0.05%
2023/04/10	14	47.15	1.5	47.03	47.20	12.5	3,739	0.34%
2023/04/07	15.2	47.62	4	47.50	47.90	11.2	3,626	0.31%
2023/04/06	17.3	47.76	9.1	47.54	48.20	8.2	3,428	0.24%
2023/03/31	3.1	45.87	8	45.55	46.00	-5	3,178	-0.16%
2023/03/30	2	43.90	20	44.20	44.10	-18	2,984	-0.60%
2023/03/29	0	43.63	3	43.68	43.80	-3	2,908	-0.10%
2023/03/28	1	43.60	7	43.12	43.60	-6	2,874	-0.21%
2023/03/27	20.4	43.73	10	43.55	43.30	10.4	2,811	0.37%
2023/03/24	11	42.65	13	43.40	43.50	-2	2,621	-0.08%
2023/03/23	1	42.65	6	42.82	42.80	-5	2,530	-0.20%
2023/03/22	8	42.33	4	42.30	42.35	4	2,451	0.16%
2023/03/21	7	42.79	56	42.90	42.50	-49	2,352	-2.08%
2023/03/20	14	43.03	3.3	43.11	42.90	10.7	2,199	0.49%
2023/03/17	53	43.05	54.1	42.81	42.60	-1.1	2,013	-0.05%
2023/03/16	72.3	41.97	37.5	42.38	42.45	34.8	1,551	2.24%
2023/03/15	0	0.00	3	38.90	38.90	-3	779	-0.39%
2023/03/14	3	35.70	2	35.65	35.40	1	749	0.13%
2023/03/13	0	35.50	0.4	35.50	35.50	-0.4	738	-0.05%
2023/03/08	2	34.60	4.8	34.95	35.40	-2.8	682	-0.41%
2023/03/06	0	0.00	2	34.58	34.55	-2	640	-0.31%
2023/03/03	20	34.20	4	34.15	34.00	16	641	2.49%
2023/03/02	0	0.00	4	33.79	33.90	-4	701	-0.57%
2023/02/13	4	31.50	0	0.00	31.75	4	808	0.49%
2023/02/10	6	31.65	0	0.00	31.60	6	822	0.73%
2023/02/09	3	32.00	0	0.00	31.85	3	820	0.37%
2023/02/02	10	31.75	2	31.60	31.75	8	803	1.00%
2023/01/30	2	30.98	1	31.00	30.95	1	789	0.13%
2023/01/16	3	30.25	0	0.00	30.45	3	786	0.38%
2023/01/10	2	31.70	0	0.00	31.45	2	845	0.24%
2023/01/06	0	0.00	5	31.75	32.00	-5	845	-0.59%
2022/12/23	0	0.00	3	30.50	30.60	-3	882	-0.34%
2022/12/21	2	30.25	0	0.00	30.00	2	887	0.23%
2022/12/20	0	0.00	2	30.15	30.00	-2	884	-0.23%
2022/12/13	1	30.70	0	0.00	30.75	1	917	0.11%
2022/12/09	5	31.25	0	0.00	30.90	5	905	0.55%
2022/12/08	0	0.00	2	30.75	31.05	-2	903	-0.22%
2022/11/30	0	0.00	4	31.84	32.00	-4	887	-0.45%
2022/11/29	0	0.00	1	31.40	31.45	-1	881	-0.11%
2022/11/28	0	0.00	1	31.35	31.30	-1	882	-0.11%
2022/11/25	0	0.00	1	31.05	31.25	-1	875	-0.11%
2022/11/24	6	31.93	2	32.08	31.60	4	856	0.47%
2022/11/23	0	0.00	5	33.28	33.45	-5	770	-0.65%
2022/11/22	1.5	33.11	2	32.95	33.00	-0.5	752	-0.07%
2022/11/21	0.5	32.90	3	32.85	33.00	-2.5	742	-0.34%
2022/11/17	0	0.00	2	32.78	32.75	-2	726	-0.28%
2022/11/15	0	0.00	3	32.85	32.90	-3	713	-0.42%
2022/11/14	0	0.00	4	32.78	32.75	-4	711	-0.56%
2022/11/11	0	0.00	1	32.80	32.70	-1	711	-0.14%
2022/11/10	0	0.00	1	32.75	32.40	-1	707	-0.14%
2022/11/09	0	0.00	1	31.55	31.65	-1	670	-0.15%
2022/10/14	0	0.00	4	29.25	29.35	-4	767	-0.52%
2022/10/13	3	29.03	0	0.00	28.80	3	779	0.38%
2022/09/30	0	0.00	1	32.15	32.00	-1	753	-0.13%
2022/09/06	0	0.00	13	32.73	32.30	-13	1,007	-1.29%
2022/08/19	1	31.85	1	31.85	31.85	0	1,182	0.00%
2022/08/17	15	32.28	0	0.00	32.50	15	1,162	1.29%
2022/08/16	0	0.00	1	31.80	31.75	-1	1,144	-0.09%
2022/08/15	1	31.10	1	31.35	31.30	0	1,128	0.00%
2022/08/12	0	0.00	1	31.00	31.00	-1	1,115	-0.09%
2022/08/11	1	30.30	0	0.00	30.05	1	1,101	0.09%
2022/08/10	1	29.60	0	0.00	29.75	1	1,097	0.09%
2022/08/08	1	29.35	1	29.65	29.65	0	1,098	0.00%
2022/08/05	3	29.25	1.2	29.66	29.65	1.8	1,100	0.16%
2022/08/04	2	28.75	1	28.60	28.85	1	1,100	0.09%
2022/08/01	2	29.03	1	28.70	29.30	1	1,086	0.09%
2022/07/29	0.2	27.25	2	27.20	27.65	-1.8	1,055	-0.17%
2022/07/25	0	0.00	23	28.50	28.50	-23	1,016	-2.26%
2022/07/22	22	28.08	0	0.00	28.05	22	1,006	2.19%
2022/07/21	0	0.00	1	27.05	27.00	-1	1,001	-0.10%
2022/07/20	1	27.65	0	0.00	27.55	1	987	0.10%
2022/07/12	0	26.30	0	0.00	26.35	0	966	0.00%
2022/07/08	0	0.00	3	27.15	26.80	-3	972	-0.31%
2022/06/30	1	26.60	0	0.00	26.55	1	962	0.10%
2022/06/29	3	27.92	0	0.00	28.20	3	946	0.32%
2022/06/23	1	29.65	0	0.00	30.40	1	930	0.11%
2022/06/22	1	31.25	0	0.00	31.80	1	865	0.12%
2022/06/20	2.1	31.93	0	0.00	32.10	2.1	895	0.23%
2022/06/17	0.5	32.85	0	0.00	32.95	0.5	910	0.05%
2022/06/14	2	33.20	0	0.00	33.50	2	963	0.21%
2022/06/10	3	34.45	0	0.00	34.25	3	1,029	0.29%
2022/06/06	0	0.00	1	37.20	37.35	-1	917	-0.11%
2022/06/02	1	36.50	0	0.00	36.55	1	919	0.11%
2022/05/27	0	0.00	1	35.45	35.45	-1	897	-0.11%
2022/05/26	0	35.15	0	0.00	35.00	0	892	0.00%
2022/05/24	1	34.90	0	0.00	34.95	1	890	0.11%
2022/05/23	2	34.85	0	0.00	34.95	2	880	0.23%
2022/05/18	2	34.00	0	0.00	34.20	2	878	0.23%
2022/05/13	0.2	33.65	0	0.00	34.10	0.2	872	0.02%
2022/05/12	3	33.53	0	0.00	33.90	3	869	0.34%
2022/05/09	1	34.00	0	0.00	34.05	1	841	0.12%
2022/05/06	2	34.08	0	0.00	34.20	2	840	0.24%
2022/04/27	1	33.40	0	0.00	33.55	1	851	0.12%
2022/04/20	3	34.37	0	0.00	34.50	3	886	0.34%
2022/04/19	1	34.35	0	0.00	34.65	1	894	0.11%
2022/04/08	1	34.45	0	0.00	34.80	1	932	0.11%
2022/03/29	0	0.00	1	34.85	34.95	-1	853	-0.12%
2022/03/28	1	34.50	0	0.00	35.40	1	827	0.12%
2022/03/25	0	0.00	5	35.00	35.30	-5	802	-0.62%
2022/03/24	0.1	35.50	0	0.00	35.50	0.1	795	0.01%
2022/03/18	1	35.55	0	0.00	35.95	1	730	0.14%
2022/03/17	0.1	35.80	0	0.00	36.05	0.1	726	0.01%
2022/03/16	8	36.40	6	36.25	36.25	2	708	0.28%
2022/03/07	0.1	39.30	0	0.00	39.15	0.1	617	0.02%
2022/03/04	1	39.30	0	0.00	39.40	1	602	0.17%
2022/02/17	0	0.00	20	39.38	39.40	-20	670	-2.98%
2022/02/16	0	0.00	1	39.30	39.40	-1	694	-0.14%
2022/02/15	0	0.00	10	39.30	39.30	-10	732	-1.36%
2022/02/14	0.1	39.25	0	0.00	39.10	0.1	760	0.01%
2022/02/08	0	39.55	0	0.00	39.55	0	773	0.00%
2022/02/07	2	39.30	0	0.00	39.55	2	771	0.26%
2022/01/21	1.1	38.96	0	0.00	38.95	1.1	770	0.14%
2022/01/19	1	39.30	3	39.25	39.30	-2	763	-0.26%
2022/01/14	0.2	39.61	0	0.00	39.85	0.2	722	0.03%
2022/01/13	1	39.90	0	0.00	40.00	1	707	0.14%
2022/01/07	0	0.00	1	40.05	40.15	-1	684	-0.15%
2022/01/03	1	40.60	0	0.00	40.55	1	658	0.15%
2021/12/23	2.1	40.30	0	0.00	40.25	2.1	667	0.31%
2021/12/21	1	40.40	0	0.00	40.20	1	665	0.15%
2021/12/16	0	0.00	1	41.40	41.60	-1	638	-0.16%
2021/12/15	1	41.25	0	0.00	41.65	1	641	0.16%
2021/12/13	1.2	41.99	2	42.10	42.20	-0.8	649	-0.12%
2021/12/10	1	41.70	0	0.00	41.85	1	641	0.16%
2021/12/09	0.1	41.50	1	41.50	41.70	-0.9	661	-0.14%
2021/12/08	0.3	41.50	0.1	41.45	41.60	0.2	663	0.03%
2021/12/07	0.2	41.45	0	0.00	41.50	0.2	658	0.03%
2021/12/06	0	41.20	0	0.00	41.45	0	656	0.00%
2021/12/03	0	40.89	0	0.00	40.75	0	650	0.01%
2021/12/02	0.2	40.65	0	0.00	40.75	0.2	655	0.03%
2021/12/01	0	0.00	2	40.40	40.70	-2	662	-0.30%
2021/11/29	0.3	40.35	0	0.00	40.45	0.3	678	0.04%
2021/11/24	0	39.90	0	0.00	39.75	0	675	0.00%
2021/11/23	1	39.85	0	0.00	39.90	1	707	0.14%
2021/11/22	0.1	40.13	0	0.00	40.20	0.1	741	0.01%
2021/11/19	0	0.00	4	40.16	40.30	-4	821	-0.49%
2021/11/17	0	0.00	2	40.00	40.40	-2	887	-0.23%
2021/11/16	1	40.35	2	40.15	40.20	-1	894	-0.11%
2021/11/12	2	39.70	0	0.00	40.65	2	892	0.22%
2021/11/10	0	0.00	0.2	38.90	39.10	-0.2	867	-0.02%
2021/11/09	0.1	38.95	0	0.00	38.90	0.1	874	0.01%
2021/11/05	0.1	38.90	0	0.00	38.90	0.1	899	0.01%
2021/11/03	0.1	39.05	0	0.00	39.05	0.1	949	0.01%
2021/11/02	0.1	38.90	0	0.00	38.90	0.1	957	0.01%
2021/10/27	1	38.80	3	38.70	38.80	-2	1,105	-0.18%
2021/10/22	0.1	39.10	0	0.00	39.00	0.1	1,273	0.00%
2021/10/21	0	0.00	2	39.00	39.35	-2	1,278	-0.16%
2021/10/19	0	0.00	1	39.20	39.15	-1	1,282	-0.08%
2021/10/18	1	39.00	1.3	39.06	39.05	-0.3	1,284	-0.02%
2021/10/14	0	0.00	1	38.85	38.55	-1	1,288	-0.08%
2021/10/12	0.1	38.55	0	0.00	38.60	0.1	1,298	0.01%
2021/10/08	0	0.00	1	38.45	38.45	-1	1,297	-0.08%
2021/10/06	0	38.05	0	0.00	38.00	0	1,309	0.00%
2021/10/05	0	0.00	1	38.10	38.10	-1	1,314	-0.08%
2021/10/01	0.1	38.35	0	0.00	38.10	0.1	1,321	0.01%
2021/09/27	1	38.30	0	0.00	38.30	1	1,328	0.08%
2021/09/23	0.4	38.20	0	0.00	37.95	0.4	1,333	0.03%
2021/09/16	2	38.53	4	38.15	38.30	-2	1,320	-0.15%
2021/09/15	1	38.65	0	0.00	38.65	1	1,302	0.08%
2021/09/13	0	0.00	5	39.42	39.50	-5	1,275	-0.39%
2021/09/08	4	38.61	0	0.00	38.55	4	1,268	0.32%
2021/09/01	1	39.40	0	0.00	39.70	1	1,227	0.08%
2021/08/27	2.2	38.03	0	0.00	38.00	2.2	1,202	0.18%
2021/08/26	4	38.64	0	0.00	38.55	4	1,163	0.34%
2021/08/25	2	41.98	0	0.00	42.20	2	1,127	0.18%
2021/08/24	5	42.13	0	0.00	42.10	5	1,050	0.48%
2021/08/23	7	42.31	0	0.00	42.25	7	1,012	0.69%
2021/08/20	1	42.10	0	0.00	42.10	1	982	0.10%
2021/08/19	1	42.25	0	0.00	42.10	1	970	0.10%
2021/08/18	1	42.30	2	42.20	42.50	-1	963	-0.10%
2021/08/17	0	0.00	6	42.32	41.95	-6	947	-0.63%
2021/08/16	0	0.00	1.1	43.06	42.50	-1.1	935	-0.12%
2021/08/13	0	0.00	1	43.10	42.95	-1	912	-0.11%
2021/08/11	1	42.80	0	0.00	42.65	1	895	0.11%
2021/08/10	2	42.93	0	0.00	43.05	2	894	0.23%
2021/08/09	0	44.40	1	44.40	43.75	-1	905	-0.11%
2021/08/05	4	44.31	0	0.00	44.40	4	938	0.43%
2021/08/04	1.3	44.37	0	0.00	44.45	1.3	994	0.13%
2021/08/03	0	0.00	5	43.61	44.40	-5	1,012	-0.49%
2021/08/02	6	43.11	1	43.50	43.20	5	992	0.50%
2021/07/30	3	42.95	160	41.94	42.95	-157	932	-16.84%	大賣/鉅額交易
2021/07/29	2	40.63	0.1	40.60	40.60	1.9	792	0.24%
2021/07/27	0	0.00	45	40.90	40.50	-45	826	-5.44%
2021/07/20	0	0.00	4	40.45	40.60	-4	903	-0.44%
2021/07/14	0	0.00	0	39.55	39.70	0	968	0.00%
2021/07/09	0	0.00	1	40.30	40.00	-1	1,012	-0.10%
2021/07/07	0	0.00	3	39.60	39.55	-3	1,030	-0.29%
2021/07/01	0	0.00	1	39.00	39.00	-1	1,098	-0.09%
2021/06/30	1	38.85	0	0.00	38.95	1	1,108	0.09%
2021/06/29	3	38.95	0	0.00	38.80	3	1,120	0.27%
2021/06/24	0	0.00	1	38.90	39.10	-1	1,230	-0.08%
2021/06/22	0	0.00	2	38.95	38.95	-2	1,478	-0.14%
2021/06/10	1	38.80	0	0.00	38.90	1	1,677	0.06%
2021/06/07	2	38.45	0	0.00	38.50	2	1,704	0.12%
2021/06/03	1	39.10	0	0.00	39.20	1	1,713	0.06%
2021/06/02	0	0.00	2	39.50	39.35	-2	1,731	-0.12%
2021/05/31	0.1	39.10	0	0.00	38.90	0.1	1,783	0.01%
2021/05/18	1	37.75	0	0.00	38.10	1	1,840	0.05%
2021/05/17	1	36.50	0	0.00	36.15	1	1,839	0.05%
2021/05/14	2	37.48	0	0.00	37.30	2	1,806	0.11%
2021/05/13	0	0.00	1	37.15	37.55	-1	1,779	-0.06%
2021/05/12	0	0.00	21	38.70	38.35	-21	1,745	-1.20%
2021/05/11	0	0.00	1	40.00	39.75	-1	1,681	-0.06%
2021/05/10	0	0.00	2	40.43	40.40	-2	1,666	-0.12%
2021/05/07	0	0.00	6	40.08	39.95	-6	1,655	-0.36%
2021/05/04	3	39.47	0	0.00	39.25	3	1,636	0.18%
2021/05/03	0	0.00	3	40.20	40.15	-3	1,606	-0.19%
2021/04/29	1	40.60	2	40.55	40.75	-1	1,608	-0.06%
2021/04/26	0	0.00	1	40.00	39.95	-1	1,605	-0.06%
2021/04/20	4	39.56	1	39.65	39.60	3	1,598	0.19%
2021/04/16	0	0.00	1	39.10	39.25	-1	1,600	-0.06%
2021/04/14	1	38.35	1	38.55	38.55	0	1,624	0.00%
2021/04/12	5	38.40	3	38.38	38.35	2	1,648	0.12%
2021/04/09	102	38.65	0	0.00	38.65	102	1,628	6.26%	大買/鉅額交易
2021/04/08	2	38.90	0	0.00	38.95	2	1,616	0.12%
2021/04/07	0	0.00	5	38.90	38.95	-5	1,609	-0.31%
2021/04/06	2	38.88	0	0.00	38.85	2	1,610	0.12%
2021/04/01	1	38.90	0	0.00	38.90	1	1,603	0.06%
2021/03/31	1	38.75	0	0.00	38.80	1	1,593	0.06%
2021/03/30	5	38.85	0	0.00	38.90	5	1,582	0.32%
2021/03/29	2	38.65	2	38.68	38.85	0	1,563	0.00%
2021/03/25	112	39.00	1	39.60	39.60	111	1,493	7.43%	大買/鉅額交易
2021/03/23	4	43.08	0	0.00	42.60	4	1,294	0.31%
2021/03/22	0	0.00	12	43.81	43.90	-12	1,256	-0.96%
2021/03/18	0	0.00	13	42.09	42.75	-13	1,214	-1.07%
2021/03/15	0	0.00	1.5	40.50	40.80	-1.5	1,223	-0.12%
2021/03/12	0	0.00	3	40.30	40.30	-3	1,272	-0.24%
2021/03/09	1	39.75	1	40.00	40.20	0	1,292	0.00%
2021/03/08	2	40.08	0	0.00	40.15	2	1,281	0.16%
2021/03/05	3	41.00	2	41.35	40.40	1	1,275	0.08%
2021/03/04	0	0.00	63	40.48	40.80	-63	1,253	-5.03%
2021/03/03	0	0.00	2	40.10	40.10	-2	1,245	-0.16%
2021/03/02	0	0.00	2	39.98	39.95	-2	1,237	-0.16%
2021/02/17	4	38.46	1.5	38.50	39.15	2.5	1,345	0.19%
2021/01/22	6	37.13	5	37.25	37.45	1	1,370	0.07%
2021/01/21	3	37.58	0	0.00	37.65	3	1,348	0.22%
2021/01/20	3	37.65	0	0.00	37.70	3	1,336	0.22%
2021/01/19	1	38.20	0	0.00	38.20	1	1,307	0.08%
2021/01/18	2	37.95	0	0.00	38.35	2	1,316	0.15%
2021/01/15	1	38.20	8	38.38	38.35	-7	1,308	-0.54%
2021/01/14	1	38.85	0	0.00	39.00	1	1,324	0.08%
2021/01/12	6	39.09	0	0.00	39.65	6	1,296	0.46%
2021/01/08	2	39.85	7	40.05	40.00	-5	1,272	-0.39%
2021/01/07	0	0.00	1	40.20	40.20	-1	1,240	-0.08%
2021/01/06	2	40.05	3	40.00	40.10	-1	1,254	-0.08%
2021/01/04	1	39.55	1	39.40	39.55	0	1,208	0.00%
2020/12/31	2	39.30	0	0.00	39.40	2	1,203	0.17%
2020/12/30	2.5	39.10	0	0.00	39.10	2.5	1,198	0.21%
2020/12/29	2	39.00	0	0.00	39.20	2	1,213	0.16%
2020/12/28	0	0.00	2	39.18	39.20	-2	1,247	-0.16%
2020/12/25	1	39.30	0	0.00	39.30	1	1,261	0.08%
2020/12/23	0	0.00	1	38.60	39.00	-1	1,266	-0.08%
2020/12/22	6	38.88	0	0.00	38.95	6	1,298	0.46%
2020/12/21	6	39.08	0	0.00	39.20	6	1,316	0.46%
2020/12/17	1	38.05	0	0.00	38.45	1	1,311	0.08%
2020/12/15	5	38.01	0	0.00	38.20	5	1,340	0.37%
2020/12/14	1	38.05	0	0.00	38.10	1	1,358	0.07%
2020/12/11	1	38.05	0	0.00	38.25	1	1,437	0.07%
2020/12/09	4	37.13	9	37.17	37.90	-5	1,458	-0.34%
2020/12/08	5	38.23	7	38.45	38.25	-2	1,396	-0.14%
2020/12/07	5	39.94	1	40.45	39.80	4	1,345	0.30%
2020/12/04	0	0.00	1	39.55	39.60	-1	1,327	-0.08%
2020/12/01	0	0.00	1	39.40	39.65	-1	1,362	-0.07%
2020/11/27	1	39.80	0	0.00	39.90	1	1,370	0.07%
2020/11/26	2	39.03	0	0.00	39.10	2	1,371	0.15%
2020/11/24	1	39.05	0	0.00	39.10	1	1,382	0.07%
2020/11/23	3	38.97	0	0.00	39.30	3	1,386	0.22%
2020/11/20	15	39.12	0	0.00	38.95	15	1,381	1.09%
2020/11/19	2	40.10	0	0.00	40.45	2	1,358	0.15%
2020/11/18	0	0.00	5	40.20	40.25	-5	1,429	-0.35%
2020/11/17	1	39.75	0	0.00	39.70	1	1,429	0.07%
2020/11/16	0	0.00	2	39.20	39.35	-2	1,446	-0.14%
2020/11/12	1	39.10	0	0.00	39.45	1	1,475	0.07%
2020/11/11	2	39.70	0	0.00	39.55	2	1,475	0.14%
2020/11/06	0	0.00	2	38.70	38.65	-2	1,440	-0.14%
2020/11/05	0	0.00	2	38.85	38.85	-2	1,446	-0.14%
2020/11/04	0	0.00	2	38.30	38.65	-2	1,447	-0.14%
2020/11/03	0	0.00	2	38.40	38.45	-2	1,445	-0.14%
2020/10/30	2	38.45	0	0.00	38.60	2	1,449	0.14%
2020/10/28	1	39.40	2	39.40	39.45	-1	1,445	-0.07%
2020/10/27	0	0.00	1	39.70	39.80	-1	1,469	-0.07%
2020/10/26	0	0.00	3	39.72	39.75	-3	1,491	-0.20%
2020/10/22	0	0.00	36	39.59	39.70	-36	1,512	-2.38%
2020/10/21	1	39.00	0	0.00	39.05	1	1,485	0.07%
2020/10/20	1	39.05	0	0.00	39.15	1	1,495	0.07%
2020/10/19	1	39.10	0	0.00	39.20	1	1,504	0.07%
2020/10/12	0	0.00	4	38.53	38.55	-4	1,528	-0.26%
2020/10/08	0	0.00	1	38.55	38.50	-1	1,566	-0.06%
2020/10/05	0	0.00	2	39.25	39.20	-2	1,665	-0.12%
2020/09/30	5	38.02	2	38.00	38.00	3	1,736	0.17%
2020/09/25	0	0.00	1	37.20	36.95	-1	2,064	-0.05%
2020/09/24	3	37.08	7	37.00	37.05	-4	2,129	-0.19%
2020/09/22	1	38.05	0	0.00	38.00	1	2,155	0.05%
2020/09/17	0	0.00	2	38.70	38.55	-2	2,184	-0.09%
2020/09/16	0	0.00	0.4	38.50	38.70	-0.4	2,193	-0.02%
2020/09/15	7	38.35	13	37.88	38.35	-6	2,168	-0.28%
2020/09/09	2	36.58	0	0.00	36.85	2	2,155	0.09%
2020/09/08	1	36.90	2	37.15	37.05	-1	2,153	-0.05%
2020/09/07	1	36.85	0	0.00	37.25	1	2,170	0.05%
2020/09/04	1	36.70	1	36.60	36.85	0	2,213	0.00%
2020/09/02	0	0.00	1	37.15	37.15	-1	2,198	-0.05%
2020/09/01	1	37.30	2	37.50	37.50	-1	2,213	-0.05%
2020/08/31	2	37.55	0	0.00	37.80	2	2,206	0.09%
2020/08/27	0	0.00	3	37.37	37.65	-3	2,232	-0.13%
2020/08/26	2	36.93	0	0.00	37.30	2	2,239	0.09%
2020/08/25	6	37.25	0	0.00	37.25	6	2,270	0.26%
2020/08/24	2	36.70	0	0.00	37.85	2	2,238	0.09%
2020/08/21	3	35.70	0	0.00	35.90	3	2,183	0.14%
2020/08/20	6	35.00	2	34.50	35.20	4	2,186	0.18%
2020/08/19	6	35.86	0	0.00	35.90	6	2,184	0.27%
2020/08/18	2	35.10	0	0.00	35.30	2	2,221	0.09%
2020/08/17	1	35.20	0	0.00	35.35	1	2,223	0.04%
2020/08/14	1	35.20	0	0.00	35.35	1	2,226	0.04%
2020/08/13	1	35.20	0	0.00	35.50	1	2,230	0.04%
2020/08/12	0	0.00	3	35.60	35.70	-3	2,234	-0.13%
2020/08/11	2	35.68	0	0.00	35.75	2	2,260	0.09%
2020/08/03	4	35.80	0	0.00	35.50	4	2,355	0.17%
2020/07/30	0	0.00	4.5	35.64	36.00	-4.5	2,345	-0.19%
2020/07/27	0	0.00	1	33.80	33.80	-1	2,356	-0.04%
2020/07/23	2	34.65	0	0.00	34.75	2	2,368	0.08%
2020/07/22	0	0.00	1	35.25	34.70	-1	2,383	-0.04%
2020/07/20	0	0.00	1	34.90	34.90	-1	2,376	-0.04%
2020/07/16	1	34.10	2	34.78	35.20	-1	2,413	-0.04%
2020/07/15	6	33.78	0	0.00	34.60	6	2,394	0.25%
2020/07/14	2	33.08	0	0.00	33.30	2	2,376	0.08%
2020/07/13	11	33.06	14	33.09	33.35	-3	2,361	-0.13%
2020/07/10	2	33.13	1	33.20	33.75	1	2,330	0.04%
2020/07/09	18	34.28	0	0.00	34.15	18	2,279	0.79%
2020/07/08	6	36.53	5	36.86	35.85	1	2,192	0.05%
2020/07/07	7	38.56	8	39.04	39.40	-1	2,044	-0.05%
2020/07/06	2.5	39.46	0	0.00	39.50	2.5	1,963	0.13%
2020/07/03	5.4	37.56	12	37.80	38.70	-6.6	1,897	-0.35%
2020/07/02	1	36.80	1	36.85	36.85	0	1,813	0.00%
2020/07/01	2	36.10	0	0.00	36.35	2	1,795	0.11%
2020/06/30	2	36.08	0	0.00	36.20	2	1,773	0.11%
2020/06/29	5	36.11	12	36.01	36.00	-7	1,770	-0.40%
2020/06/24	4	35.77	0	0.00	35.90	4	1,784	0.22%
2020/06/23	3	36.27	7	35.95	35.80	-4	1,936	-0.21%
2020/06/22	10	35.70	8	35.76	36.15	2	1,911	0.10%
2020/06/16	0	0.00	1	34.25	34.20	-1	1,925	-0.05%
2020/06/15	1	34.00	0	0.00	33.85	1	1,981	0.05%
2020/06/12	3	33.15	4	33.88	34.05	-1	2,007	-0.05%
2020/06/11	5	34.22	1	34.20	34.20	4	2,034	0.20%
2020/06/09	1	34.65	0	0.00	34.90	1	2,087	0.05%
2020/06/08	0	0.00	1	34.70	34.75	-1	2,132	-0.05%
2020/06/04	1	34.70	0	0.00	34.90	1	2,158	0.05%
2020/06/01	2	34.68	1	34.90	34.60	1	2,151	0.05%
2020/05/28	1	33.55	0	0.00	33.85	1	2,139	0.05%
2020/05/27	0	0.00	1	33.90	34.00	-1	2,147	-0.05%
2020/05/26	0	0.00	5	33.58	33.70	-5	2,157	-0.23%
2020/05/25	0	0.00	7	33.40	33.35	-7	2,133	-0.33%
2020/05/19	1	32.00	0	0.00	32.10	1	2,086	0.05%
2020/05/18	0	0.00	1	31.90	31.95	-1	2,074	-0.05%
2020/05/15	3	30.80	0	0.00	31.45	3	2,050	0.15%
2020/05/14	14	31.36	0	0.00	31.45	14	2,038	0.69%
2020/05/12	4	31.76	0	0.00	31.85	4	2,023	0.20%
2020/05/11	1	31.95	0	0.00	32.15	1	2,011	0.05%
2020/05/08	1	31.85	0	0.00	31.60	1	1,990	0.05%
2020/05/07	1	31.65	1	31.55	31.75	0	1,982	0.00%
2020/05/06	1	31.55	0	0.00	31.80	1	1,983	0.05%
2020/05/04	4	31.78	3	31.78	32.00	1	1,975	0.05%
2020/04/30	5	32.50	2	32.45	32.40	3	1,959	0.15%
2020/04/29	1	32.00	2	31.80	32.00	-1	1,952	-0.05%
2020/04/27	0	0.00	2	30.70	30.95	-2	1,991	-0.10%
2020/04/23	1	30.65	0	0.00	30.65	1	1,972	0.05%
2020/04/22	0	0.00	4	30.25	30.65	-4	1,967	-0.20%
2020/04/21	6	30.14	0	0.00	30.05	6	1,942	0.31%
2020/04/17	1	30.55	0	0.00	30.80	1	1,900	0.05%
2020/04/14	2	30.55	0	0.00	30.80	2	1,873	0.11%
2020/04/10	1	30.10	3.4	30.32	30.35	-2.4	1,878	-0.13%
2020/04/09	1	29.50	0	0.00	29.50	1	1,869	0.05%
2020/04/08	0	0.00	1	29.10	29.30	-1	1,870	-0.05%
2020/04/07	0	0.00	1	29.20	29.15	-1	1,947	-0.05%
2020/04/06	3	28.83	0	0.00	28.95	3	2,008	0.15%
2020/04/01	1	28.95	1	28.85	28.90	0	2,005	0.00%
2020/03/31	1	29.00	0	0.00	29.00	1	2,002	0.05%
2020/03/30	2	28.75	1	28.80	28.85	1	1,993	0.05%
2020/03/27	4	28.96	2	29.55	28.30	2	1,989	0.10%
2020/03/25	0	0.00	2	24.70	24.75	-2	1,861	-0.11%
2020/03/23	0	0.00	1	22.40	22.30	-1	1,846	-0.05%
2020/03/20	2	21.60	0	0.00	22.35	2	1,855	0.11%
2020/03/19	0	0.00	7	21.07	20.45	-7	1,817	-0.39%
2020/03/18	3	23.03	0	0.00	22.70	3	1,755	0.17%
2020/03/17	0	0.00	1	23.10	24.00	-1	1,742	-0.06%
2020/03/16	3	25.23	1	25.25	24.70	2	1,713	0.12%
2020/03/13	0	0.00	12	24.30	26.55	-12	1,715	-0.70%
2020/03/12	0	0.00	9	25.79	27.00	-9	1,674	-0.54%
2020/03/11	1	27.40	2	28.08	27.55	-1	1,632	-0.06%
2020/03/10	6	27.29	6	26.87	27.75	0	1,618	0.00%
2020/03/09	2	28.40	2	28.00	28.00	0	1,569	0.00%
2020/03/06	1	29.30	0	0.00	29.25	1	1,532	0.07%
2020/03/05	2	29.35	11	29.27	29.40	-9	1,525	-0.59%
2020/03/04	16	28.75	2	29.10	28.90	14	1,530	0.91%
2020/03/03	7	29.83	2	30.03	29.50	5	1,523	0.33%
2020/02/26	0	0.00	59	31.00	31.05	-59	1,526	-3.86%
2020/02/24	0	0.00	3	31.55	31.60	-3	1,535	-0.20%
2020/02/21	1	32.05	5	32.17	32.20	-4	1,544	-0.26%
2020/02/20	0	0.00	1	32.45	32.50	-1	1,572	-0.06%
2020/02/18	1	32.10	0	0.00	32.25	1	1,592	0.06%
2020/02/17	0	0.00	1	32.50	32.50	-1	1,598	-0.06%
2020/02/13	0	0.00	7	32.19	32.50	-7	1,598	-0.44%
2020/02/12	3	31.72	0	0.00	31.75	3	1,582	0.19%
2020/02/11	2	31.30	2	30.95	31.40	0	1,577	0.00%
2020/02/10	5	30.68	0	0.00	30.70	5	1,576	0.32%
2020/02/07	0	0.00	3	30.52	30.65	-3	1,595	-0.19%
2020/02/05	2	30.53	0	0.00	30.40	2	1,587	0.13%
2020/02/04	1	30.65	50	30.75	30.75	-49	1,592	-3.08%
2020/02/03	2	30.00	1	30.50	30.35	1	1,612	0.06%
2020/01/31	1	30.65	1	30.75	30.75	0	1,621	0.00%
2020/01/30	4	30.75	3	30.12	29.85	1	1,629	0.06%
2020/01/20	0	0.00	1	32.50	32.35	-1	1,584	-0.06%
2020/01/17	5	31.92	3	31.83	32.00	2	1,610	0.12%
2020/01/16	2	31.90	2	32.00	32.05	0	1,617	0.00%
2020/01/14	2	32.03	1	31.85	32.00	1	1,678	0.06%
2020/01/13	1	32.05	0	0.00	32.00	1	1,683	0.06%
2020/01/10	0	0.00	3	31.37	31.35	-3	1,678	-0.18%
2020/01/08	1	31.50	1	31.90	31.60	0	1,688	0.00%
2020/01/07	3	31.95	0	0.00	31.75	3	1,675	0.18%
2020/01/06	3	31.37	2	31.40	31.65	1	1,665	0.06%
2020/01/03	4.6	31.89	4	31.83	31.95	0.6	1,633	0.04%
2020/01/02	7	32.21	6	32.12	32.10	1	1,604	0.06%
2019/12/31	12	31.75	2	32.15	31.60	10	1,585	0.63%
2019/12/30	24	33.23	4	33.13	33.00	20	1,492	1.34%
2019/12/27	5	33.82	1	33.55	34.10	4	1,420	0.28%
2019/12/26	1	33.30	0	0.00	33.65	1	1,399	0.07%
2019/12/25	6	33.28	5	33.42	33.25	1	1,390	0.07%
2019/12/24	1	33.55	4	33.36	33.55	-3	1,361	-0.22%
2019/12/23	3	32.45	2	32.70	32.60	1	1,318	0.08%
2019/12/20	1	31.45	2	31.50	31.45	-1	1,291	-0.08%
2019/12/19	6	31.40	0	0.00	31.40	6	1,279	0.47%
2019/12/18	5	31.15	0	0.00	31.30	5	1,273	0.39%
2019/12/17	2	30.70	0	0.00	30.95	2	1,258	0.16%
2019/12/16	0	0.00	1	30.35	30.45	-1	1,230	-0.08%
2019/12/13	0	0.00	1.1	30.34	30.40	-1.1	1,226	-0.09%
2019/12/12	2	29.80	2	30.03	30.45	0	1,212	0.00%
2019/12/11	2	30.00	15	30.33	29.95	-13	1,192	-1.09%
2019/12/10	2	30.88	0	0.00	30.50	2	1,169	0.17%
2019/12/09	55	29.88	45	30.25	30.60	10	1,149	0.87%
2019/12/06	14	29.22	0	0.00	29.30	14	1,125	1.24%
2019/12/04	1	28.70	0	0.00	28.75	1	1,166	0.09%
2019/12/03	1	29.00	0	0.00	28.85	1	1,164	0.09%
2019/12/02	1.3	28.92	0	0.00	28.95	1.3	1,169	0.11%
2019/11/29	1	28.75	0	0.00	28.70	1	1,176	0.08%
2019/11/28	6	28.98	0	0.00	28.95	6	1,163	0.52%
2019/11/27	9	28.63	0	0.00	28.80	9	1,137	0.79%
2019/11/26	0	0.00	1	28.15	28.45	-1	1,128	-0.09%
2019/11/25	2	28.43	1	28.90	28.20	1	1,117	0.09%
2019/11/22	3	28.73	0	0.00	28.60	3	1,065	0.28%
2019/11/20	0.9	28.25	0	0.00	28.40	0.9	1,036	0.08%
2019/11/19	0.2	27.70	0	0.00	27.85	0.2	1,010	0.01%
2019/11/15	2	27.15	0	0.00	27.10	2	974	0.21%
2019/11/14	0	0.00	9	27.00	26.95	-9	974	-0.92%
2019/11/13	0	0.00	1	26.50	26.70	-1	968	-0.10%
2019/11/11	0	0.00	1	26.25	26.35	-1	980	-0.10%
2019/11/07	1.1	26.19	0	0.00	26.20	1.1	1,026	0.11%
2019/11/04	0.4	26.50	0	0.00	26.55	0.4	1,018	0.04%
2019/10/30	0	0.00	19	27.17	27.25	-19	981	-1.94%
2019/10/29	0	0.00	1	26.75	26.75	-1	953	-0.10%
2019/10/28	0	0.00	1	26.50	26.40	-1	942	-0.11%
2019/10/25	0	0.00	1	26.10	25.85	-1	948	-0.11%
2019/10/24	0	0.00	1	25.40	25.55	-1	923	-0.11%
2019/10/23	1	25.65	0	0.00	25.60	1	924	0.11%
2019/10/22	2	25.10	9	25.01	25.50	-7	917	-0.76%
2019/10/17	2	24.45	1	24.40	24.35	1	916	0.11%
2019/10/14	0	0.00	1	23.50	23.60	-1	955	-0.10%
2019/10/04	0	0.00	5	23.85	23.95	-5	992	-0.50%
2019/10/03	2	24.05	0	0.00	24.00	2	1,000	0.20%
2019/10/01	0.4	23.95	0	0.00	24.00	0.4	1,026	0.04%
2019/09/26	0	0.00	8	23.70	23.65	-8	1,063	-0.75%
2019/09/19	0	0.00	1	23.70	23.65	-1	1,215	-0.08%
2019/09/18	0	0.00	6	23.40	23.45	-6	1,241	-0.48%
2019/09/17	1	23.55	0	0.00	23.55	1	1,260	0.08%
2019/09/12	1	23.35	1	23.45	23.35	0	1,303	0.00%
2019/09/11	1	23.35	1	23.75	23.30	0	1,322	0.00%
2019/09/10	3	23.33	0	0.00	23.60	3	1,310	0.23%
2019/09/09	1	23.70	0	0.00	23.65	1	1,300	0.08%
2019/09/06	1	24.30	3	24.73	24.15	-2	1,280	-0.16%
2019/09/05	1	24.35	0	0.00	24.35	1	1,274	0.08%
2019/09/04	0	0.00	1	24.30	24.25	-1	1,298	-0.08%
2019/09/02	0.4	24.45	0	0.00	24.45	0.4	1,295	0.03%
2019/08/30	1	24.60	0	0.00	24.65	1	1,312	0.08%
2019/08/28	0	0.00	2	24.85	24.70	-2	1,376	-0.15%
2019/08/27	0	0.00	2	24.70	24.65	-2	1,383	-0.14%
2019/08/26	1	24.40	0	0.00	24.70	1	1,420	0.07%
2019/08/23	1	24.40	0	0.00	24.40	1	1,444	0.07%
2019/08/22	1	24.30	0	0.00	24.30	1	1,453	0.07%
2019/08/21	0	0.00	2	24.40	24.50	-2	1,475	-0.14%
2019/08/20	2	24.30	2	24.60	24.10	0	1,499	0.00%
2019/08/19	0	0.00	2	24.85	24.75	-2	1,496	-0.13%
2019/08/16	4	24.63	0	0.00	24.60	4	1,488	0.27%
2019/08/14	0	0.00	2	24.65	24.50	-2	1,471	-0.14%
2019/08/13	0	0.00	10	24.79	24.75	-10	1,457	-0.69%
2019/08/12	0	0.00	5	24.17	24.65	-5	1,446	-0.35%
2019/08/08	0.2	23.65	0	0.00	23.85	0.2	1,434	0.02%
2019/08/07	1.2	23.19	0	0.00	23.30	1.2	1,427	0.08%
2019/08/06	2	23.18	0	0.00	23.20	2	1,427	0.14%
2019/08/05	0.4	23.50	5	23.63	23.60	-4.6	1,410	-0.32%
2019/08/02	1	23.45	0	0.00	23.35	1	1,402	0.07%
2019/07/31	1	23.00	0	0.00	23.40	1	1,395	0.07%
2019/07/30	3	23.45	0	0.00	23.05	3	1,384	0.22%
2019/07/29	0	0.00	5	23.83	23.50	-5	1,353	-0.37%
2019/07/25	1	23.65	0	0.00	23.60	1	1,319	0.08%
2019/07/24	1	23.85	5	24.15	23.85	-4	1,305	-0.31%
2019/07/23	9	23.46	1	23.00	23.55	8	1,279	0.63%
2019/07/22	1	22.80	3	22.87	22.90	-2	1,255	-0.16%
2019/07/19	1	23.15	5	23.34	22.95	-4	1,248	-0.32%
2019/07/18	1	23.15	10	23.15	23.20	-9	1,233	-0.73%
2019/07/17	0	0.00	5	22.80	22.85	-5	1,228	-0.41%
2019/07/16	2	22.85	16	22.69	22.70	-14	1,214	-1.15%
2019/07/15	20	22.05	0	0.00	22.10	20	1,183	1.69%
2019/07/11	0	0.00	1	21.65	21.60	-1	1,164	-0.09%
2019/07/10	4	21.49	26	21.55	21.60	-22	1,159	-1.90%
2019/07/09	1	21.75	0	0.00	21.75	1	1,138	0.09%
2019/07/05	2	21.85	4	22.00	21.95	-2	1,117	-0.18%
2019/07/04	4	21.85	0	0.00	21.95	4	1,096	0.36%
2019/07/03	3	21.37	3	21.28	21.60	0	1,082	0.00%
2019/07/02	4	21.15	25	21.20	21.25	-21	1,065	-1.97%
2019/06/28	50	20.15	0	0.00	20.05	50	1,026	4.87%
2019/06/27	2	20.10	50	20.05	20.05	-48	1,019	-4.71%
2019/06/21	3	21.10	0	0.00	21.10	3	874	0.34%
2019/06/19	1	21.00	0	0.00	21.30	1	864	0.12%
2019/06/14	1	21.05	2	21.05	21.20	-1	821	-0.12%
2019/06/13	15	21.40	0	0.00	21.15	15	816	1.84%
2019/06/12	2	21.03	0	0.00	21.30	2	795	0.25%
2019/06/10	16	20.92	0	0.00	20.75	16	766	2.09%
2019/06/06	0	0.00	1	20.80	20.95	-1	752	-0.13%
2019/06/05	2	21.45	0	0.00	21.05	2	734	0.27%
2019/06/04	7	21.77	0	0.00	21.75	7	694	1.01%
2019/05/28	1	21.00	0	0.00	20.90	1	571	0.18%
2019/05/27	4	20.78	0	0.00	20.80	4	552	0.72%
2019/05/24	2	20.20	0	0.00	20.20	2	528	0.38%
2019/05/22	8	20.00	0	0.00	19.95	8	508	1.57%
2019/05/20	3	19.80	0.3	19.70	19.80	2.7	514	0.53%
2019/05/17	1.1	19.97	0	0.00	19.80	1.1	519	0.21%
2019/05/15	1	19.45	0	0.00	19.70	1	498	0.20%
2019/05/14	2	19.18	0	0.00	19.25	2	492	0.41%
2019/05/13	0	0.00	1	19.15	19.20	-1	490	-0.20%
2019/05/10	2	19.23	0	0.00	19.30	2	490	0.41%
2019/05/09	1	19.30	0	0.00	19.30	1	491	0.20%
2019/04/26	2	19.10	0	0.00	19.10	2	538	0.37%
2019/04/23	1	19.25	4	19.15	19.30	-3	528	-0.57%
2019/04/03	5	18.68	0	0.00	18.70	5	537	0.93%
2019/04/01	0	0.00	4	18.70	18.65	-4	540	-0.74%
2019/03/25	2	18.60	0	0.00	18.85	2	518	0.39%
2019/03/06	2	20.10	0	0.00	20.10	2	490	0.41%
2019/01/23	0.4	18.20	0	0.00	18.20	0.4	476	0.08%
2019/01/21	0	0.00	0.6	17.65	17.65	-0.6	476	-0.13%
2019/01/15	0	0.00	1	17.20	17.25	-1	502	-0.20%
2019/01/07	0	0.00	2	17.38	17.45	-2	572	-0.35%
2018/11/20	3	16.45	0	0.00	16.45	3	582	0.51%
2018/11/19	1	16.55	0	0.00	16.60	1	579	0.17%
2018/11/14	0	0.00	1	16.25	16.15	-1	583	-0.17%
2018/11/13	1	15.95	0	0.00	16.20	1	580	0.17%
2018/10/30	0	0.00	1	16.10	16.10	-1	685	-0.15%
2018/10/29	1	15.80	0	0.00	15.75	1	684	0.15%
2018/10/24	0	0.00	2	16.00	15.95	-2	666	-0.30%
2018/10/11	0	0.00	5	17.20	17.05	-5	693	-0.72%
2018/10/08	0	0.00	2	17.95	17.90	-2	712	-0.28%
2018/10/05	10	18.05	0	0.00	18.00	10	772	1.29%
2018/09/14	0	0.00	1	18.30	18.25	-1	982	-0.10%
2018/09/11	1	18.05	0	0.00	18.20	1	1,021	0.10%
2018/09/06	2	18.65	0	0.00	18.70	2	1,062	0.19%
2018/09/03	0	0.00	1	19.00	19.00	-1	1,148	-0.09%
2018/08/31	1	18.70	1	18.95	19.00	0	1,172	0.00%
2018/08/30	1	18.75	0	0.00	18.75	1	1,226	0.08%
2018/08/09	0	0.00	1	19.75	19.55	-1	1,686	-0.06%
2018/08/06	0	0.00	1	19.65	19.55	-1	1,733	-0.06%
2018/08/03	1	19.45	0	0.00	19.55	1	1,752	0.06%
2018/08/02	1	19.50	0	0.00	19.55	1	1,755	0.06%
2018/08/01	0	0.00	1	19.65	19.65	-1	1,760	-0.06%
2018/07/30	1	19.50	0	0.00	19.55	1	1,772	0.06%
2018/07/18	0	0.00	2	20.15	20.40	-2	1,821	-0.11%
2018/07/12	0	0.00	1	22.65	22.45	-1	1,702	-0.06%
2018/07/11	1	22.60	0	0.00	22.35	1	1,679	0.06%
2018/07/06	0	0.00	7	22.09	22.05	-7	1,666	-0.42%
2018/06/06	1	23.95	0	0.00	23.80	1	1,752	0.06%
2018/06/04	0	0.00	1	23.10	23.45	-1	1,693	-0.06%
2018/05/31	6	23.11	0	0.00	23.00	6	1,661	0.36%
2018/05/28	0	0.00	2	22.55	22.60	-2	1,669	-0.12%
2018/05/24	2	23.00	2	22.88	23.00	0	1,651	0.00%
2018/05/23	1	22.50	0	0.00	22.50	1	1,603	0.06%
2018/05/21	0	0.00	1	21.95	21.95	-1	1,606	-0.06%
2018/05/18	4	21.50	0	0.00	21.90	4	1,597	0.25%
2018/05/17	3	21.40	0	0.00	21.45	3	1,576	0.19%
2018/05/04	0	0.00	2	21.13	20.90	-2	1,555	-0.13%
2018/04/25	0	0.00	1	20.50	20.70	-1	1,512	-0.07%
2018/04/24	0	0.00	2	20.85	20.85	-2	1,492	-0.13%
2018/04/23	1	21.15	0	0.00	21.10	1	1,488	0.07%
2018/04/19	3	21.15	0	0.00	21.05	3	1,498	0.20%
2018/04/17	2	21.00	8	20.95	21.15	-6	1,502	-0.40%
2018/04/16	4	21.26	0	0.00	21.20	4	1,485	0.27%
2018/04/11	0	0.00	1	21.90	21.90	-1	1,536	-0.07%
2018/04/02	3	22.18	0	0.00	22.10	3	1,578	0.19%
2018/03/31	2	22.25	0	0.00	22.20	2	1,591	0.13%
2018/03/27	0	0.00	13	22.37	22.35	-13	1,600	-0.81%
2018/03/22	4	21.78	0	0.00	21.75	4	1,509	0.27%
2018/03/21	7	21.87	3	21.95	21.75	4	1,493	0.27%
2018/03/15	0	0.00	2	22.30	22.35	-2	1,374	-0.15%
2018/03/14	6	22.10	0	0.00	22.20	6	1,366	0.44%
2018/03/07	0	0.00	1	21.35	21.15	-1	1,298	-0.08%
2018/03/06	1	21.10	0	0.00	21.20	1	1,290	0.08%
2018/03/05	1	21.35	1	21.05	21.25	0	1,272	0.00%
2018/03/02	1	21.20	13	20.95	21.40	-12	1,252	-0.96%
2018/03/01	0	0.00	32	20.61	20.75	-32	1,188	-2.69%
2018/02/27	0	0.00	2	20.70	20.45	-2	1,180	-0.17%
2018/02/26	3	20.70	0	0.00	20.70	3	1,176	0.25%
2018/02/23	0	0.00	3	20.63	20.50	-3	1,161	-0.26%
2018/02/22	2	20.25	14	20.27	20.30	-12	1,157	-1.04%
2018/02/21	0	0.00	4	19.86	19.90	-4	1,125	-0.36%
2018/02/12	2	19.58	1	19.55	19.55	1	1,139	0.09%
2018/02/07	0	0.00	1	19.55	19.55	-1	1,137	-0.09%
2018/02/06	34	19.39	0	0.00	19.30	34	1,163	2.92%
2018/02/05	31	19.61	0	0.00	19.80	31	1,141	2.72%
2018/02/01	3	19.72	0	0.00	19.70	3	1,137	0.26%
2018/01/31	0	0.00	2	19.75	19.80	-2	1,138	-0.18%
2018/01/26	0	0.00	1	20.05	20.00	-1	1,121	-0.09%
2018/01/22	0	0.00	30	19.90	19.85	-30	1,125	-2.66%
2018/01/19	0	0.00	5	20.07	20.05	-5	1,159	-0.43%
2018/01/18	0	0.00	15	20.20	20.20	-15	1,169	-1.28%
2018/01/15	6	20.13	0	0.00	20.00	6	1,189	0.50%
2018/01/11	0	0.00	1	19.75	19.60	-1	1,162	-0.09%
2018/01/09	1	19.50	0	0.00	19.50	1	1,156	0.09%
2018/01/08	9	19.80	146	19.73	19.80	-137	1,151	-11.90%	大賣/鉅額交易
2018/01/04	6	19.53	0	0.00	19.45	6	1,083	0.55%
2018/01/03	13	19.81	0	0.00	19.70	13	1,068	1.22%