加百裕 (3323)-新光-台中券商分點個股進出

台股 » 個股 » 加百裕 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

加百裕

(3323)

可現股當沖

股價
24.20
漲跌
▼0.35
漲幅
-1.43%
成交量
219張
產業
上櫃電腦及週邊類股
250人加入追蹤

立即追蹤
本地時間:13:30(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

加百裕 (3323)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中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
2024/04/26	0	0.00	0	24.45	24.20	0	178	0.00%
2024/04/22	0	0.00	5	24.55	24.35	-5	177	-2.82%
2024/04/19	1	24.50	0	0.00	24.60	1	176	0.57%
2024/04/12	0	26.30	0	0.00	26.05	0	171	0.00%
2024/04/11	0	26.40	2	26.20	26.10	-2	169	-1.18%
2024/04/10	0	26.70	0	0.00	26.60	0	170	0.00%
2024/04/09	0	26.83	0	0.00	26.40	0	170	0.00%
2024/04/08	0	26.84	0	0.00	26.70	0	166	0.00%
2024/04/03	0	26.52	0	0.00	26.35	0	166	0.00%
2024/04/02	0	26.49	0	0.00	26.45	0	168	0.00%
2024/04/01	0.2	26.01	0	0.00	26.10	0.2	167	0.09%
2024/03/29	0	25.90	0	0.00	25.80	0	167	0.00%
2024/03/28	0	26.14	0	0.00	25.70	0	166	0.01%
2024/03/27	0	26.94	0	0.00	25.90	0	165	0.00%
2024/03/26	0	26.86	0	0.00	26.25	0	165	0.01%
2024/03/22	0	0.00	1	25.60	25.55	-1	159	-0.63%
2024/03/21	1	24.75	0	0.00	24.90	1	159	0.63%
2024/03/20	0	0.00	2	24.95	24.75	-2	159	-1.25%
2024/03/19	1	24.70	1	24.95	24.95	0	161	0.00%
2024/03/18	1	25.01	2	25.35	25.20	-1	157	-0.62%
2024/03/15	0	27.20	0	0.00	26.15	0	149	0.00%
2024/03/14	1	26.75	0	0.00	26.90	1	147	0.68%
2024/03/13	0	27.70	0	0.00	26.70	0	148	0.00%
2024/03/12	1	26.55	2	26.55	26.70	-1	148	-0.67%
2024/03/11	0	0.00	1	26.10	26.10	-1	153	-0.65%
2024/03/08	2	25.95	8	25.98	26.00	-6	153	-3.91%
2024/03/07	1	26.61	0	0.00	26.55	1	149	0.70%
2024/03/06	1	27.25	0	27.45	27.05	1	149	0.67%
2024/03/05	0	27.95	3	27.60	27.40	-3	149	-2.01%
2024/03/04	1	27.55	0	0.00	27.60	1	150	0.67%
2024/03/01	0	27.93	0	0.00	27.45	0	151	0.00%
2024/02/29	0	28.20	0	0.00	27.75	0	152	0.00%
2024/02/27	0	0.00	3	27.82	27.80	-3	156	-1.91%
2024/02/26	0	0.00	2	28.10	28.05	-2	157	-1.27%
2024/02/23	0	28.55	4	28.15	28.10	-4	158	-2.53%
2024/02/22	0	28.48	0	0.00	28.35	0	157	0.00%
2024/02/21	0.1	28.00	0	0.00	28.00	0.1	156	0.07%
2024/02/20	0	28.10	2	27.90	27.90	-2	157	-1.27%
2024/02/19	0	27.95	0	0.00	27.80	0	156	0.00%
2024/02/16	1	27.15	0	0.00	27.40	1	156	0.64%
2024/02/15	1.1	26.54	0	0.00	26.45	1.1	152	0.71%
2024/02/05	5.1	27.16	0	0.00	26.95	5.1	149	3.39%
2024/02/02	0	27.85	0	0.00	27.65	0	142	0.00%
2024/02/01	0	0.00	0	28.30	27.80	0	141	-0.01%
2024/01/30	0	28.40	0	0.00	28.15	0	139	0.00%
2024/01/29	0.1	28.25	0	0.00	28.15	0.1	138	0.07%
2024/01/26	1	28.00	0	0.00	28.05	1	140	0.71%
2024/01/25	0	28.45	0	0.00	28.30	0	140	0.02%
2024/01/23	0	0.00	1	28.50	28.40	-1	141	-0.71%
2024/01/22	0	27.90	0	0.00	28.10	0	139	0.00%
2024/01/19	0	28.30	0	0.00	28.00	0	137	0.00%
2024/01/18	0	0.00	29	27.74	28.00	-29	138	-20.91%
2024/01/17	3	28.35	8	27.93	27.90	-5	137	-3.62%
2024/01/15	1	28.80	1	28.90	28.90	0	139	0.00%
2024/01/09	1	29.00	0	0.00	29.10	1	146	0.68%
2024/01/05	0	29.05	0	29.05	29.15	0	145	0.02%
2024/01/03	0	29.25	0	0.00	29.05	0	148	0.01%
2024/01/02	0	0.00	1	29.45	29.35	-1	149	-0.67%
2023/12/29	0	29.80	1	29.80	29.40	-1	149	-0.67%
2023/12/28	0	29.50	0	0.00	29.40	0	150	0.01%
2023/12/27	1	29.25	0	0.00	29.20	1	153	0.65%
2023/12/26	1	29.15	0	0.00	29.20	1	156	0.64%
2023/12/22	0	0.00	0.1	29.65	29.15	-0.1	160	-0.09%
2023/12/20	0	28.90	0	0.00	29.05	0	162	0.00%
2023/12/18	2.1	29.10	1	29.05	29.05	1.1	166	0.63%
2023/12/08	3	29.15	0	0.00	29.05	3	196	1.53%
2023/12/06	2	28.90	1	29.00	29.25	1	221	0.45%
2023/12/05	2	29.58	1	29.50	29.50	1	230	0.43%
2023/11/30	1	29.40	0	0.00	29.25	1	248	0.40%
2023/11/29	2	29.30	1	29.15	29.25	1	249	0.40%
2023/11/28	2	29.15	0	0.00	29.25	2	252	0.79%
2023/11/24	0	0.00	2	29.05	29.50	-2	252	-0.79%
2023/11/20	0	28.85	0	0.00	28.75	0	248	0.00%
2023/11/16	0	0.00	2	28.70	28.65	-2	251	-0.79%
2023/11/15	4	28.46	0	0.00	28.35	4	254	1.57%
2023/11/08	1.1	28.41	0	0.00	28.40	1.1	272	0.39%
2023/11/07	0.1	28.50	1	28.50	28.50	-0.9	275	-0.33%
2023/11/06	2	28.50	1	28.60	28.60	1	287	0.35%
2023/11/03	1	28.50	1	28.45	28.45	0	320	0.00%
2023/10/31	0.1	29.30	1	28.65	28.05	-0.9	355	-0.25%
2023/10/27	1	28.60	1	28.40	28.40	0	356	0.00%
2023/10/26	0.1	28.50	0	0.00	28.30	0.1	358	0.01%
2023/10/25	1	28.45	0	0.00	28.50	1	358	0.28%
2023/10/24	1	28.17	0	0.00	28.10	1	359	0.29%
2023/10/23	3.1	28.40	1	28.15	28.15	2.1	362	0.58%
2023/10/20	0	28.75	0	0.00	28.55	0	361	0.00%
2023/10/19	1	28.65	1	28.70	28.70	0	358	0.00%
2023/10/18	1	28.80	0	0.00	28.75	1	359	0.28%
2023/10/17	1	29.10	2	29.35	29.05	-1	360	-0.28%
2023/10/16	1	29.05	1	29.00	29.00	0	362	0.00%
2023/10/11	3	29.18	2	28.95	28.95	1	372	0.27%
2023/10/06	3	29.32	2	29.30	29.30	1	371	0.27%
2023/10/05	4	29.49	0	0.00	29.45	4	371	1.08%
2023/10/03	1	29.85	0	0.00	29.80	1	370	0.28%
2023/09/25	0	29.45	5	30.02	30.05	-5	373	-1.34%
2023/09/21	6	29.53	0	0.00	29.30	6	374	1.60%
2023/09/20	2	30.08	0.4	30.10	29.75	1.6	368	0.44%
2023/09/19	1	30.20	0	0.00	30.10	1	366	0.27%
2023/09/15	0	0.00	2.5	30.49	30.35	-2.5	363	-0.69%
2023/09/14	0	0.00	10	31.17	31.00	-10	349	-2.86%
2023/09/12	0	30.90	0	30.90	30.75	0	349	0.01%
2023/09/11	4	31.30	0	31.50	31.25	4	351	1.13%
2023/09/08	9	30.32	0	0.00	30.05	9	338	2.66%
2023/09/07	13	30.67	1	31.15	31.25	12	328	3.65%
2023/09/06	10	30.00	0	0.00	29.85	10	313	3.19%
2023/09/05	4	30.06	0	0.00	30.00	4	318	1.26%
2023/09/04	2	30.15	0	0.00	30.10	2	327	0.61%
2023/09/01	0	30.10	0	0.00	30.20	0	328	0.00%
2023/08/31	0	0.00	1	30.00	29.90	-1	334	-0.30%
2023/08/30	0	0.00	1	29.70	29.65	-1	339	-0.29%
2023/08/29	2	29.20	0	0.00	29.25	2	361	0.55%
2023/08/28	1	29.65	0	0.00	29.30	1	371	0.27%
2023/08/24	1	29.60	1	29.60	29.60	0	439	0.00%
2023/08/23	3.1	29.56	0	0.00	29.55	3.1	438	0.70%
2023/08/22	1	29.80	2	29.63	29.60	-1	436	-0.23%
2023/08/21	0	30.65	0	0.00	30.10	0	433	0.01%
2023/08/18	1	31.00	1	30.60	30.60	0	431	0.00%
2023/08/17	0	0.00	1	31.15	31.05	-1	429	-0.23%
2023/08/16	1	30.85	1	30.60	30.90	0	428	0.00%
2023/08/14	2	31.73	0	0.00	31.55	2	421	0.47%
2023/08/10	5	33.20	10.6	33.78	33.15	-5.6	413	-1.35%
2023/08/09	2	33.83	5.4	34.50	33.75	-3.4	401	-0.85%
2023/08/08	1	34.00	1	33.45	33.70	0	371	0.00%
2023/08/04	1	31.75	0	0.00	31.90	1	338	0.30%
2023/08/01	1	31.55	1	31.40	31.40	0	342	0.00%
2023/07/31	2	31.30	1	31.80	31.00	1	343	0.29%
2023/07/28	2	31.50	0	0.00	31.45	2	344	0.58%
2023/07/27	1	30.90	1	31.50	31.50	0	344	0.00%
2023/07/26	4	31.34	0	0.00	31.00	4	345	1.16%
2023/07/19	0	0.00	1	32.50	32.50	-1	342	-0.29%
2023/07/18	4	33.14	2	32.80	32.70	2	341	0.58%
2023/07/17	1	33.20	3	33.50	33.40	-2	336	-0.59%
2023/07/14	2	33.33	1	33.20	33.20	1	338	0.30%
2023/07/13	5	33.36	2	33.30	33.20	3	342	0.88%
2023/07/12	2	33.83	0	0.00	33.50	2	346	0.58%
2023/07/11	1	34.00	1	33.90	33.90	0	363	0.00%
2023/07/07	1	34.35	0	0.00	34.10	1	379	0.27%
2023/07/06	0	35.45	2	35.53	35.05	-2	378	-0.53%
2023/07/05	2	35.30	0	0.00	35.25	2	374	0.53%
2023/07/04	1	35.20	0	0.00	35.25	1	372	0.27%
2023/07/03	1.1	35.38	0	0.00	35.40	1.1	370	0.30%
2023/06/30	1	34.60	4	35.41	35.60	-3	368	-0.81%
2023/06/29	1	34.65	0	0.00	34.75	1	364	0.27%
2023/06/28	1	34.60	0	0.00	34.55	1	363	0.27%
2023/06/27	1	35.15	1	34.35	34.50	0	364	0.00%
2023/06/21	1	35.25	0	0.00	35.15	1	368	0.27%
2023/06/20	10	35.48	0	0.00	35.25	10	368	2.72%
2023/06/19	0.1	35.90	0	0.00	35.60	0.1	366	0.02%
2023/06/16	0	0.00	1	36.30	35.90	-1	363	-0.27%
2023/06/15	0	0.00	3	36.05	36.00	-3	355	-0.84%
2023/06/14	1	35.75	3	35.83	36.00	-2	347	-0.58%
2023/06/13	1	35.35	0	0.00	35.60	1	342	0.29%
2023/06/12	0	35.55	1	35.50	35.35	-1	341	-0.29%
2023/06/09	1	35.60	0	0.00	35.45	1	339	0.29%
2023/06/08	1	36.00	1	36.20	35.60	0	334	0.00%
2023/06/07	2	35.55	1	35.80	35.60	1	326	0.31%
2023/06/06	2.5	35.75	5	35.94	35.40	-2.5	328	-0.76%
2023/06/05	1	35.80	2	35.85	35.55	-1	322	-0.31%
2023/06/02	3.5	36.06	6	36.12	35.60	-2.5	324	-0.77%
2023/06/01	2	35.45	0.3	35.50	36.15	1.7	307	0.55%
2023/05/31	4.1	35.22	16	35.11	35.60	-11.9	297	-4.01%
2023/05/30	23.2	35.21	28	35.50	34.70	-4.8	288	-1.66%
2023/05/29	2	33.12	2	33.05	33.05	0	232	0.00%
2023/05/26	1	33.35	1	33.20	33.05	0	232	0.00%
2023/05/24	3	33.12	9	33.36	33.60	-6	234	-2.56%
2023/05/23	1	33.20	1	33.10	33.10	0	235	0.01%
2023/05/22	1	32.80	2	33.08	33.10	-1	238	-0.42%
2023/05/19	1	32.75	1	32.70	32.65	0	237	0.00%
2023/05/18	1	32.60	0	0.00	32.75	1	238	0.42%
2023/05/17	0	0.00	1	32.45	32.40	-1	236	-0.42%
2023/05/16	1	31.90	0	0.00	32.05	1	236	0.42%
2023/05/15	0	32.10	1	31.70	31.90	-1	238	-0.42%
2023/05/12	1	31.45	0	0.00	31.90	1	240	0.42%
2023/05/09	1	32.60	1	32.65	32.60	0	237	0.00%
2023/05/08	2	33.20	4	33.05	33.10	-2	238	-0.84%
2023/05/03	0	0.00	1	33.85	33.80	-1	246	-0.41%
2023/04/27	0	0.00	4.4	33.36	33.45	-4.4	243	-1.80%
2023/04/26	2	32.83	0	33.20	33.00	2	242	0.82%
2023/04/25	4.3	33.67	1	33.40	33.10	3.3	240	1.37%
2023/04/24	3	34.22	2	34.08	34.00	1	236	0.42%
2023/04/21	4	34.60	4	34.13	34.05	0	236	0.00%
2023/04/20	7	35.01	3	34.88	34.85	4	233	1.72%
2023/04/19	13	35.53	1	35.05	35.05	12	232	5.16%
2023/04/18	0	0.00	5	35.75	35.75	-5	229	-2.18%
2023/04/17	5	35.30	0	35.45	35.50	5	223	2.23%
2023/04/14	2	35.90	0	0.00	35.50	2	216	0.92%
2023/04/13	3	34.93	1	36.15	35.65	2	196	1.02%
2023/04/12	0	34.90	0	0.00	34.65	0	181	0.00%
2023/04/11	2	34.10	2	34.38	34.30	0	177	0.00%
2023/04/10	4.1	33.98	0	0.00	34.05	4.1	174	2.33%
2023/04/07	0	34.57	0	0.00	34.00	0	173	0.00%
2023/04/06	1.1	34.08	0	0.00	34.00	1.1	174	0.63%
2023/03/31	1	34.00	0	0.00	34.05	1	173	0.58%
2023/03/30	0	33.63	0.4	33.65	33.55	-0.4	174	-0.22%
2023/03/29	0	33.70	0	34.45	33.45	0	173	-0.01%
2023/03/28	0.1	34.50	0	33.95	33.70	0.1	174	0.04%
2023/03/27	0	34.80	0	0.00	34.35	0	173	0.00%
2023/03/24	0	0.00	0	34.50	34.40	0	171	-0.01%
2023/03/23	0.4	34.40	1	33.80	33.80	-0.6	169	-0.35%
2023/03/22	1	33.92	0	0.00	33.80	1	168	0.60%
2023/03/21	0	34.92	0	0.00	33.65	0	166	0.00%
2023/03/20	1	33.12	1	33.10	33.10	0	166	0.00%
2023/03/17	1	33.05	0	0.00	33.05	1	166	0.60%
2023/03/16	2	33.10	1	32.75	32.75	1	167	0.60%
2023/03/15	2	33.63	0	0.00	33.40	2	166	1.20%
2023/03/14	0	33.84	0.1	34.00	33.60	-0.1	168	-0.05%
2023/03/13	3	33.92	0	34.70	33.95	3	170	1.76%
2023/03/10	2	34.71	0	0.00	34.75	2	184	1.10%
2023/03/09	1	36.30	0	0.00	35.50	1	184	0.54%
2023/03/08	2.1	36.10	2	36.06	36.30	0.1	180	0.04%
2023/03/07	0.1	36.00	2	35.93	36.10	-1.9	185	-1.05%
2023/03/06	3	35.27	4	35.30	35.30	-1	176	-0.56%
2023/03/03	6	35.35	0	0.00	35.35	6	172	3.48%
2023/03/02	2	35.10	0	0.00	35.40	2	171	1.17%
2023/03/01	2	35.18	1	35.25	35.30	1	167	0.60%
2023/02/23	3	35.15	5	35.15	35.30	-2	165	-1.21%
2023/02/22	0	35.82	0	0.00	35.10	0	166	0.00%
2023/02/21	6	35.20	0	0.00	35.30	6	168	3.56%
2023/02/17	1	34.95	1	35.15	35.05	0	167	0.00%
2023/02/13	0	35.95	1	34.70	34.45	-1	219	-0.46%
2023/02/10	0	35.45	1	35.35	34.85	-1	240	-0.42%
2023/02/08	1	35.00	3	35.03	35.05	-2	256	-0.78%
2023/02/07	1	34.85	0	0.00	34.90	1	255	0.39%
2023/02/02	4	35.39	2	34.80	35.40	2	250	0.80%
2023/02/01	1	33.75	1	34.10	34.10	0	239	0.00%
2023/01/31	3	33.82	1	33.75	33.75	2	237	0.84%
2023/01/16	0	32.98	0	0.00	32.70	0	236	0.00%
2023/01/06	1	33.45	0	0.00	33.55	1	245	0.41%
2023/01/05	1	33.60	0	0.00	33.55	1	249	0.40%
2023/01/04	0	0.00	0	33.95	33.35	0	251	0.00%
2023/01/03	2	33.05	0	0.00	33.60	2	253	0.79%
2022/12/29	0	32.65	0	0.00	32.80	0	256	0.00%
2022/12/23	0	0.00	12	33.45	33.55	-12	258	-4.64%
2022/12/12	1	34.00	0	0.00	34.05	1	294	0.34%
2022/12/07	1	34.40	0	0.00	34.10	1	309	0.32%
2022/12/05	1	35.95	0	0.00	35.95	1	305	0.33%
2022/12/02	0	0.00	1	36.25	36.20	-1	302	-0.33%
2022/11/29	2	35.50	2	35.40	35.40	0	283	0.00%
2022/11/28	1	34.20	0	0.00	34.70	1	274	0.36%
2022/11/22	0	0.00	1	34.25	34.10	-1	279	-0.36%
2022/11/18	3	34.58	0	0.00	34.10	3	295	1.01%
2022/11/14	1	34.05	1	34.25	34.20	0	287	0.00%
2022/11/11	1	35.50	2	34.85	34.05	-1	284	-0.35%
2022/11/10	9	35.49	9	35.00	34.90	0	276	0.00%
2022/11/09	4	35.65	3	36.10	35.80	1	268	0.37%
2022/11/08	2	34.30	3	34.68	33.70	-1	234	-0.43%
2022/11/07	2	33.90	2	32.84	34.30	0	212	-0.02%
2022/10/28	0	29.85	0	0.00	29.35	0	206	0.02%
2022/10/27	0	0.00	1	30.00	30.00	-1	206	-0.48%
2022/10/25	0	29.97	0	0.00	29.50	0	207	0.00%
2022/10/24	0	30.55	0	0.00	29.95	0	206	0.00%
2022/10/21	0.1	30.20	0	0.00	30.10	0.1	206	0.03%
2022/10/20	1	30.25	0	0.00	30.20	1	206	0.49%
2022/10/18	0	0.00	1	30.90	30.95	-1	199	-0.50%
2022/10/13	0	29.75	0	0.00	28.45	0	207	0.00%
2022/10/06	2	32.90	1	33.25	32.70	1	202	0.49%
2022/09/30	0	0.00	1	32.70	32.70	-1	204	-0.49%
2022/09/28	0	32.35	0	0.00	32.35	0	211	0.00%
2022/09/27	0	0.00	0	33.35	33.80	0	210	0.00%
2022/09/19	18	37.28	23	36.82	35.95	-5	215	-2.33%
2022/09/16	8	36.93	2	37.13	36.90	6	190	3.16%
2022/09/15	0	0.00	0	35.50	35.55	0	181	-0.01%
2022/09/14	9	35.10	0	0.00	35.20	9	180	4.98%
2022/09/07	0	34.30	0	0.00	34.05	0	194	0.00%
2022/09/06	0.1	34.60	0	0.00	34.55	0.1	195	0.04%
2022/09/05	0	34.00	0	0.00	34.20	0	200	0.00%
2022/09/02	0	35.50	0	0.00	34.85	0	236	0.00%
2022/08/31	1	35.85	0	0.00	35.70	1	250	0.40%
2022/08/29	0	35.55	0	0.00	35.50	0	251	0.00%
2022/08/26	0	37.20	0	0.00	36.15	0	249	0.01%
2022/08/24	0	0.00	1	34.90	34.75	-1	233	-0.43%
2022/08/19	0	0.00	0	35.05	35.05	0	234	-0.02%
2022/08/10	0	33.60	0	0.00	34.00	0	240	0.00%
2022/08/09	0	0.00	1	33.65	33.75	-1	233	-0.43%
2022/08/08	0	32.40	0	0.00	32.60	0	230	0.00%
2022/07/22	0	0.00	0.1	32.45	32.20	-0.1	235	-0.04%
2022/07/21	1	34.04	0	0.00	34.20	1	237	0.44%
2022/07/18	0.1	33.85	0	0.00	33.80	0.1	237	0.04%
2022/07/12	1	32.00	0	0.00	31.90	1	241	0.43%
2022/07/11	0	33.10	0	0.00	33.05	0	239	0.00%
2022/07/06	1	32.25	1	32.60	31.80	0	238	0.00%
2022/07/01	0	32.00	0	0.00	30.60	0	242	0.00%
2022/06/27	0	0.00	1	34.90	34.80	-1	280	-0.36%
2022/06/22	0	34.50	0	0.00	34.10	0	290	0.01%
2022/06/21	1	35.40	1	35.70	35.45	0	320	0.00%
2022/06/16	0	0.00	11	37.29	36.35	-11	316	-3.48%
2022/06/15	0	0.00	1	37.25	37.25	-1	316	-0.32%
2022/06/14	0	0.00	0.2	37.10	37.30	-0.2	316	-0.06%
2022/06/13	5	39.35	2	39.63	38.30	3	309	0.97%
2022/06/10	1	38.10	1	38.65	38.25	0	275	0.00%
2022/06/08	1	37.15	1	37.70	37.70	0	263	0.00%
2022/05/30	0	0.00	0	36.65	37.00	0	277	-0.01%
2022/05/27	0	36.55	0	0.00	36.55	0	278	0.01%
2022/05/26	0.1	36.30	0	0.00	36.30	0.1	280	0.03%
2022/05/25	0	36.15	0.1	36.05	36.30	-0.1	283	-0.02%
2022/05/23	0.1	37.20	0	37.15	36.80	0.1	289	0.02%
2022/05/18	0	0.00	10	35.81	35.80	-10	289	-3.46%
2022/05/16	0	35.25	1	35.40	35.00	-1	291	-0.33%
2022/05/13	1	34.90	0	0.00	34.90	1	292	0.34%
2022/05/06	0.1	37.40	0	0.00	37.30	0.1	302	0.03%
2022/05/05	1	37.80	1	37.51	37.50	0	306	-0.01%
2022/05/03	0	36.90	0	0.00	37.10	0	312	0.00%
2022/04/28	0	36.25	0	0.00	37.10	0	327	0.00%
2022/04/27	0	36.85	3	36.55	36.80	-3	329	-0.90%
2022/04/26	5	37.99	2	37.60	37.60	3	328	0.91%
2022/04/25	0	0.00	2	38.10	37.85	-2	330	-0.61%
2022/04/22	1	39.80	0	0.00	39.20	1	326	0.31%
2022/04/21	1	40.05	1	40.34	39.80	0	336	-0.01%
2022/04/20	1	39.55	10	39.05	39.65	-9	335	-2.68%
2022/04/18	0	0.00	0	39.20	38.90	0	346	0.00%
2022/04/14	1	39.20	6	39.50	39.05	-5	371	-1.35%
2022/04/13	1	39.05	1	39.20	39.20	0	413	0.00%
2022/04/12	3	38.75	0	0.00	38.75	3	420	0.71%
2022/04/11	2	39.10	0	0.00	39.00	2	427	0.48%
2022/04/08	1	39.90	0	0.00	39.85	1	441	0.23%
2022/04/07	3	40.62	4	40.11	39.70	-1	447	-0.22%
2022/04/06	1	41.30	0	0.00	40.90	1	442	0.23%
2022/04/01	4	41.76	3	41.90	41.50	1	440	0.23%
2022/03/31	0	41.25	1	41.35	41.55	-1	422	-0.24%
2022/03/30	0	40.35	0	0.00	40.35	0	406	0.00%
2022/03/29	1	40.05	0	0.00	40.00	1	422	0.24%
2022/03/28	3	39.99	1	40.25	40.20	2	438	0.46%
2022/03/25	0	0.00	4	40.95	40.85	-4	435	-0.92%
2022/03/24	12	41.92	4	42.05	41.75	8	432	1.85%
2022/03/23	0	0.00	0	41.03	41.15	0	405	-0.01%
2022/03/18	1	40.05	3	40.13	40.15	-2	410	-0.49%
2022/03/17	0	0.00	1	40.00	40.00	-1	413	-0.24%
2022/03/16	0	39.60	0	0.00	39.25	0	414	0.00%
2022/03/15	1	39.30	0	0.00	39.45	1	424	0.24%
2022/03/14	0	0.00	1	40.05	40.10	-1	429	-0.23%
2022/03/07	0	39.85	0	0.00	39.40	0	459	0.00%
2022/03/03	0	40.45	0	0.00	40.30	0	478	0.00%
2022/03/02	0	0.00	1	40.30	40.20	-1	488	-0.20%
2022/03/01	0	40.52	0.1	40.25	40.35	-0.1	493	-0.02%
2022/02/24	2	40.35	0	0.00	39.55	2	509	0.39%
2022/02/23	0	40.42	0	0.00	40.20	0	515	0.00%
2022/02/22	0	40.30	0	0.00	40.10	0	569	0.01%
2022/02/21	0	40.93	0	0.00	40.90	0	608	0.00%
2022/02/18	0	41.00	0	40.70	40.90	0	620	-0.01%
2022/02/17	0	40.51	8	40.30	40.30	-8	632	-1.26%
2022/02/16	0	40.50	1	40.30	40.35	-1	652	-0.15%
2022/02/14	0	40.10	0	0.00	40.00	0	672	0.01%
2022/02/10	1	41.25	3	40.95	40.95	-2	694	-0.29%
2022/02/09	0.1	41.30	0	41.37	41.15	0.1	714	0.01%
2022/02/08	0	0.00	0	41.40	41.30	0	730	0.00%
2022/02/07	0	0.00	1	40.20	40.90	-1	747	-0.13%
2022/01/25	0	39.35	0	0.00	39.20	0	850	0.00%
2022/01/21	0	40.90	0	0.00	40.00	0	1,018	0.00%
2022/01/19	0	0.00	3	41.20	41.25	-3	1,154	-0.26%
2022/01/14	7	39.96	0	0.00	40.00	7	1,605	0.44%
2022/01/13	0	0.00	1	41.15	40.95	-1	1,607	-0.06%
2022/01/12	0	0.00	1	40.95	41.10	-1	1,618	-0.06%
2022/01/11	2	41.38	4	41.24	41.15	-2	1,640	-0.12%
2022/01/10	1	41.90	1	42.10	41.85	0	1,646	0.00%
2022/01/07	6.1	42.42	5	42.91	42.15	1.1	1,655	0.07%
2022/01/06	11.1	43.35	8	43.83	43.20	3.1	1,649	0.19%
2022/01/05	1	43.00	0	0.00	42.30	1	1,628	0.06%
2022/01/04	3	43.37	4	43.55	43.00	-1	1,660	-0.06%
2022/01/03	9	43.57	4	43.40	43.30	5	1,699	0.29%
2021/12/30	1	42.55	0	0.00	42.75	1	1,769	0.06%
2021/12/29	0	0.00	2	42.20	42.15	-2	1,849	-0.11%
2021/12/28	1	42.30	0	0.00	42.25	1	1,853	0.05%
2021/12/27	1	42.35	0	0.00	42.40	1	1,860	0.05%
2021/12/24	5	42.58	80	42.20	42.30	-75	1,864	-4.02%
2021/12/23	9	43.25	10	43.09	42.40	-1	1,868	-0.05%
2021/12/22	5	42.64	5	42.56	42.85	0	1,856	0.00%
2021/12/21	4	41.29	1	41.40	41.40	3	1,843	0.16%
2021/12/20	0	0.00	7	41.54	41.55	-7	1,846	-0.38%
2021/12/17	0	0.00	8	41.11	41.10	-8	1,846	-0.43%
2021/12/16	1	41.60	0	0.00	41.75	1	1,844	0.05%
2021/12/14	1	41.65	8.3	41.16	41.15	-7.2	1,847	-0.39%
2021/12/13	2	42.35	1	42.20	42.20	1	1,844	0.05%
2021/12/09	0	0.00	1	43.15	42.90	-1	1,849	-0.05%
2021/12/08	1	43.00	5	42.75	42.75	-4	1,845	-0.22%
2021/12/06	0	0.00	4	42.76	42.90	-4	1,844	-0.22%
2021/12/03	0	0.00	4	42.60	42.65	-4	1,854	-0.22%
2021/12/02	21	43.23	39	42.03	42.05	-18	1,895	-0.95%
2021/12/01	12	42.96	5	42.97	43.10	7	1,895	0.37%
2021/11/30	0.3	42.50	2	42.70	42.60	-1.8	1,898	-0.09%
2021/11/29	1	40.90	1	40.55	40.90	0	1,898	0.00%
2021/11/26	3	41.55	0	0.00	40.90	3	1,896	0.16%
2021/11/25	0	0.00	5	42.15	42.15	-5	1,888	-0.26%
2021/11/23	16	43.12	19	42.12	42.10	-3	1,891	-0.16%
2021/11/22	23	42.80	18	42.48	42.45	5	1,884	0.27%
2021/11/19	85	44.20	70	43.14	43.05	15	1,884	0.80%
2021/11/18	17	43.44	17	43.85	43.85	0	1,839	0.00%
2021/11/17	4	42.51	1	42.75	42.40	3	1,810	0.17%
2021/11/16	11	43.01	10	43.87	42.85	1	1,811	0.06%
2021/11/15	7	43.09	13	43.75	44.00	-6	1,806	-0.33%
2021/11/12	2	42.10	2	41.95	41.95	0	1,802	0.00%
2021/11/11	2	42.40	2	42.90	42.20	0	1,808	0.00%
2021/11/10	2	41.75	1	41.75	41.95	1	1,811	0.06%
2021/11/09	35	42.18	32	41.52	41.50	3	1,820	0.16%
2021/11/08	8	43.03	0	0.00	42.00	8	1,812	0.44%
2021/11/05	0	0.00	0.1	43.50	43.35	-0.1	1,815	-0.01%
2021/11/04	1.1	44.43	1	44.10	44.00	0.1	1,837	0.01%
2021/11/03	0	0.00	6.4	44.26	44.85	-6.4	1,860	-0.34%
2021/11/02	16	46.13	56.3	47.39	44.55	-40.3	1,924	-2.09%
2021/11/01	56	46.88	8	46.67	47.05	48	1,868	2.57%
2021/10/29	24	47.26	26	47.13	46.35	-2	1,850	-0.11%
2021/10/28	4	45.95	7	45.76	45.60	-3	1,823	-0.16%
2021/10/27	15	46.92	9	46.98	46.95	6	1,831	0.33%
2021/10/26	47	46.35	55.1	46.50	45.95	-8.1	1,743	-0.46%
2021/10/25	46.3	42.95	42.1	43.68	44.75	4.1	1,511	0.27%
2021/10/22	2	40.05	3	41.13	41.15	-1	1,356	-0.07%
2021/10/21	1	40.85	4	40.61	40.10	-3	1,372	-0.22%
2021/10/20	2	40.75	10.1	40.72	40.85	-8.1	1,388	-0.58%
2021/10/19	11.1	40.54	18	40.48	40.80	-7	1,410	-0.49%
2021/10/18	3	39.20	6	39.53	39.90	-3	1,462	-0.21%
2021/10/15	8	39.75	7	40.01	39.10	1	1,528	0.07%
2021/10/14	3	38.92	3	38.82	39.15	0	1,648	0.00%
2021/10/13	5	39.56	4	39.85	39.20	1	1,774	0.06%
2021/10/12	13	40.38	3	40.77	40.35	10	1,838	0.54%
2021/10/08	9.1	39.65	11	40.09	40.25	-1.9	1,906	-0.10%
2021/10/07	26	38.78	22	39.25	39.30	4	1,957	0.20%
2021/10/06	15.2	38.39	9	38.53	38.55	6.2	2,223	0.28%
2021/10/05	0	0.00	3.2	35.20	35.35	-3.2	2,489	-0.13%
2021/10/04	0	0.00	3	34.93	34.55	-3	2,715	-0.11%
2021/09/30	2	36.18	2	36.30	36.25	0	2,878	0.00%
2021/09/29	0.2	35.80	0	0.00	35.05	0.2	2,956	0.01%
2021/09/28	0	0.00	1	35.80	35.80	-1	3,075	-0.03%
2021/09/27	1	36.00	0	0.00	36.00	1	3,099	0.03%
2021/09/24	4	35.40	0	0.00	35.45	4	3,110	0.13%
2021/09/23	0	0.00	2	34.80	34.85	-2	3,154	-0.06%
2021/09/22	0	0.00	4	34.65	34.55	-4	3,200	-0.12%
2021/09/16	3	35.17	0	0.00	34.95	3	3,237	0.09%
2021/09/14	1	35.35	1	35.25	35.30	0	3,261	0.00%
2021/09/13	1	35.40	1	35.65	35.35	0	3,260	0.00%
2021/09/10	2	35.55	2	35.65	35.60	0	3,261	0.00%
2021/09/08	4.1	35.28	4	35.33	35.35	0.1	3,251	0.00%
2021/09/07	23	35.53	69	35.63	35.30	-46	3,238	-1.42%
2021/09/06	1	38.85	0	0.00	38.40	1	3,194	0.03%
2021/09/03	4	39.73	0	0.00	39.35	4	3,185	0.13%
2021/09/02	0	0.00	1	40.90	39.85	-1	3,177	-0.03%
2021/09/01	2	40.35	0	0.00	40.85	2	3,166	0.06%
2021/08/27	16.1	40.28	5	40.14	39.85	11.1	3,158	0.35%
2021/08/26	1	40.01	2	40.13	40.10	-1	3,151	-0.03%
2021/08/25	6	39.97	6	40.18	40.10	0	3,153	0.00%
2021/08/24	2	39.15	10	39.20	39.15	-8	3,150	-0.25%
2021/08/23	8	39.89	1	39.90	39.90	7	3,151	0.22%
2021/08/20	0	0.00	4	38.41	38.30	-4	3,144	-0.13%
2021/08/19	13	39.23	10	38.80	38.80	3	3,134	0.10%
2021/08/18	0	0.00	3	39.95	39.95	-3	3,125	-0.10%
2021/08/17	9	39.20	2.2	39.95	38.80	6.8	3,119	0.22%
2021/08/16	9.1	39.36	3	40.00	40.05	6.1	3,113	0.20%
2021/08/13	11.1	41.13	0	0.00	40.60	11.1	3,103	0.36%
2021/08/12	3	41.93	0	0.00	42.00	3	3,090	0.10%
2021/08/11	6.2	41.47	1	41.65	41.35	5.2	3,087	0.17%
2021/08/10	17	42.20	5	42.19	42.25	12	3,076	0.39%
2021/08/09	21	44.21	23	44.30	43.45	-2	3,058	-0.07%
2021/08/06	21.2	45.89	6	45.98	45.65	15.2	3,027	0.50%
2021/08/05	23	50.55	1	50.50	50.00	22	2,956	0.74%
2021/08/04	18	50.58	18	50.93	51.00	0	2,965	0.00%
2021/08/03	20	50.92	22	51.51	51.60	-2	2,959	-0.07%
2021/08/02	1	46.65	22	47.29	49.70	-21	2,871	-0.73%
2021/07/30	2	48.20	0	0.00	47.20	2	2,832	0.07%
2021/07/29	1	47.45	1	47.40	47.75	0	2,858	0.00%
2021/07/28	16	48.75	18	49.21	49.25	-2	2,857	-0.07%
2021/07/27	13	50.30	5	50.22	50.00	8	2,862	0.28%
2021/07/26	22	51.33	0	0.00	51.50	22	2,864	0.77%
2021/07/23	11.1	50.82	4.2	51.05	50.60	6.9	2,863	0.24%
2021/07/22	13.1	50.40	5	50.12	49.90	8.1	2,991	0.27%
2021/07/21	6	51.73	16	52.14	51.30	-10	2,966	-0.34%
2021/07/20	150	50.88	74.4	49.93	49.80	75.6	2,916	2.59%	大買/
2021/07/19	17.3	53.60	5.1	53.21	53.10	12.2	2,800	0.44%
2021/07/16	13.3	59.18	6	59.95	59.00	7.3	2,694	0.27%
2021/07/15	20	59.80	27	59.70	59.90	-7	2,630	-0.27%
2021/07/14	16	58.19	27	58.59	58.10	-11	2,549	-0.43%
2021/07/13	104.5	62.87	106	62.09	60.30	-1.6	2,467	-0.06%	大買/大賣/
2021/07/12	69	60.20	69.3	61.23	62.20	-0.3	2,129	-0.01%
2021/07/09	96	56.99	81	56.89	56.60	15	1,790	0.84%
2021/07/08	27	54.94	28.5	54.71	55.60	-1.5	1,611	-0.09%
2021/07/07	17	53.72	50	53.69	52.90	-33	1,554	-2.12%
2021/07/06	26	53.78	24.1	53.59	53.90	1.9	1,564	0.12%
2021/07/05	37	52.68	38	53.38	53.50	-1	1,550	-0.06%
2021/07/02	2	50.10	8	49.86	50.00	-6	1,462	-0.41%
2021/07/01	6	49.33	5	49.20	48.85	1	1,518	0.07%
2021/06/30	20	50.17	17	50.14	49.80	3	1,533	0.20%
2021/06/29	1	49.15	22	48.93	49.10	-21	1,508	-1.39%
2021/06/28	3.2	47.47	3	47.40	47.70	0.2	1,479	0.01%
2021/06/25	9	48.03	10	47.69	47.65	-1	1,495	-0.07%
2021/06/24	6	47.17	5	47.07	47.50	1	1,514	0.07%
2021/06/23	2	45.70	2	45.60	45.60	0	1,631	0.00%
2021/06/22	2	44.65	0	0.00	44.45	2	1,652	0.12%
2021/06/21	10	44.82	0	0.00	44.55	10	1,674	0.60%
2021/06/18	0	0.00	1	45.70	45.45	-1	1,723	-0.06%
2021/06/17	2	44.90	0	0.00	45.70	2	1,806	0.11%
2021/06/16	5	45.39	0	0.00	45.25	5	1,862	0.27%
2021/06/15	0	0.00	1	45.50	45.50	-1	1,937	-0.05%
2021/06/11	4	45.30	0	0.00	45.20	4	1,998	0.20%
2021/06/10	0	0.00	2	45.03	45.45	-2	2,090	-0.10%
2021/06/09	3	45.03	2	44.95	44.95	1	2,248	0.04%
2021/06/04	1	45.80	1	45.10	45.20	0	2,906	0.00%
2021/06/02	0	0.00	5	45.41	45.35	-5	3,268	-0.15%
2021/06/01	0	46.10	0	46.10	46.00	0	3,275	0.00%
2021/05/28	2	44.70	0	0.00	44.70	2	3,333	0.06%
2021/05/26	2	44.25	0	0.00	44.15	2	3,438	0.06%
2021/05/25	0	0.00	2	44.10	44.20	-2	3,480	-0.06%
2021/05/20	0	0.00	1	42.30	41.95	-1	3,663	-0.03%
2021/05/19	2.1	41.72	0	0.00	42.25	2.1	3,705	0.06%
2021/05/17	0	0.00	2	38.75	38.65	-2	3,771	-0.05%
2021/05/14	0	0.00	1	41.75	41.65	-1	3,777	-0.03%
2021/05/13	2	41.00	0	0.00	41.10	2	3,789	0.05%
2021/05/11	1.1	46.41	0	0.00	44.95	1.1	3,860	0.03%
2021/05/10	0	0.00	1	47.70	47.65	-1	3,987	-0.03%
2021/05/07	0	0.00	1	47.90	48.20	-1	4,695	-0.02%
2021/05/06	6	47.90	0	0.00	47.10	6	5,281	0.11%
2021/05/05	1	49.80	1	50.30	49.35	0	5,364	0.00%
2021/05/04	8	48.84	8	49.21	49.50	0	5,383	0.00%
2021/05/03	10	51.25	7	51.40	50.60	3	5,369	0.06%
2021/04/29	5	52.60	3	52.93	53.00	2	5,449	0.04%
2021/04/28	44	54.31	68	55.65	53.50	-24	5,456	-0.44%
2021/04/27	5	53.94	10	53.94	54.20	-5	5,339	-0.09%
2021/04/26	10	53.20	9	53.00	53.40	1	5,329	0.02%
2021/04/23	3	52.10	5	52.74	52.40	-2	5,387	-0.04%
2021/04/22	12	53.08	9.2	51.97	51.40	2.8	5,444	0.05%
2021/04/21	4	53.40	5	53.56	53.40	-1	5,474	-0.02%
2021/04/20	5	53.30	4	52.80	53.40	1	5,476	0.02%
2021/04/19	1	51.90	1	52.40	52.50	0	5,491	0.00%
2021/04/16	6	52.03	13	52.14	52.20	-7	5,512	-0.13%
2021/04/15	2	51.70	0	51.90	51.90	2	5,589	0.04%
2021/04/14	7.1	51.18	38	51.58	51.20	-30.9	5,635	-0.55%
2021/04/13	22	53.83	50	53.79	52.10	-28	5,751	-0.49%
2021/04/12	32.1	54.95	29	54.91	54.30	3.1	5,722	0.05%
2021/04/09	35	54.35	21	54.27	54.00	14	5,678	0.25%
2021/04/08	12.1	53.93	4	53.90	53.70	8.1	5,623	0.14%
2021/04/07	42.2	53.53	23	53.80	54.10	19.2	5,604	0.34%
2021/04/06	7.1	51.80	7	51.84	52.20	0.1	5,554	0.00%
2021/04/01	10	51.68	4	51.98	51.70	6	5,581	0.11%
2021/03/31	20	52.04	7	51.90	51.90	13	5,647	0.23%
2021/03/30	3	51.54	5	51.76	51.50	-2	5,664	-0.03%
2021/03/29	16	51.18	17.2	51.07	51.30	-1.2	5,688	-0.02%
2021/03/26	27.6	50.74	21	51.38	51.30	6.6	5,934	0.11%
2021/03/25	5.2	53.58	2	53.60	53.10	3.2	5,912	0.05%
2021/03/24	3.1	52.66	2	52.95	53.10	1.1	5,918	0.02%
2021/03/23	6	52.77	7	53.17	52.60	-1	5,938	-0.02%
2021/03/22	26.4	54.26	6	54.50	53.70	20.4	5,954	0.34%
2021/03/19	37.1	54.37	5	54.52	54.20	32.1	5,932	0.54%
2021/03/18	34	54.61	23.2	54.65	55.10	10.8	5,917	0.18%
2021/03/17	8.2	54.00	10	54.08	54.00	-1.8	6,080	-0.03%
2021/03/16	17	53.16	22	53.49	53.00	-5	6,177	-0.08%
2021/03/15	36.1	54.38	35	54.47	54.40	1.1	6,115	0.02%
2021/03/12	143	55.72	152.4	55.74	56.30	-9.4	6,010	-0.16%	大買/大賣/
2021/03/11	7	53.54	6	53.47	54.10	1	5,761	0.02%
2021/03/10	18.2	53.31	20	53.15	53.30	-1.8	5,629	-0.03%
2021/03/09	34.1	52.37	89	52.72	52.10	-54.9	5,481	-1.00%
2021/03/08	76	52.77	22	52.55	52.80	54	5,370	1.01%
2021/03/05	0.1	49.92	0	0.00	49.55	0.1	5,185	0.00%
2021/03/04	4	51.00	11	50.52	50.40	-7	5,232	-0.13%
2021/03/03	2	50.33	1	50.50	50.10	1	5,562	0.02%
2021/03/02	10	52.23	9	51.36	50.10	1	5,704	0.02%
2021/02/26	12	51.72	1	51.10	51.00	11	5,654	0.19%
2021/02/25	6	51.52	13	51.24	51.80	-7	5,621	-0.12%
2021/02/24	8	51.99	6	50.82	50.50	2	5,586	0.04%
2021/02/23	2	51.15	50	50.97	50.70	-48	5,540	-0.87%
2021/02/22	8	50.78	6	50.35	50.70	2	5,541	0.04%
2021/02/19	20	48.20	17	48.49	49.20	3	5,493	0.05%
2021/02/18	38.1	48.50	44	48.16	48.50	-5.9	5,452	-0.11%
2021/02/17	2	46.80	10	46.90	47.00	-8	5,409	-0.15%
2021/02/05	5	46.32	7	46.49	46.30	-2	5,374	-0.04%
2021/02/04	2	46.33	2	46.40	46.30	0	5,354	0.00%
2021/02/03	3	46.77	3	46.43	46.30	0	5,347	0.00%
2021/02/02	7.1	46.47	9	46.37	46.35	-1.9	5,354	-0.04%
2021/02/01	75	46.48	44	46.82	46.20	31	5,308	0.58%
2021/01/29	302.1	52.93	351	52.04	48.70	-48.9	5,169	-0.95%	大買/大賣/
2021/01/28	128	50.25	186.6	51.13	54.10	-58.6	4,456	-1.31%	大買/大賣/
2021/01/27	85	49.02	33	48.12	49.25	52	3,864	1.35%
2021/01/26	7	47.66	6	47.64	47.20	1	3,749	0.03%
2021/01/25	5	46.99	15	46.85	47.65	-10	3,727	-0.27%
2021/01/22	53	47.79	172	47.49	47.20	-119	3,708	-3.21%	大賣/鉅額交易
2021/01/21	16	45.97	3	46.92	46.15	13	3,606	0.36%
2021/01/20	3	46.20	8	45.95	45.65	-5	3,589	-0.14%
2021/01/19	21	47.70	4	48.36	47.65	17	3,550	0.48%
2021/01/18	23	47.48	26	47.67	48.15	-3	3,543	-0.09%
2021/01/15	11.3	47.62	14	47.94	46.85	-2.7	3,464	-0.08%
2021/01/14	10	47.52	9	48.05	48.10	1	3,401	0.03%
2021/01/13	1	46.95	1	47.00	46.45	0	3,385	0.00%
2021/01/12	8.2	47.11	3	47.18	46.45	5.2	3,394	0.15%
2021/01/11	10.3	48.24	8.1	47.88	47.85	2.2	3,362	0.07%
2021/01/08	24	48.89	21	48.09	47.50	3	3,334	0.09%
2021/01/07	8	48.49	14	48.30	48.30	-6	3,254	-0.18%
2021/01/06	30.1	48.72	61	48.36	47.80	-30.9	3,211	-0.96%
2021/01/05	7	47.15	3	47.45	46.75	4	3,066	0.13%
2021/01/04	2	46.90	3	47.07	46.90	-1	3,049	-0.03%
2020/12/31	3	46.70	4	46.78	46.70	-1	3,049	-0.03%
2020/12/30	0	0.00	1	46.75	46.55	-1	3,065	-0.03%
2020/12/29	4.1	46.99	10.4	47.10	46.75	-6.3	3,084	-0.20%
2020/12/28	35	48.02	22	47.80	47.55	13	3,073	0.42%
2020/12/25	17	47.89	9	47.91	48.00	8	3,029	0.26%
2020/12/24	14	46.85	5	46.76	46.65	9	2,955	0.30%
2020/12/23	15.4	46.23	45	46.20	46.00	-29.6	2,947	-1.00%
2020/12/22	131	48.28	118	48.48	45.70	13	2,953	0.44%	大買/大賣/
2020/12/21	18.2	47.76	24	47.09	48.10	-5.8	2,689	-0.22%
2020/12/18	9	45.68	9	45.94	45.85	0	2,605	0.00%
2020/12/17	17	46.83	8	46.84	46.35	9	2,616	0.34%
2020/12/16	13	46.55	13	46.70	46.75	0	2,609	0.00%
2020/12/15	5.1	45.79	6	46.50	45.00	-0.9	2,561	-0.04%
2020/12/14	23	47.41	3	47.45	47.20	20	2,534	0.79%
2020/12/11	66	47.82	108	47.68	48.00	-42	2,554	-1.64%	大賣/
2020/12/10	119	47.10	90	46.81	47.50	29	2,338	1.24%	大買/
2020/12/09	1	45.55	3	45.65	45.60	-2	2,236	-0.09%
2020/12/08	16	46.27	18.4	46.54	45.90	-2.4	2,288	-0.10%
2020/12/07	21	45.72	36	46.06	46.45	-15	2,276	-0.66%
2020/12/04	9	44.82	7	44.73	44.55	2	2,251	0.09%
2020/12/03	4	44.80	5	44.86	44.35	-1	2,306	-0.04%
2020/12/02	35	46.15	28	46.03	45.35	7	2,415	0.29%
2020/12/01	9	45.69	13	45.58	45.80	-4	2,491	-0.16%
2020/11/30	22.4	45.67	7	45.60	45.45	15.4	2,629	0.59%
2020/11/27	199	47.02	149	46.95	46.40	50	2,873	1.74%	大買/大賣/
2020/11/26	30	43.65	59	45.22	46.20	-29	2,909	-1.00%
2020/11/25	1	41.95	4	42.40	42.00	-3	3,130	-0.10%
2020/11/24	6	41.97	1	42.15	41.80	5	3,328	0.15%
2020/11/23	1	42.15	3	42.15	42.15	-2	3,365	-0.06%
2020/11/20	2	42.80	1	42.35	42.50	1	3,472	0.03%
2020/11/19	17	43.07	4	42.95	42.95	13	3,566	0.36%
2020/11/18	4	42.41	5	41.97	42.55	-1	3,525	-0.03%
2020/11/17	1	41.35	0	0.00	41.30	1	3,537	0.03%
2020/11/16	0	42.00	0	0.00	41.70	0	3,607	0.00%
2020/11/12	0	0.00	1	41.25	41.20	-1	3,877	-0.03%
2020/11/11	6	41.73	24	41.52	41.50	-18	4,000	-0.45%
2020/11/10	12	42.70	13	42.84	42.30	-1	4,013	-0.02%
2020/11/09	2	40.83	0	0.00	41.75	2	4,029	0.05%
2020/11/06	0	0.00	2	40.35	40.35	-2	4,062	-0.05%
2020/11/05	2	41.25	0	0.00	41.00	2	4,180	0.05%
2020/11/04	20	41.13	0	0.00	41.00	20	4,382	0.46%
2020/11/03	0	0.00	1	40.50	40.50	-1	4,466	-0.02%
2020/11/02	1	40.95	5	39.93	40.15	-4	4,555	-0.09%
2020/10/30	0	0.00	4	40.98	40.75	-4	4,667	-0.09%
2020/10/29	0	0.00	5	40.90	41.30	-5	4,687	-0.11%
2020/10/28	6	42.99	9	42.39	41.90	-3	4,687	-0.06%
2020/10/27	12	43.10	3	42.97	43.00	9	4,684	0.19%
2020/10/26	6	43.59	9	43.88	43.25	-3	4,742	-0.06%
2020/10/23	2	42.90	1	43.10	43.20	1	4,736	0.02%
2020/10/22	1	42.60	9	42.99	42.80	-8	4,742	-0.17%
2020/10/21	61	44.02	43	43.71	43.10	18	4,744	0.38%
2020/10/20	12	42.96	2	42.95	43.70	10	4,771	0.21%
2020/10/19	12	42.16	1	41.90	42.25	11	4,756	0.23%
2020/10/16	9	42.47	5	41.82	41.50	4	4,761	0.08%
2020/10/15	27	42.91	6	42.10	42.10	21	4,765	0.44%
2020/10/14	1	42.65	2	42.58	42.90	-1	4,772	-0.02%
2020/10/12	0	0.00	1	41.65	41.30	-1	4,831	-0.02%
2020/10/08	0	0.00	4	42.36	42.00	-4	4,823	-0.08%
2020/10/07	120	43.60	5	43.12	42.90	115	4,805	2.39%	大買/鉅額交易
2020/10/06	70	44.39	117	44.19	44.20	-47	4,780	-0.98%	大賣/
2020/10/05	30	43.62	11	43.74	43.90	19	4,763	0.40%
2020/09/30	60	42.88	31	42.63	42.85	29	4,759	0.61%
2020/09/29	0	0.00	3	42.30	42.30	-3	4,779	-0.06%
2020/09/28	46	42.63	46	42.13	42.10	0	4,928	0.00%
2020/09/25	3	41.23	4.2	41.86	41.00	-1.2	4,907	-0.02%
2020/09/24	4	42.84	17	42.89	42.60	-13	4,856	-0.27%
2020/09/23	1	42.95	16	43.67	44.00	-15	4,827	-0.31%
2020/09/22	8	42.74	21	42.68	42.65	-13	4,798	-0.27%
2020/09/21	28	44.66	22	44.84	44.40	6	4,753	0.13%
2020/09/18	16	44.40	11	44.66	44.40	5	4,717	0.11%
2020/09/17	14.2	44.41	32	44.43	44.55	-17.8	4,694	-0.38%
2020/09/16	29	44.45	29	44.56	44.50	0	4,658	0.00%
2020/09/15	15	43.50	19	43.38	43.25	-4	4,596	-0.09%
2020/09/14	8	42.04	15	42.59	43.20	-7	4,575	-0.15%
2020/09/11	23	42.64	11	42.50	41.80	12	4,524	0.27%
2020/09/10	1	44.70	4	44.45	44.10	-3	4,443	-0.07%
2020/09/09	18	44.31	15	44.26	44.20	3	4,399	0.07%
2020/09/08	23	44.85	11	44.35	44.65	12	4,337	0.28%
2020/09/07	24	46.79	34	46.30	44.85	-10	4,267	-0.23%
2020/09/04	16	46.47	24	46.33	45.60	-8	4,135	-0.19%
2020/09/03	69	47.81	110	48.28	46.90	-41	4,027	-1.02%	大賣/
2020/09/02	172	48.62	91	48.67	48.80	81	3,867	2.09%	大買/
2020/09/01	177	49.51	132	49.55	50.00	45	3,582	1.26%	大買/大賣/
2020/08/31	139	47.14	144	47.15	47.90	-5	3,227	-0.15%	大買/大賣/
2020/08/28	64	44.27	63	44.01	45.50	1	2,841	0.04%
2020/08/27	9	41.82	4	41.70	41.75	5	2,695	0.19%
2020/08/26	45	43.02	37	42.74	42.70	8	2,649	0.30%
2020/08/25	18	41.67	23	41.94	42.25	-5	2,534	-0.20%
2020/08/24	5	39.20	4	39.15	39.50	1	2,425	0.04%
2020/08/21	18	38.83	0	0.00	39.05	18	2,401	0.75%
2020/08/20	10	38.47	13	39.87	38.05	-3	2,361	-0.13%
2020/08/19	22	42.44	32	41.91	40.85	-10	2,286	-0.44%
2020/08/18	69	43.20	56	43.11	42.10	13	2,215	0.59%
2020/08/17	27	40.05	39	40.87	43.10	-12	2,008	-0.60%
2020/08/14	12	39.26	22	39.90	39.20	-10	1,881	-0.53%
2020/08/13	24	40.44	15	40.08	39.35	9	1,851	0.49%
2020/08/12	16	41.18	18	41.41	41.20	-2	1,776	-0.11%
2020/08/11	59	42.79	42	42.76	42.20	17	1,720	0.99%
2020/08/10	39	42.76	49	42.94	43.00	-10	1,591	-0.63%
2020/08/07	31	40.10	46	39.53	39.90	-15	1,386	-1.08%
2020/08/06	53	39.77	41	39.80	38.55	12	1,297	0.93%
2020/08/05	20	38.95	22	38.89	39.40	-2	1,204	-0.17%
2020/08/04	11	35.99	8.2	35.70	35.85	2.8	1,084	0.26%
2020/08/03	5	34.82	23	35.15	34.80	-18	1,060	-1.70%
2020/07/31	3	34.70	1	34.75	35.20	2	1,066	0.19%
2020/07/30	34	34.97	13	35.07	34.90	21	1,082	1.94%
2020/07/29	0	0.00	8	33.79	34.30	-8	1,057	-0.76%
2020/07/28	2	32.43	1	32.50	31.60	1	1,052	0.10%
2020/07/27	1	33.05	0	0.00	32.95	1	1,042	0.10%
2020/07/24	8	34.98	17	35.02	33.95	-9	1,030	-0.87%
2020/07/23	1	33.50	5	34.10	33.75	-4	956	-0.42%
2020/07/22	6	34.43	2	34.63	34.45	4	941	0.42%
2020/07/21	16	34.81	18	34.45	34.45	-2	928	-0.22%
2020/07/20	14	34.62	5	34.56	34.75	9	915	0.98%
2020/07/17	55	35.73	57	35.51	33.85	-2	896	-0.22%
2020/07/16	2	33.33	2	34.05	33.65	0	810	0.00%
2020/07/13	2	33.20	3	33.20	33.30	-1	795	-0.13%
2020/07/10	3	32.80	5	32.20	32.20	-2	787	-0.25%
2020/07/09	9	34.37	2	34.05	34.25	7	770	0.91%
2020/07/08	7	33.92	4	34.63	34.55	3	754	0.40%
2020/07/07	51	34.78	52	35.65	33.90	-1	720	-0.14%
2020/07/06	1	32.25	5	32.68	32.75	-4	561	-0.71%
2020/07/03	1	31.80	1	31.80	31.75	0	561	0.00%
2020/07/02	5	32.22	2	31.95	32.00	3	560	0.54%
2020/07/01	9	31.61	3	31.55	32.10	6	554	1.08%
2020/06/30	1	30.20	0	0.00	30.25	1	543	0.18%
2020/06/23	1	30.75	1	30.65	30.40	0	548	0.00%
2020/06/22	4	30.80	0	0.00	30.50	4	548	0.73%
2020/06/19	1	30.30	1	30.40	30.40	0	549	0.00%
2020/06/18	0	0.00	6	30.45	30.40	-6	546	-1.10%
2020/06/17	0	0.00	1	31.00	30.80	-1	540	-0.19%
2020/06/16	1	30.80	0	0.00	31.15	1	541	0.18%
2020/06/12	0	0.00	6	29.67	30.90	-6	555	-1.08%
2020/06/11	2	31.58	5	31.62	31.00	-3	555	-0.54%
2020/06/09	0	0.00	7	32.85	32.65	-7	556	-1.26%
2020/06/08	10	33.23	4	33.11	32.95	6	552	1.09%
2020/06/05	9	33.71	4.3	34.07	34.00	4.7	531	0.88%
2020/06/04	9	32.62	16	32.66	32.80	-7	495	-1.41%
2020/06/03	15	33.16	7	32.62	33.30	8	472	1.69%
2020/06/02	0	0.00	2	30.15	30.40	-2	407	-0.49%
2020/06/01	1	30.10	2	29.85	30.10	-1	403	-0.25%
2020/05/28	7	29.41	0	0.00	29.15	7	400	1.75%
2020/05/27	0	0.00	2	30.20	30.15	-2	402	-0.50%
2020/05/26	0	0.00	2	29.80	29.75	-2	402	-0.50%
2020/05/25	2	29.18	0	0.00	29.45	2	400	0.50%
2020/05/22	1	29.50	1	29.45	29.45	0	399	0.00%
2020/05/21	2	30.38	0	0.00	30.15	2	397	0.50%
2020/05/18	1	28.80	1	29.00	28.80	0	388	0.00%
2020/05/13	1	30.55	0	0.00	30.55	1	382	0.26%
2020/05/12	0	0.00	2	30.75	30.60	-2	383	-0.52%
2020/05/11	0	0.00	1	30.60	30.50	-1	376	-0.27%
2020/05/08	0	0.00	5	30.30	30.40	-5	372	-1.34%
2020/05/07	1	30.95	18	31.05	30.75	-17	368	-4.62%
2020/05/06	26	31.32	3	31.03	30.80	23	349	6.59%
2020/05/05	3	30.17	1	31.15	29.50	2	319	0.63%
2020/05/04	11	29.37	12	30.58	30.60	-1	277	-0.36%
2020/04/30	1	28.45	2	28.38	28.45	-1	255	-0.39%
2020/04/27	0	0.00	1	26.90	27.00	-1	258	-0.39%
2020/04/17	0	0.00	1	26.50	26.45	-1	278	-0.36%
2020/04/09	5	24.50	2	24.30	24.10	3	280	1.07%
2020/04/01	0	20.75	0	0.00	20.65	0	268	0.00%
2020/03/30	0	20.35	0	0.00	20.20	0	272	0.00%
2020/03/27	1	20.00	0	0.00	20.10	1	273	0.37%
2020/03/25	1	19.30	0	0.00	19.40	1	267	0.37%
2020/03/19	1	17.25	3	17.30	17.05	-2	261	-0.77%
2020/03/12	0	0.00	1	24.30	24.00	-1	230	-0.43%
2020/03/09	0	26.25	0	0.00	26.25	0	220	0.00%
2020/03/05	0	0.00	1	27.35	27.40	-1	213	-0.47%
2020/03/02	0.3	26.70	0	0.00	26.55	0.3	217	0.16%
2020/02/27	0	0.00	1	27.30	27.25	-1	218	-0.46%
2020/02/25	0	0.00	3	27.75	27.75	-3	216	-1.38%
2020/02/21	3	27.85	0	0.00	27.95	3	222	1.35%
2020/02/20	0	0.00	1	28.15	28.30	-1	225	-0.44%
2020/02/19	0	0.00	2	28.10	28.10	-2	226	-0.88%
2020/02/17	3	27.70	0	0.00	27.75	3	226	1.33%
2020/02/13	1	28.00	0	0.00	27.95	1	225	0.44%
2020/02/04	2	27.85	4	28.15	28.45	-2	239	-0.83%
2020/02/03	4	27.33	4	27.60	27.80	0	239	0.00%
2020/01/31	7	28.96	17	28.96	28.85	-10	239	-4.18%
2020/01/30	2	28.33	10	29.00	28.55	-8	239	-3.34%
2020/01/20	9	30.82	14	30.55	31.10	-5	231	-2.16%
2020/01/17	21	29.99	2	30.15	30.05	19	214	8.86%
2020/01/16	0	0.00	20	29.33	29.30	-20	213	-9.39%
2020/01/14	0	0.00	5	29.63	29.65	-5	215	-2.32%
2020/01/10	2	29.18	0	0.00	29.15	2	212	0.94%
2020/01/09	4	29.59	4	29.40	29.55	0	211	0.00%
2020/01/07	0	0.00	2	30.20	30.10	-2	208	-0.96%
2020/01/03	1	31.40	1	30.60	30.60	0	207	0.00%
2020/01/02	5	30.90	0	0.00	31.05	5	206	2.42%
2019/12/30	0	0.00	2	30.80	30.65	-2	211	-0.94%
2019/12/25	15	30.98	0	0.00	30.85	15	213	7.04%
2019/12/24	4	30.50	0	0.00	30.50	4	205	1.94%
2019/12/18	10	30.35	0	0.00	30.30	10	204	4.89%
2019/12/09	0	0.00	17	31.03	30.70	-17	196	-8.64%
2019/12/06	10	30.53	7	30.59	30.60	3	193	1.55%
2019/12/05	17	30.30	0	0.00	30.30	17	191	8.86%
2019/12/04	2	30.25	7	30.15	30.20	-5	192	-2.60%
2019/12/02	0	0.00	2	30.15	30.35	-2	192	-1.04%
2019/11/28	2	30.63	1	30.60	30.55	1	190	0.53%
2019/11/19	0	0.00	1	30.40	30.25	-1	173	-0.58%
2019/11/18	1	29.80	0	0.00	29.80	1	174	0.57%
2019/11/04	0	0.00	2	30.10	30.20	-2	154	-1.29%
2019/10/31	2	30.30	2	30.18	30.05	0	154	0.00%
2019/10/30	1	30.30	1	30.50	30.30	0	152	0.00%
2019/10/28	1	30.15	0	0.00	30.20	1	149	0.67%
2019/10/24	0	0.00	1	30.25	30.15	-1	158	-0.63%
2019/10/23	1	29.70	0	0.00	29.85	1	162	0.62%
2019/10/22	1.3	29.75	2	29.65	29.65	-0.7	169	-0.39%
2019/10/16	2	30.20	0	0.00	29.90	2	177	1.13%
2019/10/07	0	0.00	2	30.70	30.25	-2	170	-1.17%
2019/09/26	0	0.00	1	29.00	28.80	-1	170	-0.59%
2019/09/19	1	28.35	0	0.00	28.40	1	174	0.57%
2019/09/10	1	29.10	0	0.00	29.35	1	182	0.55%
2019/09/02	0	0.00	16	29.13	29.10	-16	187	-8.54%
2019/08/29	5	28.85	3	29.10	28.80	2	187	1.07%
2019/08/28	3	28.85	3	28.85	28.85	0	188	0.00%
2019/08/22	0	0.00	10	29.94	29.80	-10	194	-5.14%
2019/08/20	2	28.95	1	28.70	28.70	1	187	0.53%
2019/08/19	1	28.50	0	0.00	28.50	1	188	0.53%
2019/08/16	0	28.45	0	0.00	28.40	0	188	0.02%
2019/08/15	8	28.30	0	0.00	28.20	8	189	4.23%
2019/08/14	0	0.00	2	29.00	28.90	-2	189	-1.05%
2019/08/07	0	28.70	0	0.00	28.35	0	203	0.00%
2019/07/30	2.1	29.73	0	0.00	29.40	2.1	269	0.79%
2019/07/26	0	0.00	2	29.50	29.90	-2	269	-0.74%
2019/07/25	2	32.00	0	0.00	31.95	2	265	0.75%
2019/07/18	11	33.18	11	33.03	33.40	0	272	0.00%
2019/07/10	0	0.00	10	33.23	33.35	-10	291	-3.43%
2019/07/02	0	0.00	1	32.40	32.40	-1	316	-0.32%
2019/06/28	0	0.00	1	31.25	31.35	-1	325	-0.31%
2019/06/27	0	0.00	5	31.60	31.60	-5	327	-1.53%
2019/06/25	0	31.20	0	0.00	31.35	0	335	0.00%
2019/06/24	0	31.40	0	0.00	31.40	0	337	0.00%
2019/06/21	1	31.30	2	31.60	31.55	-1	340	-0.29%
2019/06/20	0	30.70	0	0.00	30.90	0	342	0.00%
2019/06/19	0	0.00	2	30.60	30.60	-2	346	-0.58%
2019/05/30	0.5	28.70	3	28.55	28.70	-2.5	415	-0.60%
2019/05/27	0	0.00	2	28.30	28.20	-2	457	-0.44%
2019/05/24	1	28.15	0	0.00	28.10	1	475	0.21%
2019/05/23	2	27.90	0	0.00	27.90	2	479	0.42%
2019/05/22	2	28.55	0	0.00	28.50	2	485	0.41%
2019/05/16	0	0.00	5	28.35	28.30	-5	523	-0.96%
2019/05/14	0	0.00	1	26.80	28.10	-1	599	-0.17%
2019/05/13	2.1	28.03	18	27.83	27.80	-15.9	603	-2.64%
2019/05/08	0	0.00	8	32.40	32.50	-8	559	-1.43%
2019/05/06	2	32.55	0	0.00	32.50	2	567	0.35%
2019/05/03	2	33.55	0	0.00	33.50	2	570	0.35%
2019/05/02	0	0.00	1	33.45	33.55	-1	570	-0.18%
2019/04/29	3	33.07	0	0.00	32.60	3	570	0.53%
2019/04/26	0	0.00	4	33.43	33.20	-4	568	-0.70%
2019/04/25	9	33.69	4	33.75	33.70	5	566	0.88%
2019/04/24	2	32.93	4	32.93	33.10	-2	553	-0.36%
2019/04/22	1	32.40	0	0.00	32.10	1	540	0.18%
2019/04/18	2	32.60	0	0.00	32.35	2	536	0.37%
2019/04/17	2	33.05	0	0.00	33.00	2	535	0.37%
2019/04/15	1	32.95	0	0.00	32.65	1	555	0.18%
2019/04/12	0	0.00	5	32.85	32.90	-5	557	-0.90%
2019/04/11	1	33.60	1	34.10	33.60	0	549	0.00%
2019/04/10	6	33.90	0	0.00	33.90	6	546	1.10%
2019/04/09	5	33.75	0	0.00	33.80	5	544	0.92%
2019/04/08	0	34.00	0	0.00	33.75	0	545	0.00%
2019/04/02	3	33.85	0	0.00	33.80	3	548	0.55%
2019/03/29	1	33.70	2	33.90	34.05	-1	561	-0.18%
2019/03/25	1	33.50	0	0.00	33.35	1	614	0.16%
2019/03/22	1	34.15	3	34.13	34.15	-2	636	-0.31%
2019/03/21	0	34.50	0	0.00	34.45	0	642	0.00%
2019/03/20	1	34.35	1	34.35	34.25	0	667	0.00%
2019/03/19	0	0.00	1	34.60	34.40	-1	701	-0.14%
2019/03/18	1	33.80	0	0.00	34.20	1	726	0.14%
2019/03/15	1	34.30	0	0.00	34.20	1	810	0.12%
2019/03/11	0	0.00	1.1	34.46	34.45	-1.1	897	-0.12%
2019/03/08	2	34.15	2	33.60	34.50	0	922	0.00%
2019/03/07	0	0.00	2	34.40	33.95	-2	932	-0.21%
2019/03/06	2	34.78	0	0.00	34.60	2	947	0.21%
2019/03/05	10	35.75	1	35.60	35.50	9	941	0.96%
2019/03/04	5	35.68	8	36.11	36.25	-3	960	-0.31%
2019/02/27	8	36.05	11	35.99	36.10	-3	953	-0.31%
2019/02/26	0	0.00	3	35.77	35.50	-3	933	-0.32%
2019/02/25	8	35.87	5	36.48	35.80	3	940	0.32%
2019/02/21	5	35.33	2	35.45	35.45	3	995	0.30%
2019/02/20	2	35.60	6	35.46	35.60	-4	1,024	-0.39%
2019/02/19	0	35.30	1	35.30	35.30	-1	1,017	-0.10%
2019/02/18	0	0.00	1	35.00	35.15	-1	1,013	-0.10%
2019/02/14	22	35.72	27	35.94	35.65	-5	1,008	-0.50%
2019/02/13	3	34.62	0	0.00	34.30	3	952	0.32%
2019/02/12	1	33.95	9	33.94	34.00	-8	966	-0.83%
2019/02/11	1	32.80	0	0.00	33.00	1	958	0.10%
2019/01/30	3	32.75	0	0.00	32.80	3	963	0.31%
2019/01/29	3	32.55	1	32.85	32.70	2	974	0.21%
2019/01/25	0	33.40	0	0.00	33.40	0	997	0.00%
2019/01/22	0	0.00	1	32.70	32.70	-1	1,027	-0.10%
2019/01/21	2	32.85	1	32.90	32.90	1	1,033	0.10%
2019/01/18	0	0.00	1	32.90	32.90	-1	1,059	-0.09%
2019/01/17	1	33.30	1	32.80	32.80	0	1,076	0.00%
2019/01/16	1	33.50	0	0.00	33.15	1	1,085	0.09%
2019/01/15	0	0.00	2	33.18	33.00	-2	1,087	-0.18%
2019/01/11	1	32.80	2	32.85	32.85	-1	1,108	-0.09%
2019/01/09	5	33.17	0	0.00	33.50	5	1,141	0.44%
2019/01/08	5	33.31	3	33.00	33.25	2	1,157	0.17%
2019/01/07	1	32.10	6	32.03	32.00	-5	1,151	-0.43%
2019/01/04	7	31.60	4	31.74	31.55	3	1,185	0.25%
2019/01/03	3	32.95	0	0.00	32.65	3	1,213	0.25%
2018/12/28	2	32.80	2	32.80	32.70	0	1,262	0.00%
2018/12/27	0	0.00	5	32.99	32.85	-5	1,311	-0.38%
2018/12/26	0	0.00	1	32.80	32.55	-1	1,326	-0.08%
2018/12/25	4	32.84	6	32.82	32.80	-2	1,345	-0.15%
2018/12/24	2	34.20	1	33.75	33.60	1	1,386	0.07%
2018/12/22	3	33.18	2	33.23	33.15	1	1,377	0.07%
2018/12/21	0	0.00	3	32.95	33.35	-3	1,400	-0.21%
2018/12/20	2	33.55	14	33.32	33.60	-12	1,414	-0.85%
2018/12/19	1	34.20	57	33.33	33.30	-56	1,420	-3.94%
2018/12/18	2	33.83	1	33.85	33.70	1	1,490	0.07%
2018/12/17	5	35.62	12	35.27	34.40	-7	1,498	-0.47%
2018/12/14	17	34.59	3	34.88	34.75	14	1,511	0.93%
2018/12/13	5	35.69	5	35.60	35.40	0	1,551	0.00%
2018/12/12	18	35.89	13	35.87	35.40	5	1,611	0.31%
2018/12/11	58	35.63	15	35.45	34.90	43	1,658	2.59%
2018/12/10	102	35.90	100	35.87	35.55	2	1,687	0.12%	大買/
2018/12/07	5	34.06	8	34.68	34.80	-3	1,667	-0.18%
2018/12/06	20	35.09	27	34.45	33.30	-7	1,759	-0.40%
2018/12/05	6	34.34	8	34.59	34.70	-2	1,832	-0.11%
2018/12/04	17	35.14	18	34.60	34.05	-1	1,894	-0.05%
2018/12/03	13	34.84	3	34.83	34.80	10	2,014	0.50%
2018/11/30	4	34.28	11	34.08	33.95	-7	2,395	-0.29%
2018/11/29	5	34.05	6	33.95	33.80	-1	2,500	-0.04%
2018/11/28	9	33.18	16	33.32	33.35	-7	2,636	-0.27%
2018/11/27	13	33.41	7	33.24	33.35	6	2,810	0.21%
2018/11/23	2	32.15	0	0.00	32.15	2	3,034	0.07%
2018/11/22	5	32.83	8	33.16	32.15	-3	3,053	-0.10%
2018/11/21	11	32.92	3	33.03	32.80	8	3,068	0.26%
2018/11/20	28	33.32	48	33.43	33.25	-20	3,102	-0.64%
2018/11/19	17	32.21	32	31.94	32.50	-15	3,125	-0.48%
2018/11/16	1	30.60	0	0.00	30.35	1	3,206	0.03%
2018/11/14	2	30.05	0	0.00	29.90	2	3,490	0.06%
2018/11/13	11	29.08	1	29.00	30.30	10	3,678	0.27%
2018/11/12	14	30.04	0	0.00	29.60	14	3,932	0.36%
2018/11/09	24	30.62	1	30.50	30.40	23	3,982	0.58%
2018/11/08	2	32.30	4	32.13	31.60	-2	4,008	-0.05%
2018/11/07	2	31.45	2	31.38	31.55	0	4,007	0.00%
2018/11/06	5	31.41	0	0.00	30.80	5	4,031	0.12%
2018/11/05	2	32.03	12	31.94	31.75	-10	4,022	-0.25%
2018/11/02	6	31.56	28	31.81	31.70	-22	4,014	-0.55%
2018/11/01	20	31.23	23	31.42	31.30	-3	4,010	-0.07%
2018/10/31	9	30.66	0	0.00	30.95	9	4,001	0.22%
2018/10/30	3	29.00	26	29.14	29.15	-23	3,987	-0.58%
2018/10/29	2	29.05	2	29.10	29.20	0	4,008	0.00%
2018/10/26	20	29.53	4	31.00	29.05	16	4,041	0.40%
2018/10/25	20	30.91	9	30.66	30.55	11	4,014	0.27%
2018/10/24	5	32.22	5	32.16	32.10	0	4,000	0.00%
2018/10/23	6	32.48	0	0.00	32.20	6	3,992	0.15%
2018/10/22	1	33.15	8	33.21	33.20	-7	3,990	-0.18%
2018/10/19	8	31.99	2	32.10	32.40	6	3,983	0.15%
2018/10/18	8	32.98	11	32.84	32.80	-3	3,975	-0.08%
2018/10/17	24	32.94	4	32.89	32.95	20	3,970	0.50%
2018/10/16	4	33.38	15	33.52	33.70	-11	3,946	-0.28%
2018/10/15	5	32.80	14	32.70	32.70	-9	3,933	-0.23%
2018/10/12	17	31.34	5	31.67	31.75	12	3,941	0.30%
2018/10/11	12	32.55	0	0.00	32.50	12	3,961	0.30%
2018/10/09	5	36.23	9	36.42	36.10	-4	3,949	-0.10%
2018/10/08	10	36.95	6	37.56	37.45	4	3,962	0.10%
2018/10/05	13	37.12	7	37.29	37.30	6	3,989	0.15%
2018/10/04	0	0.00	6	38.70	38.60	-6	3,942	-0.15%
2018/10/03	1	38.85	2	39.15	38.90	-1	3,925	-0.03%
2018/10/02	7	40.19	4	40.34	39.80	3	3,899	0.08%
2018/10/01	16	39.48	2	39.30	39.30	14	3,850	0.36%
2018/09/28	4	39.13	4	39.53	39.10	0	3,845	0.00%
2018/09/27	13	40.61	5	40.05	39.85	8	3,827	0.21%
2018/09/26	0	0.00	1	39.80	40.30	-1	3,796	-0.03%
2018/09/25	14	40.22	17	39.73	39.95	-3	3,778	-0.08%
2018/09/21	3	38.18	10	38.45	38.45	-7	3,700	-0.19%
2018/09/20	3	38.37	4	38.33	38.20	-1	3,682	-0.03%
2018/09/19	4	39.18	20	38.43	38.25	-16	3,644	-0.44%
2018/09/18	19	39.31	15	39.54	39.00	4	3,597	0.11%
2018/09/17	25	41.04	26	40.99	40.85	-1	3,515	-0.03%
2018/09/14	27	42.97	26	43.11	42.85	1	3,433	0.03%
2018/09/13	5	43.33	7	43.70	42.75	-2	3,381	-0.06%
2018/09/12	20	44.45	22	44.71	44.70	-2	3,314	-0.06%
2018/09/11	31	44.18	20	44.40	45.00	11	3,213	0.34%
2018/09/10	4	41.59	9	42.49	41.90	-5	3,093	-0.16%
2018/09/07	24	43.58	36	43.72	43.45	-12	3,027	-0.40%
2018/09/06	205	45.94	207	45.76	43.95	-2	2,903	-0.07%	大買/大賣/
2018/09/05	68.1	45.06	71	44.95	45.00	-2.9	2,531	-0.11%
2018/09/04	78	45.16	115	45.10	46.00	-37	2,518	-1.47%	大賣/
2018/09/03	139	44.43	105	44.21	43.95	34	2,366	1.44%	大買/大賣/
2018/08/31	15	43.48	14	43.53	43.85	1	2,195	0.05%
2018/08/30	22	42.05	5	41.77	42.35	17	2,094	0.81%
2018/08/29	6	40.45	9	40.48	40.60	-3	2,024	-0.15%
2018/08/28	1	40.70	6	40.12	39.80	-5	2,008	-0.25%
2018/08/27	7	39.66	8	39.95	40.25	-1	1,993	-0.05%
2018/08/24	7	39.87	44	40.15	39.10	-37	1,960	-1.89%
2018/08/23	51	41.82	22	42.43	41.20	29	1,910	1.52%
2018/08/22	48	43.11	34	43.22	42.90	14	1,888	0.74%
2018/08/21	24	43.31	36	43.30	43.55	-12	1,802	-0.67%
2018/08/20	53	42.26	38	42.32	42.05	15	1,618	0.93%
2018/08/17	83	42.06	93	42.34	41.40	-10	1,440	-0.69%
2018/08/16	2	39.45	13	39.16	40.80	-11	1,178	-0.93%
2018/08/15	14	39.18	17	39.33	39.05	-3	1,117	-0.27%
2018/08/14	0	0.00	1	38.05	38.50	-1	1,075	-0.09%
2018/08/13	1	38.40	0	0.00	38.25	1	1,079	0.09%
2018/08/10	2	38.25	0	0.00	38.25	2	1,049	0.19%
2018/08/08	10	38.75	5	39.25	38.50	5	1,057	0.47%
2018/08/06	1	38.50	0	0.00	38.20	1	1,070	0.09%
2018/08/03	9	38.63	17	38.95	38.60	-8	1,081	-0.74%
2018/08/02	17	38.40	10	38.54	38.05	7	1,065	0.66%
2018/08/01	0	0.00	1	37.55	37.35	-1	1,035	-0.10%
2018/07/31	0	0.00	2	37.23	37.30	-2	1,063	-0.19%
2018/07/30	8	37.68	0	0.00	37.50	8	1,079	0.74%
2018/07/26	1	37.45	2	37.60	37.45	-1	1,087	-0.09%
2018/07/25	2	37.28	0	0.00	37.35	2	1,088	0.18%
2018/07/23	1	37.10	2	37.30	37.15	-1	1,097	-0.09%
2018/07/20	1	37.70	1	37.70	37.60	0	1,101	0.00%
2018/07/19	6	38.72	4	38.45	38.30	2	1,103	0.18%
2018/07/18	4	40.41	21	40.34	40.50	-17	1,100	-1.54%
2018/07/17	3	39.90	0	0.00	39.55	3	1,057	0.28%
2018/07/16	2	40.40	1	39.75	40.15	1	1,050	0.10%
2018/07/13	1	40.00	7	39.80	40.25	-6	1,016	-0.59%
2018/07/05	1	37.50	1	37.60	37.10	0	1,087	0.00%
2018/07/03	1	37.50	0	0.00	37.70	1	1,135	0.09%
2018/06/29	3	37.67	0	0.00	37.60	3	1,138	0.26%
2018/06/27	0	0.00	1	37.60	37.50	-1	1,146	-0.09%
2018/06/26	3	37.30	26	37.31	37.40	-23	1,160	-1.98%
2018/06/22	1	38.00	0	0.00	37.75	1	1,170	0.09%
2018/06/20	2	37.80	0	0.00	38.05	2	1,187	0.17%
2018/06/19	0	0.00	3	39.15	38.90	-3	1,197	-0.25%
2018/06/15	5	39.24	0	0.00	39.20	5	1,209	0.41%
2018/06/13	16	40.27	22	41.03	40.10	-6	1,218	-0.49%
2018/06/12	64	40.69	25	40.56	40.60	39	1,226	3.18%
2018/06/11	4	39.40	2	39.70	39.40	2	1,138	0.18%
2018/06/08	5	39.29	18	39.59	39.20	-13	1,259	-1.03%
2018/06/07	18	40.13	10	40.52	39.55	8	1,281	0.62%
2018/06/06	1	39.10	1	39.65	39.10	0	1,254	0.00%
2018/06/05	0	0.00	3	38.85	38.70	-3	1,282	-0.23%
2018/06/04	1	38.80	2	38.75	38.65	-1	1,283	-0.08%
2018/05/31	15	39.02	3	39.00	38.25	12	1,297	0.92%
2018/05/30	29	38.50	17	38.76	39.20	12	1,278	0.94%
2018/05/29	0	0.00	8	36.70	36.70	-8	1,197	-0.67%
2018/05/25	1	36.90	0	0.00	36.90	1	1,239	0.08%
2018/05/22	2	38.13	1	37.75	37.35	1	1,407	0.07%
2018/05/21	1	37.65	8	37.80	37.90	-7	1,430	-0.49%
2018/05/18	1	37.40	0	0.00	37.30	1	1,437	0.07%
2018/05/16	2	37.50	0	0.00	37.45	2	1,479	0.14%
2018/05/15	6	37.55	0	0.00	37.50	6	1,507	0.40%
2018/05/14	1	38.60	1	38.40	38.20	0	1,575	0.00%
2018/05/11	2	38.20	0	0.00	38.00	2	1,589	0.13%
2018/05/10	0	0.00	1	39.30	38.85	-1	1,587	-0.06%
2018/05/09	2	39.65	0	0.00	39.25	2	1,604	0.12%
2018/05/08	0	0.00	18	39.25	39.25	-18	1,660	-1.08%
2018/05/07	2	39.43	0	0.00	39.90	2	1,679	0.12%
2018/05/03	1	38.40	1	37.95	38.00	0	1,752	0.00%
2018/04/27	0	0.00	18	37.78	38.40	-18	1,919	-0.94%
2018/04/26	4	37.93	5	38.09	38.00	-1	2,058	-0.05%
2018/04/25	2	38.43	7	38.80	38.90	-5	2,174	-0.23%
2018/04/24	21	38.87	3	38.63	38.65	18	2,774	0.65%
2018/04/23	13	40.17	14	39.94	39.90	-1	3,072	-0.03%
2018/04/20	38	40.60	29	41.10	40.65	9	3,076	0.29%
2018/04/19	0	0.00	18	40.93	41.00	-18	3,071	-0.59%
2018/04/18	12	40.48	7	41.07	40.60	5	3,097	0.16%
2018/04/17	17	41.33	1	40.70	40.50	16	3,105	0.52%
2018/04/16	5	42.09	36	42.19	41.40	-31	3,106	-1.00%
2018/04/13	11	40.86	3	40.90	40.80	8	3,074	0.26%
2018/04/12	16	41.33	18	41.38	41.30	-2	3,088	-0.06%
2018/04/11	20	41.95	7	42.33	41.35	13	3,096	0.42%
2018/04/10	5	41.54	11	41.72	41.35	-6	3,103	-0.19%
2018/04/09	10.1	40.88	3	40.57	40.85	7.1	3,142	0.22%
2018/04/03	4	39.94	0	0.00	39.90	4	3,147	0.13%
2018/04/02	1	39.60	2	39.60	39.55	-1	3,148	-0.03%
2018/03/31	0	0.00	1	39.45	39.45	-1	3,164	-0.03%
2018/03/30	1	39.30	49	39.28	39.50	-48	3,175	-1.51%
2018/03/29	25	39.29	0	0.00	39.15	25	3,210	0.78%
2018/03/28	28	39.66	17	39.94	39.75	11	3,214	0.34%
2018/03/27	3	40.52	11	40.60	40.40	-8	3,248	-0.25%
2018/03/26	5	40.06	30	40.13	40.15	-25	3,263	-0.77%
2018/03/23	38	39.86	0	0.00	39.75	38	3,279	1.16%
2018/03/22	17	40.71	0	0.00	40.80	17	3,301	0.51%
2018/03/21	3	41.60	7	41.54	41.15	-4	3,347	-0.12%
2018/03/20	7	41.29	24	41.01	40.95	-17	3,378	-0.50%
2018/03/19	5	42.12	9	42.17	41.80	-4	3,605	-0.11%
2018/03/16	21	42.43	3	42.68	42.25	18	3,648	0.49%
2018/03/15	0	0.00	2	42.03	42.25	-2	3,781	-0.05%
2018/03/14	84	42.80	168	42.49	42.40	-84	3,863	-2.17%	大賣/
2018/03/13	12	41.64	82	41.76	41.30	-70	3,910	-1.79%
2018/03/12	17	41.46	266	41.61	41.30	-249	4,232	-5.88%	大賣/鉅額交易
2018/03/09	46	41.58	83	41.56	41.60	-37	4,269	-0.87%
2018/03/08	11	40.37	3	40.43	40.30	8	4,244	0.19%
2018/03/07	95	40.11	16	40.03	39.75	79	4,250	1.86%
2018/03/06	19	41.23	53	41.47	41.05	-34	4,254	-0.80%
2018/03/05	11	41.35	5	41.79	41.20	6	4,258	0.14%
2018/03/02	3	41.43	1	41.65	41.40	2	4,264	0.05%
2018/03/01	36	41.27	18	41.94	42.05	18	4,299	0.42%
2018/02/27	36	41.22	36	41.83	41.05	0	4,280	0.00%
2018/02/26	40	41.95	0	0.00	41.70	40	4,283	0.93%
2018/02/23	121	42.37	189	43.04	42.10	-68	4,274	-1.59%	大買/大賣/
2018/02/22	5	41.46	14	41.84	41.60	-9	4,244	-0.21%
2018/02/21	21	38.91	25	39.29	39.75	-4	4,195	-0.10%
2018/02/12	5	38.37	3	38.25	37.80	2	4,185	0.05%
2018/02/09	23	36.35	32	37.69	37.90	-9	4,216	-0.21%
2018/02/08	6	38.20	11	38.33	39.00	-5	4,233	-0.12%
2018/02/07	11	38.67	0	0.00	38.10	11	4,301	0.26%
2018/02/06	116	37.95	98	37.80	37.30	18	4,293	0.42%	大買/
2018/02/05	34	39.98	52	40.64	40.80	-18	4,239	-0.42%
2018/02/02	0	0.00	4	42.31	41.90	-4	4,255	-0.09%
2018/02/01	19	42.50	8	42.46	42.10	11	4,304	0.26%
2018/01/31	109	41.73	80	42.18	42.50	29	4,375	0.66%	大買/
2018/01/30	23	42.09	20	42.59	41.80	3	4,354	0.07%
2018/01/29	143	42.12	11	42.16	42.20	132	4,369	3.02%	大買/鉅額交易
2018/01/26	108	42.16	5	42.04	42.10	103	4,452	2.31%	大買/鉅額交易
2018/01/25	83	43.13	93	44.08	42.80	-10	4,448	-0.22%
2018/01/24	50	42.78	22	42.48	42.90	28	4,453	0.63%
2018/01/23	91	44.20	58	44.37	43.60	33	4,506	0.73%
2018/01/22	109	44.43	197	44.48	45.10	-88	4,513	-1.95%	大買/大賣/
2018/01/19	112	43.73	29	43.57	43.10	83	4,447	1.87%	大買/
2018/01/18	383	45.39	331	45.75	44.70	52	4,372	1.19%	大買/大賣/
2018/01/17	64	42.24	69	42.96	44.10	-5	3,819	-0.13%
2018/01/16	4	40.10	3	39.58	40.10	1	3,550	0.03%
2018/01/15	5	39.39	4	39.61	39.40	1	3,586	0.03%
2018/01/12	3	39.83	4	39.68	39.75	-1	3,637	-0.03%
2018/01/11	5	38.70	5	38.89	38.65	0	3,763	0.00%
2018/01/10	1	39.20	5	39.25	39.10	-4	3,852	-0.10%
2018/01/09	3	39.90	29	40.07	39.85	-26	3,958	-0.66%
2018/01/08	28	40.70	16	40.38	39.80	12	4,004	0.30%
2018/01/05	6	40.68	5	41.03	40.70	1	4,096	0.02%
2018/01/04	6	41.17	5	41.10	41.10	1	4,174	0.02%
2018/01/03	24	40.99	46.6	41.25	41.40	-22.6	4,268	-0.53%
2018/01/02	4	40.15	3	39.62	40.50	1	4,369	0.02%