文曄 (3036)-元富-城東券商分點個股進出

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

文曄

(3036)

可現股當沖

股價
114.5
漲跌
▲1.5
漲幅
+1.33%
成交量
6,123張
產業
上市電子通路類股
576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

文曄 (3036)籌碼相關－元富-城東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-城東券商分點個股進出
元富-城東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
2024/06/14	4	113.37	2.7	113.93	114.50	1.3	11,225	0.01%
2024/06/13	2	113.00	9	113.44	113.00	-7	11,378	-0.06%
2024/06/12	0.4	114.00	0	0.00	114.50	0.4	11,575	0.00%
2024/06/11	1	115.00	4	115.00	114.50	-3	11,666	-0.03%
2024/06/07	3.1	114.84	0	0.00	115.00	3.1	11,823	0.03%
2024/06/05	0	117.00	1	117.00	117.00	-1	11,927	-0.01%
2024/06/04	2	117.50	0	0.00	116.50	2	12,026	0.02%
2024/06/03	1	116.00	3	118.00	117.50	-2	12,095	-0.02%
2024/05/31	3	116.83	1	116.50	115.50	2	12,146	0.02%
2024/05/30	2	118.75	3	119.67	116.00	-1	12,218	-0.01%
2024/05/29	0	121.00	0	0.00	120.00	0	12,521	0.00%
2024/05/28	4	120.88	2	121.75	121.50	2	13,107	0.02%
2024/05/27	6	117.42	48.5	117.22	118.50	-42.5	13,122	-0.32%
2024/05/24	2	117.75	83	117.91	118.00	-81	13,264	-0.61%
2024/05/23	19	116.82	7	117.00	117.50	12	13,455	0.09%
2024/05/22	10.1	117.85	1	118.00	118.00	9.1	13,549	0.07%
2024/05/21	4.1	119.63	3.1	119.52	120.00	1	13,590	0.01%
2024/05/20	3	121.50	0	0.00	121.50	3	13,597	0.02%
2024/05/17	2.1	123.00	0	0.00	122.50	2.1	13,699	0.02%
2024/05/16	8	124.75	1.4	124.71	123.00	6.6	13,864	0.05%
2024/05/15	1	125.02	4	126.12	124.50	-3	14,091	-0.02%
2024/05/14	834	124.01	1.5	124.00	123.50	832.5	14,346	5.80%	大買/鉅額交易
2024/05/13	7.6	122.52	7	122.50	121.50	0.6	14,556	0.00%
2024/05/10	6.1	122.66	1	121.57	121.50	5.1	15,227	0.03%
2024/05/09	29.6	125.12	3	126.33	122.50	26.6	15,460	0.17%
2024/05/08	50.4	135.77	12	135.50	135.50	38.4	15,182	0.25%
2024/05/07	0.1	150.00	0	0.00	150.50	0.1	15,202	0.00%
2024/05/06	8	151.50	3	151.00	151.00	5	15,341	0.03%
2024/05/03	1	154.00	1	150.00	150.00	0	15,481	0.00%
2024/05/02	0	149.50	3	152.00	152.50	-3	15,559	-0.02%
2024/04/30	1	144.00	3.4	147.79	150.00	-2.4	15,694	-0.02%
2024/04/29	3	145.33	1	147.50	144.00	2	15,931	0.01%
2024/04/26	2.9	145.42	0	0.00	142.50	2.9	16,389	0.02%
2024/04/25	4	147.38	2	147.00	145.50	2	16,636	0.01%
2024/04/24	6	149.33	3	149.83	150.50	3	17,205	0.02%
2024/04/23	2	145.76	1	149.00	147.00	1	17,902	0.01%
2024/04/22	7.2	148.98	5	147.80	145.00	2.2	18,185	0.01%
2024/04/19	19.1	150.87	8	152.69	152.00	11.1	18,211	0.06%
2024/04/18	12	161.58	8	163.44	161.00	4	18,395	0.02%
2024/04/17	8	159.88	10	160.45	162.00	-2	18,605	-0.01%
2024/04/16	6	151.33	6.9	154.05	151.00	-0.9	18,613	0.00%
2024/04/15	5	160.30	4	162.98	159.00	1	18,414	0.01%
2024/04/12	43.1	161.19	60.4	161.83	165.50	-17.3	18,195	-0.09%
2024/04/11	83	154.70	109.9	155.27	158.00	-26.9	17,688	-0.15%	大賣/
2024/04/10	62	149.00	6	149.00	149.00	56	16,606	0.34%
2024/04/09	10.5	136.29	4	136.50	135.50	6.5	16,565	0.04%
2024/04/08	13	139.73	155.1	140.12	138.50	-142	16,442	-0.86%	大賣/鉅額交易
2024/04/03	7.4	142.86	2.4	144.63	140.50	5	16,264	0.03%
2024/04/02	1	141.51	142	141.64	142.00	-141	16,062	-0.88%	大賣/鉅額交易
2024/04/01	15.7	143.04	1	143.00	141.50	14.7	15,972	0.09%
2024/03/29	1.2	147.30	0	0.00	147.50	1.2	15,781	0.01%
2024/03/28	5.2	152.08	1	150.51	150.00	4.1	15,735	0.03%
2024/03/27	14	151.27	4	153.50	150.00	10	15,708	0.06%
2024/03/26	28	160.31	31	157.63	156.00	-3	15,665	-0.02%
2024/03/25	7	159.93	2	161.00	160.00	5	15,653	0.03%
2024/03/22	2	159.50	1	160.00	159.00	1	15,719	0.01%
2024/03/21	5	161.80	2	162.25	161.50	3	15,663	0.02%
2024/03/20	16	161.72	2	161.50	158.50	14	15,677	0.09%
2024/03/19	2	162.32	4.1	164.73	166.00	-2	15,488	-0.01%
2024/03/18	7	156.50	6.2	158.56	160.00	0.8	15,261	0.01%
2024/03/15	2	151.50	6.3	150.46	155.00	-4.3	15,106	-0.03%
2024/03/14	4.1	145.12	2	145.00	144.50	2.1	14,883	0.01%
2024/03/13	4.2	151.18	4	149.50	149.50	0.2	14,801	0.00%
2024/03/12	13.3	155.09	9	156.72	155.50	4.3	14,662	0.03%
2024/03/11	1	159.50	0	0.00	158.50	1	14,576	0.01%
2024/03/08	5.4	160.15	3	162.67	159.50	2.4	14,534	0.02%
2024/03/07	1	168.50	4	170.63	165.50	-3	14,464	-0.02%
2024/03/06	4	169.13	4.5	171.56	172.00	-0.5	14,393	0.00%
2024/03/05	19	169.47	19	169.24	169.50	0	14,335	0.00%
2024/03/04	15	170.57	23.1	170.85	172.00	-8.1	14,308	-0.06%
2024/03/01	29.8	160.01	17.1	161.06	163.00	12.7	13,957	0.09%
2024/02/29	0.1	171.98	1	169.50	171.50	-0.9	13,399	-0.01%
2024/02/27	5.1	170.21	7	171.29	170.00	-1.9	13,349	-0.01%
2024/02/26	66	175.11	6.1	174.75	175.50	60	13,207	0.45%
2024/02/23	3.1	172.30	1	171.00	169.50	2.1	13,015	0.02%
2024/02/22	3	170.49	6	171.58	173.50	-3	12,929	-0.02%
2024/02/21	5	166.70	13.9	166.46	166.50	-8.9	12,837	-0.07%
2024/02/20	7.2	163.48	3	163.83	164.50	4.2	12,881	0.03%
2024/02/19	7	162.64	20	160.58	163.50	-13	12,921	-0.10%
2024/02/16	22.2	167.37	12	167.29	163.00	10.2	12,993	0.08%
2024/02/15	25	177.76	21	174.36	172.50	4	13,071	0.03%
2024/02/05	20	168.73	20	169.60	171.00	0	12,948	0.00%
2024/02/02	29.1	179.68	47.5	175.30	172.50	-18.4	12,773	-0.14%
2024/02/01	8	172.37	20	171.20	173.00	-12	12,144	-0.10%
2024/01/31	6	159.83	5	160.10	158.00	1	11,969	0.01%
2024/01/30	39.1	159.73	21	160.81	160.00	18.1	12,049	0.15%
2024/01/29	14.3	155.03	5	153.90	151.50	9.3	12,000	0.08%
2024/01/26	5	149.40	57.2	147.68	149.50	-52.2	11,911	-0.44%
2024/01/25	3	152.33	4	153.38	152.50	-1	11,796	-0.01%
2024/01/24	14.2	151.83	44	151.95	152.50	-29.9	11,911	-0.25%
2024/01/23	43	157.07	32.1	156.22	155.00	10.9	11,812	0.09%
2024/01/22	11	151.55	23	153.46	156.00	-12	11,625	-0.10%
2024/01/19	11	144.32	6.4	143.87	142.00	4.6	11,140	0.04%
2024/01/18	160.1	146.70	188.1	146.15	146.00	-28	10,885	-0.26%	大買/大賣/
2024/01/17	72	138.98	21.4	141.94	147.00	50.6	10,285	0.49%
2024/01/16	762.3	133.06	16.3	130.59	134.50	746	9,519	7.84%	大買/鉅額交易
2024/01/15	6	127.00	4.3	127.87	127.00	1.7	9,177	0.02%
2024/01/12	15.1	127.39	41	128.23	127.50	-26	9,016	-0.29%
2024/01/11	13	127.85	40.5	127.62	126.50	-27.5	8,536	-0.32%
2024/01/10	6	120.58	19	119.63	119.00	-13	8,185	-0.16%
2024/01/09	2	115.00	3	115.17	114.50	-1	8,200	-0.01%
2024/01/08	3	114.00	0	0.00	113.50	3	8,291	0.04%
2024/01/05	2	117.00	6	117.25	117.00	-4	8,419	-0.05%
2024/01/04	4	114.50	1	115.50	114.50	3	8,563	0.04%
2024/01/03	0	0.00	6	114.83	117.50	-6	8,668	-0.07%
2024/01/02	6	111.83	2	113.75	111.50	4	8,814	0.05%
2023/12/29	2	113.25	151.5	113.55	112.50	-149.5	9,380	-1.59%	大賣/鉅額交易
2023/12/28	8	115.69	4	115.75	113.50	4	9,535	0.04%
2023/12/27	2	119.00	2	119.00	119.00	0	9,758	0.00%
2023/12/26	25	118.06	2	118.25	118.00	23	10,180	0.23%
2023/12/25	5	115.10	5	117.30	117.00	0	11,245	0.00%
2023/12/22	7	115.86	5	114.00	116.00	2	11,705	0.02%
2023/12/21	0	0.00	3	114.17	113.50	-3	11,817	-0.03%
2023/12/20	4	111.50	6	113.92	113.00	-2	11,992	-0.02%
2023/12/19	2.1	110.45	1	109.50	111.00	1.1	12,528	0.01%
2023/12/18	1	111.50	0	0.00	111.50	1	13,275	0.01%
2023/12/15	3	113.01	6	113.83	112.00	-3	13,628	-0.02%
2023/12/14	3	116.67	3	119.17	116.50	0	14,077	0.00%
2023/12/12	2	119.00	7	118.79	119.00	-5	14,033	-0.04%
2023/12/11	10	116.65	6	116.33	117.00	4	13,958	0.03%
2023/12/08	6.2	114.60	3	114.33	114.00	3.2	13,915	0.02%
2023/12/07	6	118.42	3	117.50	117.00	3	13,878	0.02%
2023/12/06	1	118.00	2	119.25	118.00	-1	13,820	-0.01%
2023/12/05	2	116.00	2	114.50	116.00	0	13,772	0.00%
2023/12/04	2	114.75	1	114.50	114.50	1	13,739	0.01%
2023/12/01	2	118.25	4	117.13	118.00	-2	13,693	-0.01%
2023/11/30	2	117.50	4	118.13	118.50	-2	13,690	-0.01%
2023/11/29	9	120.28	5	120.40	118.50	4	13,619	0.03%
2023/11/28	2	115.75	1	116.50	116.50	1	13,450	0.01%
2023/11/27	2	115.25	61	117.48	115.00	-59	13,386	-0.44%
2023/11/22	52	115.18	1	115.00	114.00	51	13,163	0.39%
2023/11/21	6	116.50	0	0.00	115.00	6	13,120	0.05%
2023/11/20	0	0.00	2	117.00	116.50	-2	13,054	-0.02%
2023/11/17	20	116.30	17	115.50	114.00	3	12,949	0.02%
2023/11/16	9	120.94	1	118.50	118.50	8	12,798	0.06%
2023/11/15	9	123.22	5	123.70	124.50	4	12,652	0.03%
2023/11/14	22	126.50	11	125.41	125.50	11	12,392	0.09%
2023/11/13	53	127.29	39	126.17	125.00	14	12,044	0.12%
2023/11/10	14	138.82	24	140.98	138.50	-10	11,813	-0.08%
2023/11/09	6	145.17	6	145.50	144.50	0	11,661	0.00%
2023/11/08	13	149.89	30	150.42	149.50	-17	11,420	-0.15%
2023/11/07	44	143.81	33	142.53	148.50	11	11,018	0.10%
2023/11/06	75	133.69	27	133.52	135.00	48	10,699	0.45%
2023/11/03	2	123.00	6	126.08	125.00	-4	10,326	-0.04%
2023/11/02	3	122.00	1	122.00	123.50	2	10,218	0.02%
2023/11/01	3	123.33	4	123.00	120.00	-1	10,111	-0.01%
2023/10/31	5	119.60	33	118.73	118.50	-28	9,827	-0.28%
2023/10/30	33	117.02	148	115.85	117.50	-115	9,701	-1.19%	大賣/鉅額交易
2023/10/27	30	111.93	9	113.33	111.50	21	9,528	0.22%
2023/10/26	12	109.42	61	111.33	110.50	-49	9,483	-0.52%
2023/10/25	8	112.75	5	114.10	112.50	3	9,372	0.03%
2023/10/24	8	112.69	3	113.00	112.50	5	9,343	0.05%
2023/10/23	0	0.00	1	114.00	114.00	-1	9,318	-0.01%
2023/10/20	0	0.00	1	115.00	115.00	-1	9,278	-0.01%
2023/10/19	4	114.75	2	113.25	116.00	2	9,248	0.02%
2023/10/18	3	115.33	11	116.41	115.00	-8	9,152	-0.09%
2023/10/17	6	120.08	54	120.18	118.00	-48	9,055	-0.53%
2023/10/16	3	118.00	20	117.75	118.00	-17	8,801	-0.19%
2023/10/13	1	115.00	27	114.65	115.50	-26	8,684	-0.30%
2023/10/12	7	119.14	8	117.88	119.00	-1	8,531	-0.01%
2023/10/11	7	118.50	11.2	117.33	118.00	-4.2	8,363	-0.05%
2023/10/06	2	117.00	39	116.01	116.50	-37	8,172	-0.45%
2023/10/05	54	119.83	8	118.31	119.00	46	7,900	0.58%
2023/10/04	17	109.71	2	112.25	111.50	15	7,272	0.21%
2023/10/03	50	110.93	44	111.67	112.00	6	7,051	0.09%
2023/10/02	31	110.47	25	108.82	110.00	6	6,767	0.09%
2023/09/28	38	109.28	28.5	110.41	111.50	9.5	6,309	0.15%
2023/09/27	5	101.50	21	102.49	104.50	-16	5,250	-0.30%
2023/09/26	6	95.35	11	95.91	95.00	-5	4,708	-0.11%
2023/09/25	39	94.55	6	95.13	96.20	33	4,503	0.73%
2023/09/22	16	96.43	36.5	100.65	96.00	-20.5	4,222	-0.48%
2023/09/21	132	99.23	130	99.31	103.00	2	3,587	0.06%	大買/大賣/
2023/09/20	12	96.54	37	99.63	100.00	-25	2,731	-0.92%
2023/09/19	61	91.50	24	93.55	91.00	37	2,290	1.62%
2023/09/18	1	88.60	9	88.60	88.60	-8	1,693	-0.47%
2023/09/15	5	80.60	6	80.60	80.60	-1	1,606	-0.06%
2023/09/12	0	0.00	40	74.12	72.60	-40	1,585	-2.52%
2023/09/08	0	0.00	1	73.90	74.00	-1	1,555	-0.06%
2023/09/07	1	73.80	0	0.00	73.90	1	1,545	0.06%
2023/09/06	0	0.00	1	72.70	73.10	-1	1,535	-0.07%
2023/09/04	2	71.80	3	72.40	72.20	-1	1,522	-0.07%
2023/09/01	0	0.00	1	69.50	69.60	-1	1,494	-0.07%
2023/08/29	0	0.00	1	68.70	68.20	-1	1,491	-0.07%
2023/08/24	2	68.70	0	0.00	68.80	2	1,509	0.13%
2023/08/18	0	0.00	2	66.70	65.10	-2	1,468	-0.14%
2023/08/17	2	71.60	0	0.00	71.40	2	1,411	0.14%
2023/08/16	1	72.40	1	72.30	72.00	0	1,373	0.00%
2023/08/15	0	0.00	5	72.00	71.70	-5	1,329	-0.38%
2023/08/14	2	72.20	1	72.90	71.30	1	1,293	0.08%
2023/08/11	2	72.60	1	73.00	73.00	1	1,279	0.08%
2023/08/10	6	73.80	7	73.66	73.30	-1	1,254	-0.08%
2023/08/09	5	72.50	12	73.41	74.00	-7	1,207	-0.58%
2023/08/08	2	70.80	5	70.50	70.90	-3	1,110	-0.27%
2023/08/07	5	70.34	7	70.00	70.70	-2	1,085	-0.19%
2023/08/04	2	67.45	1	67.80	68.10	1	1,043	0.10%
2023/07/31	0	0.00	4	68.55	68.60	-4	1,061	-0.38%
2023/07/28	0	0.00	1	68.10	68.90	-1	1,034	-0.10%
2023/07/26	1	66.30	0	0.00	66.50	1	999	0.10%
2023/07/25	1	67.40	0	0.00	66.70	1	984	0.10%
2023/07/21	23	68.63	0	0.00	68.60	23	949	2.42%
2023/07/19	3	70.10	0	0.00	69.10	3	948	0.32%
2023/07/18	3	70.23	0	0.00	70.00	3	934	0.32%
2023/07/17	1	69.80	1	70.50	70.00	0	930	0.00%
2023/07/14	2	69.60	2	70.50	69.90	0	932	0.00%
2023/07/13	2	69.60	4	70.05	70.50	-2	924	-0.22%
2023/07/12	4	69.05	0	0.00	69.20	4	892	0.45%
2023/07/11	1	68.50	0	0.00	68.80	1	888	0.11%
2023/07/10	1	68.20	0	0.00	68.30	1	882	0.11%
2023/07/07	1	69.20	0	0.00	69.20	1	880	0.11%
2023/07/06	11	69.83	3	69.83	69.50	8	874	0.91%
2023/07/05	3	70.33	2	70.70	69.40	1	863	0.12%
2023/07/03	0	0.00	2	68.00	68.00	-2	801	-0.25%
2023/06/30	10	67.50	0	0.00	68.00	10	801	1.25%
2023/06/28	4	67.63	10	68.10	67.40	-6	814	-0.74%
2023/06/27	7	67.80	3	68.00	68.00	4	794	0.50%
2023/06/26	1	67.20	1	67.90	67.90	0	793	0.00%
2023/06/21	3	68.20	2	68.15	68.00	1	796	0.13%
2023/06/12	1	67.60	1	67.80	67.90	0	761	0.00%
2023/06/09	1	67.20	1	67.60	67.50	0	756	0.00%
2023/06/08	0	0.00	1	67.80	67.50	-1	764	-0.13%
2023/06/07	0	0.00	5	67.78	67.80	-5	778	-0.64%
2023/06/06	0	0.00	4	66.90	67.40	-4	775	-0.52%
2023/06/05	2	66.10	0	0.00	66.00	2	762	0.26%
2023/06/02	2	66.30	0	0.00	66.30	2	770	0.26%
2023/05/30	3	66.70	1	66.40	66.60	2	782	0.26%
2023/05/29	6	66.75	0	0.00	66.60	6	812	0.74%
2023/05/26	0	0.00	3	66.60	66.60	-3	877	-0.34%
2023/05/23	1	66.50	1	66.50	66.80	0	895	0.00%
2023/05/22	0	0.00	1	66.40	66.70	-1	910	-0.11%
2023/05/15	0	0.00	3	64.60	64.90	-3	920	-0.33%
2023/05/12	3	64.43	0	0.00	64.50	3	935	0.32%
2023/05/11	0	0.00	1	64.30	64.40	-1	939	-0.11%
2023/05/10	0	0.00	1	65.40	64.90	-1	943	-0.11%
2023/05/09	0	0.00	1	65.20	65.20	-1	943	-0.11%
2023/05/08	4	64.65	0	0.00	65.00	4	968	0.41%
2023/05/05	0	0.00	5	65.54	65.40	-5	977	-0.51%
2023/05/04	0	0.00	1	66.90	67.10	-1	971	-0.10%
2023/05/03	1	67.10	2	67.10	66.90	-1	985	-0.10%
2023/05/02	0	0.00	1	66.40	67.10	-1	1,029	-0.10%
2023/04/28	3	66.77	0	0.00	66.40	3	1,050	0.29%
2023/04/27	0	0.00	5	66.30	66.40	-5	1,049	-0.48%
2023/04/25	1	65.40	0	0.00	65.70	1	1,050	0.10%
2023/04/21	1	66.60	2	66.40	66.20	-1	1,058	-0.09%
2023/04/19	5	67.70	8	67.91	68.20	-3	1,053	-0.28%
2023/04/18	0	0.00	6	68.43	68.50	-6	1,042	-0.58%
2023/04/14	0	0.00	1	67.50	67.40	-1	1,034	-0.10%
2023/04/12	1	67.60	2	67.45	67.50	-1	1,034	-0.10%
2023/04/07	1	67.50	0	0.00	67.50	1	1,048	0.10%
2023/04/06	0	0.00	3	67.30	67.40	-3	1,048	-0.29%
2023/03/31	3	67.67	2	67.80	67.60	1	1,058	0.09%
2023/03/30	6	67.23	2	67.25	67.20	4	1,117	0.36%
2023/03/24	4	66.58	0	0.00	66.30	4	1,428	0.28%
2023/03/23	0	0.00	4	66.85	66.90	-4	1,426	-0.28%
2023/03/21	0	66.50	0	0.00	66.50	0	1,438	0.00%
2023/03/20	1	66.00	0	0.00	65.90	1	1,455	0.07%
2023/03/13	1	65.80	1	66.50	66.90	0	1,515	0.00%
2023/03/10	4	66.13	1.1	66.69	66.70	2.9	1,518	0.19%
2023/03/09	2	66.40	0	0.00	66.70	2	1,519	0.13%
2023/03/08	0	0.00	2	66.00	66.30	-2	1,528	-0.13%
2023/03/07	2	65.90	1	66.20	66.10	1	1,538	0.07%
2023/03/06	1	65.50	0	0.00	65.60	1	1,540	0.06%
2023/03/03	0	0.00	1	65.00	65.40	-1	1,543	-0.06%
2023/03/02	0.1	64.90	0	0.00	64.80	0.1	1,547	0.01%
2023/03/01	1	64.30	0	0.00	64.10	1	1,546	0.06%
2023/02/24	5	65.26	5	65.50	65.00	0	1,517	0.00%
2023/02/22	0	0.00	0.1	66.60	67.00	-0.1	1,468	-0.01%
2023/02/21	4	67.53	1	68.00	67.40	3	1,469	0.21%
2023/02/20	6	67.20	2	67.20	67.60	4	1,480	0.27%
2023/02/15	0	65.90	0	0.00	65.20	0	1,515	0.00%
2023/02/14	1	65.70	0	0.00	65.60	1	1,515	0.07%
2023/02/13	0	65.80	0	0.00	65.70	0	1,531	0.00%
2023/02/10	1	66.20	1	66.90	65.80	0	1,540	0.00%
2023/02/09	2	66.45	0	0.00	66.40	2	1,541	0.13%
2023/02/08	0	0.00	1	66.50	66.60	-1	1,556	-0.06%
2023/02/07	1	66.20	0	0.00	66.50	1	1,562	0.06%
2023/02/06	1	66.00	0	0.00	66.00	1	1,585	0.06%
2023/02/03	3	66.57	2	67.00	66.90	1	1,576	0.06%
2023/02/02	1	66.00	4	66.05	65.90	-3	1,634	-0.18%
2023/02/01	1	65.50	0	0.00	65.40	1	1,620	0.06%
2023/01/31	0	0.00	4	64.90	65.40	-4	1,615	-0.25%
2023/01/30	2	63.80	2	63.80	63.90	0	1,578	0.00%
2023/01/17	0	0.00	5	63.50	63.40	-5	1,569	-0.32%
2023/01/13	0	0.00	1	63.30	63.30	-1	1,580	-0.06%
2023/01/11	2	63.20	6	63.47	63.60	-4	1,636	-0.24%
2023/01/10	2	62.80	2	62.90	62.80	0	1,667	0.00%
2023/01/05	0	0.00	9	61.20	61.20	-9	1,756	-0.51%
2022/12/28	0	0.00	20	61.60	61.60	-20	1,893	-1.06%
2022/12/27	2	62.50	0	0.00	62.20	2	1,901	0.11%
2022/12/23	2	62.40	0	0.00	62.70	2	1,940	0.10%
2022/12/22	0	0.00	2	63.05	63.30	-2	1,938	-0.10%
2022/12/19	0	0.00	32	64.18	64.20	-32	1,791	-1.79%
2022/12/16	2	62.00	2	62.60	62.90	0	1,711	0.00%
2022/12/13	0	0.00	3	62.40	62.70	-3	1,839	-0.16%
2022/12/09	0	0.00	26	63.25	63.40	-26	1,948	-1.33%
2022/12/07	16	62.28	0	0.00	62.30	16	1,975	0.81%
2022/12/05	42	62.51	0	0.00	62.80	42	1,972	2.13%
2022/12/02	0	0.00	6	63.45	63.50	-6	1,951	-0.31%
2022/12/01	0	0.00	5	63.00	63.00	-5	1,956	-0.26%
2022/11/30	1	62.50	2	62.50	62.90	-1	1,981	-0.05%
2022/11/29	2	61.10	2	61.20	62.60	0	1,989	0.00%
2022/11/28	1	60.60	4	61.30	61.50	-3	1,989	-0.15%
2022/11/25	0	0.00	1	61.20	61.10	-1	1,989	-0.05%
2022/11/23	0	0.00	2	60.50	60.30	-2	2,002	-0.10%
2022/11/22	4	59.85	0	0.00	60.30	4	2,016	0.20%
2022/11/18	0	0.00	2	60.90	60.60	-2	2,040	-0.10%
2022/11/17	0	0.00	2	60.70	60.70	-2	2,034	-0.10%
2022/11/16	4	60.20	0	0.00	59.90	4	2,038	0.20%
2022/11/15	0	0.00	3	60.57	60.60	-3	2,028	-0.15%
2022/11/14	2	60.10	0.2	60.30	60.40	1.8	2,023	0.09%
2022/11/11	2	59.50	2	60.10	60.10	0	2,032	0.00%
2022/11/09	0	0.00	2	58.80	59.40	-2	2,041	-0.10%
2022/11/08	3	58.10	0	0.00	58.20	3	2,046	0.15%
2022/11/07	7	57.86	0	0.00	57.90	7	2,058	0.34%
2022/11/03	5	56.50	5	57.00	57.20	0	2,087	0.00%
2022/11/02	0	57.80	0	0.00	57.50	0	2,122	0.00%
2022/10/31	9	58.24	9	58.39	58.30	0	2,172	0.00%
2022/10/28	0	0.00	2	61.60	61.40	-2	2,109	-0.09%
2022/10/25	0	0.00	1	62.00	61.70	-1	2,147	-0.05%
2022/10/24	2	62.70	0	0.00	62.30	2	2,182	0.09%
2022/10/21	0	0.00	7	62.57	62.30	-7	2,190	-0.32%
2022/10/20	2	62.00	2	62.60	63.20	0	2,193	0.00%
2022/10/19	0	0.00	2	63.00	62.50	-2	2,178	-0.09%
2022/10/18	4	61.40	9	62.10	61.80	-5	2,167	-0.23%
2022/10/14	2	61.40	0	0.00	61.40	2	2,121	0.09%
2022/10/11	0	0.00	10	63.00	62.80	-10	2,098	-0.48%
2022/10/05	0	0.00	5	62.00	61.40	-5	2,100	-0.24%
2022/10/03	0	0.00	3	58.80	59.70	-3	2,095	-0.14%
2022/09/29	0	0.00	30	59.20	59.00	-30	2,122	-1.41%
2022/09/28	1	59.10	0	0.00	58.40	1	2,179	0.05%
2022/09/26	2	58.80	0	0.00	58.80	2	2,235	0.09%
2022/09/23	0	0.00	2	61.00	60.80	-2	2,236	-0.09%
2022/09/22	1	59.90	0	0.00	59.70	1	2,292	0.04%
2022/09/21	1	59.90	0	0.00	59.70	1	2,252	0.04%
2022/09/20	2	60.39	0	0.00	60.30	2	2,211	0.09%
2022/09/19	0	60.70	0	0.00	60.10	0	2,152	0.00%
2022/09/16	3	61.14	2	61.80	61.90	1	2,185	0.05%
2022/09/15	0	62.00	0	0.00	61.80	0	2,307	0.00%
2022/09/14	1	61.71	0	0.00	61.90	1	2,475	0.04%
2022/09/13	1	62.70	6	62.85	62.90	-5	2,650	-0.19%
2022/09/12	2	62.60	0	0.00	62.70	2	2,971	0.07%
2022/09/08	6	61.53	2	62.00	62.00	4	3,296	0.12%
2022/09/07	5	60.70	5	61.30	61.30	0	3,492	0.00%
2022/09/06	6	61.64	1	61.10	61.20	5	3,626	0.14%
2022/08/29	1	64.90	1	65.50	64.70	0	3,908	0.00%
2022/08/26	1	65.80	5	65.92	66.00	-4	4,058	-0.10%
2022/08/25	2	65.10	1	64.70	64.70	1	4,082	0.02%
2022/08/24	1	64.90	2	65.20	64.60	-1	4,180	-0.02%
2022/08/23	1	64.60	0	0.00	64.60	1	4,233	0.02%
2022/08/22	0	0.00	1	64.90	64.40	-1	4,256	-0.02%
2022/08/18	6	64.33	0	0.00	64.10	6	4,371	0.14%
2022/08/17	0	65.40	0	0.00	65.00	0	4,454	0.00%
2022/08/16	0	0.00	1	65.70	65.50	-1	4,461	-0.02%
2022/08/15	4	65.80	0	0.00	65.70	4	4,496	0.09%
2022/08/12	0	0.00	1	65.10	65.10	-1	4,552	-0.02%
2022/08/11	2	64.25	0	0.00	64.10	2	4,578	0.04%
2022/08/10	1	64.30	0	0.00	64.00	1	4,621	0.02%
2022/08/09	1	64.00	1	64.80	64.50	0	4,740	0.00%
2022/08/05	0	0.00	1	69.00	69.30	-1	4,710	-0.02%
2022/08/01	0	0.00	22	69.91	70.20	-22	4,938	-0.45%
2022/07/27	0	0.00	1	68.30	68.70	-1	5,273	-0.02%
2022/07/26	0	0.00	1	68.00	67.80	-1	5,338	-0.02%
2022/07/25	0	0.00	1	67.00	68.30	-1	5,367	-0.02%
2022/07/21	0	0.00	1	65.30	66.80	-1	5,412	-0.02%
2022/07/11	1	63.30	0	0.00	63.10	1	5,893	0.02%
2022/07/08	0	0.00	2	62.25	62.90	-2	5,916	-0.03%
2022/07/06	1	59.30	0	0.00	59.90	1	5,903	0.02%
2022/07/05	4	60.85	3	63.17	61.50	1	5,853	0.02%
2022/07/04	3	62.60	0	0.00	61.30	3	5,826	0.05%
2022/07/01	4	65.05	0	0.00	63.70	4	5,812	0.07%
2022/06/30	0	0.00	75	67.30	67.10	-75	5,788	-1.30%
2022/06/29	1	68.00	0	0.00	67.30	1	5,775	0.02%
2022/06/28	1	69.40	2	69.40	68.70	-1	5,771	-0.02%
2022/06/27	7	68.01	5	68.46	68.70	2	5,760	0.03%
2022/06/24	9	69.54	9	68.18	67.70	0	5,784	0.00%
2022/06/23	0	0.00	5	71.72	71.00	-5	5,718	-0.09%
2022/06/22	3	70.90	5	71.46	70.70	-2	5,538	-0.04%
2022/06/21	0	0.00	6	69.10	70.80	-6	5,358	-0.11%
2022/06/20	8.5	68.88	11	70.58	68.00	-2.5	5,175	-0.05%
2022/06/17	5	78.92	1	80.20	77.30	4	4,855	0.08%
2022/06/16	7	79.96	7	80.33	79.90	0	4,582	0.00%
2022/06/13	3	77.00	0	0.00	77.20	3	4,204	0.07%
2022/06/08	3	80.50	4	80.33	80.30	-1	4,092	-0.02%
2022/06/07	4	79.88	5	78.86	80.70	-1	4,058	-0.02%
2022/06/06	0	0.00	50	81.32	80.30	-50	3,972	-1.26%
2022/06/02	0	0.00	1	78.60	77.60	-1	3,857	-0.03%
2022/06/01	1	79.10	1	78.50	78.20	0	3,826	0.00%
2022/05/30	0	0.00	1	76.00	76.00	-1	3,723	-0.03%
2022/05/27	1	75.20	3	75.87	75.20	-2	3,729	-0.05%
2022/05/26	3	75.37	24	75.24	75.00	-21	3,800	-0.55%
2022/05/25	2	73.50	33	74.47	74.90	-31	3,772	-0.82%
2022/05/24	1	72.10	3	72.37	72.10	-2	3,707	-0.05%
2022/05/23	1	72.50	0	0.00	72.40	1	3,734	0.03%
2022/05/18	7	71.63	5	72.38	72.20	2	3,875	0.05%
2022/05/17	0	0.00	1	69.70	71.00	-1	3,984	-0.03%
2022/05/16	1	68.10	1	68.50	68.10	0	4,318	0.00%
2022/05/13	1	68.60	2	68.80	68.60	-1	4,505	-0.02%
2022/05/12	8	68.49	2	68.60	68.10	6	4,573	0.13%
2022/05/11	0	0.00	5	68.70	68.70	-5	4,538	-0.11%
2022/05/10	0	0.00	4	68.75	68.90	-4	4,525	-0.09%
2022/05/09	0	67.50	0	0.00	67.20	0	4,480	0.00%
2022/05/06	9	67.64	2	68.00	67.80	7	4,487	0.16%
2022/05/05	4	69.15	4	69.35	69.60	0	4,548	0.00%
2022/05/04	18	68.32	2	69.70	68.00	16	4,550	0.35%
2022/05/03	4	69.50	2	69.90	69.80	2	4,464	0.04%
2022/04/29	6	71.67	0	0.00	71.80	6	4,481	0.13%
2022/04/28	4	69.95	6	70.47	71.50	-2	4,598	-0.04%
2022/04/27	4	70.00	14	69.96	70.10	-10	4,667	-0.21%
2022/04/26	0	0.00	7	71.23	72.80	-7	4,786	-0.15%
2022/04/25	14	70.00	4	69.95	70.10	10	4,783	0.21%
2022/04/22	4	72.35	2	72.50	72.20	2	4,779	0.04%
2022/04/20	25	74.36	1	74.30	74.30	24	4,754	0.50%
2022/04/19	0	0.00	7	79.06	78.20	-7	4,895	-0.14%
2022/04/18	6	77.85	0	0.00	77.60	6	4,963	0.12%
2022/04/15	0	0.00	3	80.30	79.60	-3	5,024	-0.06%
2022/04/14	2	81.10	0	0.00	79.70	2	5,044	0.04%
2022/04/11	3	78.10	1	78.40	78.20	2	5,098	0.04%
2022/04/07	1	77.60	4	77.55	77.10	-3	5,313	-0.06%
2022/03/31	4	80.15	0	0.00	79.30	4	5,508	0.07%
2022/03/28	5	80.90	0	0.00	82.30	5	5,466	0.09%
2022/03/25	7	83.87	0	0.00	83.20	7	5,431	0.13%
2022/03/24	15	84.07	18	84.88	85.00	-3	5,434	-0.06%
2022/03/22	3	84.70	2	85.50	84.70	1	5,505	0.02%
2022/03/18	3	86.57	1	87.40	86.90	2	5,500	0.04%
2022/03/11	1	84.50	1	85.40	84.10	0	5,464	0.00%
2022/03/10	4	84.80	2.2	83.74	84.80	1.8	5,458	0.03%
2022/03/09	1.2	82.95	1	81.90	82.10	0.2	5,429	0.00%
2022/03/08	0	0.00	1	82.30	80.40	-1	5,415	-0.02%
2022/03/07	3	80.97	1	81.20	81.60	2	5,442	0.04%
2022/03/04	7	84.16	5	83.80	83.30	2	5,396	0.04%
2022/03/03	15	84.97	2	85.20	85.00	13	5,387	0.24%
2022/03/02	3	83.77	1	84.10	83.90	2	5,383	0.04%
2022/03/01	0	0.00	6	84.77	85.00	-6	5,330	-0.11%
2022/02/25	9	84.19	1	84.80	83.00	8	5,286	0.15%
2022/02/24	1	86.80	0	0.00	86.90	1	5,175	0.02%
2022/02/23	0	0.00	1	86.60	87.80	-1	5,126	-0.02%
2022/02/22	2	85.90	1	86.50	85.80	1	5,085	0.02%
2022/02/18	3	85.07	4	84.68	85.60	-1	5,000	-0.02%
2022/02/17	4	86.75	14	87.12	86.20	-10	4,920	-0.20%
2022/02/16	2	90.90	4	91.13	89.90	-2	4,778	-0.04%
2022/02/15	36	95.39	18	93.35	89.80	18	4,626	0.39%
2022/02/14	4	96.60	5	96.04	96.20	-1	4,161	-0.02%
2022/02/11	4	90.45	2	90.75	90.50	2	3,921	0.05%
2022/02/10	0	0.00	1	89.90	88.30	-1	3,833	-0.03%
2022/02/08	0	88.20	0.6	89.00	89.50	-0.6	3,810	-0.02%
2022/02/07	1	88.60	0	0.00	89.40	1	3,780	0.03%
2022/01/26	6	86.65	6	86.88	85.00	0	3,729	0.00%
2022/01/24	2	84.40	0	0.00	86.30	2	3,512	0.06%
2022/01/21	2	89.10	1	89.30	89.20	1	3,413	0.03%
2022/01/20	2	87.60	4	88.73	90.00	-2	3,318	-0.06%
2022/01/19	0	0.00	2	87.10	85.10	-2	3,170	-0.06%
2022/01/18	1	89.90	2	89.60	90.20	-1	3,068	-0.03%
2022/01/13	0	0.00	0.1	84.40	84.50	-0.1	2,791	0.00%
2022/01/12	0	0.00	1	82.90	85.00	-1	2,749	-0.04%
2022/01/11	5	83.40	36	80.98	84.00	-31	2,641	-1.17%
2022/01/10	1	78.50	101	78.78	79.20	-100	2,347	-4.26%	大賣/
2022/01/07	5	76.60	2	76.85	76.90	3	2,252	0.13%
2022/01/06	1	75.20	0	0.00	75.40	1	2,171	0.05%
2022/01/05	1	74.20	1	74.30	75.30	0	2,130	0.00%
2022/01/04	16	75.03	0	0.00	75.10	16	2,111	0.76%
2022/01/03	1	72.90	4	73.33	74.20	-3	2,049	-0.15%
2021/12/30	19	73.29	7	73.91	73.50	12	1,965	0.61%
2021/12/29	65	69.94	13	69.58	71.50	52	1,810	2.87%
2021/12/28	9	67.18	3	67.23	67.90	6	1,690	0.35%
2021/12/27	20	66.75	8	66.33	67.00	12	1,652	0.73%
2021/12/24	11	65.08	0	0.00	64.80	11	1,584	0.69%
2021/12/23	1	65.00	0.3	64.90	64.90	0.7	1,577	0.04%
2021/12/21	2	64.80	3	64.80	64.70	-1	1,570	-0.06%
2021/12/17	3	65.20	4	65.65	65.10	-1	1,521	-0.07%
2021/12/16	1	64.50	0	0.00	64.30	1	1,466	0.07%
2021/12/13	0	0.00	6.2	65.49	65.30	-6.2	1,498	-0.41%
2021/12/10	2.2	65.41	3	65.53	65.30	-0.8	1,503	-0.05%
2021/12/09	6	65.35	0	0.00	65.20	6	1,484	0.40%
2021/12/07	4	65.53	8	65.70	65.20	-4	1,555	-0.26%
2021/12/06	2	65.05	0	0.00	65.20	2	1,573	0.13%
2021/12/03	0	0.00	1	65.80	65.40	-1	1,601	-0.06%
2021/12/02	1	64.90	5	65.00	65.10	-4	1,617	-0.25%
2021/12/01	0	0.00	1	62.70	66.30	-1	1,632	-0.06%
2021/11/30	8	63.70	1	63.80	63.40	7	1,604	0.44%
2021/11/29	1	62.80	1	64.00	63.70	0	1,632	0.00%
2021/11/26	5	63.76	1	63.50	63.30	4	1,646	0.24%
2021/11/25	3	64.67	0	0.00	64.60	3	1,637	0.18%
2021/11/23	1	64.60	0	0.00	64.60	1	1,701	0.06%
2021/11/22	0	0.00	1	65.30	65.40	-1	1,710	-0.06%
2021/11/19	1	64.70	0	0.00	64.90	1	1,717	0.06%
2021/11/18	0	0.00	1	65.50	65.30	-1	1,722	-0.06%
2021/11/17	2	64.60	0	0.00	64.40	2	1,729	0.12%
2021/11/16	6	64.95	0	0.00	64.40	6	1,743	0.34%
2021/11/15	4	66.00	10	66.00	65.90	-6	1,754	-0.34%
2021/11/12	0	0.00	3	65.63	65.90	-3	1,769	-0.17%
2021/11/11	2	64.00	2	64.70	64.30	0	1,780	0.00%
2021/11/10	2	64.50	0	0.00	64.40	2	1,814	0.11%
2021/11/09	1	64.80	102	64.82	64.60	-101	1,855	-5.44%	大賣/鉅額交易
2021/11/08	32	64.70	17	64.81	65.00	15	1,901	0.79%
2021/11/04	33	64.89	1	64.60	64.70	32	2,023	1.58%
2021/11/03	5	64.44	2	64.60	64.50	3	2,105	0.14%
2021/11/02	15	63.63	2	63.50	63.80	13	2,099	0.62%
2021/11/01	37	62.84	0	0.00	62.50	37	2,068	1.79%
2021/10/29	5	62.60	5	62.22	62.80	0	2,050	0.00%
2021/10/28	2	62.40	0	0.00	62.70	2	2,067	0.10%
2021/10/26	0	0.00	2	62.80	62.70	-2	2,125	-0.09%
2021/10/22	2	62.20	0	0.00	62.00	2	2,179	0.09%
2021/10/21	0	0.00	2	62.80	63.10	-2	2,182	-0.09%
2021/10/20	2	62.00	2	62.60	62.20	0	2,234	0.00%
2021/10/19	0	0.00	3	61.50	61.20	-3	2,223	-0.13%
2021/10/18	1	60.20	0	0.00	60.60	1	2,198	0.05%
2021/10/15	0	0.00	2	60.60	60.60	-2	2,208	-0.09%
2021/10/12	1	58.80	0	0.00	59.20	1	2,289	0.04%
2021/10/08	2	59.50	1	59.80	59.50	1	2,275	0.04%
2021/10/07	0	0.00	1	58.90	59.00	-1	2,275	-0.04%
2021/10/06	3	58.13	1	58.30	58.10	2	2,314	0.09%
2021/10/01	2	59.80	0	0.00	59.00	2	2,351	0.09%
2021/09/30	2	60.25	0	0.00	60.50	2	2,395	0.08%
2021/09/29	7	60.60	0	0.00	60.00	7	2,490	0.28%
2021/09/28	3	61.83	0	0.00	61.70	3	2,619	0.11%
2021/09/27	2	61.60	2	62.50	62.60	0	2,630	0.00%
2021/09/23	1	62.70	4	62.80	62.40	-3	2,648	-0.11%
2021/09/22	7	61.90	0	0.00	62.30	7	2,639	0.27%
2021/09/17	0	0.00	16.1	64.18	64.30	-16.1	2,605	-0.62%
2021/09/16	2	62.70	2	62.65	62.60	0	2,601	0.00%
2021/09/15	12	62.60	10	64.02	62.60	2	2,581	0.08%
2021/09/14	7	63.94	16	64.72	63.60	-9	2,576	-0.35%
2021/09/13	1	64.60	1	64.40	64.40	0	2,570	0.00%
2021/09/10	10	63.11	5	63.06	63.80	5	2,548	0.20%
2021/09/09	1	60.40	1	60.80	61.10	0	2,487	0.00%
2021/09/03	0	0.00	2.4	60.88	61.00	-2.4	2,415	-0.10%
2021/09/02	5	60.38	2	60.90	60.30	3	2,402	0.12%
2021/08/27	0	0.00	2	59.00	59.20	-2	2,338	-0.09%
2021/08/26	2	58.40	0	0.00	58.10	2	2,308	0.09%
2021/08/17	1	60.30	2	60.50	59.50	-1	2,365	-0.04%
2021/08/16	3	59.97	2	61.70	59.90	1	2,332	0.04%
2021/08/13	6	62.95	3	62.90	62.10	3	2,299	0.13%
2021/08/12	18	64.60	1	64.40	64.80	17	2,262	0.75%
2021/08/11	7	67.20	5	67.72	65.90	2	2,233	0.09%
2021/08/10	7	66.26	6	66.90	67.60	1	2,205	0.05%
2021/08/09	6	65.70	2.1	65.87	66.00	3.9	2,149	0.18%
2021/08/06	0	0.00	4	61.70	61.60	-4	2,081	-0.19%
2021/08/05	0	0.00	1	61.10	61.50	-1	2,173	-0.05%
2021/08/04	4	60.80	0.1	60.50	60.50	3.9	2,242	0.17%
2021/08/03	2	59.95	4	60.48	61.00	-2	2,273	-0.09%
2021/08/02	2.5	59.40	0	0.00	59.50	2.5	2,281	0.11%
2021/07/30	2	61.70	33	62.74	62.10	-31	2,293	-1.35%
2021/07/29	2	62.50	25	62.10	62.20	-23	2,265	-1.02%
2021/07/28	2	60.00	2	62.30	61.20	0	2,266	0.00%
2021/07/27	0	0.00	1	62.70	62.90	-1	2,299	-0.04%
2021/07/26	6	63.63	0	0.00	63.10	6	2,358	0.25%
2021/07/23	0	0.00	1	62.30	61.90	-1	2,360	-0.04%
2021/07/22	0	0.00	1	61.80	61.90	-1	2,564	-0.04%
2021/07/21	2	61.45	0	0.00	61.50	2	2,603	0.08%
2021/07/20	0	0.00	2	61.40	61.50	-2	2,654	-0.08%
2021/07/19	2	61.60	8	61.49	61.50	-6	2,719	-0.22%
2021/07/16	0	0.00	9	61.18	62.00	-9	2,970	-0.30%
2021/07/15	2	60.30	10	59.90	60.50	-8	3,111	-0.26%
2021/07/14	0	0.00	1	59.80	59.50	-1	3,217	-0.03%
2021/07/13	2	60.40	15	60.51	59.60	-13	3,246	-0.40%
2021/07/12	10	59.60	0	0.00	59.10	10	3,206	0.31%
2021/07/09	15	59.34	1	60.50	59.10	14	3,198	0.44%
2021/07/08	11	61.05	7	61.09	60.90	4	3,187	0.13%
2021/07/07	5	59.22	11.2	59.70	60.00	-6.2	3,159	-0.20%
2021/07/06	13	58.41	14	59.32	59.40	-1	3,124	-0.03%
2021/07/05	4.1	56.19	21	57.79	59.30	-16.9	3,047	-0.55%
2021/07/02	5	53.86	19	54.33	54.80	-14	2,908	-0.48%
2021/07/01	3	53.70	0	0.00	53.50	3	2,897	0.10%
2021/06/30	10	53.60	0	0.00	53.70	10	2,896	0.35%
2021/06/29	2	54.30	1	53.80	53.90	1	2,889	0.03%
2021/06/28	10	54.00	0	0.00	54.20	10	2,894	0.35%
2021/06/25	5	53.90	0	0.00	53.90	5	2,912	0.17%
2021/06/24	2	54.40	0	0.00	54.30	2	2,917	0.07%
2021/06/23	0	0.00	5	54.50	54.40	-5	2,929	-0.17%
2021/06/22	5	53.90	0.2	53.60	54.20	4.8	2,922	0.16%
2021/06/11	0.2	54.60	4	54.70	54.70	-3.8	2,933	-0.13%
2021/06/08	2	54.00	0	0.00	54.20	2	2,955	0.07%
2021/06/07	2	53.70	0	0.00	54.10	2	2,985	0.07%
2021/06/03	0	0.00	1	55.20	55.20	-1	2,987	-0.03%
2021/06/02	1	56.20	3	55.90	55.50	-2	2,992	-0.07%
2021/06/01	0	0.00	2	55.25	55.70	-2	2,967	-0.07%
2021/05/31	0	0.00	7	54.54	54.30	-7	2,924	-0.24%
2021/05/28	1	53.70	0	0.00	54.20	1	2,910	0.03%
2021/05/27	2	52.10	2	52.60	53.20	0	2,893	0.00%
2021/05/26	0	0.00	7	52.80	52.60	-7	2,919	-0.24%
2021/05/25	2	52.20	13	52.73	52.30	-11	2,926	-0.38%
2021/05/24	0	0.00	4	50.90	51.30	-4	2,915	-0.14%
2021/05/21	2	50.60	5	51.16	50.80	-3	2,927	-0.10%
2021/05/20	4	50.20	2	50.70	50.40	2	2,964	0.07%
2021/05/19	13	50.62	6	51.00	50.80	7	2,961	0.24%
2021/05/18	11	49.46	9	50.27	51.20	2	3,003	0.07%
2021/05/17	13	46.96	7	47.50	47.50	6	2,993	0.20%
2021/05/14	0	0.00	5	50.18	50.10	-5	2,955	-0.17%
2021/05/13	27	49.22	7	49.92	49.35	20	2,921	0.68%
2021/05/12	8	50.13	6	50.48	50.30	2	2,854	0.07%
2021/05/11	7	52.49	9	52.66	52.10	-2	2,783	-0.07%
2021/05/07	0	0.00	17	53.40	54.10	-17	2,733	-0.62%
2021/05/06	0	0.00	3	53.00	53.10	-3	2,708	-0.11%
2021/05/04	10	52.40	4	53.35	52.30	6	2,662	0.23%
2021/05/03	6	53.62	5	53.98	54.00	1	2,599	0.04%
2021/04/29	12	54.20	15	54.70	54.90	-3	2,524	-0.12%
2021/04/28	1	54.00	29	55.62	54.30	-28	2,451	-1.14%
2021/04/27	5	52.36	3	52.90	52.60	2	2,257	0.09%
2021/04/23	4	53.78	3	54.10	53.80	1	2,148	0.05%
2021/04/22	18	54.11	50	53.43	53.00	-32	2,075	-1.54%
2021/04/21	5	50.72	18	51.37	51.60	-13	1,850	-0.70%
2021/04/20	0	0.00	32	49.08	51.70	-32	1,711	-1.87%
2021/04/19	0	0.00	12	47.01	47.15	-12	1,606	-0.75%
2021/04/16	34	45.36	18	45.49	46.00	16	1,584	1.01%
2021/04/15	2	45.05	10	45.15	45.35	-8	1,607	-0.50%
2021/04/14	1	45.30	11	45.04	45.15	-10	1,614	-0.62%
2021/04/13	2	45.70	1	45.90	45.55	1	1,615	0.06%
2021/04/12	5	45.55	11	45.83	45.70	-6	1,606	-0.37%
2021/04/09	5	46.60	5	46.90	46.40	0	1,598	0.00%
2021/04/07	10	46.76	1	46.75	46.95	9	1,610	0.56%
2021/04/01	6	46.95	0	0.00	47.00	6	1,622	0.37%
2021/03/31	3	47.25	0	0.00	47.15	3	1,611	0.19%
2021/03/30	1	46.95	2	46.95	47.50	-1	1,601	-0.06%
2021/03/29	2	46.40	0	0.00	46.90	2	1,572	0.13%
2021/03/26	1	46.30	0	0.00	46.40	1	1,553	0.06%
2021/03/25	3	45.80	1	45.85	45.85	2	1,539	0.13%
2021/03/24	4	45.98	0	0.00	45.90	4	1,548	0.26%
2021/03/23	2	46.50	0	0.00	46.10	2	1,545	0.13%
2021/03/19	6	46.21	0	0.00	46.40	6	1,554	0.39%
2021/03/18	3	46.65	0	0.00	46.80	3	1,534	0.20%
2021/03/17	0	0.00	0.2	46.55	46.55	-0.2	1,537	-0.02%
2021/03/16	2	46.58	5	46.60	46.75	-3	1,539	-0.19%
2021/03/15	2	45.60	6	45.73	46.20	-4	1,544	-0.26%
2021/03/12	0	0.00	2	45.60	45.50	-2	1,526	-0.13%
2021/03/11	0	0.00	8	45.51	45.50	-8	1,526	-0.52%
2021/03/10	0	0.00	3	45.15	45.00	-3	1,514	-0.20%
2021/03/09	0	0.00	3	44.90	44.85	-3	1,506	-0.20%
2021/03/08	0	0.00	5	44.74	44.70	-5	1,509	-0.33%
2021/03/05	0	0.00	1.3	44.36	44.40	-1.3	1,518	-0.09%
2021/03/04	5	44.64	0	0.00	44.65	5	1,558	0.32%
2021/03/02	5	44.65	0	0.00	44.50	5	1,534	0.33%
2021/02/26	1	44.60	7	44.77	44.75	-6	1,519	-0.39%
2021/02/25	5	44.18	2	44.75	44.50	3	1,477	0.20%
2021/02/24	2	43.95	0	0.00	44.30	2	1,476	0.14%
2021/02/23	0	0.00	3	44.15	44.35	-3	1,457	-0.21%
2021/02/22	10	43.68	5	43.63	44.50	5	1,437	0.35%
2021/02/19	13	43.18	1	43.00	43.05	12	1,391	0.86%
2021/02/18	8	43.13	8	43.35	43.35	0	1,391	0.00%
2021/02/17	5	42.78	3	42.40	43.05	2	1,331	0.15%
2021/02/03	2	41.90	2	41.85	41.70	0	1,310	0.00%
2021/02/02	0	0.00	2	41.60	41.65	-2	1,288	-0.16%
2021/02/01	3	40.30	0	0.00	40.70	3	1,334	0.22%
2021/01/29	2	41.20	2	41.15	40.55	0	1,331	0.00%
2021/01/28	2	41.30	0	0.00	41.30	2	1,316	0.15%
2021/01/26	1	41.65	13	41.70	41.55	-12	1,315	-0.91%
2021/01/25	0	0.00	2	41.05	41.65	-2	1,306	-0.15%
2021/01/20	5	40.77	0	0.00	40.40	5	1,289	0.39%
2021/01/19	0	0.00	5	41.84	41.70	-5	1,261	-0.40%
2021/01/18	6	41.68	2	42.30	41.65	4	1,256	0.32%
2021/01/14	0	0.00	6	42.68	42.80	-6	1,293	-0.46%
2021/01/13	0	0.00	3	41.93	42.05	-3	1,240	-0.24%
2021/01/12	1	41.55	2	41.80	41.55	-1	1,200	-0.08%
2021/01/11	0	0.00	6	41.50	41.70	-6	1,188	-0.50%
2021/01/08	5	41.20	3	41.25	41.55	2	1,174	0.17%
2021/01/07	0	0.00	3	40.95	41.20	-3	1,135	-0.26%
2021/01/05	0	0.00	2	40.85	41.00	-2	1,106	-0.18%
2021/01/04	0	0.00	4	40.80	40.90	-4	1,104	-0.36%
2020/12/25	2	40.45	0	0.00	40.35	2	1,010	0.20%
2020/12/23	0	0.00	2	40.05	40.20	-2	1,012	-0.20%
2020/12/21	2	40.35	0	0.00	40.30	2	1,044	0.19%
2020/12/18	4	40.65	3	40.90	40.10	1	1,048	0.10%
2020/12/17	0	0.00	3	40.90	40.95	-3	1,041	-0.29%
2020/12/16	0	0.00	6	41.02	41.10	-6	1,044	-0.57%
2020/12/15	2	40.35	4	40.75	40.55	-2	1,034	-0.19%
2020/12/14	2	40.20	4	40.65	40.55	-2	1,024	-0.20%
2020/12/11	6	40.50	4	40.90	40.35	2	1,021	0.20%
2020/12/10	2	40.60	2	40.90	40.80	0	1,011	0.00%
2020/12/07	0	0.00	3	40.60	40.70	-3	991	-0.30%
2020/12/04	3	40.30	0	0.00	40.40	3	998	0.30%
2020/12/01	2	40.35	2	40.75	40.50	0	972	0.00%
2020/11/30	3	41.00	9	40.62	40.10	-6	956	-0.63%
2020/11/26	2	39.30	0	0.00	39.45	2	927	0.22%
2020/11/25	0	0.00	3	39.60	39.35	-3	933	-0.32%
2020/11/23	0	0.00	2	39.70	39.60	-2	928	-0.22%
2020/11/19	0	0.00	3.3	39.23	39.15	-3.3	924	-0.35%
2020/11/18	0.1	39.20	0	0.00	39.30	0.1	971	0.01%
2020/11/17	2	39.30	1	39.35	39.25	1	1,003	0.10%
2020/11/16	0	0.00	1	39.20	39.30	-1	1,061	-0.09%
2020/11/12	0	0.00	2	39.05	38.90	-2	1,100	-0.18%
2020/11/11	0	0.00	14	38.96	39.10	-14	1,110	-1.26%
2020/11/10	4	38.65	6	38.72	38.70	-2	1,102	-0.18%
2020/11/09	10	38.35	6	38.38	38.50	4	1,106	0.36%
2020/11/06	0	0.00	8	37.50	37.45	-8	1,057	-0.76%
2020/11/02	3	36.50	0	0.00	36.50	3	1,153	0.26%
2020/10/30	2	36.95	0	0.00	36.75	2	1,163	0.17%
2020/10/27	0	0.00	7	37.20	37.20	-7	1,206	-0.58%
2020/10/23	0	0.00	2	37.50	37.35	-2	1,216	-0.16%
2020/10/22	20	36.88	5	37.45	37.45	15	1,226	1.22%
2020/10/19	0.1	37.40	0	0.00	37.40	0.1	1,196	0.01%
2020/10/16	3	37.10	3	37.20	37.10	0	1,202	0.00%
2020/10/14	3	37.05	0	0.00	37.10	3	1,261	0.24%
2020/10/06	0	0.00	0.1	37.80	37.70	-0.1	1,375	-0.01%
2020/10/05	4	37.35	0	0.00	37.50	4	1,405	0.28%
2020/09/30	0	0.00	5	37.35	37.65	-5	1,432	-0.35%
2020/09/28	0	0.00	7	36.71	37.15	-7	1,485	-0.47%
2020/09/25	2	36.15	2	36.50	36.10	0	1,531	0.00%
2020/09/24	7	36.40	0	0.00	36.05	7	1,535	0.46%
2020/09/23	5	37.05	0	0.00	36.95	5	1,554	0.32%
2020/09/21	3	37.70	12	37.89	37.70	-9	1,630	-0.55%
2020/09/18	2	37.90	3	38.10	37.90	-1	1,641	-0.06%
2020/09/15	2	37.80	2	38.00	37.90	0	1,678	0.00%
2020/09/09	7	37.56	2	37.95	38.25	5	1,735	0.29%
2020/09/07	1	38.15	0	0.00	38.05	1	1,742	0.06%
2020/09/03	3	38.72	0	0.00	38.60	3	1,783	0.17%
2020/09/01	11	38.72	0	0.00	38.65	11	1,809	0.61%
2020/08/31	5	39.00	0	0.00	39.05	5	1,821	0.27%
2020/08/27	14	39.21	0	0.00	39.15	14	1,847	0.76%
2020/08/26	0	0.00	1	39.50	39.55	-1	1,843	-0.05%
2020/08/25	0	0.00	9	39.82	39.80	-9	1,854	-0.49%
2020/08/24	17	39.10	5	39.25	39.25	12	1,879	0.64%
2020/08/21	23	41.65	0	0.00	41.65	23	1,842	1.25%
2020/08/20	24	41.86	6	41.83	41.80	18	1,811	0.99%
2020/08/18	0.1	42.40	0	0.00	42.45	0.1	1,730	0.01%
2020/08/17	0	0.00	1	42.40	42.35	-1	1,724	-0.06%
2020/08/14	0	0.00	4	42.40	42.35	-4	1,715	-0.23%
2020/08/12	5	42.00	0	0.00	42.20	5	1,701	0.29%
2020/08/11	2	42.25	0	0.00	42.20	2	1,703	0.12%
2020/08/10	5	42.20	20	42.22	42.25	-15	1,698	-0.88%
2020/08/07	9	42.16	0	0.00	42.20	9	1,693	0.53%
2020/08/06	5	42.32	8	42.71	42.55	-3	1,659	-0.18%
2020/08/05	2	42.25	1	42.30	42.35	1	1,651	0.06%
2020/08/04	23	42.21	0	0.00	42.20	23	1,663	1.38%
2020/08/03	287	42.35	0	0.00	42.30	287	1,678	17.10%	大買/鉅額交易
2020/07/31	0	0.00	18	42.05	42.10	-18	1,679	-1.07%
2020/07/30	0	0.00	5	41.65	41.65	-5	1,666	-0.30%
2020/07/29	5	41.60	2	41.60	41.35	3	1,668	0.18%
2020/07/28	5	41.50	5	41.65	41.50	0	1,691	0.00%
2020/07/27	8	41.73	5	42.00	41.65	3	1,703	0.18%
2020/07/24	6	41.90	19	42.00	41.80	-13	1,732	-0.75%
2020/07/23	0	0.00	1	42.05	42.20	-1	1,738	-0.06%
2020/07/22	12	42.01	0	0.00	42.10	12	1,780	0.67%
2020/07/21	0	0.00	32	41.85	42.00	-32	1,790	-1.79%
2020/07/20	3	41.65	5	41.80	41.70	-2	1,780	-0.11%
2020/07/17	0	0.00	7	41.79	41.70	-7	1,791	-0.39%
2020/07/16	11	41.38	0	0.00	41.40	11	1,788	0.61%
2020/07/15	90	41.37	0	0.00	41.45	90	1,786	5.04%
2020/07/14	5	41.54	0	0.00	41.55	5	1,799	0.28%
2020/07/13	18	41.74	3	41.75	41.70	15	1,797	0.83%
2020/07/10	98	41.43	19	41.45	41.40	79	1,804	4.38%
2020/07/09	69	41.43	3	41.75	41.70	66	1,791	3.68%
2020/07/08	59	41.01	13	41.31	41.70	46	1,777	2.59%
2020/07/07	0	0.00	6	40.68	40.75	-6	1,752	-0.34%
2020/07/06	0	0.00	7	40.58	40.70	-7	1,740	-0.40%
2020/07/03	13	40.28	0	0.00	40.20	13	1,706	0.76%
2020/07/02	12	40.17	15	40.53	40.45	-3	1,693	-0.18%
2020/07/01	2	40.20	22	40.47	40.25	-20	1,665	-1.20%
2020/06/30	0	0.00	0.5	39.55	39.55	-0.5	1,613	-0.03%
2020/06/23	2	39.30	9	39.38	39.25	-7	1,583	-0.44%
2020/06/22	0	0.00	3	39.30	39.25	-3	1,581	-0.19%
2020/06/19	0	0.00	2	39.05	38.90	-2	1,577	-0.13%
2020/06/18	0	38.85	0	0.00	38.85	0	1,555	0.00%
2020/06/16	5	38.70	6	38.95	38.95	-1	1,556	-0.06%
2020/06/15	0	0.00	5	38.98	38.70	-5	1,588	-0.31%
2020/06/12	8	37.94	7	38.22	38.85	1	1,587	0.06%
2020/06/11	4	39.15	4	39.35	39.05	0	1,613	0.00%
2020/06/10	16	39.24	0	0.00	39.20	16	1,591	1.01%
2020/06/08	0	0.00	5	39.52	39.50	-5	1,641	-0.30%
2020/06/05	0	0.00	5	39.13	39.30	-5	1,642	-0.30%
2020/06/03	6	39.03	0	0.00	39.05	6	1,682	0.36%
2020/06/01	5	38.38	0	0.00	38.60	5	1,792	0.28%
2020/05/29	1	38.65	2	38.70	37.40	-1	1,776	-0.06%
2020/05/28	2	38.80	0	0.00	38.70	2	1,770	0.11%
2020/05/27	1	38.90	0	0.00	38.90	1	1,809	0.06%
2020/05/26	17	38.86	0	0.00	38.90	17	1,865	0.91%
2020/05/22	7	38.71	2	38.63	38.65	5	1,909	0.26%
2020/05/21	0	0.00	2	39.10	39.00	-2	2,012	-0.10%
2020/05/20	4	38.73	0	0.00	38.70	4	2,017	0.20%
2020/05/19	2	38.80	0	0.00	38.80	2	2,026	0.10%
2020/05/18	2	38.80	2	39.05	38.80	0	2,084	0.00%
2020/05/15	8	38.74	0	0.00	38.75	8	2,178	0.37%
2020/05/14	3	38.95	6	38.97	38.80	-3	2,215	-0.14%
2020/05/13	3	38.90	2	38.85	39.15	1	2,225	0.04%
2020/05/12	1	39.00	2	39.05	38.90	-1	2,244	-0.04%
2020/05/11	17	39.03	0	0.00	39.10	17	2,235	0.76%
2020/05/08	4	38.83	10	38.75	38.90	-6	2,231	-0.27%
2020/05/07	0	0.00	6	38.62	38.65	-6	2,233	-0.27%
2020/05/06	2	38.25	2	38.45	38.15	0	2,238	0.00%
2020/05/04	4	37.94	3	38.00	38.00	1	2,254	0.04%
2020/04/30	6	38.35	0	0.00	38.55	6	2,271	0.26%
2020/04/29	7	38.00	3	38.38	38.35	4	2,337	0.17%
2020/04/28	6	37.67	2	37.90	37.75	4	2,333	0.17%
2020/04/27	12	37.38	0	0.00	37.40	12	2,583	0.46%
2020/04/24	7	36.99	0	0.00	36.95	7	2,762	0.25%
2020/04/23	3	37.00	0	0.00	37.00	3	3,206	0.09%
2020/04/22	2	36.50	0	0.00	37.00	2	3,206	0.06%
2020/04/21	1	37.55	7	37.59	37.50	-6	3,218	-0.19%
2020/04/17	4	37.91	0	0.00	37.90	4	3,237	0.12%
2020/04/16	8	37.54	4	37.80	37.80	4	3,219	0.12%
2020/04/15	0	0.00	4	37.55	38.15	-4	3,268	-0.12%
2020/04/14	0	0.00	1	37.05	37.30	-1	3,256	-0.03%
2020/04/10	7	36.38	0	0.00	36.40	7	3,304	0.21%
2020/04/08	0	0.00	3	35.15	35.60	-3	3,366	-0.09%
2020/04/07	0	0.00	8	34.75	34.70	-8	3,375	-0.24%
2020/04/06	11	34.06	12	33.83	34.15	-1	3,381	-0.03%
2020/03/27	5	34.85	0	0.00	34.25	5	3,416	0.15%
2020/03/26	14	34.36	0	0.00	34.30	14	3,419	0.41%
2020/03/25	0	0.00	2	34.05	34.20	-2	3,438	-0.06%
2020/03/24	2	32.85	7	33.08	32.85	-5	3,465	-0.14%
2020/03/23	10	32.13	3	32.50	32.10	7	3,474	0.20%
2020/03/20	3	33.25	13	32.68	32.60	-10	3,492	-0.29%
2020/03/19	0	0.00	2	31.20	31.20	-2	3,495	-0.06%
2020/03/18	3	35.00	0	0.00	34.65	3	3,457	0.09%
2020/03/16	2	35.88	0	0.00	35.55	2	3,442	0.06%
2020/03/13	5	35.50	5	35.95	36.80	0	3,449	0.00%
2020/03/11	5	38.25	0	0.00	38.40	5	3,712	0.13%
2020/03/09	7	38.18	2	38.05	38.05	5	3,852	0.13%
2020/03/06	5	38.85	0	0.00	38.80	5	3,937	0.13%
2020/03/05	5	38.74	10	39.20	39.35	-5	4,011	-0.12%
2020/03/04	5	38.20	0	0.00	38.40	5	4,005	0.12%
2020/03/03	0	38.60	0	0.00	38.60	0	4,082	0.00%
2020/03/02	3	38.50	25	38.08	38.45	-22	4,164	-0.53%
2020/02/27	11	38.40	13	38.21	38.20	-2	4,276	-0.05%
2020/02/26	0	0.00	21	38.06	38.05	-21	4,309	-0.49%
2020/02/25	1	37.50	5	37.85	37.95	-4	4,387	-0.09%
2020/02/24	51	38.44	2	38.25	38.00	49	4,446	1.10%
2020/02/20	1	38.90	0	0.00	39.05	1	4,445	0.02%
2020/02/18	1	38.85	1	38.55	38.55	0	4,815	0.00%
2020/02/17	8	39.06	23	39.04	38.80	-15	5,590	-0.27%
2020/02/14	6	37.80	5	38.25	38.25	1	5,506	0.02%
2020/02/13	3	38.12	12	38.18	38.00	-9	5,530	-0.16%
2020/02/12	0	0.00	15	38.07	38.10	-15	5,543	-0.27%
2020/02/11	1	37.55	1	37.75	37.65	0	5,534	0.00%
2020/02/10	9	37.24	10	37.65	37.65	-1	5,565	-0.02%
2020/02/07	5	37.85	10	37.80	37.80	-5	5,578	-0.09%
2020/02/05	1	37.75	3	38.10	37.90	-2	5,580	-0.04%
2020/02/04	1	37.50	8	37.84	37.80	-7	5,583	-0.13%
2020/02/03	13	36.97	5	37.30	37.20	8	5,605	0.14%
2020/01/31	6	37.67	0	0.00	38.30	6	5,583	0.11%
2020/01/30	10	39.65	0	0.00	39.00	10	5,512	0.18%
2020/01/20	6	42.99	5	43.21	43.10	1	5,497	0.02%
2020/01/17	1	43.35	60	43.38	43.35	-59	5,285	-1.12%
2020/01/16	19	43.38	104	43.23	43.40	-85	5,095	-1.67%	大賣/
2020/01/15	3	41.93	4	41.90	41.90	-1	4,660	-0.02%
2020/01/14	152	42.00	10.7	42.00	41.95	141.3	4,678	3.02%	大買/鉅額交易
2020/01/13	1	41.85	0	0.00	41.85	1	4,682	0.02%
2020/01/08	4	40.68	0	0.00	40.65	4	4,821	0.08%
2020/01/03	0	0.00	5	42.45	42.15	-5	4,868	-0.10%
2019/12/31	0	0.00	8	41.99	42.10	-8	5,193	-0.15%
2019/12/30	2	41.80	10	41.65	41.85	-8	5,143	-0.16%
2019/12/27	11	41.45	0	0.00	41.60	11	5,131	0.21%
2019/12/25	1	41.70	1	41.55	41.75	0	5,112	0.00%
2019/12/20	5	41.20	0	0.00	41.20	5	5,111	0.10%
2019/12/18	4	41.04	0	0.00	41.10	4	5,079	0.08%
2019/12/17	5	41.10	0	0.00	41.10	5	5,051	0.10%
2019/12/12	0	0.00	3	41.22	41.30	-3	5,005	-0.06%
2019/12/11	0	0.00	2	41.15	41.30	-2	4,996	-0.04%
2019/12/09	1.1	40.90	0	0.00	40.85	1.1	4,966	0.02%
2019/12/06	2	40.80	0	0.00	40.90	2	4,948	0.04%
2019/12/05	35	41.01	6	41.09	41.05	29	4,904	0.59%
2019/12/04	1	42.70	0	0.00	42.50	1	4,609	0.02%
2019/12/03	0	0.00	2	42.75	42.75	-2	4,504	-0.04%
2019/11/29	0	0.00	5	42.70	42.70	-5	4,281	-0.12%
2019/11/28	0	0.00	1	42.50	42.60	-1	4,179	-0.02%
2019/11/27	2	41.85	2	41.80	41.85	0	4,082	0.00%
2019/11/26	3	41.83	0	0.00	41.75	3	4,029	0.07%
2019/11/25	10	42.05	6	41.85	41.85	4	3,969	0.10%
2019/11/22	1	42.25	1	42.20	42.10	0	3,822	0.00%
2019/11/21	5	42.11	1	42.10	42.20	4	3,742	0.11%
2019/11/20	0	0.00	0.4	42.30	42.35	-0.4	3,647	-0.01%
2019/11/19	5	42.22	9	42.30	42.30	-4	3,571	-0.11%
2019/11/18	7	42.26	15	42.72	42.25	-8	3,463	-0.23%
2019/11/15	4	42.73	10.5	42.86	42.60	-6.5	3,341	-0.19%
2019/11/14	124	43.45	35.2	43.31	43.20	88.8	3,082	2.88%	大買/
2019/11/13	1	39.70	1	39.70	39.70	0	2,258	0.00%
2019/11/12	0	0.00	2	36.05	36.10	-2	2,244	-0.09%
2019/11/08	10	35.30	0	0.00	35.30	10	2,160	0.46%
2019/11/05	1	35.00	0	0.00	35.00	1	2,103	0.05%
2019/11/01	2	34.83	0	0.00	34.80	2	2,081	0.10%
2019/10/31	11	34.79	0	0.00	34.80	11	2,093	0.53%
2019/10/30	5	34.80	0	0.00	34.90	5	2,059	0.24%
2019/10/29	0	0.00	4	35.00	34.90	-4	2,056	-0.19%
2019/10/28	5	34.85	0	0.00	34.90	5	2,048	0.24%
2019/10/25	5	34.85	0.5	34.80	34.80	4.5	2,037	0.22%
2019/10/23	1	34.95	0	0.00	34.95	1	1,949	0.05%
2019/10/18	0	0.00	8.2	35.12	35.00	-8.2	1,859	-0.44%
2019/10/16	5	35.00	5	35.45	35.45	0	1,783	0.00%
2019/10/15	2	34.75	0	0.00	34.70	2	1,654	0.12%
2019/10/14	2	34.85	0	0.00	34.75	2	1,613	0.12%
2019/10/08	3	35.25	0	0.00	35.00	3	1,523	0.20%
2019/10/07	6	35.36	0	0.00	35.90	6	1,374	0.44%
2019/10/04	1	38.40	0	0.00	38.35	1	1,132	0.09%
2019/10/03	1	38.35	0	0.00	38.35	1	1,139	0.09%
2019/09/20	0	0.00	0.1	40.00	39.50	-0.1	1,172	-0.01%
2019/09/05	1	38.80	0	0.00	38.90	1	1,165	0.09%
2019/09/03	6	38.50	0	0.00	38.50	6	1,177	0.51%
2019/08/30	4	38.26	27.9	38.31	38.50	-23.9	1,179	-2.03%
2019/08/29	12	38.04	148.2	38.00	38.00	-136.2	1,170	-11.63%	大賣/鉅額交易
2019/08/28	0.1	40.10	21	40.10	40.05	-20.9	1,144	-1.83%
2019/08/22	9	40.66	9	40.73	40.70	0	1,080	0.00%
2019/08/20	2	40.50	0	0.00	40.35	2	1,066	0.19%
2019/08/08	3	39.95	10	40.00	40.50	-7	1,074	-0.65%
2019/08/06	2	39.50	0	0.00	39.60	2	1,093	0.18%
2019/08/05	9	40.07	10	40.23	40.00	-1	1,108	-0.09%
2019/08/02	1	39.85	5	40.00	39.75	-4	1,133	-0.35%
2019/07/31	1	40.50	0	0.00	40.50	1	1,212	0.08%
2019/07/30	0	0.00	16	40.75	40.75	-16	1,205	-1.33%
2019/07/29	1	40.80	0	0.00	40.75	1	1,212	0.08%
2019/07/25	0.1	41.05	12	41.04	41.05	-11.9	1,229	-0.97%
2019/07/24	0	0.00	6	41.10	41.10	-6	1,230	-0.49%
2019/07/23	0	0.00	2	40.80	40.95	-2	1,227	-0.16%
2019/07/22	0	0.00	0.4	40.70	40.75	-0.4	1,217	-0.03%
2019/07/15	0	0.00	2	40.40	40.35	-2	1,211	-0.17%
2019/07/11	2	40.40	35.5	40.47	40.55	-33.5	1,236	-2.71%
2019/07/10	0	0.00	16	40.35	40.35	-16	1,247	-1.28%
2019/07/09	0	0.00	5	40.25	40.20	-5	1,261	-0.40%
2019/07/05	3	40.03	0	0.00	40.25	3	1,282	0.23%
2019/07/04	0	0.00	5	40.10	40.10	-5	1,271	-0.39%
2019/07/02	3	40.25	0	0.00	40.30	3	1,309	0.23%
2019/07/01	5	40.50	30	40.41	40.45	-25	1,321	-1.89%
2019/06/28	0	0.00	10	40.18	39.95	-10	1,308	-0.76%
2019/06/27	0	0.00	15	39.95	40.00	-15	1,309	-1.15%
2019/06/25	0.1	40.00	5	39.90	39.95	-4.9	1,321	-0.37%
2019/06/24	6	39.78	16	39.90	39.90	-10	1,325	-0.75%
2019/06/21	0	0.00	55.1	39.75	39.65	-55.1	1,333	-4.13%
2019/06/20	0	0.00	2	39.73	39.70	-2	1,344	-0.15%
2019/06/18	2	39.00	0	0.00	39.10	2	1,345	0.15%
2019/06/11	0	0.00	2	38.95	38.90	-2	1,392	-0.14%
2019/06/03	0	0.00	1	38.30	38.45	-1	1,459	-0.07%
2019/05/31	0	0.00	2	38.40	38.40	-2	1,489	-0.13%
2019/05/23	2	37.80	0	0.00	37.85	2	1,534	0.13%
2019/05/21	4	38.21	1	38.35	38.35	3	1,685	0.18%
2019/05/20	0	0.00	0.4	38.30	38.15	-0.4	1,694	-0.02%
2019/05/16	1	38.50	0	0.00	38.20	1	1,696	0.06%
2019/05/14	2	38.25	0	0.00	38.50	2	1,697	0.12%
2019/05/13	0	0.00	3	38.75	38.55	-3	1,678	-0.18%
2019/05/09	0	0.00	73	39.83	39.50	-73	1,631	-4.48%
2019/05/07	0	0.00	6	40.95	41.00	-6	1,541	-0.39%
2019/05/06	1	41.00	5	40.85	40.85	-4	1,538	-0.26%
2019/05/02	4	41.23	0	0.00	41.40	4	1,518	0.26%
2019/04/30	5	40.80	0	0.00	40.80	5	1,487	0.34%
2019/04/26	3	40.85	0	0.00	40.90	3	1,485	0.20%
2019/04/24	0	0.00	56	40.95	40.95	-56	1,503	-3.72%
2019/04/18	0	0.00	3	41.20	40.60	-3	1,547	-0.19%
2019/04/17	4	41.00	0	0.00	41.00	4	1,561	0.26%
2019/04/16	1	41.05	6	41.25	41.00	-5	1,542	-0.32%
2019/04/15	0	0.00	11	41.33	41.15	-11	1,539	-0.71%
2019/04/12	0	0.00	15	41.20	41.20	-15	1,524	-0.98%
2019/04/11	5	41.20	2	41.20	41.20	3	1,511	0.20%
2019/04/08	12	40.89	0	0.00	40.55	12	1,470	0.82%
2019/04/03	0	0.00	10	40.85	40.90	-10	1,425	-0.70%
2019/04/02	0.2	40.95	3	40.97	41.00	-2.8	1,407	-0.20%
2019/04/01	3	40.70	3	40.72	40.80	0	1,392	0.00%
2019/03/29	0	0.00	4	40.65	40.65	-4	1,379	-0.29%
2019/03/28	10	40.45	0	0.00	40.55	10	1,388	0.72%
2019/03/26	0	0.00	2	40.50	40.50	-2	1,414	-0.14%
2019/03/22	0	0.00	10	40.45	40.55	-10	1,406	-0.71%
2019/03/20	3	40.15	0	0.00	40.15	3	1,387	0.22%
2019/03/12	13	40.04	0	0.00	39.90	13	1,346	0.97%
2019/03/11	2	39.80	0	0.00	39.90	2	1,329	0.15%
2019/02/27	0	0.00	0.8	40.45	40.10	-0.8	1,258	-0.06%
2019/02/21	4	39.83	1	40.00	40.00	3	1,241	0.24%
2019/02/20	11	40.25	1	40.25	40.25	10	1,191	0.84%
2019/02/19	2	41.70	2	41.60	41.60	0	1,091	0.00%
2019/02/18	2	41.55	0	0.00	41.85	2	1,103	0.18%
2019/02/15	5	41.42	2	41.50	41.50	3	1,094	0.27%
2019/01/30	15	41.02	0	0.00	40.85	15	1,132	1.32%
2019/01/25	0	0.00	2	40.25	40.30	-2	1,136	-0.18%
2019/01/24	27	40.10	1	40.05	40.15	26	1,138	2.28%
2019/01/22	29	40.20	0	0.00	40.15	29	1,147	2.53%
2019/01/21	0	0.00	4	40.23	40.30	-4	1,148	-0.35%
2019/01/18	0	0.00	20	40.05	40.05	-20	1,140	-1.75%
2019/01/16	0	0.00	20	39.80	40.15	-20	1,152	-1.74%
2019/01/15	0	0.00	20	39.50	39.90	-20	1,148	-1.74%
2019/01/04	7	38.56	0	0.00	38.50	7	1,200	0.58%
2018/12/28	2	38.60	0	0.00	38.80	2	1,296	0.15%
2018/12/26	2	38.55	0	0.00	38.55	2	1,335	0.15%
2018/12/25	3	38.50	0	0.00	38.55	3	1,340	0.22%
2018/12/22	1	38.65	0	0.00	38.65	1	1,331	0.08%
2018/12/20	1	38.70	0	0.00	38.75	1	1,322	0.08%
2018/12/19	5	39.02	0	0.00	39.10	5	1,293	0.39%
2018/12/14	1	39.70	0	0.00	39.85	1	1,281	0.08%
2018/12/13	10	39.90	0	0.00	40.00	10	1,289	0.78%
2018/12/12	1	39.80	0	0.00	39.95	1	1,293	0.08%
2018/12/11	1	39.80	0	0.00	39.80	1	1,287	0.08%
2018/12/07	1	39.95	0	0.00	40.10	1	1,325	0.08%
2018/12/05	3	40.45	0	0.00	40.50	3	1,351	0.22%
2018/12/04	3	40.80	0	0.00	40.80	3	1,373	0.22%
2018/12/03	1	40.50	0	0.00	40.80	1	1,389	0.07%
2018/11/22	1	39.90	0	0.00	39.90	1	1,411	0.07%
2018/11/21	2	40.00	0	0.00	40.15	2	1,419	0.14%
2018/11/16	0	0.00	3	40.45	40.60	-3	1,406	-0.21%
2018/11/14	3	39.90	0	0.00	39.95	3	1,386	0.22%
2018/11/12	0.1	39.55	1	39.40	39.50	-1	1,397	-0.07%
2018/11/09	1	39.50	0	0.00	39.45	1	1,422	0.07%
2018/11/07	0	0.00	2	39.60	39.65	-2	1,434	-0.14%
2018/10/29	0	0.00	2	39.30	39.30	-2	1,675	-0.12%
2018/10/22	1	40.25	0	0.00	40.40	1	1,696	0.06%
2018/10/18	0	0.00	1	41.40	41.00	-1	1,687	-0.06%
2018/10/17	0	41.25	0	0.00	41.25	0	1,677	0.00%
2018/10/15	1	40.10	0	0.00	40.20	1	1,633	0.06%
2018/10/11	2	40.30	0	0.00	39.40	2	1,583	0.13%
2018/10/08	1	41.40	0	0.00	41.45	1	1,487	0.07%
2018/10/05	4	42.14	1	41.30	41.50	3	1,486	0.20%
2018/10/04	2	42.50	0	0.00	42.55	2	1,451	0.14%
2018/10/03	1	42.55	0	0.00	42.50	1	1,451	0.07%
2018/09/28	1	42.80	0	0.00	42.65	1	1,460	0.07%
2018/09/19	0	0.00	100	42.86	43.00	-100	1,471	-6.80%
2018/09/11	0	0.00	50	42.57	42.50	-50	1,440	-3.47%
2018/09/10	0	0.00	1	42.35	42.25	-1	1,406	-0.07%
2018/08/31	1	43.75	0	0.00	43.75	1	1,323	0.08%
2018/08/30	0	0.00	1	43.65	43.80	-1	1,328	-0.08%
2018/08/28	0	0.00	77.1	43.88	43.70	-77.1	1,310	-5.89%
2018/08/23	0	0.00	4	44.00	44.00	-4	1,330	-0.30%
2018/08/21	0	0.00	3	44.20	44.15	-3	1,331	-0.23%
2018/08/20	0	0.00	46	44.38	44.00	-46	1,327	-3.47%
2018/08/17	2	44.40	3.2	44.40	44.40	-1.2	1,312	-0.10%
2018/08/16	0	0.00	6	44.10	44.10	-6	1,288	-0.47%
2018/08/15	0	0.00	3	44.70	44.35	-3	1,259	-0.24%
2018/08/13	0	0.00	22	44.14	44.50	-22	1,223	-1.80%
2018/08/10	0	0.00	3	44.45	44.50	-3	1,188	-0.25%
2018/08/09	1.1	44.10	10	44.22	44.15	-8.9	1,142	-0.78%
2018/08/07	6	42.47	0	0.00	42.45	6	1,036	0.58%
2018/08/06	2	42.78	4	42.80	42.75	-2	1,105	-0.18%
2018/08/03	4	45.30	4.3	45.15	45.15	-0.3	1,087	-0.02%
2018/07/20	3	44.30	0	0.00	44.30	3	1,101	0.27%
2018/07/18	3	44.10	0	0.00	44.30	3	1,159	0.26%
2018/07/17	9	44.07	4	43.90	44.10	5	1,187	0.42%
2018/07/12	1	43.40	0	0.00	43.75	1	1,205	0.08%
2018/07/10	1	44.10	0	0.00	43.95	1	1,229	0.08%
2018/07/09	0	0.00	63.1	43.33	43.60	-63.1	1,257	-5.02%
2018/07/06	1	43.70	0	0.00	43.45	1	1,281	0.08%
2018/07/04	0	0.00	1	44.05	44.25	-1	1,343	-0.07%
2018/07/02	63.1	44.59	0	0.00	44.50	63.1	1,386	4.55%
2018/06/29	2	43.88	0	0.00	44.45	2	1,423	0.14%
2018/06/28	3	44.13	0	0.00	44.00	3	1,424	0.21%
2018/06/26	4	44.39	0	0.00	44.30	4	1,459	0.27%
2018/06/21	0	0.00	0.1	44.90	44.85	-0.1	1,510	-0.01%
2018/06/20	2	44.70	0	0.00	44.70	2	1,539	0.13%
2018/06/11	0	0.00	1	46.30	46.10	-1	1,559	-0.06%
2018/06/08	0	0.00	5	45.90	45.90	-5	1,574	-0.32%
2018/06/07	3	46.20	0	0.00	46.15	3	1,581	0.19%
2018/06/06	0	0.00	3	46.05	46.15	-3	1,583	-0.19%
2018/06/04	3	45.85	0	0.00	46.05	3	1,590	0.19%
2018/06/01	3	45.50	0	0.00	45.50	3	1,586	0.19%
2018/05/30	1	44.80	2	44.90	44.95	-1	1,555	-0.06%
2018/05/29	1.1	45.00	0	0.00	45.00	1.1	1,550	0.07%
2018/05/25	3	45.35	0	0.00	45.25	3	1,554	0.19%
2018/05/22	3	45.40	0	0.00	45.55	3	1,605	0.19%
2018/05/21	0.4	45.35	0	0.00	45.35	0.4	1,631	0.02%
2018/05/18	3	46.05	30	45.80	45.80	-27	1,634	-1.65%
2018/05/17	0	0.00	1	45.95	45.95	-1	1,708	-0.06%
2018/05/16	0	0.00	30	45.90	45.95	-30	1,712	-1.75%
2018/05/15	0	0.00	1	45.45	45.60	-1	1,719	-0.06%
2018/05/14	5.1	44.93	0	0.00	45.30	5.1	1,738	0.29%
2018/05/11	0	0.00	3	46.25	46.15	-3	1,667	-0.18%
2018/05/09	1	46.00	0	0.00	46.00	1	1,667	0.06%
2018/05/08	3	45.45	0	0.00	45.90	3	1,674	0.18%
2018/05/04	3	45.05	0	0.00	45.00	3	1,686	0.18%
2018/05/03	3	44.75	0	0.00	44.70	3	1,684	0.18%
2018/05/02	1	44.55	0	0.00	44.65	1	1,675	0.06%
2018/04/25	2	44.35	0	0.00	44.50	2	1,631	0.12%
2018/04/24	9	44.94	10	44.50	44.50	-1	1,622	-0.06%
2018/04/23	2	45.70	0	0.00	45.40	2	1,628	0.12%
2018/04/20	0	0.00	2	46.00	45.90	-2	1,620	-0.12%
2018/04/19	3	46.00	0	0.00	46.00	3	1,631	0.18%
2018/04/13	3	46.80	0	0.00	46.50	3	1,635	0.18%
2018/04/11	3	47.10	0	0.00	46.90	3	1,598	0.19%
2018/04/02	4	47.24	7	47.35	47.50	-3	1,504	-0.20%
2018/03/28	0	0.00	5	46.90	46.90	-5	1,413	-0.35%
2018/03/27	6	46.58	0	0.00	46.45	6	1,392	0.43%
2018/03/26	1	46.55	0	0.00	46.30	1	1,390	0.07%
2018/03/23	0	0.00	1	46.30	46.50	-1	1,390	-0.07%
2018/03/19	66	46.40	0	0.00	46.45	66	1,466	4.50%
2018/03/12	0	0.00	2	46.40	46.35	-2	1,483	-0.13%
2018/03/08	1	46.00	0	0.00	46.10	1	1,541	0.06%
2018/03/05	0	0.00	1	46.90	46.40	-1	1,570	-0.06%
2018/02/26	1	47.40	0	0.00	47.20	1	1,575	0.06%
2018/02/22	0	0.00	1	47.00	47.15	-1	1,565	-0.06%
2018/02/21	3	46.40	2	46.73	46.80	1	1,570	0.06%
2018/02/12	1	45.60	0	0.00	45.55	1	1,559	0.06%
2018/02/09	15	45.18	0	0.00	44.90	15	1,580	0.95%
2018/02/06	10	45.10	8	45.51	45.35	2	1,538	0.13%
2018/02/05	5	46.00	0	0.00	46.55	5	1,562	0.32%
2018/01/30	1	47.25	1	47.05	47.15	0	1,626	0.00%
2018/01/25	0	0.00	1	47.10	47.05	-1	1,644	-0.06%
2018/01/24	0.8	46.90	2	47.00	47.00	-1.2	1,660	-0.07%
2018/01/22	0	0.00	1.3	47.30	47.00	-1.3	1,657	-0.08%
2018/01/19	6	46.78	5	46.85	46.85	1	1,658	0.06%
2018/01/18	0	0.00	6	46.53	46.55	-6	1,661	-0.36%
2018/01/16	1	46.80	6	46.76	46.80	-5	1,646	-0.30%
2018/01/12	0	0.00	3	46.32	46.35	-3	1,637	-0.18%
2018/01/09	1	45.35	0	0.00	45.50	1	1,619	0.06%
2018/01/08	0	0.00	5	45.45	45.40	-5	1,675	-0.30%
2018/01/04	15	45.55	0	0.00	45.50	15	1,717	0.87%
2018/01/03	0	0.00	0.1	45.55	45.55	-0.1	1,744	-0.01%