文曄 (3036)-合庫-自強券商分點個股進出

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
118.0
漲跌
▼2.0
漲幅
-1.67%
成交量
10,854張
產業
上市電子通路類股
573人加入追蹤

立即追蹤
本地時間:13:35(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

文曄 (3036)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	6.3	117.85	1	119.00	118.00	5.3	13,549	0.04%
2024/05/21	0.3	119.80	0	0.00	120.00	0.3	13,590	0.00%
2024/05/20	0.3	122.00	0	0.00	121.50	0.3	13,597	0.00%
2024/05/17	1.1	123.45	0	0.00	122.50	1.1	13,699	0.01%
2024/05/16	2	124.50	0	0.00	123.00	2	13,864	0.01%
2024/05/15	5	124.50	3	125.83	124.50	2	14,091	0.01%
2024/05/14	4	123.63	5	122.90	123.50	-1	14,346	-0.01%
2024/05/13	11.1	122.14	3	124.00	121.50	8.1	14,556	0.06%
2024/05/10	84.3	123.16	11	122.82	121.50	73.3	15,227	0.48%
2024/05/09	38.4	123.56	5	124.80	122.50	33.4	15,460	0.22%
2024/05/08	34.3	135.54	1	137.50	135.50	33.3	15,182	0.22%
2024/05/07	0	0.00	1	151.50	150.50	-1	15,202	-0.01%
2024/05/06	8	150.75	3	153.00	151.00	5	15,341	0.03%
2024/05/03	2	153.50	0	0.00	150.00	2	15,481	0.01%
2024/05/02	0	0.00	1	152.50	152.50	-1	15,559	-0.01%
2024/04/30	4	150.88	8	150.81	150.00	-4	15,694	-0.03%
2024/04/29	8	144.63	10	146.15	144.00	-2	15,931	-0.01%
2024/04/26	5.1	142.71	0	0.00	142.50	5.1	16,389	0.03%
2024/04/25	5.1	145.82	0	0.00	145.50	5.1	16,636	0.03%
2024/04/24	0	0.00	1	150.50	150.50	-1	17,205	-0.01%
2024/04/23	1	147.00	1	150.00	147.00	0	17,902	0.00%
2024/04/22	2	148.75	0	0.00	145.00	2	18,185	0.01%
2024/04/19	31	151.19	7	153.50	152.00	24	18,211	0.13%
2024/04/18	1	166.00	18	166.03	161.00	-17	18,395	-0.09%
2024/04/17	3	162.67	25.1	160.25	162.00	-22.1	18,605	-0.12%
2024/04/16	2	151.75	3	150.67	151.00	-1	18,613	-0.01%
2024/04/15	12	160.92	6.1	160.19	159.00	5.9	18,414	0.03%
2024/04/12	19.3	160.77	22.1	163.55	165.50	-2.8	18,195	-0.02%
2024/04/11	33.1	154.38	85.1	156.28	158.00	-52.1	17,688	-0.29%
2024/04/10	0	0.00	8.2	149.00	149.00	-8.2	16,606	-0.05%
2024/04/09	3.1	136.02	0	0.00	135.50	3.1	16,565	0.02%
2024/04/08	8.3	141.08	3	140.17	138.50	5.3	16,442	0.03%
2024/04/03	19	143.05	5	140.50	140.50	14	16,264	0.09%
2024/04/02	1.4	141.86	1.1	141.59	142.00	0.3	16,062	0.00%
2024/04/01	3.2	142.37	4	143.88	141.50	-0.9	15,972	-0.01%
2024/03/29	8.2	148.65	1	147.00	147.50	7.2	15,781	0.05%
2024/03/28	0	0.00	1	150.00	150.00	-1	15,735	-0.01%
2024/03/27	17	152.03	2	151.00	150.00	15	15,708	0.10%
2024/03/26	12.4	157.85	12	161.96	156.00	0.4	15,665	0.00%
2024/03/25	2	160.00	0	0.00	160.00	2	15,653	0.01%
2024/03/22	22	159.41	1	161.00	159.00	21	15,719	0.13%
2024/03/21	23.7	162.31	2	162.75	161.50	21.7	15,663	0.14%
2024/03/20	17.3	158.84	6	162.58	158.50	11.3	15,677	0.07%
2024/03/19	14	163.50	42	166.24	166.00	-28	15,488	-0.18%
2024/03/18	0.1	158.50	3	158.00	160.00	-2.9	15,261	-0.02%
2024/03/15	5	153.10	8	153.50	155.00	-3	15,106	-0.02%
2024/03/14	1.1	144.77	0	0.00	144.50	1.1	14,883	0.01%
2024/03/13	15.5	152.56	12	150.79	149.50	3.5	14,801	0.02%
2024/03/12	20	155.75	1	155.00	155.50	19	14,662	0.13%
2024/03/11	58	158.82	5	158.70	158.50	53	14,576	0.36%
2024/03/08	3	159.67	1	160.00	159.50	2	14,534	0.01%
2024/03/07	13	166.15	3	168.67	165.50	10	14,464	0.07%
2024/03/06	0	0.00	4	171.00	172.00	-4	14,393	-0.03%
2024/03/05	8	168.63	5	168.10	169.50	3	14,335	0.02%
2024/03/04	7	169.93	32.2	170.59	172.00	-25.2	14,308	-0.18%
2024/03/01	59.5	159.47	39	160.62	163.00	20.5	13,957	0.15%
2024/02/29	1	169.00	0	0.00	171.50	1	13,399	0.01%
2024/02/27	4	171.50	3	170.00	170.00	1	13,349	0.01%
2024/02/26	4	175.50	15	175.37	175.50	-11	13,207	-0.08%
2024/02/23	4.1	173.82	6	176.33	169.50	-1.9	13,015	-0.01%
2024/02/22	6	171.42	7.2	171.40	173.50	-1.2	12,929	-0.01%
2024/02/21	1	168.00	2	168.00	166.50	-1	12,837	-0.01%
2024/02/20	12	162.46	0	163.50	164.50	12	12,881	0.09%
2024/02/19	5.5	160.50	3	165.33	163.50	2.5	12,921	0.02%
2024/02/16	3.1	167.26	0	0.00	163.00	3.1	12,993	0.02%
2024/02/15	19	172.34	11	172.92	172.50	8	13,071	0.06%
2024/02/05	5.9	168.72	6	173.07	171.00	-0.1	12,948	0.00%
2024/02/02	12.2	179.83	32.3	175.81	172.50	-20.1	12,773	-0.16%
2024/02/01	8.5	172.09	13.9	171.40	173.00	-5.4	12,144	-0.04%
2024/01/31	2	160.75	2	160.25	158.00	0	11,969	0.00%
2024/01/30	11.2	160.61	15	160.80	160.00	-3.8	12,049	-0.03%
2024/01/29	3.1	153.10	1.3	153.77	151.50	1.8	12,000	0.02%
2024/01/26	4	147.50	10.5	148.38	149.50	-6.5	11,911	-0.05%
2024/01/25	1	155.00	2	153.75	152.50	-1	11,796	-0.01%
2024/01/24	11	151.00	1	153.00	152.50	10	11,911	0.08%
2024/01/23	23	157.80	3.1	155.68	155.00	19.9	11,812	0.17%
2024/01/22	1	151.03	6.1	154.22	156.00	-5.1	11,625	-0.04%
2024/01/19	1	146.00	15.7	143.24	142.00	-14.7	11,140	-0.13%
2024/01/18	4.1	146.76	9.6	146.20	146.00	-5.5	10,885	-0.05%
2024/01/17	6	138.43	21.6	141.50	147.00	-15.6	10,285	-0.15%
2024/01/16	8	133.44	16.6	131.87	134.50	-8.6	9,519	-0.09%
2024/01/15	1	127.00	2.2	127.68	127.00	-1.2	9,177	-0.01%
2024/01/12	8.1	127.62	16.3	128.12	127.50	-8.2	9,016	-0.09%
2024/01/11	2	126.50	21.3	127.70	126.50	-19.3	8,536	-0.23%
2024/01/10	12.1	117.52	83	118.94	119.00	-70.9	8,185	-0.87%
2024/01/09	1	115.00	3	115.17	114.50	-2	8,200	-0.02%
2024/01/08	7	114.36	0	0.00	113.50	7	8,291	0.08%
2024/01/05	0	0.00	3	117.33	117.00	-3	8,419	-0.04%
2024/01/04	5	113.70	0	0.00	114.50	5	8,563	0.06%
2024/01/03	1	116.50	7	116.21	117.50	-6	8,668	-0.07%
2024/01/02	7.1	113.09	1	112.50	111.50	6.1	8,814	0.07%
2023/12/29	1	113.51	4	112.50	112.50	-3	9,380	-0.03%
2023/12/28	4	114.63	0	0.00	113.50	4	9,535	0.04%
2023/12/27	1	117.50	4	118.63	119.00	-3	9,758	-0.03%
2023/12/26	1	117.00	2	118.25	118.00	-1	10,180	-0.01%
2023/12/25	0	0.00	2	118.00	117.00	-2	11,245	-0.02%
2023/12/22	1	115.50	3	116.17	116.00	-2	11,705	-0.02%
2023/12/21	0	0.00	2	115.50	113.50	-2	11,817	-0.02%
2023/12/20	0	0.00	1	112.50	113.00	-1	11,992	-0.01%
2023/12/19	1	111.02	0	0.00	111.00	1	12,528	0.01%
2023/12/18	0	0.00	1.2	112.50	111.50	-1.2	13,275	-0.01%
2023/12/15	27	112.65	0	0.00	112.00	27	13,628	0.20%
2023/12/14	51	117.93	0	0.00	116.50	51	14,077	0.36%
2023/12/13	6	120.50	2	120.00	120.00	4	14,084	0.03%
2023/12/12	5.1	117.82	5	118.60	119.00	0.1	14,033	0.00%
2023/12/11	0	0.00	2	117.00	117.00	-2	13,958	-0.01%
2023/12/08	7	115.00	1	115.00	114.00	6	13,915	0.04%
2023/12/07	2	117.00	2	120.25	117.00	0	13,878	0.00%
2023/12/04	2	116.00	3	114.67	114.50	-1	13,739	-0.01%
2023/12/01	0	118.33	0	0.00	118.00	0	13,693	0.00%
2023/11/30	0	118.50	2	118.00	118.50	-2	13,690	-0.01%
2023/11/29	11	119.95	3	119.00	118.50	8	13,619	0.06%
2023/11/28	5	116.00	0	0.00	116.50	5	13,450	0.04%
2023/11/27	3	115.33	3	114.17	115.00	0	13,386	0.00%
2023/11/24	2	114.00	1	114.00	112.50	1	13,280	0.01%
2023/11/22	2.1	114.55	1	114.50	114.00	1.1	13,163	0.01%
2023/11/21	1	115.00	12	115.50	115.00	-11	13,120	-0.08%
2023/11/20	14	117.96	1	117.50	116.50	13	13,054	0.10%
2023/11/17	14	115.96	0	0.00	114.00	14	12,949	0.11%
2023/11/16	15	120.60	7	118.71	118.50	8	12,798	0.06%
2023/11/15	27	123.35	4.2	124.43	124.50	22.8	12,652	0.18%
2023/11/14	8.1	125.81	4	126.00	125.50	4.1	12,392	0.03%
2023/11/13	8	126.50	0.2	125.00	125.00	7.8	12,044	0.06%
2023/11/10	3	142.00	3	138.17	138.50	0	11,813	0.00%
2023/11/08	5	151.80	47.1	149.36	149.50	-42.1	11,420	-0.37%
2023/11/07	7	141.57	6.2	147.29	148.50	0.8	11,018	0.01%
2023/11/06	7	133.71	7	136.79	135.00	0	10,699	0.00%
2023/11/03	3.2	125.45	0	0.00	125.00	3.2	10,326	0.03%
2023/11/02	68	123.01	53	119.24	123.50	15	10,218	0.15%
2023/11/01	4	121.88	1	124.00	120.00	3	10,111	0.03%
2023/10/31	12	119.79	10	118.55	118.50	2	9,827	0.02%
2023/10/30	24.1	115.51	2	118.00	117.50	22.1	9,701	0.23%
2023/10/26	1	108.00	24	107.19	110.50	-23	9,483	-0.24%
2023/10/23	1	113.00	0	0.00	114.00	1	9,318	0.01%
2023/10/20	0	0.00	1	115.50	115.00	-1	9,278	-0.01%
2023/10/19	0.1	116.00	11	113.00	116.00	-11	9,248	-0.12%
2023/10/18	1	115.00	26	115.50	115.00	-25	9,152	-0.27%
2023/10/17	1	117.50	3	121.17	118.00	-2	9,055	-0.02%
2023/10/16	12	118.50	1.1	117.36	118.00	10.9	8,801	0.12%
2023/10/13	3	115.50	0	0.00	115.50	3	8,684	0.03%
2023/10/12	46	118.78	41	117.99	119.00	5	8,531	0.06%
2023/10/11	1	118.50	2	118.50	118.00	-1	8,363	-0.01%
2023/10/06	10	116.70	7	117.29	116.50	3	8,172	0.04%
2023/10/05	23	115.61	10	118.30	119.00	13	7,900	0.16%
2023/10/04	10	111.25	6	111.58	111.50	4	7,272	0.06%
2023/10/03	15	110.93	15	111.70	112.00	0	7,051	0.00%
2023/10/02	11	108.59	7	109.93	110.00	4	6,767	0.06%
2023/09/28	18	109.17	40	109.63	111.50	-22	6,309	-0.35%
2023/09/27	12	99.08	28	100.94	104.50	-16	5,250	-0.30%
2023/09/26	11	95.98	12	95.10	95.00	-1	4,708	-0.02%
2023/09/25	6.2	94.97	13	93.73	96.20	-6.8	4,503	-0.15%
2023/09/22	42	100.00	230	97.58	96.00	-188	4,222	-4.45%	大賣/鉅額交易
2023/09/21	18.1	98.00	18	98.60	103.00	0.1	3,587	0.00%
2023/09/20	6	98.37	50	97.40	100.00	-44	2,731	-1.61%
2023/09/19	222	94.46	7	95.36	91.00	215	2,290	9.39%	大買/鉅額交易
2023/09/15	0	0.00	1	80.60	80.60	-1	1,606	-0.06%
2023/09/13	0	0.00	1	73.40	73.30	-1	1,586	-0.06%
2023/09/12	2	72.65	22	72.88	72.60	-20	1,585	-1.26%
2023/09/11	0	0.00	6	74.50	74.20	-6	1,570	-0.38%
2023/09/08	0	0.00	1	74.10	74.00	-1	1,555	-0.06%
2023/09/07	7	73.80	0.9	73.50	73.90	6.1	1,545	0.39%
2023/09/04	0	0.00	1	71.30	72.20	-1	1,522	-0.07%
2023/09/01	1	69.10	4	69.63	69.60	-3	1,494	-0.20%
2023/08/30	1	68.00	0	0.00	68.10	1	1,493	0.07%
2023/08/18	0.8	65.87	0	0.00	65.10	0.8	1,468	0.05%
2023/08/17	0	0.00	1	71.60	71.40	-1	1,411	-0.07%
2023/08/16	0	0.00	9	71.26	72.00	-9	1,373	-0.66%
2023/08/14	1	71.00	0	0.00	71.30	1	1,293	0.08%
2023/08/10	4	73.90	2	73.80	73.30	2	1,254	0.16%
2023/08/09	0	0.00	6	73.65	74.00	-6	1,207	-0.50%
2023/08/08	0	0.00	5	70.80	70.90	-5	1,110	-0.45%
2023/08/07	0.1	68.60	1	70.40	70.70	-0.9	1,085	-0.08%
2023/08/02	0	0.00	1	67.40	67.10	-1	1,034	-0.10%
2023/07/28	1	68.00	0	0.00	68.90	1	1,034	0.10%
2023/07/17	0	0.00	1	70.40	70.00	-1	930	-0.11%
2023/07/13	0	0.00	1.2	70.57	70.50	-1.2	924	-0.13%
2023/07/07	1	68.70	0	0.00	69.20	1	880	0.11%
2023/07/06	0	0.00	1	70.00	69.50	-1	874	-0.11%
2023/07/05	0	0.00	1	71.00	69.40	-1	863	-0.12%
2023/07/04	2	69.00	1	68.70	70.20	1	841	0.12%
2023/06/28	1	66.80	0	0.00	67.40	1	814	0.12%
2023/06/21	1	68.00	1	67.90	68.00	0	796	0.00%
2023/06/07	0	0.00	1	67.90	67.80	-1	778	-0.13%
2023/05/30	0	0.00	5	66.40	66.60	-5	782	-0.64%
2023/05/29	5	67.00	0	0.00	66.60	5	812	0.62%
2023/05/25	0.2	66.70	0	0.00	66.80	0.2	882	0.02%
2023/05/24	0.2	66.70	0	0.00	67.40	0.2	887	0.02%
2023/05/08	1	64.80	2	64.30	65.00	-1	968	-0.10%
2023/05/05	3	65.57	1	65.00	65.40	2	977	0.20%
2023/05/04	0	0.00	1	67.30	67.10	-1	971	-0.10%
2023/04/06	0.1	67.60	0	0.00	67.40	0.1	1,048	0.00%
2023/03/31	0	0.00	10	67.70	67.60	-10	1,058	-0.94%
2023/03/27	0.1	66.30	0	0.00	66.60	0.1	1,355	0.01%
2023/03/23	0.1	67.00	0	0.00	66.90	0.1	1,426	0.01%
2023/03/22	0	0.00	1	66.60	66.70	-1	1,435	-0.07%
2023/03/16	1	65.40	10	65.30	65.60	-9	1,470	-0.61%
2023/03/15	0	0.00	3	66.50	66.20	-3	1,479	-0.20%
2023/03/14	2	66.50	2	66.40	66.30	0	1,492	0.00%
2023/03/13	2	66.25	4	66.48	66.90	-2	1,515	-0.13%
2023/03/10	2	65.90	5	66.50	66.70	-3	1,518	-0.20%
2023/03/09	0	0.00	12	66.67	66.70	-12	1,519	-0.79%
2023/03/08	1	66.10	0	0.00	66.30	1	1,528	0.07%
2023/03/03	2	65.30	0	0.00	65.40	2	1,543	0.13%
2023/03/02	1	64.80	0	0.00	64.80	1	1,547	0.06%
2023/03/01	10	64.00	0	0.00	64.10	10	1,546	0.65%
2023/02/24	4.2	65.16	0	0.00	65.00	4.2	1,517	0.28%
2023/02/23	0	0.00	0.2	67.30	67.30	-0.2	1,449	-0.02%
2023/02/21	0	0.00	3	67.20	67.40	-3	1,469	-0.20%
2023/02/20	3	67.40	0	0.00	67.60	3	1,480	0.20%
2023/02/16	0	0.00	1	65.90	65.80	-1	1,494	-0.07%
2023/02/06	10	66.15	0	0.00	66.00	10	1,585	0.63%
2023/02/03	0.2	66.70	0	0.00	66.90	0.2	1,576	0.02%
2023/01/17	0	0.00	2	63.15	63.40	-2	1,569	-0.13%
2023/01/16	0	0.00	2	63.40	63.30	-2	1,576	-0.13%
2023/01/12	1	63.30	0	0.00	63.10	1	1,605	0.06%
2023/01/11	1	63.40	0	0.00	63.60	1	1,636	0.06%
2023/01/10	3	63.00	1	63.00	62.80	2	1,667	0.12%
2022/12/28	1	61.10	0	0.00	61.60	1	1,893	0.05%
2022/12/22	0	0.00	1	62.90	63.30	-1	1,938	-0.05%
2022/12/21	1	61.70	0	0.00	61.70	1	1,893	0.05%
2022/12/20	6	62.98	0	0.00	61.70	6	1,835	0.33%
2022/12/19	0	0.00	2	64.30	64.20	-2	1,791	-0.11%
2022/12/14	1	62.50	0	0.00	62.50	1	1,758	0.06%
2022/12/12	0	0.00	10	62.10	62.50	-10	1,896	-0.53%
2022/12/09	10	63.00	5	62.90	63.40	5	1,948	0.26%
2022/12/08	11	62.70	0	0.00	62.70	11	1,954	0.56%
2022/12/02	4	62.80	0	0.00	63.50	4	1,951	0.20%
2022/12/01	6	62.88	0	0.00	63.00	6	1,956	0.31%
2022/11/30	0	0.00	8	62.56	62.90	-8	1,981	-0.40%
2022/11/29	13	61.57	12	62.13	62.60	1	1,989	0.05%
2022/11/25	2	61.20	1	61.40	61.10	1	1,989	0.05%
2022/11/23	1	60.60	0	0.00	60.30	1	2,002	0.05%
2022/11/16	1	60.30	1	60.30	59.90	0	2,038	0.00%
2022/11/15	0	0.00	0.2	60.30	60.60	-0.2	2,028	-0.01%
2022/11/10	2	58.80	0	0.00	58.80	2	2,033	0.10%
2022/11/09	1	59.40	1	58.80	59.40	0	2,041	0.00%
2022/11/08	0	0.00	28	58.44	58.20	-28	2,046	-1.37%
2022/11/04	9.2	56.67	8	57.20	57.60	1.2	2,079	0.06%
2022/11/02	10	57.61	0	0.00	57.50	10	2,122	0.47%
2022/11/01	20	58.00	0	0.00	58.00	20	2,172	0.92%
2022/10/31	2	57.90	0	0.00	58.30	2	2,172	0.09%
2022/10/12	5	61.70	0	0.00	61.70	5	2,112	0.24%
2022/10/11	0	0.00	2	63.00	62.80	-2	2,098	-0.10%
2022/10/06	0	0.00	1	61.70	61.60	-1	2,071	-0.05%
2022/09/23	1	60.60	1	60.90	60.80	0	2,236	0.00%
2022/09/22	1	59.40	0	0.00	59.70	1	2,292	0.04%
2022/09/20	3	59.83	1	59.30	60.30	2	2,211	0.09%
2022/09/07	1	61.40	1	61.20	61.30	0	3,492	0.00%
2022/09/06	1	61.00	0	0.00	61.20	1	3,626	0.03%
2022/08/30	1	64.60	0	0.00	64.50	1	3,816	0.03%
2022/08/26	1	65.70	1	65.20	66.00	0	4,058	0.00%
2022/08/25	1	65.10	0	0.00	64.70	1	4,082	0.02%
2022/08/24	15	64.90	0	0.00	64.60	15	4,180	0.36%
2022/08/23	20	64.70	0	0.00	64.60	20	4,233	0.47%
2022/08/22	20	64.40	0	0.00	64.40	20	4,256	0.47%
2022/08/19	5	64.34	0	0.00	64.40	5	4,299	0.12%
2022/08/18	2.1	64.17	0	0.00	64.10	2.1	4,371	0.05%
2022/08/16	2	65.30	1	65.50	65.50	1	4,461	0.02%
2022/08/09	1	64.00	0	0.00	64.50	1	4,740	0.02%
2022/08/08	6	65.60	0	0.00	65.50	6	4,756	0.13%
2022/08/01	1	69.60	0	0.00	70.20	1	4,938	0.02%
2022/07/29	0	0.00	0.4	69.50	69.20	-0.4	5,033	-0.01%
2022/07/28	0	0.00	0.4	68.70	69.50	-0.4	5,100	-0.01%
2022/07/27	1	67.70	0	0.00	68.70	1	5,273	0.02%
2022/07/25	0	0.00	6	67.53	68.30	-6	5,367	-0.11%
2022/07/12	1	62.50	0	0.00	62.80	1	5,884	0.02%
2022/07/07	0	0.00	1	60.10	60.20	-1	5,897	-0.02%
2022/07/06	0	0.00	5	60.00	59.90	-5	5,903	-0.08%
2022/07/05	1	61.50	1	62.40	61.50	0	5,853	0.00%
2022/07/04	0.1	62.00	0	0.00	61.30	0.1	5,826	0.00%
2022/07/01	0.3	65.00	0	0.00	63.70	0.3	5,812	0.01%
2022/06/28	0	0.00	1	68.50	68.70	-1	5,771	-0.02%
2022/06/27	1.3	68.58	0	0.00	68.70	1.3	5,760	0.02%
2022/06/24	0.1	67.90	0	0.00	67.70	0.1	5,784	0.00%
2022/06/17	6	79.48	6	79.30	77.30	0	4,855	0.00%
2022/06/16	0.4	80.15	1	80.00	79.90	-0.6	4,582	-0.01%
2022/06/15	0	0.00	1	78.80	78.60	-1	4,397	-0.02%
2022/06/14	1	76.60	0	0.00	76.90	1	4,261	0.02%
2022/06/10	1.3	78.92	0	0.00	78.70	1.3	4,156	0.03%
2022/06/09	0	0.00	1	80.80	80.40	-1	4,094	-0.02%
2022/06/07	2	80.10	2	81.00	80.70	0	4,058	0.00%
2022/06/06	0	0.00	3.3	80.87	80.30	-3.3	3,972	-0.08%
2022/06/01	4	76.70	3	78.23	78.20	1	3,826	0.03%
2022/05/31	0.1	75.70	0	0.00	75.30	0.1	3,743	0.00%
2022/05/27	0	0.00	4	75.70	75.20	-4	3,729	-0.11%
2022/05/26	0	0.00	2	75.30	75.00	-2	3,800	-0.05%
2022/05/25	2	73.90	1	73.40	74.90	1	3,772	0.03%
2022/05/19	1	72.00	0	0.00	72.00	1	3,762	0.03%
2022/05/18	0	0.00	2	71.70	72.20	-2	3,875	-0.05%
2022/05/17	5	71.10	0	0.00	71.00	5	3,984	0.13%
2022/05/12	2	68.00	1	68.50	68.10	1	4,573	0.02%
2022/05/11	0	0.00	10	68.70	68.70	-10	4,538	-0.22%
2022/05/10	10	68.00	0	0.00	68.90	10	4,525	0.22%
2022/05/09	0	0.00	11	67.00	67.20	-11	4,480	-0.25%
2022/05/05	0.1	69.30	0	0.00	69.60	0.1	4,548	0.00%
2022/05/03	0	0.00	1	69.60	69.80	-1	4,464	-0.02%
2022/04/27	1	69.80	0	0.00	70.10	1	4,667	0.02%
2022/04/26	0	0.00	1	72.50	72.80	-1	4,786	-0.02%
2022/04/25	0.4	70.35	0	0.00	70.10	0.4	4,783	0.01%
2022/04/22	0.1	72.40	0	0.00	72.20	0.1	4,779	0.00%
2022/04/20	1.2	73.78	6	74.80	74.30	-4.8	4,754	-0.10%
2022/04/19	0	0.00	10	78.35	78.20	-10	4,895	-0.20%
2022/04/14	0	0.00	1	80.30	79.70	-1	5,044	-0.02%
2022/04/12	1	78.10	0	0.00	77.50	1	5,042	0.02%
2022/04/11	0.3	78.87	0	0.00	78.20	0.3	5,098	0.01%
2022/04/01	0	0.00	1	78.50	79.30	-1	5,449	-0.02%
2022/03/28	1	81.10	0	0.00	82.30	1	5,466	0.02%
2022/03/25	1	83.90	0	0.00	83.20	1	5,431	0.02%
2022/03/21	3	85.87	0	0.00	85.80	3	5,504	0.05%
2022/03/18	3	86.60	2	87.05	86.90	1	5,500	0.02%
2022/03/17	1	84.90	1	84.90	84.90	0	5,451	0.00%
2022/03/14	0	0.00	1	85.70	85.70	-1	5,465	-0.02%
2022/03/07	5	81.60	5	80.32	81.60	0	5,442	0.00%
2022/03/04	1	84.10	0	0.00	83.30	1	5,396	0.02%
2022/03/03	1	84.90	0	0.00	85.00	1	5,387	0.02%
2022/03/02	6	84.07	0	0.00	83.90	6	5,383	0.11%
2022/03/01	2	85.10	3	84.97	85.00	-1	5,330	-0.02%
2022/02/25	0.4	84.05	0.4	83.30	83.00	0	5,286	0.00%
2022/02/24	2	87.50	3.2	87.37	86.90	-1.2	5,175	-0.02%
2022/02/23	0	0.00	1.2	86.42	87.80	-1.2	5,126	-0.02%
2022/02/21	2.2	86.65	1	85.00	86.50	1.2	5,038	0.02%
2022/02/18	1.2	85.67	0	0.00	85.60	1.2	5,000	0.02%
2022/02/17	6	86.60	28	86.97	86.20	-22	4,920	-0.45%
2022/02/16	15.2	90.60	9.2	90.68	89.90	6	4,778	0.13%
2022/02/15	20.2	95.13	16.1	93.77	89.80	4.1	4,626	0.09%
2022/02/14	5	94.60	9.2	94.92	96.20	-4.2	4,161	-0.10%
2022/02/11	18	91.52	18	91.20	90.50	0	3,921	0.00%
2022/02/09	2	89.70	2	89.60	89.60	0	3,830	0.00%
2022/02/08	4	88.18	1	89.50	89.50	3	3,810	0.08%
2022/02/07	2	88.20	3	88.73	89.40	-1	3,780	-0.03%
2022/01/26	1	85.20	2	87.30	85.00	-1	3,729	-0.03%
2022/01/25	2	85.00	2	86.50	86.50	0	3,602	0.00%
2022/01/24	3	86.17	4	86.00	86.30	-1	3,512	-0.03%
2022/01/21	3	90.00	2	89.00	89.20	1	3,413	0.03%
2022/01/20	0	0.00	1	89.00	90.00	-1	3,318	-0.03%
2022/01/19	3	88.13	52	86.06	85.10	-49	3,170	-1.55%
2022/01/18	1	90.30	1.1	88.60	90.20	-0.1	3,068	0.00%
2022/01/17	3	83.60	5.4	85.32	85.30	-2.4	2,907	-0.08%
2022/01/14	2	82.60	1	84.90	85.20	1	2,855	0.04%
2022/01/13	3	84.57	1	84.50	84.50	2	2,791	0.07%
2022/01/12	0	0.00	6	83.05	85.00	-6	2,749	-0.22%
2022/01/11	2	83.15	5	82.34	84.00	-3	2,641	-0.11%
2022/01/10	2	79.20	1	78.21	79.20	1	2,347	0.04%
2022/01/06	0	0.00	1	75.10	75.40	-1	2,171	-0.05%
2022/01/05	2	74.40	6	74.98	75.30	-4	2,130	-0.19%
2022/01/04	2	75.25	1	75.80	75.10	1	2,111	0.05%
2022/01/03	5.4	73.98	0	0.00	74.20	5.4	2,049	0.26%
2021/12/30	2	73.45	1	73.00	73.50	1	1,965	0.05%
2021/12/29	2	69.40	4	70.20	71.50	-2	1,810	-0.11%
2021/12/27	0	0.00	2	66.35	67.00	-2	1,652	-0.12%
2021/12/17	1	65.00	0	0.00	65.10	1	1,521	0.07%
2021/12/14	0	0.00	6	64.70	64.50	-6	1,488	-0.40%
2021/12/10	6	65.50	0	0.00	65.30	6	1,503	0.40%
2021/11/17	0	0.00	12	64.43	64.40	-12	1,729	-0.69%
2021/11/15	12	66.09	0	0.00	65.90	12	1,754	0.68%
2021/11/12	5	64.80	0	0.00	65.90	5	1,769	0.28%
2021/11/11	0	0.00	13	64.38	64.30	-13	1,780	-0.73%
2021/11/10	3.2	64.66	1	64.60	64.40	2.2	1,814	0.12%
2021/11/09	2	64.90	0	0.00	64.60	2	1,855	0.11%
2021/11/08	10	64.28	12	64.15	65.00	-2	1,901	-0.11%
2021/11/05	1	65.40	0	0.00	64.90	1	1,957	0.05%
2021/11/04	0	0.00	5	64.78	64.70	-5	2,023	-0.25%
2021/11/03	1	64.00	12	63.92	64.50	-11	2,105	-0.52%
2021/11/02	5	63.50	0	0.00	63.80	5	2,099	0.24%
2021/11/01	5	62.90	0	0.00	62.50	5	2,068	0.24%
2021/10/27	2	62.70	5	62.40	62.80	-3	2,085	-0.14%
2021/10/26	1	62.50	0	0.00	62.70	1	2,125	0.05%
2021/10/22	2	62.35	0	0.00	62.00	2	2,179	0.09%
2021/10/21	4	62.63	0.1	62.80	63.10	3.9	2,182	0.18%
2021/10/20	0.3	62.30	1.1	62.35	62.20	-0.9	2,234	-0.04%
2021/10/19	5	60.44	0	0.00	61.20	5	2,223	0.22%
2021/10/15	0	0.00	1	60.70	60.60	-1	2,208	-0.05%
2021/10/05	1	58.70	1	58.10	59.40	0	2,305	0.00%
2021/10/04	0	0.00	1	58.20	58.10	-1	2,321	-0.04%
2021/10/01	2	59.60	0	0.00	59.00	2	2,351	0.09%
2021/09/22	10	61.55	0	0.00	62.30	10	2,639	0.38%
2021/09/17	0	0.00	3	63.00	64.30	-3	2,605	-0.12%
2021/09/16	1	62.80	0	0.00	62.60	1	2,601	0.04%
2021/09/14	10	63.85	2	64.25	63.60	8	2,576	0.31%
2021/09/13	0	0.00	1	64.50	64.40	-1	2,570	-0.04%
2021/09/10	2.5	62.47	0.1	62.00	63.80	2.4	2,548	0.10%
2021/09/09	0	0.00	1	61.00	61.10	-1	2,487	-0.04%
2021/09/08	3.2	60.16	0	0.00	59.30	3.2	2,471	0.13%
2021/09/06	0	0.00	1.2	61.70	61.60	-1.2	2,439	-0.05%
2021/09/03	0.3	60.80	0	0.00	61.00	0.3	2,415	0.01%
2021/09/01	0	0.00	1	60.40	60.20	-1	2,367	-0.04%
2021/08/30	0	0.00	1	59.80	59.60	-1	2,349	-0.04%
2021/08/27	19	59.67	1	59.60	59.20	18	2,338	0.77%
2021/08/26	1	57.90	0	0.00	58.10	1	2,308	0.04%
2021/08/23	1	58.40	0	0.00	58.70	1	2,384	0.04%
2021/08/19	3	58.90	5	58.40	57.50	-2	2,404	-0.08%
2021/08/18	2	59.55	0	0.00	59.60	2	2,371	0.08%
2021/08/13	12	63.55	0	0.00	62.10	12	2,299	0.52%
2021/08/12	0.3	63.50	1	64.20	64.80	-0.8	2,262	-0.03%
2021/08/11	0.8	66.07	1	69.00	65.90	-0.3	2,233	-0.01%
2021/08/10	1	67.80	1	67.30	67.60	0	2,205	0.00%
2021/08/09	2	66.50	0	0.00	66.00	2	2,149	0.09%
2021/08/06	0	0.00	3	61.90	61.60	-3	2,081	-0.14%
2021/08/03	0	0.00	1	60.50	61.00	-1	2,273	-0.04%
2021/08/02	2	58.90	1	59.00	59.50	1	2,281	0.04%
2021/07/30	0	0.00	4	62.20	62.10	-4	2,293	-0.17%
2021/07/29	0	0.00	1	62.10	62.20	-1	2,265	-0.04%
2021/07/27	1	63.00	1	62.70	62.90	0	2,299	0.00%
2021/07/26	3	62.67	1	65.10	63.10	2	2,358	0.08%
2021/07/22	1	61.70	0	0.00	61.90	1	2,564	0.04%
2021/07/20	0	0.00	1	61.50	61.50	-1	2,654	-0.04%
2021/07/16	0	0.00	1	60.80	62.00	-1	2,970	-0.03%
2021/07/14	2	59.50	0	0.00	59.50	2	3,217	0.06%
2021/07/13	2	60.20	2	61.10	59.60	0	3,246	0.00%
2021/07/09	0	0.00	1	59.00	59.10	-1	3,198	-0.03%
2021/07/08	1	61.20	1.4	61.07	60.90	-0.4	3,187	-0.01%
2021/07/07	0	0.00	1	59.70	60.00	-1	3,159	-0.03%
2021/07/06	1	58.00	1	58.80	59.40	0	3,124	0.00%
2021/07/05	0	0.00	3	59.23	59.30	-3	3,047	-0.10%
2021/07/02	0	0.00	1	54.60	54.80	-1	2,908	-0.03%
2021/06/30	1	53.60	0	0.00	53.70	1	2,896	0.03%
2021/06/28	1	54.10	0	0.00	54.20	1	2,894	0.03%
2021/06/23	3	54.00	0	0.00	54.40	3	2,929	0.10%
2021/06/21	1	53.70	1	54.20	53.80	0	2,919	0.00%
2021/06/18	1	54.40	0	0.00	54.50	1	2,920	0.03%
2021/06/11	0	0.00	3	54.70	54.70	-3	2,933	-0.10%
2021/06/08	1	54.00	0	0.00	54.20	1	2,955	0.03%
2021/06/07	0	0.00	3	53.80	54.10	-3	2,985	-0.10%
2021/06/01	0	0.00	3	55.47	55.70	-3	2,967	-0.10%
2021/05/28	0	0.00	3	53.60	54.20	-3	2,910	-0.10%
2021/05/26	2	52.30	0	0.00	52.60	2	2,919	0.07%
2021/05/25	0	0.00	1	52.10	52.30	-1	2,926	-0.03%
2021/05/24	10	51.10	2	51.15	51.30	8	2,915	0.27%
2021/05/18	1	50.80	0	0.00	51.20	1	3,003	0.03%
2021/05/17	0	0.00	2	47.45	47.50	-2	2,993	-0.07%
2021/05/14	0	0.00	1	50.10	50.10	-1	2,955	-0.03%
2021/05/13	1	49.95	0	0.00	49.35	1	2,921	0.03%
2021/05/12	2	50.48	1	50.00	50.30	1	2,854	0.04%
2021/05/11	1	51.60	0	0.00	52.10	1	2,783	0.04%
2021/05/05	0	0.00	2	53.00	52.90	-2	2,686	-0.07%
2021/05/04	3	52.60	1	53.70	52.30	2	2,662	0.08%
2021/05/03	1	53.60	0	0.00	54.00	1	2,599	0.04%
2021/04/29	2	53.60	6	54.55	54.90	-4	2,524	-0.16%
2021/04/28	10	54.64	6	55.45	54.30	4	2,451	0.16%
2021/04/27	2	52.70	24	52.86	52.60	-22	2,257	-0.97%
2021/04/26	11	54.02	10	53.64	53.60	1	2,207	0.05%
2021/04/23	8	53.64	6	53.97	53.80	2	2,148	0.09%
2021/04/22	4	53.68	15	53.89	53.00	-11	2,075	-0.53%
2021/04/21	5	51.92	8	52.00	51.60	-3	1,850	-0.16%
2021/04/20	2	48.85	9	48.92	51.70	-7	1,711	-0.41%
2021/04/19	14.5	47.17	0	0.00	47.15	14.5	1,606	0.90%
2021/04/15	2	45.10	0	0.00	45.35	2	1,607	0.12%
2021/04/14	3	45.00	2	45.10	45.15	1	1,614	0.06%
2021/04/12	1	45.70	1	45.70	45.70	0	1,606	0.00%
2021/04/08	0	0.00	1	46.80	46.95	-1	1,614	-0.06%
2021/03/30	0	0.00	10	47.10	47.50	-10	1,601	-0.62%
2021/03/23	2	46.50	0	0.00	46.10	2	1,545	0.13%
2021/03/16	2	46.65	0	0.00	46.75	2	1,539	0.13%
2021/03/09	20	44.85	0	0.00	44.85	20	1,506	1.33%
2021/03/08	0	0.00	1	44.70	44.70	-1	1,509	-0.07%
2021/03/05	1	44.40	0	0.00	44.40	1	1,518	0.07%
2021/03/04	0	0.00	1	44.55	44.65	-1	1,558	-0.06%
2021/03/03	1	44.50	0	0.00	44.80	1	1,544	0.06%
2021/02/25	0	0.00	5	44.25	44.50	-5	1,477	-0.34%
2021/02/22	0	0.00	1	43.80	44.50	-1	1,437	-0.07%
2021/02/18	0	0.00	8	43.33	43.35	-8	1,391	-0.58%
2021/02/17	1	42.00	11	43.11	43.05	-10	1,331	-0.75%
2021/02/05	0	0.00	1	41.30	41.40	-1	1,287	-0.08%
2021/02/03	9	41.88	0	0.00	41.70	9	1,310	0.69%
2021/01/29	6	40.76	0	0.00	40.55	6	1,331	0.45%
2021/01/21	0	0.00	2	40.95	40.85	-2	1,300	-0.15%
2021/01/14	0	0.00	2	42.80	42.80	-2	1,293	-0.15%
2021/01/11	0	0.00	1	41.65	41.70	-1	1,188	-0.08%
2021/01/08	1.7	41.56	0	0.00	41.55	1.7	1,174	0.14%
2021/01/07	0.3	41.05	0	0.00	41.20	0.3	1,135	0.03%
2021/01/06	0	0.00	5	41.00	40.90	-5	1,125	-0.44%
2020/12/29	5	40.60	0	0.00	40.70	5	1,034	0.48%
2020/12/21	0	0.00	1	40.15	40.30	-1	1,044	-0.10%
2020/12/17	1	41.20	0	0.00	40.95	1	1,041	0.10%
2020/12/16	0	0.00	1	40.95	41.10	-1	1,044	-0.10%
2020/12/14	1	40.45	0	0.00	40.55	1	1,024	0.10%
2020/12/11	1	40.75	0	0.00	40.35	1	1,021	0.10%
2020/12/03	1	40.30	0	0.00	40.35	1	983	0.10%
2020/12/01	0	0.00	1	40.45	40.50	-1	972	-0.10%
2020/11/30	0	0.00	1	40.50	40.10	-1	956	-0.10%
2020/11/18	1	39.30	0	0.00	39.30	1	971	0.10%
2020/11/17	1	39.25	1	39.15	39.25	0	1,003	0.00%
2020/11/16	2	39.28	0	0.00	39.30	2	1,061	0.19%
2020/11/13	1	39.00	0	0.00	39.00	1	1,083	0.09%
2020/11/12	2	38.83	0	0.00	38.90	2	1,100	0.18%
2020/11/11	2	39.05	0	0.00	39.10	2	1,110	0.18%
2020/11/10	1	38.80	1	38.60	38.70	0	1,102	0.00%
2020/11/09	1	38.25	1	38.45	38.50	0	1,106	0.00%
2020/11/06	0	0.00	1	37.50	37.45	-1	1,057	-0.09%
2020/11/03	1	36.75	0	0.00	36.75	1	1,129	0.09%
2020/10/30	2	36.60	0	0.00	36.75	2	1,163	0.17%
2020/10/29	2	36.80	0	0.00	36.95	2	1,161	0.17%
2020/10/22	7	37.02	0	0.00	37.45	7	1,226	0.57%
2020/10/21	1	37.20	0	0.00	37.45	1	1,171	0.09%
2020/10/06	1	37.60	0	0.00	37.70	1	1,375	0.07%
2020/09/24	2	36.25	0	0.00	36.05	2	1,535	0.13%
2020/09/22	1	37.30	0	0.00	37.30	1	1,607	0.06%
2020/09/17	1	37.90	0	0.00	38.00	1	1,646	0.06%
2020/09/16	2	37.85	0	0.00	37.85	2	1,659	0.12%
2020/09/11	0	0.00	3	37.85	37.75	-3	1,718	-0.17%
2020/09/08	10	38.05	0	0.00	38.05	10	1,733	0.58%
2020/09/07	6	38.32	0	0.00	38.05	6	1,742	0.34%
2020/09/03	2	38.80	0	0.00	38.60	2	1,783	0.11%
2020/09/01	4	38.61	0	0.00	38.65	4	1,809	0.22%
2020/08/31	0	0.00	5	39.20	39.05	-5	1,821	-0.27%
2020/08/27	1	39.10	0	0.00	39.15	1	1,847	0.05%
2020/08/26	0	0.00	8	39.60	39.55	-8	1,843	-0.43%
2020/08/25	8	39.85	10	39.85	39.80	-2	1,854	-0.11%
2020/08/24	2	39.20	2	39.10	39.25	0	1,879	0.00%
2020/08/21	9	41.65	0	0.00	41.65	9	1,842	0.49%
2020/08/20	0	0.00	7	42.05	41.80	-7	1,811	-0.39%
2020/08/19	0	0.00	1	42.45	42.45	-1	1,761	-0.06%
2020/08/18	0	0.00	1	42.45	42.45	-1	1,730	-0.06%
2020/08/14	0	0.00	4	42.38	42.35	-4	1,715	-0.23%
2020/08/13	2	42.30	0	0.00	42.30	2	1,714	0.12%
2020/08/12	3	42.18	0	0.00	42.20	3	1,701	0.18%
2020/08/11	0	0.00	10	42.30	42.20	-10	1,703	-0.59%
2020/08/10	6	42.35	5	42.25	42.25	1	1,698	0.06%
2020/08/06	0	0.00	1	42.60	42.55	-1	1,659	-0.06%
2020/07/31	5	42.15	11	42.01	42.10	-6	1,679	-0.36%
2020/07/30	0	0.00	2	41.65	41.65	-2	1,666	-0.12%
2020/07/27	10	41.78	0	0.00	41.65	10	1,703	0.59%
2020/07/24	10	42.05	0	0.00	41.80	10	1,732	0.58%
2020/07/21	0	0.00	6	41.92	42.00	-6	1,790	-0.34%
2020/07/20	5	41.60	0	0.00	41.70	5	1,780	0.28%
2020/07/17	0	0.00	7	41.82	41.70	-7	1,791	-0.39%
2020/07/16	0	0.00	2.1	41.36	41.40	-2.1	1,788	-0.12%
2020/07/15	0	0.00	7	41.38	41.45	-7	1,786	-0.39%
2020/07/13	0	0.00	11	41.77	41.70	-11	1,797	-0.61%
2020/07/10	10	41.33	1	41.60	41.40	9	1,804	0.50%
2020/07/09	1	41.70	5	41.75	41.70	-4	1,791	-0.22%
2020/07/08	10	41.65	10	41.30	41.70	0	1,777	0.00%
2020/07/06	2	40.55	24	40.62	40.70	-22	1,740	-1.26%
2020/07/02	20	40.13	0	0.00	40.45	20	1,693	1.18%
2020/07/01	0	0.00	22	40.26	40.25	-22	1,665	-1.32%
2020/06/30	3	39.30	5	39.80	39.55	-2	1,613	-0.12%
2020/06/24	0	0.00	10	39.38	39.25	-10	1,578	-0.63%
2020/06/23	0	0.00	2	39.35	39.25	-2	1,583	-0.13%
2020/06/22	2	39.30	0	0.00	39.25	2	1,581	0.13%
2020/06/19	0	0.00	10	39.30	38.90	-10	1,577	-0.63%
2020/06/15	11	38.85	0	0.00	38.70	11	1,588	0.69%
2020/06/12	0	0.00	7	38.11	38.85	-7	1,587	-0.44%
2020/06/11	7	39.21	10	39.15	39.05	-3	1,613	-0.19%
2020/06/10	10	39.20	0	0.00	39.20	10	1,591	0.63%
2020/06/09	2	39.43	3	39.35	39.35	-1	1,615	-0.06%
2020/06/05	1	39.30	0	0.00	39.30	1	1,642	0.06%
2020/06/04	0	0.00	1	39.05	39.05	-1	1,654	-0.06%
2020/06/03	1	39.05	0	0.00	39.05	1	1,682	0.06%
2020/06/01	3	38.45	2	38.58	38.60	1	1,792	0.06%
2020/05/29	11	38.68	0	0.00	37.40	11	1,776	0.62%
2020/05/28	2	39.05	0	0.00	38.70	2	1,770	0.11%
2020/05/22	6	38.78	0	0.00	38.65	6	1,909	0.31%
2020/05/18	1	38.85	0	0.00	38.80	1	2,084	0.05%
2020/05/15	6	39.00	0	0.00	38.75	6	2,178	0.28%
2020/05/14	11	38.96	0	0.00	38.80	11	2,215	0.50%
2020/05/13	3	38.85	10	38.95	39.15	-7	2,225	-0.31%
2020/05/12	5	38.85	130	38.90	38.90	-125	2,244	-5.57%	大賣/鉅額交易
2020/05/11	0	0.00	10	39.15	39.10	-10	2,235	-0.45%
2020/05/08	9	38.92	16	38.78	38.90	-7	2,231	-0.31%
2020/05/06	0	0.00	10	38.45	38.15	-10	2,238	-0.45%
2020/05/05	10	38.19	4	38.19	38.10	6	2,243	0.27%
2020/05/04	24	37.93	2	38.03	38.00	22	2,254	0.98%
2020/04/30	13	38.60	1	38.50	38.55	12	2,271	0.53%
2020/04/29	10	38.35	41	37.95	38.35	-31	2,337	-1.33%
2020/04/28	14	37.71	0	0.00	37.75	14	2,333	0.60%
2020/04/27	1	37.25	2.1	37.36	37.40	-1.1	2,583	-0.04%
2020/04/24	2	36.93	0	0.00	36.95	2	2,762	0.07%
2020/04/23	11	36.62	1	37.25	37.00	10	3,206	0.31%
2020/04/22	13	36.60	0	0.00	37.00	13	3,206	0.41%
2020/04/21	26	37.70	0	0.00	37.50	26	3,218	0.81%
2020/04/20	8	37.91	1	38.05	37.95	7	3,237	0.22%
2020/04/17	0	0.00	7	38.04	37.90	-7	3,237	-0.22%
2020/04/16	7.5	37.64	49	37.79	37.80	-41.5	3,219	-1.29%
2020/04/15	10	37.30	1	37.35	38.15	9	3,268	0.28%
2020/04/14	2	36.93	7	36.90	37.30	-5	3,256	-0.15%
2020/04/13	3	36.38	0	0.00	36.45	3	3,260	0.09%
2020/04/10	11	36.38	2	36.50	36.40	9	3,304	0.27%
2020/04/09	5	35.50	0	0.00	35.50	5	3,321	0.15%
2020/04/08	0	0.00	7	35.44	35.60	-7	3,366	-0.21%
2020/04/07	5	34.73	0	0.00	34.70	5	3,375	0.15%
2020/04/06	0	0.00	71	34.02	34.15	-71	3,381	-2.10%
2020/03/27	2	34.30	0	0.00	34.25	2	3,416	0.06%
2020/03/25	1	33.95	0	0.00	34.20	1	3,438	0.03%
2020/03/24	120	33.03	0	0.00	32.85	120	3,465	3.46%	大買/鉅額交易
2020/03/20	0.5	32.75	58	33.31	32.60	-57.5	3,492	-1.65%
2020/03/19	58	32.46	0	0.00	31.20	58	3,495	1.66%
2020/03/17	3	35.12	1	35.40	35.30	2	3,462	0.06%
2020/03/16	1	36.10	3	36.70	35.55	-2	3,442	-0.06%
2020/03/05	0	0.00	3.4	39.03	39.35	-3.4	4,011	-0.09%
2020/03/03	2	38.60	0	0.00	38.60	2	4,082	0.05%
2020/03/02	0	0.00	1	38.50	38.45	-1	4,164	-0.02%
2020/02/27	0	0.00	20	38.40	38.20	-20	4,276	-0.47%
2020/02/24	12	38.28	10	38.35	38.00	2	4,446	0.04%
2020/02/20	0	0.00	15	39.02	39.05	-15	4,445	-0.34%
2020/02/19	6	38.89	0	0.00	38.90	6	4,570	0.13%
2020/02/18	10	38.52	0	0.00	38.55	10	4,815	0.21%
2020/02/17	24	38.96	52	39.18	38.80	-28	5,590	-0.50%
2020/02/14	73	37.72	0	0.00	38.25	73	5,506	1.33%
2020/02/13	60	38.11	1	38.10	38.00	59	5,530	1.07%
2020/02/05	6	37.97	1	37.95	37.90	5	5,580	0.09%
2020/02/03	49	37.07	0	0.00	37.20	49	5,605	0.87%
2020/01/31	1	37.20	1	38.30	38.30	0	5,583	0.00%
2020/01/30	1	40.05	0	0.00	39.00	1	5,512	0.02%
2020/01/20	18	43.19	111	42.93	43.10	-93	5,497	-1.69%	大賣/
2020/01/17	2	43.33	40	43.35	43.35	-38	5,285	-0.72%
2020/01/16	36	43.43	1	43.35	43.40	35	5,095	0.69%
2020/01/14	2	41.95	1	42.00	41.95	1	4,678	0.02%
2020/01/13	0	0.00	4	41.35	41.85	-4	4,682	-0.09%
2020/01/08	1	40.80	0	0.00	40.65	1	4,821	0.02%
2020/01/07	2	41.50	0	0.00	41.50	2	4,809	0.04%
2020/01/06	0	0.00	1	41.90	42.05	-1	4,839	-0.02%
2020/01/03	1	42.05	0	0.00	42.15	1	4,868	0.02%
2020/01/02	0	0.00	1	42.25	42.40	-1	4,972	-0.02%
2019/12/30	1	41.70	2	41.65	41.85	-1	5,143	-0.02%
2019/12/24	0	0.00	1	41.35	41.40	-1	5,110	-0.02%
2019/12/23	0	0.00	20	41.15	41.25	-20	5,109	-0.39%
2019/12/19	0	0.00	3	41.00	41.10	-3	5,101	-0.06%
2019/12/18	2	41.00	0	0.00	41.10	2	5,079	0.04%
2019/12/16	1	41.00	0	0.00	41.05	1	5,040	0.02%
2019/12/11	0	0.00	2	41.43	41.30	-2	4,996	-0.04%
2019/12/10	20	40.80	0	0.00	41.00	20	4,982	0.40%
2019/12/09	0	0.00	8	40.91	40.85	-8	4,966	-0.16%
2019/12/06	1	41.10	0	0.00	40.90	1	4,948	0.02%
2019/12/05	5	41.09	6	40.93	41.05	-1	4,904	-0.02%
2019/12/04	13	42.51	0	0.00	42.50	13	4,609	0.28%
2019/12/03	1	42.70	0	0.00	42.75	1	4,504	0.02%
2019/12/02	1	42.75	0	0.00	42.75	1	4,409	0.02%
2019/11/29	4	42.60	2	42.78	42.70	2	4,281	0.05%
2019/11/28	6	42.58	3	42.45	42.60	3	4,179	0.07%
2019/11/26	5	41.87	0.4	41.80	41.75	4.6	4,029	0.11%
2019/11/25	2	41.85	1	41.90	41.85	1	3,969	0.03%
2019/11/22	10	42.05	0	0.00	42.10	10	3,822	0.26%
2019/11/19	1	42.20	1	42.25	42.30	0	3,571	0.00%
2019/11/18	1	42.15	3	42.20	42.25	-2	3,463	-0.06%
2019/11/15	2	43.05	3	42.92	42.60	-1	3,341	-0.03%
2019/11/14	10	43.50	66	43.59	43.20	-56	3,082	-1.82%
2019/11/13	0	0.00	4	39.70	39.70	-4	2,258	-0.18%
2019/11/12	3	36.05	1	35.70	36.10	2	2,244	0.09%
2019/11/11	3	35.40	0	0.00	35.40	3	2,177	0.14%
2019/11/05	10	35.20	0	0.00	35.00	10	2,103	0.48%
2019/11/04	1	35.00	0	0.00	35.10	1	2,104	0.05%
2019/10/23	3	34.98	0	0.00	34.95	3	1,949	0.15%
2019/10/22	10	35.00	0	0.00	35.00	10	1,933	0.52%
2019/10/21	2	35.03	0	0.00	35.00	2	1,903	0.11%
2019/10/16	0	0.00	3	35.47	35.45	-3	1,783	-0.17%
2019/10/15	2	34.70	0	0.00	34.70	2	1,654	0.12%
2019/10/09	18	34.62	0	0.00	34.60	18	1,567	1.15%
2019/10/08	0	0.00	2	35.05	35.00	-2	1,523	-0.13%
2019/10/07	16	34.84	9	36.22	35.90	7	1,374	0.51%
2019/10/03	1	38.35	0	0.00	38.35	1	1,139	0.09%
2019/09/26	0	0.00	7	39.21	39.10	-7	1,156	-0.61%
2019/09/20	0	0.00	1	39.50	39.50	-1	1,172	-0.09%
2019/09/19	2	39.65	1	39.65	39.50	1	1,160	0.09%
2019/09/17	5	39.25	0	0.00	39.35	5	1,152	0.43%
2019/09/06	1	38.90	0	0.00	38.80	1	1,157	0.09%
2019/09/05	0	38.90	0	0.00	38.90	0	1,165	0.00%
2019/08/30	2	38.35	0	0.00	38.50	2	1,179	0.17%
2019/08/29	1	38.00	0	0.00	38.00	1	1,170	0.09%
2019/08/23	1	40.50	0	0.00	40.50	1	1,080	0.09%
2019/08/20	5	40.50	0	0.00	40.35	5	1,066	0.47%
2019/08/15	0	0.00	1	39.70	39.80	-1	1,059	-0.09%
2019/08/12	0	0.00	2	40.75	40.35	-2	1,068	-0.19%
2019/08/07	0	40.00	0	0.00	39.70	0	1,071	0.00%
2019/08/06	1	39.50	0	0.00	39.60	1	1,093	0.09%
2019/07/30	1	40.75	0	0.00	40.75	1	1,205	0.08%
2019/07/24	0	0.00	1	41.05	41.10	-1	1,230	-0.08%
2019/07/23	0	0.00	5	40.90	40.95	-5	1,227	-0.41%
2019/07/22	0	0.00	6	40.72	40.75	-6	1,217	-0.49%
2019/07/16	20	40.30	0	0.00	40.20	20	1,219	1.64%
2019/07/04	1	40.10	0	0.00	40.10	1	1,271	0.08%
2019/07/01	0	0.00	8	40.48	40.45	-8	1,321	-0.61%
2019/05/27	1	38.30	0	0.00	38.35	1	1,501	0.07%
2019/05/23	0	0.00	1	37.80	37.85	-1	1,534	-0.07%
2019/05/21	0	0.00	1	38.30	38.35	-1	1,685	-0.06%
2019/05/16	1	38.20	0	0.00	38.20	1	1,696	0.06%
2019/05/15	1	38.75	0	0.00	38.70	1	1,701	0.06%
2019/05/13	1	38.50	0	0.00	38.55	1	1,678	0.06%
2019/05/09	1	39.50	5	39.68	39.50	-4	1,631	-0.25%
2019/05/03	1	41.35	0	0.00	41.40	1	1,521	0.07%
2019/05/02	0	0.00	7	41.10	41.40	-7	1,518	-0.46%
2019/04/22	0	0.00	1	41.00	41.05	-1	1,521	-0.07%
2019/04/19	5	40.65	0	0.00	40.80	5	1,538	0.32%
2019/04/18	1	40.65	0	0.00	40.60	1	1,547	0.06%
2019/04/16	2	40.95	2	41.10	41.00	0	1,542	0.00%
2019/04/15	0	0.00	1	41.50	41.15	-1	1,539	-0.06%
2019/04/12	1	41.30	34	41.41	41.20	-33	1,524	-2.17%
2019/04/11	5	41.20	5	41.23	41.20	0	1,511	0.00%
2019/04/09	0	0.00	10	40.75	40.75	-10	1,484	-0.67%
2019/04/03	0	41.00	2	40.90	40.90	-2	1,425	-0.14%
2019/04/01	0	0.00	1	40.80	40.80	-1	1,392	-0.07%
2019/03/25	0	0.00	5	40.20	40.15	-5	1,418	-0.35%
2019/03/21	2	40.38	30	40.43	40.45	-28	1,394	-2.01%
2019/03/19	0	0.00	15	40.30	40.10	-15	1,385	-1.08%
2019/03/18	5	40.20	20	40.25	40.25	-15	1,374	-1.09%
2019/03/15	1	40.40	34	40.50	40.35	-33	1,360	-2.42%
2019/03/14	1	40.30	40	40.28	40.25	-39	1,352	-2.88%
2019/03/13	1	40.10	11	40.14	40.20	-10	1,352	-0.74%
2019/03/12	11	40.05	0	0.00	39.90	11	1,346	0.82%
2019/03/11	0	0.00	13	39.80	39.90	-13	1,329	-0.98%
2019/03/08	5	39.35	0	0.00	39.35	5	1,329	0.38%
2019/03/06	2	39.70	0	0.00	39.80	2	1,305	0.15%
2019/02/21	11	39.88	0	0.00	40.00	11	1,241	0.89%
2019/02/20	5	40.20	0	0.00	40.25	5	1,191	0.42%
2019/02/19	0	0.00	2	42.00	41.60	-2	1,091	-0.18%
2019/02/18	0	0.00	6	41.82	41.85	-6	1,103	-0.54%
2019/02/15	0	0.00	3	41.53	41.50	-3	1,094	-0.27%
2019/02/14	0	0.00	4	41.43	41.50	-4	1,099	-0.36%
2019/01/30	6	40.80	11	41.05	40.85	-5	1,132	-0.44%
2019/01/28	0	0.00	1	40.55	40.65	-1	1,126	-0.09%
2019/01/18	1	40.00	0	0.00	40.05	1	1,140	0.09%
2019/01/16	0	0.00	2	39.98	40.15	-2	1,152	-0.17%
2019/01/15	0	0.00	1	39.80	39.90	-1	1,148	-0.09%
2019/01/14	1	39.30	1	39.65	39.40	0	1,131	0.00%
2019/01/11	1	39.40	0	0.00	39.50	1	1,152	0.09%
2019/01/10	1	39.30	0	0.00	39.35	1	1,136	0.09%
2019/01/09	0	0.00	2	39.00	39.20	-2	1,154	-0.17%
2019/01/08	1	38.70	2	38.68	38.65	-1	1,156	-0.09%
2018/12/25	1	38.45	0	0.00	38.55	1	1,340	0.07%
2018/12/21	1	38.50	0	0.00	38.70	1	1,343	0.07%
2018/12/20	3	38.70	1	38.70	38.75	2	1,322	0.15%
2018/12/17	1	39.75	0	0.00	39.60	1	1,273	0.08%
2018/12/11	1	39.80	0	0.00	39.80	1	1,287	0.08%
2018/12/05	3	40.55	0	0.00	40.50	3	1,351	0.22%
2018/12/03	0	0.00	2	40.53	40.80	-2	1,389	-0.14%
2018/11/28	2	40.08	0	0.00	40.15	2	1,397	0.14%
2018/11/13	2	38.90	0	0.00	39.45	2	1,393	0.14%
2018/11/09	2	39.48	0	0.00	39.45	2	1,422	0.14%
2018/10/30	1	39.45	0	0.00	39.20	1	1,628	0.06%
2018/10/26	2	39.18	0	0.00	39.25	2	1,699	0.12%
2018/10/25	2	39.20	0	0.00	38.90	2	1,712	0.12%
2018/10/19	0	40.50	0	0.00	40.00	0	1,705	0.00%
2018/10/18	0	0.00	5	41.15	41.00	-5	1,687	-0.30%
2018/10/17	0	41.25	1	41.50	41.25	-1	1,677	-0.06%
2018/10/16	0	0.00	58	40.70	40.80	-58	1,657	-3.50%
2018/10/15	6.2	40.10	2	40.58	40.20	4.2	1,633	0.26%
2018/10/12	5.3	39.48	0	0.00	39.85	5.3	1,608	0.33%
2018/10/11	9	39.11	1	39.65	39.40	8	1,583	0.51%
2018/10/09	1	40.95	0	0.00	41.00	1	1,505	0.07%
2018/10/05	4	41.38	0	0.00	41.50	4	1,486	0.27%
2018/10/04	2	42.40	0	0.00	42.55	2	1,451	0.14%
2018/10/03	0	0.00	2	42.50	42.50	-2	1,451	-0.14%
2018/10/02	0	0.00	2	42.70	42.60	-2	1,449	-0.14%
2018/09/21	1	42.55	0	0.00	42.50	1	1,470	0.07%
2018/09/17	1	43.20	0	0.00	43.10	1	1,467	0.07%
2018/09/07	0	0.00	1	43.30	43.05	-1	1,388	-0.07%
2018/09/06	1	43.50	0	0.00	43.45	1	1,370	0.07%
2018/09/04	1	44.10	0	0.00	44.00	1	1,345	0.07%
2018/09/03	2	43.93	0	0.00	43.90	2	1,330	0.15%
2018/08/10	0	0.00	1	44.50	44.50	-1	1,188	-0.08%
2018/08/09	0	0.00	3	44.12	44.15	-3	1,142	-0.26%
2018/08/06	1	42.65	0	0.00	42.75	1	1,105	0.09%
2018/08/03	0	0.00	1	45.15	45.15	-1	1,087	-0.09%
2018/08/02	0	0.00	1	45.40	45.40	-1	1,040	-0.10%
2018/07/18	0	0.00	0.8	44.40	44.30	-0.8	1,159	-0.07%
2018/07/13	0	0.00	1	44.00	44.10	-1	1,195	-0.08%
2018/07/06	2	43.38	0	0.00	43.45	2	1,281	0.16%
2018/07/05	2	43.73	0	0.00	43.75	2	1,318	0.15%
2018/07/03	2	43.85	0	0.00	44.05	2	1,371	0.15%
2018/06/29	1	43.95	0	0.00	44.45	1	1,423	0.07%
2018/06/28	7	44.13	0	0.00	44.00	7	1,424	0.49%
2018/06/26	1	44.25	1	44.45	44.30	0	1,459	0.00%
2018/06/20	1	44.80	0	0.00	44.70	1	1,539	0.06%
2018/06/04	1	46.05	0	0.00	46.05	1	1,590	0.06%
2018/05/31	0	0.00	4	45.60	45.50	-4	1,589	-0.25%
2018/05/30	1	44.80	0	0.00	44.95	1	1,555	0.06%
2018/05/29	1	44.95	0	0.00	45.00	1	1,550	0.06%
2018/05/16	0	0.00	4	45.91	45.95	-4	1,712	-0.23%
2018/05/15	0	0.00	3	45.50	45.60	-3	1,719	-0.17%
2018/05/14	3	44.75	0	0.00	45.30	3	1,738	0.17%
2018/05/10	1	46.05	0	0.00	46.15	1	1,661	0.06%
2018/05/09	0	0.00	1	46.00	46.00	-1	1,667	-0.06%
2018/05/02	1	45.05	0	0.00	44.65	1	1,675	0.06%
2018/04/24	1	44.80	0	0.00	44.50	1	1,622	0.06%
2018/04/18	0	46.20	0	0.00	45.90	0	1,665	0.00%
2018/03/27	0	0.00	0.4	46.45	46.45	-0.4	1,392	-0.03%
2018/03/22	0	0.00	64	46.71	46.65	-64	1,440	-4.44%
2018/03/19	2	46.45	0	0.00	46.45	2	1,466	0.14%
2018/03/15	0	0.00	34	46.62	46.40	-34	1,463	-2.32%
2018/03/14	0	0.00	102	46.55	46.55	-102	1,480	-6.89%	大賣/鉅額交易
2018/03/12	0	0.00	1	46.50	46.35	-1	1,483	-0.07%
2018/03/08	1	46.10	0	0.00	46.10	1	1,541	0.06%
2018/02/27	0	0.00	3	47.35	47.05	-3	1,575	-0.19%
2018/02/21	0	0.00	1	46.75	46.80	-1	1,570	-0.06%
2018/02/09	7	44.96	2	45.50	44.90	5	1,580	0.32%
2018/02/08	1	45.90	0	0.00	45.90	1	1,518	0.07%
2018/02/07	1	45.70	0	0.00	45.50	1	1,530	0.07%
2018/02/02	1	46.80	0	0.00	46.80	1	1,556	0.06%
2018/01/24	0	0.00	5	47.00	47.00	-5	1,660	-0.30%
2018/01/16	0	0.00	3	46.68	46.80	-3	1,646	-0.18%
2018/01/05	0.3	45.50	2	45.45	45.50	-1.7	1,713	-0.10%
2018/01/04	0	0.00	0.2	45.50	45.50	-0.2	1,717	-0.01%
2018/01/03	0	0.00	1	45.60	45.55	-1	1,744	-0.06%