文曄 (3036)-統一-南京券商分點個股進出

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
150.5
漲跌
▲3.5
漲幅
+2.38%
成交量
7,376張
產業
上市電子通路類股▲1.94%
565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－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1.1	148.68	4	149.88	150.50	-2.9	17,205	-0.02%
2024/04/23	4.1	145.77	1	147.00	147.00	3.1	17,902	0.02%
2024/04/22	3.1	146.80	10	146.40	145.00	-7	18,185	-0.04%
2024/04/19	23.1	151.54	22	151.66	152.00	1.1	18,211	0.01%
2024/04/18	52	163.96	6	160.92	161.00	46	18,395	0.25%
2024/04/17	42	162.58	10.1	161.85	162.00	31.9	18,605	0.17%
2024/04/16	28.1	151.00	19	153.34	151.00	9.1	18,613	0.05%
2024/04/15	131	163.36	2	161.25	159.00	129	18,414	0.70%	大買/鉅額交易
2024/04/12	181	157.98	9	163.61	165.50	172	18,195	0.95%	大買/鉅額交易
2024/04/11	189	157.38	18.5	155.59	158.00	170.6	17,688	0.96%	大買/鉅額交易
2024/04/10	2	149.00	0	0.00	149.00	2	16,606	0.01%
2024/04/09	2	136.50	1	137.50	135.50	1	16,565	0.01%
2024/04/08	3	140.83	1	140.50	138.50	2	16,442	0.01%
2024/04/03	3	143.67	2	141.00	140.50	1	16,264	0.01%
2024/04/01	3.1	143.34	0	0.00	141.50	3.1	15,972	0.02%
2024/03/27	0	152.50	0	0.00	150.00	0	15,708	0.00%
2024/03/26	6.1	157.65	12	159.33	156.00	-6	15,665	-0.04%
2024/03/25	0.1	160.00	9	159.78	160.00	-8.9	15,653	-0.06%
2024/03/22	0	0.00	8	159.31	159.00	-8	15,719	-0.05%
2024/03/21	5.1	160.02	15	162.17	161.50	-9.9	15,663	-0.06%
2024/03/20	27.3	161.04	7	161.64	158.50	20.3	15,677	0.13%
2024/03/19	10.3	164.02	5	165.50	166.00	5.3	15,488	0.03%
2024/03/18	0	0.00	3	157.17	160.00	-3	15,261	-0.02%
2024/03/15	14	154.04	11	154.91	155.00	3	15,106	0.02%
2024/03/14	8	145.44	2	146.50	144.50	6	14,883	0.04%
2024/03/13	3	150.83	201	150.76	149.50	-198	14,801	-1.34%	大賣/鉅額交易
2024/03/12	4	154.63	83	153.07	155.50	-79	14,662	-0.54%
2024/03/11	79	158.50	0	0.00	158.50	79	14,576	0.54%
2024/03/08	2	162.00	103	160.09	159.50	-101	14,534	-0.69%	大賣/鉅額交易
2024/03/07	2	169.25	102	165.55	165.50	-100	14,464	-0.69%	大賣/
2024/03/06	4	169.00	4	172.00	172.00	0	14,393	0.00%
2024/03/05	11	168.27	9	168.61	169.50	2	14,335	0.01%
2024/03/04	11.2	168.38	12.1	170.11	172.00	-0.9	14,308	-0.01%
2024/03/01	35.1	156.76	120	158.11	163.00	-84.9	13,957	-0.61%	大賣/
2024/02/27	33	171.88	7	171.00	170.00	26	13,349	0.19%
2024/02/26	4	174.50	7	174.79	175.50	-3	13,207	-0.02%
2024/02/23	20	171.45	6	174.50	169.50	14	13,015	0.11%
2024/02/22	43	169.99	18.2	169.52	173.50	24.8	12,929	0.19%
2024/02/21	21	166.95	4	166.63	166.50	17	12,837	0.13%
2024/02/20	0	0.00	3	163.00	164.50	-3	12,881	-0.02%
2024/02/19	2	161.75	1	165.50	163.50	1	12,921	0.01%
2024/02/16	16	169.63	4	170.50	163.00	12	12,993	0.09%
2024/02/15	1	175.50	4	175.88	172.50	-3	13,071	-0.02%
2024/02/05	103	169.48	1	171.50	171.00	102	12,948	0.79%	大買/鉅額交易
2024/02/02	16	174.95	63	177.13	172.50	-47	12,773	-0.37%
2024/02/01	4	172.38	19.1	172.35	173.00	-15.1	12,144	-0.12%
2024/01/31	14	159.21	8	159.25	158.00	6	11,969	0.05%
2024/01/30	2	161.00	2.1	160.96	160.00	-0.1	12,049	0.00%
2024/01/29	27	152.06	2	151.50	151.50	25	12,000	0.21%
2024/01/25	10	154.45	0	0.00	152.50	10	11,796	0.08%
2024/01/24	51	152.22	19	152.11	152.50	32	11,911	0.27%
2024/01/23	4	156.38	12	155.88	155.00	-8	11,812	-0.07%
2024/01/22	4	152.63	8.1	152.19	156.00	-4.1	11,625	-0.04%
2024/01/19	196	144.20	1	142.00	142.00	195	11,140	1.75%	大買/鉅額交易
2024/01/18	2	145.50	12	145.17	146.00	-10	10,885	-0.09%
2024/01/17	10	141.50	25	142.62	147.00	-15	10,285	-0.15%
2024/01/16	5.2	134.36	15.2	132.03	134.50	-10	9,519	-0.11%
2024/01/15	1	127.00	0	0.00	127.00	1	9,177	0.01%
2024/01/12	14	128.39	6.2	126.03	127.50	7.8	9,016	0.09%
2024/01/11	12	130.07	23	128.04	126.50	-11	8,536	-0.13%
2024/01/10	17	119.15	3	120.67	119.00	14	8,185	0.17%
2024/01/08	2	114.00	0	0.00	113.50	2	8,291	0.02%
2024/01/05	0	0.00	13.1	115.89	117.00	-13.1	8,419	-0.16%
2024/01/04	3	116.33	2	116.50	114.50	1	8,563	0.01%
2024/01/03	0	0.00	1	117.00	117.50	-1	8,668	-0.01%
2024/01/02	1	114.50	0	0.00	111.50	1	8,814	0.01%
2023/12/28	0	0.00	0.8	114.00	113.50	-0.8	9,535	-0.01%
2023/12/20	0	0.00	1.6	113.63	113.00	-1.6	11,992	-0.01%
2023/12/19	1	109.00	6	111.75	111.00	-5	12,528	-0.04%
2023/12/15	4	115.00	0	0.00	112.00	4	13,628	0.03%
2023/12/14	3	119.00	1	120.00	116.50	2	14,077	0.01%
2023/12/13	1	118.50	0.1	120.00	120.00	0.9	14,084	0.01%
2023/12/12	0	0.00	2.3	118.48	119.00	-2.3	14,033	-0.02%
2023/12/08	3	114.67	4	114.75	114.00	-1	13,915	-0.01%
2023/12/06	0	0.00	0.2	119.00	118.00	-0.2	13,820	0.00%
2023/12/05	0	0.00	0.1	116.05	116.00	-0.1	13,772	0.00%
2023/12/04	2.5	115.40	2	115.50	114.50	0.5	13,739	0.00%
2023/12/01	0	0.00	1	119.00	118.00	-1	13,693	-0.01%
2023/11/30	0	0.00	1	118.00	118.50	-1	13,690	-0.01%
2023/11/29	0	0.00	1.4	121.29	118.50	-1.4	13,619	-0.01%
2023/11/27	0	0.00	0.3	116.00	115.00	-0.3	13,386	0.00%
2023/11/24	8	113.75	6	113.50	112.50	2	13,280	0.02%
2023/11/22	1	115.00	0	0.00	114.00	1	13,163	0.01%
2023/11/21	1	115.50	1	116.00	115.00	0	13,120	0.00%
2023/11/20	0	0.00	0.2	117.64	116.50	-0.2	13,054	0.00%
2023/11/17	1	116.50	0	0.00	114.00	1	12,949	0.01%
2023/11/16	1	119.00	3	121.17	118.50	-2	12,798	-0.02%
2023/11/15	4	123.00	13	124.12	124.50	-9	12,652	-0.07%
2023/11/14	13	124.88	1	126.50	125.50	12	12,392	0.10%
2023/11/13	10	126.10	0	0.00	125.00	10	12,044	0.08%
2023/11/10	10	141.15	9	140.22	138.50	1	11,813	0.01%
2023/11/09	26	141.04	25	140.66	144.50	1	11,661	0.01%
2023/11/08	2	151.00	5.4	151.50	149.50	-3.4	11,420	-0.03%
2023/11/07	6	145.75	11.2	141.06	148.50	-5.2	11,018	-0.05%
2023/11/06	6	132.58	19.3	128.36	135.00	-13.3	10,699	-0.12%
2023/11/03	2	123.99	29	125.12	125.00	-27	10,326	-0.26%
2023/11/02	33	123.29	4	123.25	123.50	29	10,218	0.28%
2023/11/01	55	120.09	52	120.41	120.00	3	10,111	0.03%
2023/10/31	2	118.75	1.4	119.71	118.50	0.6	9,827	0.01%
2023/10/30	6	117.50	5	118.10	117.50	1	9,701	0.01%
2023/10/27	0	0.00	1	111.50	111.50	-1	9,528	-0.01%
2023/10/26	4.4	111.06	3	108.36	110.50	1.4	9,483	0.01%
2023/10/25	0	112.50	0	0.00	112.50	0	9,372	0.00%
2023/10/24	0	0.00	0	114.00	112.50	0	9,343	0.00%
2023/10/23	1	113.50	0.1	112.50	114.00	0.9	9,318	0.01%
2023/10/19	0	0.00	1.1	114.82	116.00	-1.1	9,248	-0.01%
2023/10/18	0.2	112.50	28	115.46	115.00	-27.8	9,152	-0.30%
2023/10/17	26	121.96	0	0.00	118.00	26	9,055	0.29%
2023/10/16	0	0.00	1	117.00	118.00	-1	8,801	-0.01%
2023/10/13	7	116.71	6.5	116.50	115.50	0.5	8,684	0.01%
2023/10/12	5	120.10	13	119.46	119.00	-8	8,531	-0.09%
2023/10/11	3	117.67	3	118.67	118.00	0	8,363	0.00%
2023/10/06	16	116.63	6	116.92	116.50	10	8,172	0.12%
2023/10/05	13	119.15	17	117.03	119.00	-4	7,900	-0.05%
2023/10/03	2.5	112.07	1	111.01	112.00	1.5	7,051	0.02%
2023/10/02	30	109.53	29	107.09	110.00	1	6,767	0.01%
2023/09/28	13	108.19	12.1	108.40	111.50	0.9	6,309	0.01%
2023/09/27	9	102.13	12	101.66	104.50	-3	5,250	-0.06%
2023/09/26	2	94.95	1	95.70	95.00	1	4,708	0.02%
2023/09/25	3.1	95.60	0	0.00	96.20	3.1	4,503	0.07%
2023/09/22	63	99.14	76	100.17	96.00	-13	4,222	-0.31%
2023/09/21	5	100.48	10.3	99.02	103.00	-5.3	3,587	-0.15%
2023/09/20	4	98.58	18.1	98.47	100.00	-14.1	2,731	-0.52%
2023/09/19	71.3	95.99	67	93.89	91.00	4.3	2,290	0.19%
2023/09/18	0	0.00	0.2	88.60	88.60	-0.2	1,693	-0.01%
2023/09/15	0	0.00	1.1	80.60	80.60	-1.1	1,606	-0.07%
2023/09/12	0.1	72.66	0	0.00	72.60	0.1	1,585	0.00%
2023/09/11	0	73.75	0	0.00	74.20	0	1,570	0.00%
2023/09/08	1	74.00	11	73.80	74.00	-10	1,555	-0.64%
2023/09/07	0	73.50	0	0.00	73.90	0	1,545	0.00%
2023/09/05	0	72.20	0	0.00	72.70	0	1,528	0.00%
2023/09/04	0	0.00	5	71.30	72.20	-5	1,522	-0.33%
2023/09/01	0	68.20	0	0.00	69.60	0	1,494	0.00%
2023/08/29	0	67.78	0	0.00	68.20	0	1,491	0.00%
2023/08/23	0	0.00	2	68.90	68.90	-2	1,508	-0.13%
2023/08/22	0	0.00	2	67.80	68.30	-2	1,492	-0.13%
2023/08/21	2	65.50	0	0.00	67.00	2	1,480	0.14%
2023/08/18	9.1	67.09	1	67.20	65.10	8.1	1,468	0.55%
2023/08/17	1	71.50	0	0.00	71.40	1	1,411	0.07%
2023/08/16	0	0.00	1	72.20	72.00	-1	1,373	-0.07%
2023/08/15	1	71.50	1	72.00	71.70	0	1,329	0.00%
2023/08/14	2	71.40	0	0.00	71.30	2	1,293	0.16%
2023/08/11	10	72.96	8	73.10	73.00	2	1,279	0.16%
2023/08/10	6	73.80	0	0.00	73.30	6	1,254	0.48%
2023/08/07	0	0.00	1	69.60	70.70	-1	1,085	-0.09%
2023/08/04	1	67.50	0	0.00	68.10	1	1,043	0.10%
2023/08/02	0	67.90	0	0.00	67.10	0	1,034	0.00%
2023/08/01	0	68.30	0	0.00	68.00	0	1,044	0.00%
2023/07/31	0	68.45	0	0.00	68.60	0	1,061	0.00%
2023/07/27	9	67.49	0	0.00	67.60	9	1,009	0.89%
2023/07/25	0	66.95	0	0.00	66.70	0	984	0.00%
2023/07/24	0	67.80	0	0.00	67.30	0	964	0.00%
2023/07/19	0	69.37	0	0.00	69.10	0	948	0.00%
2023/07/14	0	69.60	0	0.00	69.90	0	932	0.00%
2023/07/10	0	68.60	0	0.00	68.30	0	882	0.00%
2023/07/06	0	69.10	1.2	69.83	69.50	-1.2	874	-0.13%
2023/07/05	1	69.30	0	0.00	69.40	1	863	0.12%
2023/07/04	2	68.70	0.6	69.30	70.20	1.4	841	0.16%
2023/06/29	0	67.30	1	67.10	67.50	-1	811	-0.12%
2023/06/26	1	67.70	0	0.00	67.90	1	793	0.13%
2023/06/20	0	67.70	0	0.00	67.90	0	786	0.00%
2023/06/16	0.1	67.11	0	0.00	67.00	0.1	769	0.02%
2023/06/06	0	0.00	1	67.30	67.40	-1	775	-0.13%
2023/05/31	0	66.40	0	0.00	65.90	0	786	0.00%
2023/05/30	0	66.40	0	0.00	66.60	0	782	0.00%
2023/05/25	0	66.80	0	0.00	66.80	0	882	0.00%
2023/05/24	0	66.60	0	0.00	67.40	0	887	0.00%
2023/05/08	1	64.31	0	0.00	65.00	1	968	0.11%
2023/05/05	0	65.55	0	0.00	65.40	0	977	0.00%
2023/05/04	0	66.85	0	0.00	67.10	0	971	0.00%
2023/05/03	0.1	66.80	0.1	67.10	66.90	0	985	0.00%
2023/04/26	0	66.10	0	0.00	66.20	0	1,054	0.00%
2023/04/25	0	66.00	0	0.00	65.70	0	1,050	0.00%
2023/04/21	0.2	66.41	0	0.00	66.20	0.2	1,058	0.02%
2023/04/19	0	68.00	0	0.00	68.20	0	1,053	0.00%
2023/04/07	0	67.10	0	0.00	67.50	0	1,048	0.00%
2023/03/31	0	0.00	1	67.60	67.60	-1	1,058	-0.09%
2023/03/28	0	66.10	0	0.00	66.10	0	1,260	0.00%
2023/03/20	0	65.90	12	66.00	65.90	-12	1,455	-0.82%
2023/03/16	0	65.90	0	0.00	65.60	0	1,470	0.00%
2023/03/14	0	66.50	0	0.00	66.30	0	1,492	0.00%
2023/03/13	0	0.00	0.1	66.60	66.90	-0.1	1,515	-0.01%
2023/03/10	0	66.70	0	0.00	66.70	0	1,518	0.00%
2023/03/07	1	65.90	0	0.00	66.10	1	1,538	0.07%
2023/03/06	0	0.00	0.3	65.40	65.60	-0.3	1,540	-0.02%
2023/02/22	0	66.90	0	0.00	67.00	0	1,468	0.00%
2023/02/21	0	0.00	0.1	67.60	67.40	-0.1	1,469	-0.01%
2023/02/20	0	0.00	4	66.88	67.60	-4	1,480	-0.27%
2023/02/16	0	0.00	2	66.00	65.80	-2	1,494	-0.13%
2023/02/15	0	65.20	0	0.00	65.20	0	1,515	0.00%
2023/02/10	0.2	65.90	0	0.00	65.80	0.2	1,540	0.01%
2023/02/06	0	66.60	2	66.30	66.00	-2	1,585	-0.12%
2023/02/03	0.1	67.00	0	0.00	66.90	0.1	1,576	0.00%
2023/02/02	0.1	66.00	0.5	66.00	65.90	-0.5	1,634	-0.03%
2023/02/01	1	65.50	0	0.00	65.40	1	1,620	0.06%
2023/01/31	0	64.93	0	0.00	65.40	0	1,615	0.00%
2023/01/13	0	63.30	4	62.90	63.30	-4	1,580	-0.25%
2023/01/12	0	63.40	0	0.00	63.10	0	1,605	0.00%
2023/01/11	0	0.00	1	63.20	63.60	-1	1,636	-0.06%
2023/01/10	2	62.90	0.2	63.00	62.80	1.8	1,667	0.11%
2023/01/09	4	61.50	0	0.00	61.70	4	1,696	0.24%
2023/01/05	0	61.00	0	0.00	61.20	0	1,756	0.00%
2023/01/03	0	0.00	1	61.10	61.10	-1	1,846	-0.05%
2022/12/28	0	61.50	0	0.00	61.60	0	1,893	0.00%
2022/12/27	0	62.23	0	0.00	62.20	0	1,901	0.00%
2022/12/20	0.2	61.80	0	0.00	61.70	0.2	1,835	0.01%
2022/12/19	1	64.10	0	0.00	64.20	1	1,791	0.06%
2022/12/16	0	62.13	0	0.00	62.90	0	1,711	0.00%
2022/12/15	0	62.40	0	0.00	62.50	0	1,698	0.00%
2022/12/12	0	62.55	0	0.00	62.50	0	1,896	0.00%
2022/12/09	0	0.00	10	63.30	63.40	-10	1,948	-0.51%
2022/12/07	0	62.40	0	0.00	62.30	0	1,975	0.00%
2022/12/06	0	62.57	0	0.00	62.50	0	1,979	0.00%
2022/12/05	0	62.90	0	0.00	62.80	0	1,972	0.00%
2022/12/01	0	0.00	3	63.30	63.00	-3	1,956	-0.15%
2022/11/30	0	62.70	0	0.00	62.90	0	1,981	0.00%
2022/11/22	0.1	60.30	0	0.00	60.30	0.1	2,016	0.00%
2022/11/09	0	0.00	2	58.70	59.40	-2	2,041	-0.10%
2022/11/08	0	58.00	25	58.20	58.20	-25	2,046	-1.22%
2022/11/07	0	0.00	10	58.00	57.90	-10	2,058	-0.49%
2022/11/04	1	56.80	0	0.00	57.60	1	2,079	0.05%
2022/11/03	0	57.00	0	0.00	57.20	0	2,087	0.00%
2022/11/01	20	58.12	0	0.00	58.00	20	2,172	0.92%
2022/10/31	17	58.31	2	58.30	58.30	15	2,172	0.69%
2022/10/25	0	61.40	0	0.00	61.70	0	2,147	0.00%
2022/10/19	0	0.00	1	62.80	62.50	-1	2,178	-0.05%
2022/10/17	2	61.70	0	0.00	61.50	2	2,147	0.09%
2022/10/12	2	62.60	0	0.00	61.70	2	2,112	0.10%
2022/10/06	0	0.00	5	61.80	61.60	-5	2,071	-0.24%
2022/09/29	0	58.50	0	0.00	59.00	0	2,122	0.00%
2022/09/26	0	59.30	0	0.00	58.80	0	2,235	0.00%
2022/09/20	5	59.80	0	0.00	60.30	5	2,211	0.23%
2022/09/19	11	60.36	0	0.00	60.10	11	2,152	0.51%
2022/09/13	0	0.00	2	62.60	62.90	-2	2,650	-0.08%
2022/09/06	0.1	62.17	0	0.00	61.20	0.1	3,626	0.00%
2022/08/31	1	64.80	0	0.00	64.70	1	3,767	0.03%
2022/08/29	0	64.90	0	0.00	64.70	0	3,908	0.00%
2022/08/24	2	65.30	0	0.00	64.60	2	4,180	0.05%
2022/08/18	1	64.30	0	0.00	64.10	1	4,371	0.02%
2022/08/16	0.1	65.80	0	0.00	65.50	0.1	4,461	0.00%
2022/08/12	1	65.10	0	0.00	65.10	1	4,552	0.02%
2022/08/05	0	0.00	10	69.50	69.30	-10	4,710	-0.21%
2022/07/15	0	0.00	14	63.74	64.10	-14	5,735	-0.24%
2022/07/12	0	62.30	0	0.00	62.80	0	5,884	0.00%
2022/07/06	0	59.80	0	0.00	59.90	0	5,903	0.00%
2022/07/04	1.1	61.54	1	61.80	61.30	0.1	5,826	0.00%
2022/07/01	0.1	64.63	0	0.00	63.70	0.1	5,812	0.00%
2022/06/24	3.2	67.96	11	69.51	67.70	-7.9	5,784	-0.14%
2022/06/21	0	0.00	1	69.10	70.80	-1	5,358	-0.02%
2022/06/20	16.1	68.72	10	68.49	68.00	6.1	5,175	0.12%
2022/06/17	5	78.66	6	80.03	77.30	-1	4,855	-0.02%
2022/06/16	1	79.80	1	80.60	79.90	0	4,582	0.00%
2022/06/14	2	76.60	2	76.45	76.90	0	4,261	0.00%
2022/06/09	1	80.47	2	80.75	80.40	-1	4,094	-0.02%
2022/06/08	4	80.52	9	80.62	80.30	-5	4,092	-0.12%
2022/06/07	1	80.90	1.1	81.09	80.70	-0.1	4,058	0.00%
2022/06/06	0	80.20	2	80.90	80.30	-2	3,972	-0.05%
2022/06/02	7	78.00	8	78.39	77.60	-1	3,857	-0.03%
2022/06/01	5	77.50	4.1	77.75	78.20	0.9	3,826	0.02%
2022/05/31	6	75.80	0	0.00	75.30	6	3,743	0.16%
2022/05/30	8	75.80	0	0.00	76.00	8	3,723	0.21%
2022/05/27	0	0.00	15	75.85	75.20	-15	3,729	-0.40%
2022/05/26	4	74.85	5	75.02	75.00	-1	3,800	-0.03%
2022/05/25	2	73.40	1	73.90	74.90	1	3,772	0.03%
2022/05/24	3	72.43	4	72.55	72.10	-1	3,707	-0.03%
2022/05/23	15	73.01	15	72.42	72.40	0	3,734	0.00%
2022/05/20	5	72.78	5	73.34	73.60	0	3,740	0.00%
2022/05/19	0	72.10	0	0.00	72.00	0	3,762	0.00%
2022/05/18	11	72.11	0	72.30	72.20	11	3,875	0.28%
2022/05/17	4	71.05	0	0.00	71.00	4	3,984	0.10%
2022/05/12	1	68.00	0	0.00	68.10	1	4,573	0.02%
2022/05/09	1	67.20	0	0.00	67.20	1	4,480	0.02%
2022/05/06	1	67.70	0	0.00	67.80	1	4,487	0.02%
2022/05/04	0	68.20	0	0.00	68.00	0	4,550	0.00%
2022/05/03	0	69.63	0	0.00	69.80	0	4,464	0.00%
2022/04/26	0	72.30	0	0.00	72.80	0	4,786	0.00%
2022/04/25	1	70.00	0	0.00	70.10	1	4,783	0.02%
2022/04/20	7	74.33	6	75.45	74.30	1	4,754	0.02%
2022/04/19	3	79.20	0	0.00	78.20	3	4,895	0.06%
2022/04/18	0.1	78.50	1	78.00	77.60	-0.9	4,963	-0.02%
2022/04/15	1	80.50	0	0.00	79.60	1	5,024	0.02%
2022/04/14	2.1	80.15	1	79.60	79.70	1.1	5,044	0.02%
2022/04/07	0	76.90	0	0.00	77.10	0	5,313	0.00%
2022/03/31	0.1	79.73	3	79.30	79.30	-2.9	5,508	-0.05%
2022/03/29	0	0.00	1	81.90	81.40	-1	5,463	-0.02%
2022/03/28	0	82.10	0	0.00	82.30	0	5,466	0.00%
2022/03/25	0.1	83.60	0	0.00	83.20	0.1	5,431	0.00%
2022/03/21	0	0.00	1	87.20	85.80	-1	5,504	-0.02%
2022/03/18	0	0.00	1.5	87.12	86.90	-1.5	5,500	-0.03%
2022/03/17	0	0.00	2	85.05	84.90	-2	5,451	-0.04%
2022/03/16	0	82.90	0	0.00	82.60	0	5,466	0.00%
2022/03/15	0	84.09	0	0.00	83.80	0	5,460	0.00%
2022/03/10	1	83.90	6	84.73	84.80	-5	5,458	-0.09%
2022/03/09	1	82.60	1	83.00	82.10	0	5,429	0.00%
2022/03/08	0	80.63	0	0.00	80.40	0	5,415	0.00%
2022/03/07	2	80.30	0	0.00	81.60	2	5,442	0.04%
2022/03/03	4	85.00	5	84.70	85.00	-1	5,387	-0.02%
2022/03/01	11	85.10	1	85.10	85.00	10	5,330	0.19%
2022/02/25	5.1	85.35	5	85.14	83.00	0.1	5,286	0.00%
2022/02/24	3.2	87.46	0	0.00	86.90	3.2	5,175	0.06%
2022/02/23	0	0.00	1	86.40	87.80	-1	5,126	-0.02%
2022/02/22	1	85.80	0	0.00	85.80	1	5,085	0.02%
2022/02/21	1	86.30	1	86.60	86.50	0	5,038	0.00%
2022/02/18	2	85.45	1	85.00	85.60	1	5,000	0.02%
2022/02/17	7.1	87.64	8	87.16	86.20	-0.9	4,920	-0.02%
2022/02/16	1	91.80	0	0.00	89.90	1	4,778	0.02%
2022/02/15	26	92.80	15	95.63	89.80	11	4,626	0.24%
2022/02/14	6.1	91.75	9.3	96.90	96.20	-3.2	4,161	-0.08%
2022/02/11	1	91.50	3.2	91.31	90.50	-2.2	3,921	-0.06%
2022/02/09	0	88.50	0	0.00	89.60	0	3,830	0.00%
2022/02/08	5.2	88.01	6	88.70	89.50	-0.8	3,810	-0.02%
2022/02/07	6	88.42	12.3	87.95	89.40	-6.3	3,780	-0.17%
2022/01/26	11.3	88.88	8.3	86.73	85.00	3	3,729	0.08%
2022/01/25	0.1	85.10	0	0.00	86.50	0.1	3,602	0.00%
2022/01/24	14.2	86.49	22	85.85	86.30	-7.8	3,512	-0.22%
2022/01/21	1.1	89.00	6	90.15	89.20	-5	3,413	-0.15%
2022/01/20	17	88.62	17.1	88.59	90.00	-0.1	3,318	0.00%
2022/01/19	9.1	86.10	5	86.54	85.10	4.1	3,170	0.13%
2022/01/18	2	88.55	6.1	89.63	90.20	-4.1	3,068	-0.13%
2022/01/17	0.1	84.60	0	0.00	85.30	0.1	2,907	0.00%
2022/01/14	3.1	82.57	10	82.80	85.20	-6.9	2,855	-0.24%
2022/01/13	8.2	84.44	250	84.23	84.50	-241.8	2,791	-8.66%	大賣/鉅額交易
2022/01/12	0.2	84.40	3	82.77	85.00	-2.8	2,749	-0.10%
2022/01/11	246	84.08	8.5	82.63	84.00	237.5	2,641	8.99%	大買/鉅額交易
2022/01/10	2	79.25	3	79.30	79.20	-1	2,347	-0.04%
2022/01/07	3	76.90	7.1	75.13	76.90	-4.1	2,252	-0.18%
2022/01/06	0.4	75.20	0	0.00	75.40	0.4	2,171	0.02%
2022/01/05	0.4	74.75	0	0.00	75.30	0.4	2,130	0.02%
2022/01/04	4	75.68	3	75.63	75.10	1	2,111	0.05%
2022/01/03	12.3	73.47	6	74.00	74.20	6.3	2,049	0.31%
2021/12/30	29	73.48	1	73.00	73.50	28	1,965	1.42%
2021/12/29	6.4	70.70	10.1	70.71	71.50	-3.7	1,810	-0.20%
2021/12/28	0	0.00	22	67.83	67.90	-22	1,690	-1.30%
2021/12/27	0.1	66.40	1.5	66.28	67.00	-1.4	1,652	-0.08%
2021/12/24	10	64.90	0	0.00	64.80	10	1,584	0.63%
2021/12/22	10	64.90	0	0.00	64.90	10	1,581	0.63%
2021/12/17	0	0.00	1.4	65.47	65.10	-1.4	1,521	-0.09%
2021/12/16	0	64.30	0.1	64.40	64.30	0	1,466	0.00%
2021/12/13	0.5	65.40	0.5	65.30	65.30	0	1,498	0.00%
2021/12/09	2	65.05	0	0.00	65.20	2	1,484	0.14%
2021/12/08	0.5	65.20	0	0.00	65.40	0.5	1,501	0.03%
2021/12/03	1	65.20	0	0.00	65.40	1	1,601	0.06%
2021/12/02	1	65.00	0	0.00	65.10	1	1,617	0.06%
2021/11/26	0	63.50	0	0.00	63.30	0	1,646	0.00%
2021/11/24	0	64.30	0	0.00	64.70	0	1,662	0.00%
2021/11/23	0	64.50	0	0.00	64.60	0	1,701	0.00%
2021/11/18	0	0.00	0.1	65.50	65.30	-0.1	1,722	-0.01%
2021/11/15	0	0.00	1	66.10	65.90	-1	1,754	-0.06%
2021/11/12	0	0.00	2	65.35	65.90	-2	1,769	-0.11%
2021/11/11	0.1	64.00	0	0.00	64.30	0.1	1,780	0.00%
2021/11/10	0	64.30	0	0.00	64.40	0	1,814	0.00%
2021/11/08	1	64.80	7	64.89	65.00	-6	1,901	-0.32%
2021/10/21	0	0.00	1	62.90	63.10	-1	2,182	-0.05%
2021/10/18	0	0.00	2	60.70	60.60	-2	2,198	-0.09%
2021/10/14	0	0.00	3	59.20	60.00	-3	2,232	-0.13%
2021/10/06	2	57.90	0	0.00	58.10	2	2,314	0.09%
2021/10/04	0	0.00	1	58.20	58.10	-1	2,321	-0.04%
2021/10/01	0	59.60	2	59.60	59.00	-2	2,351	-0.08%
2021/09/24	0	0.00	1	63.10	62.70	-1	2,634	-0.04%
2021/09/22	1	61.50	0	0.00	62.30	1	2,639	0.04%
2021/09/15	0	62.30	0	0.00	62.60	0	2,581	0.00%
2021/09/14	0	0.00	0.4	63.70	63.60	-0.4	2,576	-0.02%
2021/09/13	0.4	64.30	2	64.15	64.40	-1.6	2,570	-0.06%
2021/09/10	3	62.10	1	62.50	63.80	2	2,548	0.08%
2021/09/09	6	60.97	0	0.00	61.10	6	2,487	0.24%
2021/09/07	0	0.00	1	61.90	61.80	-1	2,451	-0.04%
2021/09/06	0	0.00	1	60.80	61.60	-1	2,439	-0.04%
2021/09/03	0	0.00	10	61.10	61.00	-10	2,415	-0.41%
2021/09/02	1	60.80	1	61.00	60.30	0	2,402	0.00%
2021/09/01	1	60.50	0	0.00	60.20	1	2,367	0.04%
2021/08/27	0	0.00	10	59.50	59.20	-10	2,338	-0.43%
2021/08/25	10	58.40	0	0.00	58.30	10	2,315	0.43%
2021/08/19	10	57.70	0	0.00	57.50	10	2,404	0.42%
2021/08/18	1	59.30	0	0.00	59.60	1	2,371	0.04%
2021/08/16	0	60.00	14	60.10	59.90	-14	2,332	-0.60%
2021/08/13	2.1	63.54	1	61.84	62.10	1	2,299	0.04%
2021/08/12	3.2	63.99	1.1	64.60	64.80	2	2,262	0.09%
2021/08/11	3.1	66.39	4	68.66	65.90	-1	2,233	-0.04%
2021/08/10	14.2	67.18	2.2	67.23	67.60	12.1	2,205	0.55%
2021/08/09	1	66.90	8	66.25	66.00	-7	2,149	-0.33%
2021/08/06	0	0.00	0.3	62.20	61.60	-0.3	2,081	-0.01%
2021/08/04	0.3	59.73	0	0.00	60.50	0.3	2,242	0.01%
2021/08/03	0.1	60.50	1	60.20	61.00	-1	2,273	-0.04%
2021/08/02	0.1	58.70	0	0.00	59.50	0.1	2,281	0.00%
2021/07/29	1	62.30	0	0.00	62.20	1	2,265	0.04%
2021/07/26	0	0.00	5.1	63.22	63.10	-5.1	2,358	-0.21%
2021/07/23	0	0.00	5	62.00	61.90	-5	2,360	-0.21%
2021/07/20	0	0.00	5	62.10	61.50	-5	2,654	-0.19%
2021/07/19	0.1	61.50	0	0.00	61.50	0.1	2,719	0.00%
2021/07/16	0	0.00	10.2	61.55	62.00	-10.2	2,970	-0.34%
2021/07/14	0.1	59.40	0	0.00	59.50	0.1	3,217	0.00%
2021/07/09	0.1	59.10	0	0.00	59.10	0.1	3,198	0.00%
2021/07/08	1	60.90	3	61.20	60.90	-2	3,187	-0.06%
2021/07/07	0	0.00	8	59.86	60.00	-8	3,159	-0.25%
2021/07/06	0.1	59.50	6	60.00	59.40	-6	3,124	-0.19%
2021/07/05	0	0.00	6	58.10	59.30	-6	3,047	-0.20%
2021/07/02	0	0.00	1.1	54.75	54.80	-1.1	2,908	-0.04%
2021/07/01	0	0.00	2	53.40	53.50	-2	2,897	-0.07%
2021/06/25	3	53.97	0	0.00	53.90	3	2,912	0.10%
2021/06/18	0	0.00	18	54.30	54.50	-18	2,920	-0.62%
2021/06/15	20	54.83	0	0.00	54.60	20	2,927	0.68%
2021/06/08	0	0.00	1	54.20	54.20	-1	2,955	-0.03%
2021/06/07	5	53.80	0	0.00	54.10	5	2,985	0.17%
2021/06/04	0	0.00	12	54.50	54.50	-12	2,986	-0.40%
2021/06/03	2	55.10	7	54.87	55.20	-5	2,987	-0.17%
2021/06/01	18	55.40	17	55.62	55.70	1	2,967	0.03%
2021/05/28	0	0.00	21	53.95	54.20	-21	2,910	-0.72%
2021/05/27	0	0.00	1	52.50	53.20	-1	2,893	-0.03%
2021/05/25	10	52.40	11	52.36	52.30	-1	2,926	-0.03%
2021/05/24	5	51.00	7	51.21	51.30	-2	2,915	-0.07%
2021/05/21	11	51.60	13	50.88	50.80	-2	2,927	-0.07%
2021/05/20	0	0.00	10	50.50	50.40	-10	2,964	-0.34%
2021/05/19	0	0.00	5	50.02	50.80	-5	2,961	-0.17%
2021/05/18	15	51.20	0	0.00	51.20	15	3,003	0.50%
2021/05/11	0.1	52.10	0.1	53.04	52.10	0	2,783	0.00%
2021/05/10	0.2	53.83	13	53.72	53.90	-12.9	2,750	-0.47%
2021/05/07	13	53.88	0	0.00	54.10	13	2,733	0.48%
2021/05/06	10.1	52.68	1.1	52.85	53.10	9	2,708	0.33%
2021/05/05	1	52.80	1.3	53.04	52.90	-0.3	2,686	-0.01%
2021/05/04	0.2	52.30	16	52.19	52.30	-15.9	2,662	-0.60%
2021/05/03	6	54.00	1	53.60	54.00	5	2,599	0.19%
2021/04/29	3.3	53.95	1	54.90	54.90	2.3	2,524	0.09%
2021/04/28	2.2	54.67	2	55.15	54.30	0.2	2,451	0.01%
2021/04/27	5.1	52.82	7	52.34	52.60	-1.9	2,257	-0.08%
2021/04/26	13	53.61	12	53.83	53.60	1	2,207	0.05%
2021/04/23	34.2	54.31	39	53.63	53.80	-4.8	2,148	-0.22%
2021/04/22	6	53.23	5.5	54.33	53.00	0.5	2,075	0.02%
2021/04/21	11	51.06	17.5	51.67	51.60	-6.5	1,850	-0.35%
2021/04/20	12	47.83	6	48.72	51.70	6	1,711	0.35%
2021/04/19	1	47.25	3	47.23	47.15	-2	1,606	-0.12%
2021/04/16	0.4	45.58	0	0.00	46.00	0.4	1,584	0.03%
2021/04/14	5	44.95	0	0.00	45.15	5	1,614	0.31%
2021/04/13	5	45.55	0	0.00	45.55	5	1,615	0.31%
2021/04/12	0.1	45.70	0	0.00	45.70	0.1	1,606	0.01%
2021/04/01	5	46.75	5	46.70	47.00	0	1,622	0.00%
2021/03/30	0.3	47.25	1	47.10	47.50	-0.7	1,601	-0.04%
2021/03/29	0	0.00	1	46.60	46.90	-1	1,572	-0.06%
2021/03/26	1.2	46.34	0	0.00	46.40	1.2	1,553	0.08%
2021/03/25	0.2	45.80	0	0.00	45.85	0.2	1,539	0.01%
2021/03/24	0.1	45.90	5	45.90	45.90	-4.9	1,548	-0.31%
2021/03/22	0	0.00	5	46.50	46.45	-5	1,551	-0.32%
2021/03/19	0	0.00	23	46.00	46.40	-23	1,554	-1.48%
2021/03/18	6	46.70	0	0.00	46.80	6	1,534	0.39%
2021/03/16	2	46.70	5	46.65	46.75	-3	1,539	-0.19%
2021/03/15	0	0.00	6	45.99	46.20	-6	1,544	-0.39%
2021/03/12	4	45.35	5	45.40	45.50	-1	1,526	-0.07%
2021/03/11	0	0.00	10	45.60	45.50	-10	1,526	-0.66%
2021/03/10	15	45.00	0	0.00	45.00	15	1,514	0.99%
2021/03/09	0	0.00	13	45.00	44.85	-13	1,506	-0.86%
2021/03/04	0.2	44.50	2	44.25	44.65	-1.8	1,558	-0.12%
2021/03/02	0	0.00	1	45.50	44.50	-1	1,534	-0.07%
2021/02/26	2	45.00	1	45.00	44.75	1	1,519	0.07%
2021/02/25	0	0.00	15	44.25	44.50	-15	1,477	-1.02%
2021/02/23	0.2	44.20	0	0.00	44.35	0.2	1,457	0.01%
2021/02/22	5	44.50	0	0.00	44.50	5	1,437	0.35%
2021/02/18	21	43.39	1	43.55	43.35	20	1,391	1.44%
2021/02/17	0	0.00	23	42.70	43.05	-23	1,331	-1.73%
2021/02/05	0	0.00	21	41.43	41.40	-21	1,287	-1.63%
2021/02/04	0.2	41.00	0	0.00	41.25	0.2	1,291	0.02%
2021/02/03	6	41.91	0	0.00	41.70	6	1,310	0.46%
2021/02/01	0.2	40.60	0	0.00	40.70	0.2	1,334	0.01%
2021/01/22	0.2	41.05	0	0.00	41.05	0.2	1,302	0.02%
2021/01/21	0	0.00	1	41.00	40.85	-1	1,300	-0.08%
2021/01/19	0.2	41.50	0	0.00	41.70	0.2	1,261	0.02%
2021/01/13	1	41.90	1	42.15	42.05	0	1,240	0.00%
2021/01/04	0.5	40.80	0	0.00	40.90	0.5	1,104	0.04%
2020/12/31	0	0.00	2	40.70	40.30	-2	1,087	-0.18%
2020/12/21	0	0.00	10	40.35	40.30	-10	1,044	-0.96%
2020/12/16	0	0.00	0.3	41.10	41.10	-0.3	1,044	-0.03%
2020/12/01	0.3	40.40	0	0.00	40.50	0.3	972	0.03%
2020/11/23	0	0.00	0	39.50	39.60	0	928	0.00%
2020/11/17	0	0.00	0.5	39.10	39.25	-0.5	1,003	-0.05%
2020/11/12	1	38.80	2	38.92	38.90	-1	1,100	-0.09%
2020/11/10	0	0.00	1	38.60	38.70	-1	1,102	-0.09%
2020/11/06	1	37.45	0	0.00	37.45	1	1,057	0.09%
2020/11/02	1	36.50	0	0.00	36.50	1	1,153	0.09%
2020/10/30	1.1	36.86	0	0.00	36.75	1.1	1,163	0.09%
2020/10/28	0.1	37.10	0	0.00	37.15	0.1	1,181	0.01%
2020/10/27	0.3	37.26	0	0.00	37.20	0.3	1,206	0.02%
2020/10/22	2.5	37.24	5	37.00	37.45	-2.5	1,226	-0.20%
2020/10/05	1	37.30	0	0.00	37.50	1	1,405	0.07%
2020/09/25	0	0.00	1	36.10	36.10	-1	1,531	-0.07%
2020/09/22	0	0.00	1.1	37.32	37.30	-1.1	1,607	-0.07%
2020/08/24	0	0.00	1	39.15	39.25	-1	1,879	-0.05%
2020/08/21	2	41.63	0	0.00	41.65	2	1,842	0.11%
2020/08/20	0	0.00	11	42.05	41.80	-11	1,811	-0.61%
2020/08/18	0.3	42.40	2	42.35	42.45	-1.7	1,730	-0.10%
2020/08/17	1.3	42.23	0	0.00	42.35	1.3	1,724	0.07%
2020/08/13	0	0.00	1	42.25	42.30	-1	1,714	-0.06%
2020/08/12	0	0.00	4	42.15	42.20	-4	1,701	-0.24%
2020/08/11	0	0.00	1	42.20	42.20	-1	1,703	-0.06%
2020/08/05	3	42.28	1	42.25	42.35	2	1,651	0.12%
2020/08/03	0	42.25	1	42.25	42.30	-1	1,678	-0.06%
2020/07/22	0.4	42.00	0	0.00	42.10	0.4	1,780	0.02%
2020/07/06	0	0.00	5	40.55	40.70	-5	1,740	-0.29%
2020/07/03	0.2	40.25	0	0.00	40.20	0.2	1,706	0.01%
2020/06/29	0	0.00	3	39.15	39.30	-3	1,595	-0.19%
2020/06/15	3	38.80	0	0.00	38.70	3	1,588	0.19%
2020/06/11	0.3	39.10	0	0.00	39.05	0.3	1,613	0.02%
2020/06/10	35	39.17	0	0.00	39.20	35	1,591	2.20%
2020/06/04	4	39.00	0	0.00	39.05	4	1,654	0.24%
2020/05/28	0	0.00	1	39.00	38.70	-1	1,770	-0.06%
2020/05/18	0	0.00	5	38.82	38.80	-5	2,084	-0.24%
2020/05/12	5	39.00	0	0.00	38.90	5	2,244	0.22%
2020/05/07	0	0.00	4	38.65	38.65	-4	2,233	-0.18%
2020/05/04	1	37.85	0	0.00	38.00	1	2,254	0.04%
2020/04/30	0	0.00	1	38.65	38.55	-1	2,271	-0.04%
2020/04/10	1	35.95	2	36.28	36.40	-1	3,304	-0.03%
2020/04/08	1	35.15	1	35.50	35.60	0	3,366	0.00%
2020/04/07	0	0.00	1	34.65	34.70	-1	3,375	-0.03%
2020/04/06	1	33.80	0	0.00	34.15	1	3,381	0.03%
2020/03/27	1	34.50	0	0.00	34.25	1	3,416	0.03%
2020/03/19	1	32.60	0	0.00	31.20	1	3,495	0.03%
2020/03/12	0	0.00	1	37.75	37.65	-1	3,458	-0.03%
2020/03/10	0	0.00	1	38.35	38.35	-1	3,796	-0.03%
2020/03/05	5	39.40	0	0.00	39.35	5	4,011	0.12%
2020/02/27	5	38.40	0	0.00	38.20	5	4,276	0.12%
2020/02/19	0	0.00	10	38.65	38.90	-10	4,570	-0.22%
2020/02/18	0	0.00	3	38.85	38.55	-3	4,815	-0.06%
2020/02/14	0	0.00	1	37.75	38.25	-1	5,506	-0.02%
2020/02/12	1	38.00	0	0.00	38.10	1	5,543	0.02%
2020/02/10	0	37.70	1	37.20	37.65	-1	5,565	-0.02%
2020/02/06	5	38.13	2	38.00	38.25	3	5,575	0.05%
2020/02/05	1	37.95	0	0.00	37.90	1	5,580	0.02%
2020/02/03	0	0.00	3	37.45	37.20	-3	5,605	-0.05%
2020/01/31	19	37.66	45	37.52	38.30	-26	5,583	-0.47%
2020/01/30	1	40.50	6	40.06	39.00	-5	5,512	-0.09%
2020/01/20	6.5	43.08	1	43.00	43.10	5.5	5,497	0.10%
2020/01/17	14	43.41	8	43.31	43.35	6	5,285	0.11%
2020/01/16	89	43.36	89	43.45	43.40	0	5,095	0.00%
2020/01/15	29	41.95	0	0.00	41.90	29	4,660	0.62%
2020/01/13	3	41.83	0	0.00	41.85	3	4,682	0.06%
2020/01/09	2	40.95	0	0.00	41.00	2	4,712	0.04%
2020/01/08	2	40.75	2	40.75	40.65	0	4,821	0.00%
2020/01/07	0.5	41.50	25	41.64	41.50	-24.5	4,809	-0.51%
2020/01/02	1	42.40	1	42.30	42.40	0	4,972	0.00%
2019/12/30	53	41.66	0	0.00	41.85	53	5,143	1.03%
2019/12/27	1	41.45	0	0.00	41.60	1	5,131	0.02%
2019/12/26	1	41.30	0	0.00	41.25	1	5,128	0.02%
2019/12/20	1	41.10	0	0.00	41.20	1	5,111	0.02%
2019/12/18	1	41.05	0	0.00	41.10	1	5,079	0.02%
2019/12/17	0	0.00	1	41.05	41.10	-1	5,051	-0.02%
2019/12/10	1	41.00	0	0.00	41.00	1	4,982	0.02%
2019/12/09	0.5	40.85	2	40.85	40.85	-1.5	4,966	-0.03%
2019/12/06	2	41.15	2	40.85	40.90	0	4,948	0.00%
2019/12/05	0.5	41.05	0	0.00	41.05	0.5	4,904	0.01%
2019/12/04	0.5	42.50	0	0.00	42.50	0.5	4,609	0.01%
2019/12/03	44	42.75	0	0.00	42.75	44	4,504	0.98%
2019/12/02	0.5	42.70	0	0.00	42.75	0.5	4,409	0.01%
2019/11/29	1	42.75	0	0.00	42.70	1	4,281	0.02%
2019/11/28	4	42.46	0	0.00	42.60	4	4,179	0.10%
2019/11/27	1	41.90	1.9	41.77	41.85	-0.9	4,082	-0.02%
2019/11/26	4.5	41.82	2	41.80	41.75	2.5	4,029	0.06%
2019/11/25	1	41.90	0	0.00	41.85	1	3,969	0.03%
2019/11/21	0	0.00	1	42.20	42.20	-1	3,742	-0.03%
2019/11/20	3	42.32	2	42.28	42.35	1	3,647	0.03%
2019/11/18	2	42.15	0	0.00	42.25	2	3,463	0.06%
2019/11/15	0	0.00	8	42.81	42.60	-8	3,341	-0.24%
2019/11/14	35	43.61	19	43.50	43.20	16	3,082	0.52%
2019/11/13	0	0.00	1	39.70	39.70	-1	2,258	-0.04%
2019/11/12	10	35.70	1	35.75	36.10	9	2,244	0.40%
2019/11/07	1	35.20	0	0.00	35.05	1	2,156	0.05%
2019/11/06	0	0.00	7	35.10	35.10	-7	2,134	-0.33%
2019/11/05	2	35.00	0	0.00	35.00	2	2,103	0.10%
2019/11/04	0.5	35.10	0	0.00	35.10	0.5	2,104	0.02%
2019/10/30	0	0.00	1	34.90	34.90	-1	2,059	-0.05%
2019/10/18	2	34.95	0	0.00	35.00	2	1,859	0.11%
2019/10/17	0	0.00	1	35.05	35.20	-1	1,816	-0.06%
2019/10/16	1	35.45	1	35.40	35.45	0	1,783	0.00%
2019/10/15	5	34.75	0	0.00	34.70	5	1,654	0.30%
2019/10/09	0	0.00	1	34.60	34.60	-1	1,567	-0.06%
2019/10/08	20	35.10	30	35.25	35.00	-10	1,523	-0.66%
2019/09/25	1	39.00	0	0.00	39.20	1	1,159	0.09%
2019/09/23	0	0.00	2	39.50	39.60	-2	1,175	-0.17%
2019/09/09	0	0.00	1	39.00	39.05	-1	1,158	-0.09%
2019/09/06	1	38.85	0	0.00	38.80	1	1,157	0.09%
2019/08/20	3	40.50	0	0.00	40.35	3	1,066	0.28%
2019/07/30	0	0.00	1	40.75	40.75	-1	1,205	-0.08%
2019/07/29	0	0.00	2	40.95	40.75	-2	1,212	-0.16%
2019/07/26	0	0.00	1.4	40.99	40.95	-1.4	1,207	-0.12%
2019/07/23	0	0.00	2	40.85	40.95	-2	1,227	-0.16%
2019/07/19	0	0.00	3	40.57	40.60	-3	1,215	-0.25%
2019/07/17	0	0.00	1	40.20	40.20	-1	1,212	-0.08%
2019/07/08	0	0.00	100	40.03	40.20	-100	1,270	-7.87%
2019/07/05	1	40.00	3	40.05	40.25	-2	1,282	-0.16%
2019/07/01	102	40.56	0	0.00	40.45	102	1,321	7.72%	大買/鉅額交易
2019/06/27	0	0.00	6	39.95	40.00	-6	1,309	-0.46%
2019/06/19	0	0.00	1	39.45	39.45	-1	1,353	-0.07%
2019/06/11	3	39.00	0	0.00	38.90	3	1,392	0.22%
2019/05/27	0	0.00	5	38.30	38.35	-5	1,501	-0.33%
2019/05/23	12	37.93	0	0.00	37.85	12	1,534	0.78%
2019/05/22	0	0.00	3	38.30	38.20	-3	1,581	-0.19%
2019/05/21	1	38.20	0	0.00	38.35	1	1,685	0.06%
2019/05/10	0	0.00	2	39.45	39.20	-2	1,646	-0.12%
2019/05/09	3	39.55	0	0.00	39.50	3	1,631	0.18%
2019/05/02	0	0.00	1	41.10	41.40	-1	1,518	-0.07%
2019/04/17	0	0.00	5	41.00	41.00	-5	1,561	-0.32%
2019/04/08	2	40.65	0	0.00	40.55	2	1,470	0.14%
2019/04/03	0	0.00	2	41.00	40.90	-2	1,425	-0.14%
2019/04/01	0	0.00	1	40.75	40.80	-1	1,392	-0.07%
2019/03/22	0	0.00	2	40.50	40.55	-2	1,406	-0.14%
2019/03/15	2	40.50	6	40.35	40.35	-4	1,360	-0.29%
2019/03/14	0	0.00	13	40.25	40.25	-13	1,352	-0.96%
2019/03/13	2	40.00	0	0.00	40.20	2	1,352	0.15%
2019/03/12	5	40.00	0	0.00	39.90	5	1,346	0.37%
2019/03/11	10	39.75	0	0.00	39.90	10	1,329	0.75%
2019/03/08	0	0.00	1	39.35	39.35	-1	1,329	-0.08%
2019/03/07	1	39.85	0	0.00	39.65	1	1,320	0.08%
2019/02/26	6	40.20	2	40.25	40.10	4	1,259	0.32%
2019/02/25	0	0.00	1	40.20	40.15	-1	1,253	-0.08%
2019/02/22	2	39.90	0	0.00	40.00	2	1,259	0.16%
2019/02/21	3	40.00	0	0.00	40.00	3	1,241	0.24%
2019/02/20	35	40.49	30	40.85	40.25	5	1,191	0.42%
2019/01/30	1	40.80	0	0.00	40.85	1	1,132	0.09%
2018/12/26	0	0.00	35	38.67	38.55	-35	1,335	-2.62%
2018/12/13	2	39.95	1	39.95	40.00	1	1,289	0.08%
2018/11/30	0	0.00	2	40.20	40.05	-2	1,377	-0.15%
2018/11/20	0	0.00	1	40.50	40.25	-1	1,413	-0.07%
2018/11/19	0	0.00	1	40.50	40.55	-1	1,418	-0.07%
2018/11/09	1	39.90	0	0.00	39.45	1	1,422	0.07%
2018/11/06	1	39.35	0	0.00	39.50	1	1,461	0.07%
2018/10/31	0	0.00	1	39.70	39.85	-1	1,606	-0.06%
2018/10/29	0	0.00	5	39.35	39.30	-5	1,675	-0.30%
2018/10/26	1	38.70	0	0.00	39.25	1	1,699	0.06%
2018/10/24	0	0.00	6	39.66	40.00	-6	1,705	-0.35%
2018/10/22	0	0.00	5	40.50	40.40	-5	1,696	-0.29%
2018/10/19	5	40.43	0	0.00	40.00	5	1,705	0.29%
2018/10/17	2	41.60	9	41.38	41.25	-7	1,677	-0.42%
2018/10/15	12	40.03	0	0.00	40.20	12	1,633	0.73%
2018/10/09	1.5	41.23	0	0.00	41.00	1.5	1,505	0.10%
2018/10/05	1	42.00	0	0.00	41.50	1	1,486	0.07%
2018/09/20	0	0.00	4.1	42.86	42.75	-4.1	1,465	-0.28%
2018/09/17	10	43.28	0	0.00	43.10	10	1,467	0.68%
2018/09/05	0	0.00	2	43.90	43.75	-2	1,359	-0.15%
2018/08/17	0	0.00	2	44.45	44.40	-2	1,312	-0.15%
2018/08/13	0	0.00	35	43.98	44.50	-35	1,223	-2.86%
2018/08/10	36	44.22	5	44.63	44.50	31	1,188	2.61%
2018/08/09	1	44.20	0	0.00	44.15	1	1,142	0.09%
2018/08/07	2	42.50	0	0.00	42.45	2	1,036	0.19%
2018/08/06	1	42.75	0	0.00	42.75	1	1,105	0.09%
2018/08/03	5	45.10	0	0.00	45.15	5	1,087	0.46%
2018/08/02	0	0.00	2	45.40	45.40	-2	1,040	-0.19%
2018/07/30	2	45.00	0	0.00	44.95	2	1,003	0.20%
2018/07/27	1	45.00	0	0.00	45.00	1	1,008	0.10%
2018/07/24	1	44.35	0	0.00	44.45	1	1,063	0.09%
2018/07/19	5	44.45	1	44.25	44.25	4	1,121	0.36%
2018/07/18	1	44.10	11.2	44.10	44.30	-10.2	1,159	-0.88%
2018/07/17	2	44.10	0	0.00	44.10	2	1,187	0.17%
2018/07/11	1	43.60	0	0.00	43.50	1	1,234	0.08%
2018/07/10	0.6	43.90	0	0.00	43.95	0.6	1,229	0.05%
2018/06/20	1	44.70	0	0.00	44.70	1	1,539	0.06%
2018/06/06	4	46.05	0	0.00	46.15	4	1,583	0.25%
2018/05/22	0	0.00	1.3	45.40	45.55	-1.3	1,605	-0.08%
2018/05/10	0	0.00	0.1	46.05	46.15	-0.1	1,661	0.00%
2018/04/30	1	44.55	0	0.00	44.40	1	1,662	0.06%
2018/04/27	1	44.40	0	0.00	44.30	1	1,631	0.06%
2018/04/25	2	44.43	0	0.00	44.50	2	1,631	0.12%
2018/04/18	1	45.95	0	0.00	45.90	1	1,665	0.06%
2018/04/17	0	0.00	18	46.05	46.00	-18	1,661	-1.08%
2018/04/13	1	46.60	0	0.00	46.50	1	1,635	0.06%
2018/04/12	5	46.95	0	0.00	46.75	5	1,613	0.31%
2018/04/10	7	47.13	0	0.00	47.00	7	1,561	0.45%
2018/04/09	5	47.35	0	0.00	47.30	5	1,535	0.33%
2018/04/03	0	0.00	1	47.25	47.35	-1	1,510	-0.07%
2018/03/28	3	46.57	0	0.00	46.90	3	1,413	0.21%
2018/03/14	6	46.83	0	0.00	46.55	6	1,480	0.41%
2018/03/02	0	0.00	1	46.70	46.55	-1	1,571	-0.06%
2018/03/01	0	0.00	1	46.75	46.80	-1	1,570	-0.06%
2018/02/23	0	0.00	10	47.30	47.20	-10	1,570	-0.64%
2018/02/22	1	46.85	0	0.00	47.15	1	1,565	0.06%
2018/02/21	10	46.38	0	0.00	46.80	10	1,570	0.64%
2018/02/09	1	45.20	0	0.00	44.90	1	1,580	0.06%
2018/02/06	1	45.50	141	45.04	45.35	-140	1,538	-9.10%	大賣/鉅額交易
2018/02/05	0	0.00	158	45.87	46.55	-158	1,562	-10.11%	大賣/鉅額交易
2018/02/02	0	0.00	20	46.78	46.80	-20	1,556	-1.29%
2018/01/31	118	46.96	0	0.00	47.00	118	1,600	7.37%	大買/鉅額交易
2018/01/30	200	47.49	0	0.00	47.15	200	1,626	12.29%	大買/鉅額交易
2018/01/26	1	47.15	2	47.03	47.00	-1	1,623	-0.06%
2018/01/22	0	0.00	2	47.00	47.00	-2	1,657	-0.12%
2018/01/19	0	0.00	1	47.00	46.85	-1	1,658	-0.06%
2018/01/17	0.3	46.40	0	0.00	46.50	0.3	1,668	0.02%
2018/01/16	0	0.00	1	46.60	46.80	-1	1,646	-0.06%
2018/01/12	0	0.00	1	46.50	46.35	-1	1,637	-0.06%
2018/01/05	0.3	45.50	0	0.00	45.50	0.3	1,713	0.01%
2018/01/02	0	0.00	2	45.25	45.15	-2	1,743	-0.11%