文曄 (3036)-群益金鼎-敦南券商分點個股進出

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
114.0
漲跌
▼0.5
漲幅
-0.44%
成交量
9,810張
產業
上市電子通路類股
581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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/11/21	4	115.00	5	115.70	114.00	-1	4,561	-0.02%
2024/11/19	5	114.90	5.1	116.26	116.50	-0.1	4,294	0.00%
2024/11/18	3	113.98	5	112.40	113.50	-2	4,032	-0.05%
2024/11/15	1	109.02	2	110.00	109.50	-1	3,948	-0.03%
2024/11/14	1	109.50	0	0.00	110.00	1	3,973	0.03%
2024/11/13	7	110.51	0	0.00	109.00	7	3,966	0.18%
2024/11/12	2	114.75	1	114.99	114.50	1	3,904	0.03%
2024/11/11	3	113.00	2	113.50	113.00	1	3,941	0.03%
2024/11/08	0	116.00	0	116.50	114.50	0	3,935	0.00%
2024/11/07	0.3	117.00	2	117.50	117.00	-1.8	4,026	-0.04%
2024/11/05	0	0.00	1	111.00	111.50	-1	4,045	-0.02%
2024/11/04	1	109.01	0	0.00	109.50	1	4,133	0.02%
2024/11/01	1	107.03	2	110.00	111.50	-1	4,203	-0.02%
2024/10/29	4	110.13	1	110.00	109.50	3	4,256	0.07%
2024/10/28	0	113.50	2	112.50	112.50	-2	4,238	-0.05%
2024/10/24	0	0.00	4	114.00	112.00	-4	4,395	-0.09%
2024/10/21	0	114.50	2	115.50	114.00	-2	4,501	-0.04%
2024/10/18	4	113.25	1	114.00	112.50	3	4,463	0.07%
2024/10/17	0	114.50	1	115.00	113.00	-1	4,465	-0.02%
2024/10/16	5	112.50	3	113.00	112.00	2	4,453	0.05%
2024/10/15	3	115.00	5	114.50	116.00	-2	4,397	-0.05%
2024/10/14	5	116.00	7	114.57	113.50	-2	4,333	-0.05%
2024/10/11	5.3	111.68	11.1	112.98	114.00	-5.8	4,193	-0.14%
2024/10/09	3	107.00	0	0.00	106.00	3	4,053	0.07%
2024/10/08	4	107.00	8.2	110.56	107.00	-4.2	4,053	-0.10%
2024/10/07	2	104.01	1	104.00	106.00	1	3,951	0.03%
2024/10/04	2	105.50	0	0.00	105.00	2	3,957	0.05%
2024/10/01	1	106.50	0	0.00	105.50	1	3,979	0.03%
2024/09/30	5	107.50	1	107.00	105.50	4	4,064	0.10%
2024/09/27	3	107.00	26	105.10	107.50	-23	4,067	-0.57%
2024/09/26	17	102.85	1	103.50	102.50	16	4,067	0.39%
2024/09/25	0	105.00	0	0.00	103.50	0	4,073	0.00%
2024/09/24	1	105.01	1	105.50	103.00	0	4,111	0.00%
2024/09/23	0	0.00	0	106.50	105.50	0	4,219	0.00%
2024/09/12	1	106.00	6	106.08	106.50	-5	5,251	-0.10%
2024/09/11	0	105.00	0	0.00	104.00	0	5,262	0.00%
2024/09/10	0	0.00	0	106.50	105.00	0	5,281	0.00%
2024/09/09	1	106.50	2	104.75	106.50	-1	5,345	-0.02%
2024/09/06	1	106.00	0	0.00	105.50	1	5,386	0.02%
2024/09/05	0	110.50	0	0.00	106.50	0	5,407	0.00%
2024/09/04	7.1	110.13	1	110.50	109.50	6.1	5,414	0.11%
2024/09/02	5	118.00	0	0.00	116.50	5	5,440	0.09%
2024/08/30	5	117.50	1	118.50	118.00	4	5,447	0.07%
2024/08/29	0	117.50	0	117.50	118.00	0	5,430	0.00%
2024/08/28	1	117.99	0	118.50	116.50	1	5,484	0.02%
2024/08/27	5	117.20	1	116.50	118.00	4	5,562	0.07%
2024/08/26	1	119.50	2	118.02	117.00	-1	5,583	-0.02%
2024/08/22	0	0.00	5	110.30	109.50	-5	5,526	-0.09%
2024/08/20	0	0.00	1	111.00	111.00	-1	5,571	-0.02%
2024/08/19	10	109.50	1	110.00	108.00	9	5,589	0.16%
2024/08/16	0	110.50	10	111.50	111.50	-10	5,695	-0.18%
2024/08/15	0	109.50	10	111.00	109.50	-10	5,752	-0.17%
2024/08/14	0	0.00	0	109.50	109.50	0	5,782	0.00%
2024/08/13	3	109.00	1	109.02	110.00	2	5,769	0.03%
2024/08/12	0	105.50	0	107.00	106.50	0	5,758	0.00%
2024/08/09	1	105.00	2	105.75	103.50	-1	5,826	-0.02%
2024/08/08	4	101.38	4	100.87	102.00	0	5,823	0.00%
2024/08/07	0	0.00	1	99.00	99.00	-1	5,880	-0.02%
2024/08/06	2	90.30	12	88.47	90.00	-10	6,192	-0.16%
2024/08/05	4.1	90.74	13	90.28	90.00	-8.9	6,678	-0.13%
2024/08/02	0	101.50	0	0.00	100.00	0	7,005	0.00%
2024/08/01	0	105.50	0	0.00	105.50	0	7,047	0.00%
2024/07/31	2	103.25	0	0.00	104.00	2	7,101	0.03%
2024/07/30	2	102.76	2.2	103.00	104.00	-0.2	7,160	0.00%
2024/07/29	0	0.00	2.2	106.36	104.00	-2.2	7,147	-0.03%
2024/07/26	8	107.88	0	0.00	107.50	8	7,203	0.11%
2024/07/23	0	114.00	4	113.25	114.50	-4	7,199	-0.06%
2024/07/22	0	0.00	0	112.50	113.00	0	7,297	0.00%
2024/07/19	0	0.00	0	116.00	115.50	0	7,297	0.00%
2024/07/18	10	115.50	0	0.00	117.00	10	7,379	0.14%
2024/07/17	2	118.75	0	120.50	118.00	2	7,438	0.03%
2024/07/16	10	118.00	0	0.00	118.00	10	7,572	0.13%
2024/07/15	0	119.67	0	0.00	119.00	0	7,937	0.00%
2024/07/12	0	121.00	1	119.50	121.00	-1	8,165	-0.01%
2024/07/10	2	121.00	0	0.00	120.00	2	8,550	0.02%
2024/07/09	0	0.00	2	119.99	120.50	-2	8,759	-0.02%
2024/07/08	1	119.00	0	0.00	119.00	1	9,286	0.01%
2024/07/05	6	120.50	0	0.00	119.50	6	10,416	0.06%
2024/07/04	4	121.50	0	0.00	120.00	4	10,525	0.04%
2024/07/03	2	122.50	2	122.75	122.50	0	10,616	0.00%
2024/07/02	3	124.17	1	123.50	122.50	2	10,831	0.02%
2024/07/01	1	125.00	11.3	124.39	123.50	-10.3	11,027	-0.09%
2024/06/28	2	123.25	5.1	122.51	124.00	-3.1	11,123	-0.03%
2024/06/27	6	124.00	4	122.00	122.50	2	11,255	0.02%
2024/06/26	0	0.00	10	125.50	125.00	-10	11,215	-0.09%
2024/06/25	3.2	123.16	4	121.88	122.00	-0.9	11,061	-0.01%
2024/06/24	6.1	121.66	36	122.49	121.00	-30	10,953	-0.27%
2024/06/21	0	116.50	0	0.00	117.50	0	10,752	0.00%
2024/06/19	0	117.50	0	0.00	115.00	0	10,717	0.00%
2024/06/18	0	0.00	0.4	114.50	115.00	-0.4	10,714	0.00%
2024/06/17	0	0.00	0	115.00	114.50	0	10,959	0.00%
2024/06/14	0.1	113.09	0	0.00	114.50	0.1	11,225	0.00%
2024/06/13	2	113.26	0	0.00	113.00	2	11,378	0.02%
2024/06/12	0	115.00	0	0.00	114.50	0	11,575	0.00%
2024/06/11	0	0.00	0	115.50	114.50	0	11,666	0.00%
2024/06/07	1	115.00	0.1	116.46	115.00	0.9	11,823	0.01%
2024/06/06	0	116.50	0	116.50	115.50	0	11,880	0.00%
2024/06/05	0	0.00	2	117.00	117.00	-2	11,927	-0.02%
2024/06/04	0	117.00	1	117.50	116.50	-1	12,026	-0.01%
2024/06/03	1	116.99	0	0.00	117.50	1	12,095	0.01%
2024/05/31	1	116.52	0	0.00	115.50	1	12,146	0.01%
2024/05/30	5.1	117.91	0	0.00	116.00	5.1	12,218	0.04%
2024/05/29	10.2	120.02	1	120.00	120.00	9.2	12,521	0.07%
2024/05/28	4	121.50	11	122.41	121.50	-7	13,107	-0.05%
2024/05/27	3	117.83	2	118.75	118.50	1	13,122	0.01%
2024/05/24	1	118.00	2	117.00	118.00	-1	13,264	-0.01%
2024/05/23	2	116.50	1	117.50	117.50	1	13,455	0.01%
2024/05/22	3	117.84	4.2	117.60	118.00	-1.2	13,549	-0.01%
2024/05/21	2	119.25	0	0.00	120.00	2	13,590	0.01%
2024/05/17	1	122.01	0	0.00	122.50	1	13,699	0.01%
2024/05/16	4	123.50	7	124.29	123.00	-3	13,864	-0.02%
2024/05/15	1	126.50	1	126.00	124.50	0	14,091	0.00%
2024/05/14	2	124.00	0	123.50	123.50	2	14,346	0.01%
2024/05/13	12	121.71	15	122.00	121.50	-3	14,556	-0.02%
2024/05/10	17.1	124.01	11	121.86	121.50	6.1	15,227	0.04%
2024/05/09	15	125.16	5.6	126.21	122.50	9.5	15,460	0.06%
2024/05/08	14.1	135.50	5.1	136.02	135.50	9	15,182	0.06%
2024/05/07	1	148.50	0	0.00	150.50	1	15,202	0.01%
2024/05/06	2.2	151.50	3.1	152.52	151.00	-1	15,341	-0.01%
2024/05/03	4	151.75	3	153.00	150.00	1	15,481	0.01%
2024/05/02	0	0.00	0	152.00	152.50	0	15,559	0.00%
2024/04/30	2	151.00	5	151.50	150.00	-3	15,694	-0.02%
2024/04/29	0	146.00	0	0.00	144.00	0	15,931	0.00%
2024/04/26	3	144.83	0	0.00	142.50	3	16,389	0.02%
2024/04/25	2	145.00	0.3	147.00	145.50	1.7	16,636	0.01%
2024/04/24	2	150.00	2	149.75	150.50	0	17,205	0.00%
2024/04/23	6	146.92	10	149.50	147.00	-4	17,902	-0.02%
2024/04/22	18	147.36	16.1	150.29	145.00	1.9	18,185	0.01%
2024/04/19	11	151.27	2	152.25	152.00	9	18,211	0.05%
2024/04/18	16	162.25	23	162.09	161.00	-7	18,395	-0.04%
2024/04/17	7.2	161.43	10	158.05	162.00	-2.8	18,605	-0.02%
2024/04/16	1.2	151.42	0.1	152.50	151.00	1.1	18,613	0.01%
2024/04/15	13.1	161.92	21	161.98	159.00	-7.9	18,414	-0.04%
2024/04/12	25	162.54	33.3	163.17	165.50	-8.3	18,195	-0.05%
2024/04/11	19.2	155.31	21	155.91	158.00	-1.8	17,688	-0.01%
2024/04/10	10	149.00	10	149.00	149.00	0	16,606	0.00%
2024/04/09	6	137.58	1	135.50	135.50	5	16,565	0.03%
2024/04/08	7	141.21	5	141.90	138.50	2	16,442	0.01%
2024/04/03	7	143.00	6	145.67	140.50	1	16,264	0.01%
2024/04/02	1	142.49	0	0.00	142.00	1	16,062	0.01%
2024/04/01	46	142.78	1.3	143.27	141.50	44.7	15,972	0.28%
2024/03/29	13	147.81	0	0.00	147.50	13	15,781	0.08%
2024/03/28	6.3	152.08	0.1	152.51	150.00	6.2	15,735	0.04%
2024/03/27	12.1	151.51	1	150.00	150.00	11.1	15,708	0.07%
2024/03/26	5	160.20	4	163.00	156.00	1	15,665	0.01%
2024/03/25	0	0.00	4.3	159.92	160.00	-4.3	15,653	-0.03%
2024/03/22	2	158.50	0	0.00	159.00	2	15,719	0.01%
2024/03/21	10.2	162.22	9	162.00	161.50	1.2	15,663	0.01%
2024/03/20	19.1	161.38	12	162.54	158.50	7.1	15,677	0.05%
2024/03/19	6	163.25	8	165.06	166.00	-2	15,488	-0.01%
2024/03/18	12	158.38	12	157.92	160.00	0	15,261	0.00%
2024/03/15	5	151.50	5	151.71	155.00	0	15,106	0.00%
2024/03/14	11.5	145.91	0	0.00	144.50	11.5	14,883	0.08%
2024/03/13	4	150.50	1	149.00	149.50	3	14,801	0.02%
2024/03/12	4	156.12	0	0.00	155.50	4	14,662	0.03%
2024/03/11	2	159.00	0	0.00	158.50	2	14,576	0.01%
2024/03/08	5	163.30	3	161.50	159.50	2	14,534	0.01%
2024/03/07	7	166.00	4	169.00	165.50	3	14,464	0.02%
2024/03/06	0	0.00	4	170.62	172.00	-4	14,393	-0.03%
2024/03/05	6	168.08	0	168.50	169.50	6	14,335	0.04%
2024/03/04	2	170.00	16.1	169.91	172.00	-14.1	14,308	-0.10%
2024/03/01	26.1	161.78	21	158.00	163.00	5.1	13,957	0.04%
2024/02/29	1.2	169.91	1	171.50	171.50	0.2	13,399	0.00%
2024/02/27	11	169.33	0	0.00	170.00	11	13,349	0.08%
2024/02/26	10	174.85	8.1	175.07	175.50	1.9	13,207	0.01%
2024/02/23	6	170.01	8.1	172.34	169.50	-2.1	13,015	-0.02%
2024/02/22	7.1	170.68	4.1	170.34	173.50	3	12,929	0.02%
2024/02/21	1	167.49	6	166.34	166.50	-5	12,837	-0.04%
2024/02/20	6	164.08	6	163.25	164.50	0	12,881	0.00%
2024/02/19	2.3	162.70	22	161.86	163.50	-19.7	12,921	-0.15%
2024/02/16	31	166.71	4.5	167.93	163.00	26.5	12,993	0.20%
2024/02/15	10	175.15	10	174.56	172.50	0	13,071	0.00%
2024/02/05	18	169.89	21	170.21	171.00	-3	12,948	-0.02%
2024/02/02	48.2	176.61	37	177.69	172.50	11.2	12,773	0.09%
2024/02/01	1	171.98	12.6	170.67	173.00	-11.6	12,144	-0.10%
2024/01/31	20.1	158.41	10	160.35	158.00	10.1	11,969	0.08%
2024/01/30	5	160.80	8.3	159.15	160.00	-3.3	12,049	-0.03%
2024/01/29	7	153.86	13	154.38	151.50	-6	12,000	-0.05%
2024/01/26	22.1	148.64	37.1	150.04	149.50	-14.9	11,911	-0.13%
2024/01/25	12	153.08	9	154.44	152.50	3	11,796	0.03%
2024/01/24	19.1	153.91	15.1	153.10	152.50	4	11,911	0.03%
2024/01/23	37	156.16	35.1	156.65	155.00	1.9	11,812	0.02%
2024/01/22	20	154.30	54.3	152.01	156.00	-34.3	11,625	-0.30%
2024/01/19	16.2	144.38	11.3	143.84	142.00	4.9	11,140	0.04%
2024/01/18	18.7	146.41	25	147.08	146.00	-6.3	10,885	-0.06%
2024/01/17	15.1	141.56	18.2	141.99	147.00	-3.1	10,285	-0.03%
2024/01/16	49	129.34	32.1	131.60	134.50	16.9	9,519	0.18%
2024/01/15	10.7	128.28	14	127.36	127.00	-3.3	9,177	-0.04%
2024/01/12	36	126.93	40.3	127.54	127.50	-4.3	9,016	-0.05%
2024/01/11	6.2	127.74	11.5	127.53	126.50	-5.3	8,536	-0.06%
2024/01/10	6	120.50	14	119.43	119.00	-8	8,185	-0.10%
2024/01/08	2	115.25	0	0.00	113.50	2	8,291	0.02%
2024/01/05	2	116.75	4	115.38	117.00	-2	8,419	-0.02%
2024/01/04	8	114.69	6.2	117.98	114.50	1.8	8,563	0.02%
2024/01/03	0.1	112.13	6	114.42	117.50	-5.9	8,668	-0.07%
2024/01/02	2	112.50	2	114.00	111.50	0	8,814	0.00%
2023/12/29	7.1	113.36	7	114.71	112.50	0.1	9,380	0.00%
2023/12/28	1	113.52	1	115.00	113.50	0	9,535	0.00%
2023/12/27	1	117.50	3	118.83	119.00	-2	9,758	-0.02%
2023/12/26	3	117.83	2	117.75	118.00	1	10,180	0.01%
2023/12/25	2	118.25	2.3	118.22	117.00	-0.3	11,245	0.00%
2023/12/22	9	115.61	4	115.63	116.00	5	11,705	0.04%
2023/12/21	2	114.48	2.4	114.85	113.50	-0.4	11,817	0.00%
2023/12/20	4	113.50	4	113.63	113.00	0	11,992	0.00%
2023/12/19	0	0.00	1	110.51	111.00	-1	12,528	-0.01%
2023/12/18	1.2	112.36	0	112.50	111.50	1.2	13,275	0.01%
2023/12/15	5	114.10	1.8	115.60	112.00	3.2	13,628	0.02%
2023/12/14	5.1	117.61	4	117.75	116.50	1.1	14,077	0.01%
2023/12/13	2	119.25	1	119.50	120.00	1	14,084	0.01%
2023/12/12	1.5	119.00	3.4	118.36	119.00	-1.9	14,033	-0.01%
2023/12/11	1	114.50	1	116.00	117.00	0	13,958	0.00%
2023/12/08	1	114.51	0.2	115.00	114.00	0.8	13,915	0.01%
2023/12/07	1	118.99	0	0.00	117.00	1	13,878	0.01%
2023/12/06	1	118.00	7	118.93	118.00	-6	13,820	-0.04%
2023/12/05	1	116.00	3	114.33	116.00	-2	13,772	-0.01%
2023/12/04	0	116.50	10	117.50	114.50	-10	13,739	-0.07%
2023/12/01	3	118.67	2	118.50	118.00	1	13,693	0.01%
2023/11/30	2	118.50	2	118.50	118.50	0	13,690	0.00%
2023/11/29	8	120.00	1	120.01	118.50	7	13,619	0.05%
2023/11/27	3	115.67	2	115.00	115.00	1	13,386	0.01%
2023/11/24	0.2	113.52	1	113.00	112.50	-0.8	13,280	-0.01%
2023/11/22	3.1	115.49	1	114.50	114.00	2.1	13,163	0.02%
2023/11/21	2	117.25	1	116.50	115.00	1	13,120	0.01%
2023/11/20	1	117.50	0.2	117.00	116.50	0.8	13,054	0.01%
2023/11/17	0	117.00	1	118.00	114.00	-1	12,949	-0.01%
2023/11/16	5.1	122.37	0	0.00	118.50	5.1	12,798	0.04%
2023/11/15	12	123.79	0	0.00	124.50	12	12,652	0.09%
2023/11/14	6.1	125.99	4.3	125.32	125.50	1.8	12,392	0.01%
2023/11/13	3.1	125.81	0.1	125.00	125.00	3	12,044	0.02%
2023/11/10	8	141.31	9	141.28	138.50	-1	11,813	-0.01%
2023/11/09	5.6	144.31	7.3	144.11	144.50	-1.7	11,661	-0.01%
2023/11/08	32	152.53	30	150.50	149.50	2	11,420	0.02%
2023/11/07	2	140.93	2	143.26	148.50	0	11,018	0.00%
2023/11/06	3	133.33	4.1	134.07	135.00	-1.1	10,699	-0.01%
2023/11/03	2	125.50	1	127.37	125.00	1	10,326	0.01%
2023/11/02	1	122.94	0	0.00	123.50	1	10,218	0.01%
2023/11/01	23	121.50	22.4	122.74	120.00	0.6	10,111	0.01%
2023/10/31	34	118.56	34	118.56	118.50	0	9,827	0.00%
2023/10/30	0.4	116.66	1	117.46	117.50	-0.7	9,701	-0.01%
2023/10/27	0	0.00	1	110.50	111.50	-1	9,528	-0.01%
2023/10/26	0.3	108.19	1	110.50	110.50	-0.7	9,483	-0.01%
2023/10/25	5	112.50	5	113.60	112.50	0	9,372	0.00%
2023/10/23	2	114.00	2	112.75	114.00	0	9,318	0.00%
2023/10/19	9	115.00	9	115.83	116.00	0	9,248	0.00%
2023/10/18	2	115.50	2	116.50	115.00	0	9,152	0.00%
2023/10/17	4	118.88	2.2	121.13	118.00	1.8	9,055	0.02%
2023/10/16	1	114.50	1.2	116.33	118.00	-0.2	8,801	0.00%
2023/10/13	3	115.50	3	116.50	115.50	0	8,684	0.00%
2023/10/12	2.7	119.63	5	119.50	119.00	-2.3	8,531	-0.03%
2023/10/11	2	117.99	12	118.08	118.00	-10	8,363	-0.12%
2023/10/06	8.2	116.77	21	116.38	116.50	-12.8	8,172	-0.16%
2023/10/05	14	118.14	16	119.13	119.00	-2	7,900	-0.03%
2023/10/04	3	111.67	4	111.75	111.50	-1	7,272	-0.01%
2023/10/03	5	110.30	7	111.57	112.00	-2	7,051	-0.03%
2023/10/02	33	108.56	32	109.25	110.00	1	6,767	0.01%
2023/09/28	51	108.05	58.3	107.22	111.50	-7.2	6,309	-0.11%
2023/09/27	10	100.98	52.5	99.53	104.50	-42.5	5,250	-0.81%
2023/09/26	10	95.45	17.3	96.19	95.00	-7.3	4,708	-0.16%
2023/09/25	7	95.14	5	95.26	96.20	2	4,503	0.04%
2023/09/22	32	98.28	33	97.87	96.00	-1	4,222	-0.02%
2023/09/21	41.8	99.27	57.1	99.09	103.00	-15.3	3,587	-0.43%
2023/09/20	14	99.11	11	97.99	100.00	3	2,731	0.11%
2023/09/19	21.1	92.55	19	93.70	91.00	2	2,290	0.09%
2023/09/18	1	88.60	2.6	88.60	88.60	-1.6	1,693	-0.09%
2023/09/15	2.5	80.60	0	0.00	80.60	2.5	1,606	0.16%
2023/09/12	0	0.00	1	73.20	72.60	-1	1,585	-0.06%
2023/09/11	10	74.00	1	74.00	74.20	9	1,570	0.57%
2023/09/07	0	0.00	1	73.90	73.90	-1	1,545	-0.07%
2023/09/06	0	0.00	1.5	72.80	73.10	-1.5	1,535	-0.10%
2023/09/05	0	0.00	1	72.20	72.70	-1	1,528	-0.07%
2023/09/04	3	72.50	8	71.73	72.20	-5	1,522	-0.33%
2023/09/01	1	69.60	1	69.70	69.60	0	1,494	0.00%
2023/08/30	1	68.00	0	0.00	68.10	1	1,493	0.07%
2023/08/25	0	0.00	0	68.50	68.00	0	1,507	0.00%
2023/08/24	0	0.00	0	68.70	68.80	0	1,509	0.00%
2023/08/21	0.1	65.60	0	0.00	67.00	0.1	1,480	0.00%
2023/08/18	5	66.00	0	0.00	65.10	5	1,468	0.34%
2023/08/17	2	71.60	2	71.40	71.40	0	1,411	0.00%
2023/08/15	0	71.50	0	0.00	71.70	0	1,329	0.00%
2023/08/14	3	71.50	1	70.80	71.30	2	1,293	0.15%
2023/08/11	0	0.00	1	73.19	73.00	-1	1,279	-0.08%
2023/08/10	0	0.00	1	74.50	73.30	-1	1,254	-0.08%
2023/08/09	0	0.00	7	73.13	74.00	-7	1,207	-0.58%
2023/08/08	0	0.00	0	71.00	70.90	0	1,110	0.00%
2023/08/07	1	69.30	0	0.00	70.70	1	1,085	0.09%
2023/08/04	0.2	67.50	0	0.00	68.10	0.2	1,043	0.02%
2023/08/01	0.2	68.20	0	0.00	68.00	0.2	1,044	0.02%
2023/07/31	0.2	68.50	0	0.00	68.60	0.2	1,061	0.02%
2023/07/28	0	0.00	0	67.98	68.90	0	1,034	0.00%
2023/07/26	0	0.00	0	66.60	66.50	0	999	0.00%
2023/07/25	3	66.83	1	66.70	66.70	2	984	0.20%
2023/07/20	0	0.00	0.3	69.60	69.20	-0.3	952	-0.03%
2023/07/19	2	69.08	0	69.70	69.10	2	948	0.21%
2023/07/17	0	70.30	0	0.00	70.00	0	930	0.00%
2023/07/14	0.2	69.73	0	70.30	69.90	0.1	932	0.01%
2023/07/13	0	69.50	0	0.00	70.50	0	924	0.00%
2023/07/12	1	68.70	0	69.20	69.20	1	892	0.11%
2023/07/10	0	0.00	0.1	68.90	68.30	-0.1	882	-0.01%
2023/07/07	0.2	68.87	0	0.00	69.20	0.2	880	0.02%
2023/07/05	0.1	69.60	0	0.00	69.40	0.1	863	0.01%
2023/07/04	0	0.00	1.2	68.95	70.20	-1.2	841	-0.15%
2023/06/29	0	0.00	0	67.30	67.50	0	811	0.00%
2023/06/28	0	67.50	0.9	67.48	67.40	-0.9	814	-0.11%
2023/06/27	0	0.00	1.8	67.83	68.00	-1.8	794	-0.22%
2023/06/26	0	67.20	0	0.00	67.90	0	793	0.00%
2023/06/19	0	0.00	1	67.70	67.80	-1	781	-0.13%
2023/06/16	0	0.00	1.2	67.87	67.00	-1.2	769	-0.15%
2023/06/13	0	0.00	0.1	68.10	67.80	-0.1	760	-0.01%
2023/06/12	0	0.00	4	67.90	67.90	-4	761	-0.53%
2023/06/09	0	0.00	1	67.50	67.50	-1	756	-0.13%
2023/06/08	1	67.60	1	67.70	67.50	0	764	0.00%
2023/06/07	0	0.00	2.2	67.66	67.80	-2.2	778	-0.28%
2023/06/05	1	66.01	0	0.00	66.00	1	762	0.13%
2023/06/02	0	0.00	0.9	66.30	66.30	-0.9	770	-0.12%
2023/06/01	1	65.90	3.2	66.24	66.20	-2.2	777	-0.28%
2023/05/31	2	65.90	0.7	66.40	65.90	1.4	786	0.17%
2023/05/30	3	66.10	0	0.00	66.60	3	782	0.38%
2023/05/29	0	67.10	0	0.00	66.60	0	812	0.00%
2023/05/26	0	0.00	0.3	66.61	66.60	-0.3	877	-0.04%
2023/05/25	0	66.70	0.2	66.80	66.80	-0.2	882	-0.02%
2023/05/23	0	0.00	0	66.60	66.80	0	895	0.00%
2023/05/22	0	0.00	1.3	66.63	66.70	-1.3	910	-0.14%
2023/05/19	0	0.00	0.2	66.10	66.10	-0.2	907	-0.02%
2023/05/12	0	0.00	0.1	64.40	64.50	-0.1	935	-0.01%
2023/05/11	1	64.30	0	0.00	64.40	1	939	0.11%
2023/05/09	0	0.00	0.2	65.40	65.20	-0.2	943	-0.02%
2023/05/08	0	64.60	0	0.00	65.00	0	968	0.00%
2023/05/05	2	65.20	0	0.00	65.40	2	977	0.21%
2023/04/28	2	66.40	0	66.80	66.40	2	1,050	0.19%
2023/04/25	0	0.00	1	66.00	65.70	-1	1,050	-0.10%
2023/04/24	1	65.80	0	0.00	66.00	1	1,045	0.10%
2023/04/21	1	66.10	0	0.00	66.20	1	1,058	0.09%
2023/04/20	3	67.27	0	0.00	67.10	3	1,061	0.28%
2023/04/19	1	68.00	0	0.00	68.20	1	1,053	0.09%
2023/04/18	0	0.00	0	68.30	68.50	0	1,042	0.00%
2023/04/17	0	67.80	0	0.00	67.70	0	1,031	0.00%
2023/04/11	0	67.90	0	0.00	67.80	0	1,034	0.00%
2023/04/06	1	66.50	0	0.00	67.40	1	1,048	0.10%
2023/03/29	0	66.60	0	66.50	66.70	0	1,170	0.00%
2023/03/28	0	66.10	9	65.90	66.10	-9	1,260	-0.71%
2023/03/24	6	66.53	0	0.00	66.30	6	1,428	0.42%
2023/03/22	0	66.80	0	0.00	66.70	0	1,435	0.00%
2023/03/20	3	66.07	0	0.00	65.90	3	1,455	0.21%
2023/03/16	0	0.00	0	66.10	65.60	0	1,470	0.00%
2023/03/13	0	0.00	0	66.50	66.90	0	1,515	0.00%
2023/03/09	0	0.00	3	66.50	66.70	-3	1,519	-0.20%
2023/03/08	3	66.20	2	66.15	66.30	1	1,528	0.07%
2023/03/07	0	0.00	2	65.60	66.10	-2	1,538	-0.13%
2023/03/06	0	0.00	1	65.50	65.60	-1	1,540	-0.06%
2023/03/02	0	0.00	0.6	64.88	64.80	-0.6	1,547	-0.04%
2023/03/01	2	64.00	1.2	64.36	64.10	0.8	1,546	0.05%
2023/02/24	4	65.05	1	64.80	65.00	3	1,517	0.20%
2023/02/23	0.8	67.50	0	0.00	67.30	0.8	1,449	0.05%
2023/02/22	18	66.80	0	0.00	67.00	18	1,468	1.23%
2023/02/21	2	67.35	4	67.48	67.40	-2	1,469	-0.14%
2023/02/20	0	0.00	2	66.90	67.60	-2	1,480	-0.14%
2023/02/17	0	0.00	2	66.10	66.40	-2	1,478	-0.14%
2023/02/16	0	0.00	0.4	65.70	65.80	-0.4	1,494	-0.03%
2023/02/15	0	65.60	3.6	65.54	65.20	-3.5	1,515	-0.23%
2023/02/13	0	65.70	1	65.30	65.70	-1	1,531	-0.06%
2023/02/10	0	0.00	0	66.40	65.80	0	1,540	0.00%
2023/02/08	0	0.00	2	66.90	66.60	-2	1,556	-0.13%
2023/02/06	6	66.05	0	0.00	66.00	6	1,585	0.38%
2023/02/03	0	66.60	2	66.90	66.90	-2	1,576	-0.12%
2023/02/02	2	65.70	0	0.00	65.90	2	1,634	0.12%
2023/02/01	0	0.00	0	65.30	65.40	0	1,620	0.00%
2023/01/30	0	63.80	1	63.80	63.90	-1	1,578	-0.06%
2023/01/13	0	0.00	3	63.23	63.30	-3	1,580	-0.19%
2023/01/12	0	0.00	0	63.60	63.10	0	1,605	0.00%
2023/01/11	3	63.50	0	63.50	63.60	3	1,636	0.18%
2023/01/10	2	63.00	0	62.80	62.80	2	1,667	0.12%
2023/01/06	0	0.00	3	61.20	61.10	-3	1,727	-0.17%
2022/12/30	0	61.50	0	0.00	61.10	0	1,857	0.00%
2022/12/29	3	61.00	0	0.00	61.10	3	1,868	0.16%
2022/12/28	0	62.20	5	61.42	61.60	-5	1,893	-0.26%
2022/12/26	1	62.10	0	0.00	62.50	1	1,920	0.05%
2022/12/23	0	0.00	0	62.10	62.70	0	1,940	0.00%
2022/12/22	1	62.60	5	63.32	63.30	-4	1,938	-0.21%
2022/12/21	5	61.60	0	0.00	61.70	5	1,893	0.26%
2022/12/20	6	62.97	1	62.71	61.70	5	1,835	0.27%
2022/12/19	0	0.00	5	64.30	64.20	-5	1,791	-0.28%
2022/12/16	2	61.70	0	0.00	62.90	2	1,711	0.12%
2022/12/15	0	0.00	4	62.50	62.50	-4	1,698	-0.24%
2022/12/12	5	62.16	4	62.13	62.50	1	1,896	0.05%
2022/12/07	0	0.00	8	62.41	62.30	-8	1,975	-0.41%
2022/12/06	0	0.00	1	62.40	62.50	-1	1,979	-0.05%
2022/12/05	5	62.60	0	0.00	62.80	5	1,972	0.25%
2022/12/02	0	0.00	6	63.57	63.50	-6	1,951	-0.31%
2022/12/01	0	0.00	1	63.30	63.00	-1	1,956	-0.05%
2022/11/30	3	62.07	1	62.70	62.90	2	1,981	0.10%
2022/11/29	0	0.00	0	62.00	62.60	0	1,989	0.00%
2022/11/24	2	60.60	0	0.00	61.10	2	1,993	0.10%
2022/11/23	0	0.00	12	60.31	60.30	-12	2,002	-0.60%
2022/11/18	3	60.97	0	0.00	60.60	3	2,040	0.15%
2022/11/17	0	0.00	3	60.50	60.70	-3	2,034	-0.15%
2022/11/16	0	0.00	0	60.50	59.90	0	2,038	0.00%
2022/11/15	2	59.95	0	0.00	60.60	2	2,028	0.10%
2022/11/14	0	0.00	0	60.40	60.40	0	2,023	0.00%
2022/11/11	2	60.40	9	60.04	60.10	-7	2,032	-0.34%
2022/11/10	2	58.85	0	59.10	58.80	2	2,033	0.10%
2022/11/09	2	58.80	0	59.30	59.40	2	2,041	0.10%
2022/11/08	6	58.47	1	58.40	58.20	5	2,046	0.24%
2022/11/03	3	56.94	12	56.93	57.20	-9	2,087	-0.43%
2022/11/02	4	57.68	0	0.00	57.50	4	2,122	0.19%
2022/11/01	4	57.75	2	57.80	58.00	2	2,172	0.09%
2022/10/31	6	57.79	4	58.15	58.30	2	2,172	0.09%
2022/10/28	0	62.00	0	0.00	61.40	0	2,109	0.00%
2022/10/27	2	62.20	0	0.00	61.80	2	2,120	0.09%
2022/10/26	3	61.03	0	0.00	61.90	3	2,134	0.14%
2022/10/24	5	62.78	0	62.80	62.30	5	2,182	0.23%
2022/10/21	3	62.50	0	0.00	62.30	3	2,190	0.14%
2022/10/20	16	62.42	12	63.20	63.20	4	2,193	0.18%
2022/10/19	1	62.00	2	63.00	62.50	-1	2,178	-0.05%
2022/10/18	3	62.00	0	0.00	61.80	3	2,167	0.14%
2022/10/17	10	60.86	0	60.90	61.50	10	2,147	0.47%
2022/10/14	0	0.00	0	62.00	61.40	0	2,121	0.00%
2022/10/13	0	0.00	1	60.60	60.20	-1	2,128	-0.05%
2022/10/12	3	61.80	0	0.00	61.70	3	2,112	0.14%
2022/10/11	3	62.90	1	63.20	62.80	2	2,098	0.10%
2022/10/07	4	61.73	0	0.00	61.70	4	2,063	0.19%
2022/10/05	5	61.24	0	0.00	61.40	5	2,100	0.24%
2022/10/03	0	0.00	0	59.60	59.70	0	2,095	0.00%
2022/09/30	0	0.00	0.1	58.30	58.80	-0.1	2,109	-0.01%
2022/09/28	0	0.00	0	58.60	58.40	0	2,179	0.00%
2022/09/22	2	59.60	0	0.00	59.70	2	2,292	0.09%
2022/09/20	0	60.00	0	0.00	60.30	0	2,211	0.00%
2022/09/16	0	0.00	1	61.00	61.90	-1	2,185	-0.05%
2022/09/15	0	62.10	0	62.10	61.80	0	2,307	0.00%
2022/09/12	0	62.50	0	0.00	62.70	0	2,971	0.00%
2022/09/07	1	61.00	0	61.30	61.30	1	3,492	0.03%
2022/09/06	1	62.00	1	62.00	61.20	0	3,626	0.00%
2022/09/05	0	63.80	0	0.00	63.00	0	3,648	0.00%
2022/09/01	1	64.50	0	0.00	64.50	1	3,742	0.03%
2022/08/30	0	65.00	0	0.00	64.50	0	3,816	0.00%
2022/08/29	0	0.00	0	64.90	64.70	0	3,908	0.00%
2022/08/26	2	65.70	0	0.00	66.00	2	4,058	0.05%
2022/08/25	0	65.00	0	0.00	64.70	0	4,082	0.00%
2022/08/24	0	0.00	0	65.30	64.60	0	4,180	0.00%
2022/08/22	0	0.00	8	64.70	64.40	-8	4,256	-0.19%
2022/08/19	0	64.70	0	0.00	64.40	0	4,299	0.00%
2022/08/18	4	64.20	0	0.00	64.10	4	4,371	0.09%
2022/08/17	0	65.30	0	0.00	65.00	0	4,454	0.00%
2022/08/11	0	64.60	0	0.00	64.10	0	4,578	0.00%
2022/08/10	4	64.40	0	0.00	64.00	4	4,621	0.09%
2022/08/09	5	65.30	5	64.50	64.50	0	4,740	0.00%
2022/08/08	1	66.12	0	0.00	65.50	1	4,756	0.02%
2022/08/03	0	0.00	0	68.50	68.30	0	4,811	0.00%
2022/07/28	0	0.00	0	69.20	69.50	0	5,100	0.00%
2022/07/25	0	0.00	0	67.93	68.30	0	5,367	0.00%
2022/07/22	0	66.40	12	66.40	66.90	-12	5,386	-0.22%
2022/07/21	0	0.00	1	66.48	66.80	-1	5,412	-0.02%
2022/07/20	0	65.00	0	0.00	65.30	0	5,466	0.00%
2022/07/19	0	64.60	1	64.40	64.90	-1	5,527	-0.02%
2022/07/15	0	0.00	0	64.10	64.10	0	5,735	0.00%
2022/07/13	1	63.00	0	63.30	62.50	1	5,894	0.02%
2022/07/12	0	62.30	0	0.00	62.80	0	5,884	0.00%
2022/07/11	12	63.60	0	63.30	63.10	12	5,893	0.20%
2022/07/08	0	0.00	0	63.00	62.90	0	5,916	0.00%
2022/07/06	1	59.52	2	60.00	59.90	-1	5,903	-0.02%
2022/07/05	2	61.50	2	61.70	61.50	0	5,853	0.00%
2022/07/04	1	62.12	0	0.00	61.30	1	5,826	0.02%
2022/07/01	0	0.00	0	65.50	63.70	0	5,812	0.00%
2022/06/30	0	0.00	19	67.38	67.10	-19	5,788	-0.33%
2022/06/29	4	67.90	11	67.34	67.30	-7	5,775	-0.12%
2022/06/28	0	0.00	6	68.70	68.70	-6	5,771	-0.10%
2022/06/27	5	68.76	0	0.00	68.70	5	5,760	0.09%
2022/06/24	9	68.30	6	70.13	67.70	3	5,784	0.05%
2022/06/23	0	0.00	1	71.90	71.00	-1	5,718	-0.02%
2022/06/22	1	71.20	1	71.70	70.70	0	5,538	0.00%
2022/06/21	0	0.00	0	69.77	70.80	0	5,358	0.00%
2022/06/20	2.1	70.99	1	70.00	68.00	1.1	5,175	0.02%
2022/06/17	4	78.50	7	79.66	77.30	-3	4,855	-0.06%
2022/06/16	0	0.00	6.4	80.34	79.90	-6.4	4,582	-0.14%
2022/06/15	2	78.60	3	79.67	78.60	-1	4,397	-0.02%
2022/06/14	3	76.70	9	75.87	76.90	-6	4,261	-0.14%
2022/06/13	0	76.70	0	0.00	77.20	0	4,204	0.00%
2022/06/10	0	79.80	0	0.00	78.70	0	4,156	0.00%
2022/06/07	3	79.50	4	79.15	80.70	-1	4,058	-0.02%
2022/06/06	10	80.45	1	81.20	80.30	9	3,972	0.23%
2022/06/02	1	77.80	0	0.00	77.60	1	3,857	0.03%
2022/06/01	1	78.20	0	78.90	78.20	1	3,826	0.03%
2022/05/30	0	0.00	1	75.90	76.00	-1	3,723	-0.03%
2022/05/27	0	0.00	2	75.25	75.20	-2	3,729	-0.05%
2022/05/26	4	74.73	3	75.03	75.00	1	3,800	0.03%
2022/05/24	0	72.50	1	72.20	72.10	-1	3,707	-0.03%
2022/05/23	26	72.67	2	73.10	72.40	24	3,734	0.64%
2022/05/20	5	73.90	4	73.72	73.60	1	3,740	0.03%
2022/05/19	1	71.70	4	71.92	72.00	-3	3,762	-0.08%
2022/05/18	3	72.10	5	72.02	72.20	-2	3,875	-0.05%
2022/05/17	4	70.80	2	70.60	71.00	2	3,984	0.05%
2022/05/16	1	68.31	0	0.00	68.10	1	4,318	0.02%
2022/05/13	0	69.00	1	68.70	68.60	-1	4,505	-0.02%
2022/05/12	0	0.00	1	68.50	68.10	-1	4,573	-0.02%
2022/05/11	0	0.00	0	69.00	68.70	0	4,538	0.00%
2022/05/10	0	0.00	1	67.10	68.90	-1	4,525	-0.02%
2022/05/09	0	67.50	0	0.00	67.20	0	4,480	0.00%
2022/05/05	0	69.30	0	69.70	69.60	0	4,548	0.00%
2022/05/04	1	68.61	0	0.00	68.00	1	4,550	0.02%
2022/05/03	5	69.68	0	0.00	69.80	5	4,464	0.11%
2022/04/28	0	0.00	0	71.10	71.50	0	4,598	0.00%
2022/04/27	0	0.00	0	71.00	70.10	0	4,667	0.00%
2022/04/26	0	0.00	1	72.49	72.80	-1	4,786	-0.02%
2022/04/25	8	70.36	3.3	70.12	70.10	4.7	4,783	0.10%
2022/04/22	2.3	72.13	2	72.70	72.20	0.3	4,779	0.01%
2022/04/21	4	73.48	4	73.78	73.80	0	4,752	0.00%
2022/04/20	1	75.07	0	0.00	74.30	1	4,754	0.02%
2022/04/19	2	78.60	2	78.70	78.20	0	4,895	0.00%
2022/04/18	2	78.11	2	78.45	77.60	0	4,963	0.00%
2022/04/14	1.8	81.18	2	79.95	79.70	-0.2	5,044	0.00%
2022/04/07	3	77.20	5	77.16	77.10	-2	5,313	-0.04%
2022/04/06	1	78.40	1	78.00	78.50	0	5,417	0.00%
2022/03/31	1	81.00	0	0.00	79.30	1	5,508	0.02%
2022/03/29	0	0.00	2	82.05	81.40	-2	5,463	-0.04%
2022/03/28	1	80.20	2	81.10	82.30	-1	5,466	-0.02%
2022/03/25	2	83.95	0	0.00	83.20	2	5,431	0.04%
2022/03/24	0	0.00	2.3	84.19	85.00	-2.3	5,434	-0.04%
2022/03/23	0	0.00	1	85.20	84.70	-1	5,491	-0.02%
2022/03/22	2	84.65	1	84.80	84.70	1	5,505	0.02%
2022/03/21	1	85.80	2	86.15	85.80	-1	5,504	-0.02%
2022/03/18	7	86.83	2	87.65	86.90	5	5,500	0.09%
2022/03/17	1	85.10	1	84.50	84.90	0	5,451	0.00%
2022/03/14	0	0.00	1	85.10	85.70	-1	5,465	-0.02%
2022/03/04	0	0.00	1	83.20	83.30	-1	5,396	-0.02%
2022/03/01	1	85.00	13	85.00	85.00	-12	5,330	-0.23%
2022/02/25	4	85.10	7	85.09	83.00	-3	5,286	-0.06%
2022/02/24	8	87.23	4.1	86.65	86.90	4	5,175	0.08%
2022/02/23	0	86.80	1	87.10	87.80	-1	5,126	-0.02%
2022/02/21	3	86.97	5	86.34	86.50	-2	5,038	-0.04%
2022/02/18	10	85.59	13	84.95	85.60	-3	5,000	-0.06%
2022/02/17	8.3	86.85	11	87.17	86.20	-2.7	4,920	-0.06%
2022/02/16	24	91.08	19	91.14	89.90	5	4,778	0.10%
2022/02/15	54.2	96.84	102	95.66	89.80	-47.8	4,626	-1.03%	大賣/
2022/02/14	11	96.02	11.1	95.28	96.20	-0.1	4,161	0.00%
2022/02/11	4	91.33	4.8	90.57	90.50	-0.8	3,921	-0.02%
2022/02/10	1	88.60	1	90.50	88.30	0	3,833	0.00%
2022/02/09	6.1	89.73	7	89.13	89.60	-1	3,830	-0.02%
2022/02/08	4	88.53	7	88.21	89.50	-3	3,810	-0.08%
2022/02/07	2.7	88.34	2	88.80	89.40	0.7	3,780	0.02%
2022/01/26	12	88.08	8	88.38	85.00	4	3,729	0.11%
2022/01/25	1	85.30	6	85.05	86.50	-5	3,602	-0.14%
2022/01/24	4	86.05	6	83.92	86.30	-2	3,512	-0.06%
2022/01/21	8	89.50	5	89.06	89.20	3	3,413	0.09%
2022/01/20	12	88.99	12	88.62	90.00	0	3,318	0.00%
2022/01/19	1	87.70	0	0.00	85.10	1	3,170	0.03%
2022/01/18	11	88.65	13	87.94	90.20	-2	3,068	-0.07%
2022/01/17	3	85.23	4	84.10	85.30	-1	2,907	-0.03%
2022/01/14	4	83.85	0	0.00	85.20	4	2,855	0.14%
2022/01/13	0	0.00	3	84.33	84.50	-3	2,791	-0.11%
2022/01/12	16	83.49	12	83.40	85.00	4	2,749	0.15%
2022/01/11	45	82.41	57	83.12	84.00	-12	2,641	-0.45%
2022/01/10	0	0.00	32	78.95	79.20	-32	2,347	-1.36%
2022/01/07	4	77.03	14	76.47	76.90	-10	2,252	-0.44%
2022/01/04	1	75.80	2	75.40	75.10	-1	2,111	-0.05%
2022/01/03	0	0.00	2	73.85	74.20	-2	2,049	-0.10%
2021/12/30	7	73.20	19	73.37	73.50	-12	1,965	-0.61%
2021/12/29	13	71.20	27	70.05	71.50	-14	1,810	-0.77%
2021/12/28	1	68.00	4	67.78	67.90	-3	1,690	-0.18%
2021/12/27	24	65.83	3	66.57	67.00	21	1,652	1.27%
2021/12/23	1	64.90	0	0.00	64.90	1	1,577	0.06%
2021/12/14	0	0.00	1	64.50	64.50	-1	1,488	-0.07%
2021/12/03	0	65.40	1	65.40	65.40	-1	1,601	-0.06%
2021/12/01	2	65.95	1	65.90	66.30	1	1,632	0.06%
2021/11/30	2	64.00	2	63.40	63.40	0	1,604	0.00%
2021/11/26	4	63.83	2	64.35	63.30	2	1,646	0.12%
2021/11/24	6	64.35	2.1	64.40	64.70	3.9	1,662	0.24%
2021/11/23	6	64.62	2	64.65	64.60	4	1,701	0.24%
2021/11/19	5	65.00	0	0.00	64.90	5	1,717	0.29%
2021/11/17	2	64.20	1	64.20	64.40	1	1,729	0.06%
2021/11/16	7	64.86	1	64.40	64.40	6	1,743	0.34%
2021/11/15	12	65.93	3	65.93	65.90	9	1,754	0.51%
2021/11/12	2	65.70	0	0.00	65.90	2	1,769	0.11%
2021/11/11	0	0.00	4	64.30	64.30	-4	1,780	-0.22%
2021/11/09	3	64.70	0	0.00	64.60	3	1,855	0.16%
2021/11/08	1	64.70	2	64.25	65.00	-1	1,901	-0.05%
2021/11/05	20	65.00	20	64.80	64.90	0	1,957	0.00%
2021/11/04	1	64.70	1	64.80	64.70	0	2,023	0.00%
2021/11/03	0	0.00	2	64.50	64.50	-2	2,105	-0.09%
2021/11/02	4	64.05	1	63.90	63.80	3	2,099	0.14%
2021/11/01	5	63.32	0	0.00	62.50	5	2,068	0.24%
2021/10/21	0	0.00	1	62.90	63.10	-1	2,182	-0.05%
2021/10/20	0	0.00	1	62.60	62.20	-1	2,234	-0.04%
2021/10/19	1	62.50	0	0.00	61.20	1	2,223	0.04%
2021/10/15	7	60.50	7	60.50	60.60	0	2,208	0.00%
2021/10/12	1	59.00	1	58.50	59.20	0	2,289	0.00%
2021/10/06	1	58.10	0	0.00	58.10	1	2,314	0.04%
2021/10/05	1	59.10	0	0.00	59.40	1	2,305	0.04%
2021/09/29	1	60.10	0	0.00	60.00	1	2,490	0.04%
2021/09/24	1	63.10	1	62.70	62.70	0	2,634	0.00%
2021/09/22	2	62.00	3	62.20	62.30	-1	2,639	-0.04%
2021/09/17	3	63.40	0	0.00	64.30	3	2,605	0.12%
2021/09/15	0	0.00	1	63.50	62.60	-1	2,581	-0.04%
2021/09/13	0	0.00	2	63.40	64.40	-2	2,570	-0.08%
2021/09/10	12	63.03	8	61.78	63.80	4	2,548	0.16%
2021/09/08	1	59.60	0	0.00	59.30	1	2,471	0.04%
2021/09/01	1	60.40	0	0.00	60.20	1	2,367	0.04%
2021/08/31	0	0.00	0	59.40	60.00	0	2,343	0.00%
2021/08/30	4	59.80	4	59.90	59.60	0	2,349	0.00%
2021/08/17	0	0.00	2	58.60	59.50	-2	2,365	-0.08%
2021/08/16	1	60.60	3.1	61.44	59.90	-2.1	2,332	-0.09%
2021/08/13	0	0.00	1.1	63.25	62.10	-1.1	2,299	-0.05%
2021/08/12	34	64.42	0	0.00	64.80	34	2,262	1.50%
2021/08/11	30	66.39	2	67.75	65.90	28	2,233	1.25%
2021/08/10	1	65.90	1	67.00	67.60	0	2,205	0.00%
2021/08/09	0.1	66.80	3	65.37	66.00	-2.9	2,149	-0.13%
2021/08/03	1.8	60.90	0	0.00	61.00	1.8	2,273	0.08%
2021/08/02	1	59.00	0.1	59.20	59.50	0.9	2,281	0.04%
2021/07/30	1	62.70	4	62.55	62.10	-3	2,293	-0.13%
2021/07/29	0	0.00	1	62.90	62.20	-1	2,265	-0.04%
2021/07/28	0	0.00	2	63.00	61.20	-2	2,266	-0.09%
2021/07/27	3	63.23	0	0.00	62.90	3	2,299	0.13%
2021/07/26	3	64.37	2	64.80	63.10	1	2,358	0.04%
2021/07/23	0	0.00	2	62.05	61.90	-2	2,360	-0.08%
2021/07/22	1	61.90	1	61.90	61.90	0	2,564	0.00%
2021/07/21	0	0.00	1	61.60	61.50	-1	2,603	-0.04%
2021/07/19	2	61.55	2	61.70	61.50	0	2,719	0.00%
2021/07/16	2	62.00	0	0.00	62.00	2	2,970	0.07%
2021/07/15	0	0.00	1.8	60.21	60.50	-1.8	3,111	-0.06%
2021/07/14	0	0.00	0.1	59.50	59.50	-0.1	3,217	0.00%
2021/07/13	5.2	60.65	1.2	59.99	59.60	4.1	3,246	0.12%
2021/07/12	0	0.00	2.1	59.29	59.10	-2.1	3,206	-0.06%
2021/07/09	2	59.00	2	59.75	59.10	0	3,198	0.00%
2021/07/08	1	61.00	2	61.00	60.90	-1	3,187	-0.03%
2021/07/06	2	59.70	4.2	59.61	59.40	-2.2	3,124	-0.07%
2021/07/05	6.9	58.49	2	57.90	59.30	4.9	3,047	0.16%
2021/07/02	0.3	54.50	3	54.43	54.80	-2.7	2,908	-0.09%
2021/07/01	0	0.00	4	53.40	53.50	-4	2,897	-0.14%
2021/06/28	1	54.30	1	54.10	54.20	0	2,894	0.00%
2021/06/25	0	0.00	1	53.90	53.90	-1	2,912	-0.03%
2021/06/21	0	0.00	1	53.70	53.80	-1	2,919	-0.03%
2021/06/18	2	54.30	1	54.40	54.50	1	2,920	0.03%
2021/06/11	2	54.70	0	0.00	54.70	2	2,933	0.07%
2021/06/10	1	54.20	0	0.00	54.50	1	2,941	0.03%
2021/06/09	0	0.00	0.1	53.80	53.80	-0.1	2,947	0.00%
2021/06/08	0	0.00	1	54.20	54.20	-1	2,955	-0.03%
2021/06/07	4	53.78	2	54.20	54.10	2	2,985	0.07%
2021/06/04	0	0.00	1.7	54.50	54.50	-1.7	2,986	-0.06%
2021/06/03	0	0.00	2	55.20	55.20	-2	2,987	-0.07%
2021/06/02	4	55.55	8	55.24	55.50	-4	2,992	-0.13%
2021/06/01	1	55.70	1	55.90	55.70	0	2,967	0.00%
2021/05/31	6	54.62	0	0.00	54.30	6	2,924	0.21%
2021/05/28	2	54.20	0	0.00	54.20	2	2,910	0.07%
2021/05/18	2	51.20	0	0.00	51.20	2	3,003	0.07%
2021/05/17	5	46.80	0	0.00	47.50	5	2,993	0.17%
2021/05/12	1	50.80	12	50.00	50.30	-11	2,854	-0.39%
2021/05/11	1	52.90	0	0.00	52.10	1	2,783	0.04%
2021/05/07	0	0.00	21	53.32	54.10	-21	2,733	-0.77%
2021/05/04	0	0.00	20	54.30	52.30	-20	2,662	-0.75%
2021/05/03	0	0.00	1	54.00	54.00	-1	2,599	-0.04%
2021/04/29	0	0.00	30	53.77	54.90	-30	2,524	-1.19%
2021/04/28	10	54.25	145.4	55.48	54.30	-135.4	2,451	-5.52%	大賣/鉅額交易
2021/04/27	1	52.90	1	52.60	52.60	0	2,257	0.00%
2021/04/26	4	53.98	29	53.97	53.60	-25	2,207	-1.13%
2021/04/23	40	53.72	35	53.96	53.80	5	2,148	0.23%
2021/04/22	79.4	53.49	84	53.58	53.00	-4.6	2,075	-0.22%
2021/04/21	19	52.01	28	51.52	51.60	-9	1,850	-0.49%
2021/04/20	2	47.45	1	47.65	51.70	1	1,711	0.06%
2021/04/19	5	47.15	2	47.20	47.15	3	1,606	0.19%
2021/04/13	0	0.00	1	45.70	45.55	-1	1,615	-0.06%
2021/04/09	1	46.55	0	0.00	46.40	1	1,598	0.06%
2021/04/08	1	46.85	0	0.00	46.95	1	1,614	0.06%
2021/04/06	0	0.00	2	47.15	47.00	-2	1,620	-0.12%
2021/04/01	1	47.00	0.1	46.90	47.00	0.9	1,622	0.06%
2021/03/31	1	47.45	0	0.00	47.15	1	1,611	0.06%
2021/03/30	1.2	47.47	0	0.00	47.50	1.2	1,601	0.07%
2021/03/26	2	46.35	0	0.00	46.40	2	1,553	0.13%
2021/03/22	120	46.47	0	0.00	46.45	120	1,551	7.73%	大買/鉅額交易
2021/03/18	5	46.72	0	0.00	46.80	5	1,534	0.33%
2021/03/16	9.1	46.69	10	46.65	46.75	-0.9	1,539	-0.06%
2021/03/15	30	45.95	0	0.00	46.20	30	1,544	1.94%
2021/03/12	20	45.60	0	0.00	45.50	20	1,526	1.31%
2021/03/11	5	45.30	0	0.00	45.50	5	1,526	0.33%
2021/03/02	0	0.00	3	45.25	44.50	-3	1,534	-0.20%
2021/02/26	0	0.00	76	44.62	44.75	-76	1,519	-5.00%
2021/02/25	0	0.00	0	44.10	44.50	0	1,477	0.00%
2021/02/24	3	44.10	0	0.00	44.30	3	1,476	0.20%
2021/02/23	2	44.35	0	0.00	44.35	2	1,457	0.14%
2021/02/22	70	43.70	0	0.00	44.50	70	1,437	4.87%
2021/02/19	6	42.90	0	0.00	43.05	6	1,391	0.43%
2021/02/18	14	43.11	11	43.08	43.35	3	1,391	0.22%
2021/02/17	0	0.00	11	42.06	43.05	-11	1,331	-0.83%
2021/02/05	0	0.00	1	41.80	41.40	-1	1,287	-0.08%
2021/02/04	1	41.55	0	0.00	41.25	1	1,291	0.08%
2021/02/03	3	41.90	0	0.00	41.70	3	1,310	0.23%
2021/01/29	1	40.85	0	0.00	40.55	1	1,331	0.08%
2021/01/21	0	0.00	2	40.90	40.85	-2	1,300	-0.15%
2021/01/20	1	40.85	0	0.00	40.40	1	1,289	0.08%
2021/01/15	2	42.40	0	0.00	42.30	2	1,250	0.16%
2021/01/14	4	43.00	5	42.96	42.80	-1	1,293	-0.08%
2021/01/13	0	0.00	1	41.95	42.05	-1	1,240	-0.08%
2021/01/08	0	0.00	1	41.55	41.55	-1	1,174	-0.09%
2021/01/07	0	0.00	1	41.15	41.20	-1	1,135	-0.09%
2020/12/07	0	0.00	2.3	40.54	40.70	-2.3	991	-0.23%
2020/12/02	0	0.00	1	40.30	40.30	-1	980	-0.10%
2020/11/27	1	39.70	1	39.60	39.65	0	915	0.00%
2020/11/16	0	0.00	10	39.28	39.30	-10	1,061	-0.94%
2020/11/11	0	0.00	1	39.00	39.10	-1	1,110	-0.09%
2020/11/10	1	38.65	0	0.00	38.70	1	1,102	0.09%
2020/11/09	1	38.35	1	38.35	38.50	0	1,106	0.00%
2020/11/04	0	0.00	30	37.20	37.35	-30	1,094	-2.74%
2020/10/23	0	0.00	1	37.45	37.35	-1	1,216	-0.08%
2020/10/22	2	37.00	1	36.85	37.45	1	1,226	0.08%
2020/10/14	1	37.40	0	0.00	37.10	1	1,261	0.08%
2020/10/08	0	0.00	1	37.30	37.50	-1	1,330	-0.08%
2020/10/06	10	37.55	0	0.00	37.70	10	1,375	0.73%
2020/09/15	0	0.00	0.1	38.05	37.90	-0.1	1,678	-0.01%
2020/09/10	1	38.05	0	0.00	38.00	1	1,728	0.06%
2020/09/08	1	38.10	0	0.00	38.05	1	1,733	0.06%
2020/09/07	1	38.05	0	0.00	38.05	1	1,742	0.06%
2020/09/02	2	38.65	0	0.00	38.60	2	1,791	0.11%
2020/08/31	10	39.15	0	0.00	39.05	10	1,821	0.55%
2020/08/27	1	39.00	0	0.00	39.15	1	1,847	0.05%
2020/08/24	1	39.00	2	39.25	39.25	-1	1,879	-0.05%
2020/08/21	0	0.00	2	41.80	41.65	-2	1,842	-0.11%
2020/08/20	0	0.00	10	41.45	41.80	-10	1,811	-0.55%
2020/08/18	24	42.39	0	0.00	42.45	24	1,730	1.39%
2020/07/27	0	0.00	1	41.75	41.65	-1	1,703	-0.06%
2020/07/23	0	0.00	6	42.08	42.20	-6	1,738	-0.35%
2020/07/21	3	42.00	0	0.00	42.00	3	1,790	0.17%
2020/07/16	0	0.00	4	41.41	41.40	-4	1,788	-0.22%
2020/07/08	0	0.00	1	41.10	41.70	-1	1,777	-0.06%
2020/07/06	0	0.00	1	40.60	40.70	-1	1,740	-0.06%
2020/07/02	3	40.45	0	0.00	40.45	3	1,693	0.18%
2020/06/24	1	39.25	0	0.00	39.25	1	1,578	0.06%
2020/06/08	0	0.00	10	39.50	39.50	-10	1,641	-0.61%
2020/06/03	0	0.00	20	39.03	39.05	-20	1,682	-1.19%
2020/06/01	0	0.00	10	38.50	38.60	-10	1,792	-0.56%
2020/05/18	0	0.00	1	39.05	38.80	-1	2,084	-0.05%
2020/05/13	0	0.00	10	39.10	39.15	-10	2,225	-0.45%
2020/05/11	0	0.00	11	39.20	39.10	-11	2,235	-0.49%
2020/05/07	0	0.00	50	38.53	38.65	-50	2,233	-2.24%
2020/05/05	0	0.00	6	38.30	38.10	-6	2,243	-0.27%
2020/04/29	0	0.00	1	38.05	38.35	-1	2,337	-0.04%
2020/04/16	10	37.85	0	0.00	37.80	10	3,219	0.31%
2020/04/14	2	36.50	3	36.93	37.30	-1	3,256	-0.03%
2020/04/10	1	36.35	0	0.00	36.40	1	3,304	0.03%
2020/03/27	1	34.40	0	0.00	34.25	1	3,416	0.03%
2020/03/19	0	0.00	1	33.80	31.20	-1	3,495	-0.03%
2020/03/17	0	0.00	2	35.23	35.30	-2	3,462	-0.06%
2020/03/13	2	35.55	2	35.85	36.80	0	3,449	0.00%
2020/03/09	0	0.00	6	37.95	38.05	-6	3,852	-0.16%
2020/03/06	1	38.85	0	0.00	38.80	1	3,937	0.03%
2020/03/05	1	39.45	6	39.45	39.35	-5	4,011	-0.12%
2020/03/04	6	38.45	0	0.00	38.40	6	4,005	0.15%
2020/03/03	6	38.65	0	0.00	38.60	6	4,082	0.15%
2020/03/02	12	38.60	4	38.60	38.45	8	4,164	0.19%
2020/02/27	6	38.40	2	38.43	38.20	4	4,276	0.09%
2020/02/20	0	39.05	0	0.00	39.05	0	4,445	0.00%
2020/02/19	5	38.90	0	0.00	38.90	5	4,570	0.11%
2020/02/18	2	38.48	0	0.00	38.55	2	4,815	0.04%
2020/02/17	1	38.80	0	0.00	38.80	1	5,590	0.02%
2020/02/12	2	37.98	1	38.10	38.10	1	5,543	0.02%
2020/02/11	1	37.60	0	0.00	37.65	1	5,534	0.02%
2020/02/10	2	37.40	0	0.00	37.65	2	5,565	0.04%
2020/02/06	1	38.05	0	0.00	38.25	1	5,575	0.02%
2020/02/04	1	37.50	0	0.00	37.80	1	5,583	0.02%
2020/02/03	1	36.95	0	0.00	37.20	1	5,605	0.02%
2020/01/31	1	37.90	3	38.20	38.30	-2	5,583	-0.04%
2020/01/30	1	39.80	0	0.00	39.00	1	5,512	0.02%
2020/01/20	13	42.93	1.5	43.27	43.10	11.5	5,497	0.21%
2020/01/17	17	43.38	1	43.40	43.35	16	5,285	0.30%
2020/01/16	31	43.42	52.4	43.35	43.40	-21.4	5,095	-0.42%
2020/01/14	1	41.95	0	0.00	41.95	1	4,678	0.02%
2020/01/13	2	41.80	0	0.00	41.85	2	4,682	0.04%
2020/01/09	1	40.90	5	40.99	41.00	-4	4,712	-0.08%
2020/01/08	16	40.79	0	0.00	40.65	16	4,821	0.33%
2020/01/06	0	0.00	1	42.10	42.05	-1	4,839	-0.02%
2020/01/02	0	0.00	1	42.30	42.40	-1	4,972	-0.02%
2019/12/30	1	41.85	47	41.80	41.85	-46	5,143	-0.89%
2019/12/27	1	41.55	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%
2019/12/25	0	0.00	9	41.70	41.75	-9	5,112	-0.18%
2019/12/23	1.8	41.20	0	0.00	41.25	1.8	5,109	0.03%
2019/12/20	1	41.20	0	0.00	41.20	1	5,111	0.02%
2019/12/19	0	0.00	65	41.00	41.10	-65	5,101	-1.27%
2019/12/16	1	40.95	4	41.05	41.05	-3	5,040	-0.06%
2019/12/13	1	41.20	0	0.00	41.15	1	5,023	0.02%
2019/12/12	10.8	41.30	0	0.00	41.30	10.8	5,005	0.22%
2019/12/11	0	0.00	1	41.30	41.30	-1	4,996	-0.02%
2019/12/10	15	41.03	1	41.10	41.00	14	4,982	0.28%
2019/12/09	16	40.97	0	0.00	40.85	16	4,966	0.32%
2019/12/05	22	40.98	1	41.25	41.05	21	4,904	0.43%
2019/12/04	1	42.50	12.6	42.47	42.50	-11.6	4,609	-0.25%
2019/12/03	1	42.75	0	0.00	42.75	1	4,504	0.02%
2019/12/02	1	42.80	1	42.70	42.75	0	4,409	0.00%
2019/11/28	1	42.65	3	42.42	42.60	-2	4,179	-0.05%
2019/11/26	15	41.78	10	41.83	41.75	5	4,029	0.12%
2019/11/25	5	41.93	2	41.80	41.85	3	3,969	0.08%
2019/11/21	1	42.15	0	0.00	42.20	1	3,742	0.03%
2019/11/20	0	0.00	1	42.35	42.35	-1	3,647	-0.03%
2019/11/19	13	42.19	0	0.00	42.30	13	3,571	0.36%
2019/11/18	5	42.15	37	42.18	42.25	-32	3,463	-0.92%
2019/11/15	45	42.87	27	42.93	42.60	18	3,341	0.54%
2019/11/14	48	43.29	17	43.43	43.20	31	3,082	1.01%
2019/11/12	0	0.00	1	35.65	36.10	-1	2,244	-0.04%
2019/11/05	1	35.20	0	0.00	35.00	1	2,103	0.05%
2019/10/25	2	34.85	0	0.00	34.80	2	2,037	0.10%
2019/10/24	1	35.05	0	0.00	35.25	1	1,984	0.05%
2019/10/22	1	35.05	0	0.00	35.00	1	1,933	0.05%
2019/10/16	1	34.65	2	35.30	35.45	-1	1,783	-0.06%
2019/10/14	4	34.80	6	34.76	34.75	-2	1,613	-0.12%
2019/10/09	3	34.60	1	34.55	34.60	2	1,567	0.13%
2019/10/08	33	35.01	1	35.15	35.00	32	1,523	2.10%
2019/10/07	22	36.10	20	35.98	35.90	2	1,374	0.15%
2019/09/26	0	0.00	0.6	39.10	39.10	-0.6	1,156	-0.05%
2019/09/25	2	39.18	1	39.20	39.20	1	1,159	0.09%
2019/09/23	0	0.00	1	39.60	39.60	-1	1,175	-0.09%
2019/09/10	1	39.10	0	0.00	39.15	1	1,161	0.09%
2019/09/05	1	38.80	0	0.00	38.90	1	1,165	0.09%
2019/09/02	0.1	38.60	0	0.00	38.60	0.1	1,180	0.01%
2019/08/30	1	38.20	0	0.00	38.50	1	1,179	0.08%
2019/08/29	1	38.00	0	0.00	38.00	1	1,170	0.09%
2019/08/28	0	0.00	0.5	40.10	40.05	-0.5	1,144	-0.04%
2019/08/22	0	0.00	2	40.70	40.70	-2	1,080	-0.19%
2019/08/21	0	0.00	4	40.55	40.55	-4	1,073	-0.37%
2019/08/05	0	0.00	4	40.05	40.00	-4	1,108	-0.36%
2019/08/02	0	0.00	4	39.80	39.75	-4	1,133	-0.35%
2019/07/30	0	0.00	8	40.73	40.75	-8	1,205	-0.66%
2019/07/29	0	0.00	18	40.68	40.75	-18	1,212	-1.48%
2019/07/25	1	41.00	2	41.10	41.05	-1	1,229	-0.08%
2019/06/26	0	0.00	13.9	39.94	39.85	-13.9	1,315	-1.06%
2019/06/19	0	0.00	0.9	39.40	39.45	-0.9	1,353	-0.07%
2019/06/13	0	0.00	4	38.90	38.85	-4	1,370	-0.29%
2019/06/11	0	0.00	3	38.90	38.90	-3	1,392	-0.22%
2019/06/05	3	38.45	0	0.00	38.35	3	1,431	0.21%
2019/05/27	1	38.20	0	0.00	38.35	1	1,501	0.07%
2019/05/20	2	38.15	0	0.00	38.15	2	1,694	0.12%
2019/05/17	2	38.25	0	0.00	38.05	2	1,703	0.12%
2019/05/16	0	0.00	30	38.27	38.20	-30	1,696	-1.77%
2019/05/15	2	38.70	0	0.00	38.70	2	1,701	0.12%
2019/05/14	3	38.17	0	0.00	38.50	3	1,697	0.18%
2019/05/13	3	38.65	0	0.00	38.55	3	1,678	0.18%
2019/05/09	13	39.43	2	39.50	39.50	11	1,631	0.67%
2019/05/06	6	40.98	0	0.00	40.85	6	1,538	0.39%
2019/04/30	0	0.00	4	40.75	40.80	-4	1,487	-0.27%
2019/04/29	2	40.80	0	0.00	40.75	2	1,492	0.13%
2019/04/26	21	40.90	0	0.00	40.90	21	1,485	1.41%
2019/04/25	10	40.93	0	0.00	40.95	10	1,495	0.67%
2019/04/24	1	40.90	0	0.00	40.95	1	1,503	0.07%
2019/04/23	1	40.90	0	0.00	40.95	1	1,516	0.07%
2019/04/11	0	0.00	1	41.20	41.20	-1	1,511	-0.07%
2019/04/10	0	0.00	0.2	40.75	40.75	-0.2	1,485	-0.02%
2019/04/02	0	0.00	2	41.00	41.00	-2	1,407	-0.14%
2019/04/01	0	0.00	3	40.77	40.80	-3	1,392	-0.22%
2019/03/29	0	0.00	2	40.60	40.65	-2	1,379	-0.14%
2019/03/22	0	0.00	2	40.50	40.55	-2	1,406	-0.14%
2019/03/21	2	40.40	0	0.00	40.45	2	1,394	0.14%
2019/03/15	2	40.60	0	0.00	40.35	2	1,360	0.15%
2019/03/13	0	0.00	2	40.08	40.20	-2	1,352	-0.15%
2019/03/12	0	0.00	6	40.00	39.90	-6	1,346	-0.45%
2019/03/05	1	39.90	0	0.00	39.90	1	1,276	0.08%
2019/03/04	0	0.00	13	40.00	40.00	-13	1,265	-1.03%
2019/02/27	3	40.00	0	0.00	40.10	3	1,258	0.24%
2019/02/25	0	0.00	4	40.10	40.15	-4	1,253	-0.32%
2019/02/20	2	40.35	0	0.00	40.25	2	1,191	0.17%
2019/02/18	0	41.85	0	0.00	41.85	0	1,103	0.00%
2019/02/14	0	0.00	1	40.85	41.50	-1	1,099	-0.09%
2019/01/28	1	40.30	1	40.55	40.65	0	1,126	0.00%
2019/01/23	0	0.00	1	40.15	40.10	-1	1,148	-0.09%
2019/01/16	0	0.00	1	39.95	40.15	-1	1,152	-0.09%
2019/01/08	2	38.70	0	0.00	38.65	2	1,156	0.17%
2019/01/07	0	0.00	5	38.65	38.65	-5	1,186	-0.42%
2019/01/02	0	0.00	2	38.70	38.75	-2	1,293	-0.15%
2018/12/24	5	38.70	0	0.00	38.75	5	1,333	0.37%
2018/12/20	2	38.75	0	0.00	38.75	2	1,322	0.15%
2018/12/18	2	39.25	0	0.00	39.20	2	1,277	0.16%
2018/12/07	0	0.00	2	40.00	40.10	-2	1,325	-0.15%
2018/12/04	4	40.75	0	0.00	40.80	4	1,373	0.29%
2018/12/03	2	40.50	0	0.00	40.80	2	1,389	0.14%
2018/11/27	1	39.80	0	0.00	39.95	1	1,399	0.07%
2018/11/15	1	40.20	1	40.35	40.30	0	1,403	0.00%
2018/11/09	2	39.45	0	0.00	39.45	2	1,422	0.14%
2018/11/08	2	39.60	0	0.00	39.55	2	1,407	0.14%
2018/11/06	2	39.30	0	0.00	39.50	2	1,461	0.14%
2018/10/30	2	39.10	0	0.00	39.20	2	1,628	0.12%
2018/10/29	5	39.27	0	0.00	39.30	5	1,675	0.30%
2018/10/26	0	0.00	5	38.70	39.25	-5	1,699	-0.29%
2018/10/22	0	0.00	1	40.30	40.40	-1	1,696	-0.06%
2018/10/17	0	0.00	73	41.50	41.25	-73	1,677	-4.35%
2018/10/12	75	39.32	0	0.00	39.85	75	1,608	4.66%
2018/10/08	20	41.45	0	0.00	41.45	20	1,487	1.34%
2018/09/07	2	43.30	0	0.00	43.05	2	1,388	0.14%
2018/09/05	0	0.00	3	43.90	43.75	-3	1,359	-0.22%
2018/08/22	1	43.95	0	0.00	43.95	1	1,334	0.07%
2018/08/10	1	44.50	6	44.62	44.50	-5	1,188	-0.42%
2018/08/09	14	44.29	15	43.99	44.15	-1	1,142	-0.09%
2018/08/08	3	42.67	0	0.00	42.60	3	1,034	0.29%
2018/08/06	1	42.70	0	0.00	42.75	1	1,105	0.09%
2018/08/03	106	45.18	1	45.15	45.15	105	1,087	9.66%	大買/鉅額交易
2018/08/02	0	0.00	1	45.40	45.40	-1	1,040	-0.10%
2018/08/01	0	0.00	1	45.50	45.50	-1	1,022	-0.10%
2018/07/25	0	0.00	1	44.75	44.80	-1	1,034	-0.10%
2018/07/17	1	44.10	0	0.00	44.10	1	1,187	0.08%
2018/07/12	2	43.40	0	0.00	43.75	2	1,205	0.17%
2018/07/09	4	43.55	0	0.00	43.60	4	1,257	0.32%
2018/07/02	0	0.00	4	44.51	44.50	-4	1,386	-0.29%
2018/06/28	2	44.15	2	44.25	44.00	0	1,424	0.00%
2018/06/26	0	0.00	2	44.40	44.30	-2	1,459	-0.14%
2018/06/21	1	44.75	0	0.00	44.85	1	1,510	0.07%
2018/06/05	0	0.00	6	46.00	45.90	-6	1,584	-0.38%
2018/06/01	0	0.00	10	45.39	45.50	-10	1,586	-0.63%
2018/05/31	3	45.43	0	0.00	45.50	3	1,589	0.19%
2018/05/29	2	44.95	0	0.00	45.00	2	1,550	0.13%
2018/05/25	2	45.35	0	0.00	45.25	2	1,554	0.13%
2018/05/21	0	0.00	50	45.47	45.35	-50	1,631	-3.07%
2018/05/17	100	45.98	0	0.00	45.95	100	1,708	5.85%
2018/05/16	2	45.90	0	0.00	45.95	2	1,712	0.12%
2018/05/15	0	0.00	1	45.25	45.60	-1	1,719	-0.06%
2018/05/14	31	44.51	0	0.00	45.30	31	1,738	1.78%
2018/05/11	0	0.00	2	46.15	46.15	-2	1,667	-0.12%
2018/05/09	1	46.05	0	0.00	46.00	1	1,667	0.06%
2018/05/08	5	45.40	0	0.00	45.90	5	1,674	0.30%
2018/05/07	0	0.00	6	45.35	45.45	-6	1,686	-0.36%
2018/05/03	52	44.70	0	0.00	44.70	52	1,684	3.09%
2018/04/26	3	44.30	0	0.00	44.35	3	1,631	0.18%
2018/04/20	3	45.90	0	0.00	45.90	3	1,620	0.19%
2018/04/17	20	46.40	1	45.95	46.00	19	1,661	1.14%
2018/04/16	0	0.00	4	46.60	46.55	-4	1,635	-0.24%
2018/04/10	20	47.20	0	0.00	47.00	20	1,561	1.28%
2018/03/28	0	0.00	1	46.80	46.90	-1	1,413	-0.07%
2018/03/27	0	0.00	1	46.80	46.45	-1	1,392	-0.07%
2018/03/23	4	46.09	4	46.36	46.50	0	1,390	0.00%
2018/03/22	0	0.00	2	46.70	46.65	-2	1,440	-0.14%
2018/03/16	1	46.35	0	0.00	46.10	1	1,466	0.07%
2018/03/14	0	46.55	0	0.00	46.55	0	1,480	0.00%
2018/03/13	0	0.00	1	46.40	46.35	-1	1,478	-0.07%
2018/03/09	0	0.00	3	46.40	46.30	-3	1,502	-0.20%
2018/02/26	0	0.00	2	47.25	47.20	-2	1,575	-0.13%
2018/02/22	3	47.10	6	47.05	47.15	-3	1,565	-0.19%
2018/02/21	0	0.00	1	46.40	46.80	-1	1,570	-0.06%
2018/02/09	1	44.95	0	0.00	44.90	1	1,580	0.06%
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%
2018/02/06	1	44.95	1	44.90	45.35	0	1,538	0.00%
2018/02/05	2	45.85	6	45.87	46.55	-4	1,562	-0.26%
2018/02/02	2	46.68	0	0.00	46.80	2	1,556	0.13%
2018/01/30	0	0.00	8	47.21	47.15	-8	1,626	-0.49%
2018/01/26	0	0.00	1	47.25	47.00	-1	1,623	-0.06%
2018/01/25	0	0.00	12	47.03	47.05	-12	1,644	-0.73%
2018/01/24	0	0.00	3	46.85	47.00	-3	1,660	-0.18%
2018/01/23	0	0.00	2	46.90	46.95	-2	1,656	-0.12%
2018/01/22	14	47.03	1	47.10	47.00	13	1,657	0.78%
2018/01/19	2	46.70	0	0.00	46.85	2	1,658	0.12%
2018/01/18	9	46.60	0	0.00	46.55	9	1,661	0.54%
2018/01/17	0	0.00	5	46.45	46.50	-5	1,668	-0.30%
2018/01/16	0	0.00	1	46.50	46.80	-1	1,646	-0.06%
2018/01/15	7	46.43	0	0.00	46.50	7	1,635	0.43%
2018/01/12	4	46.31	0	0.00	46.35	4	1,637	0.24%
2018/01/11	1	45.60	2	45.60	45.60	-1	1,605	-0.06%
2018/01/10	2	45.45	1	45.20	45.20	1	1,608	0.06%