文曄 (3036)-永豐金-萬盛券商分點個股進出

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
142.5
漲跌
▼3.0
漲幅
-2.06%
成交量
8,172張
產業
上市電子通路類股
566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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	4.3	143.95	0	0.00	142.50	4.3	16,389	0.03%
2024/04/25	2.2	145.20	0.5	145.50	145.50	1.7	16,636	0.01%
2024/04/24	11	149.50	7	150.50	150.50	4	17,205	0.02%
2024/04/23	6	147.42	1.2	147.00	147.00	4.8	17,902	0.03%
2024/04/22	6.3	148.17	2	148.50	145.00	4.3	18,185	0.02%
2024/04/19	8.9	150.13	102	151.44	152.00	-93.1	18,211	-0.51%	大賣/
2024/04/18	2	162.25	2.1	163.00	161.00	-0.1	18,395	0.00%
2024/04/17	103.1	161.81	7	158.79	162.00	96.1	18,605	0.52%	大買/
2024/04/16	7	151.64	111	151.06	151.00	-104	18,613	-0.56%	大賣/鉅額交易
2024/04/15	14.1	160.79	27.4	160.05	159.00	-13.3	18,414	-0.07%
2024/04/12	116.1	157.56	18.1	162.55	165.50	98	18,195	0.54%	大買/
2024/04/11	31	156.22	24.4	155.87	158.00	6.6	17,688	0.04%
2024/04/10	0	0.00	0.1	149.00	149.00	-0.1	16,606	0.00%
2024/04/09	1.6	136.27	1	136.00	135.50	0.6	16,565	0.00%
2024/04/08	5.4	139.68	2	139.75	138.50	3.4	16,442	0.02%
2024/04/03	13.1	144.29	6.2	142.02	140.50	6.9	16,264	0.04%
2024/04/02	4.1	142.74	9	141.89	142.00	-5	16,062	-0.03%
2024/04/01	7.3	142.67	3.3	142.71	141.50	4	15,972	0.03%
2024/03/29	0.1	148.93	2.8	147.64	147.50	-2.7	15,781	-0.02%
2024/03/28	5	151.00	21	151.29	150.00	-16	15,735	-0.10%
2024/03/27	4.3	152.44	0	0.00	150.00	4.3	15,708	0.03%
2024/03/26	3	157.67	0	0.00	156.00	3	15,665	0.02%
2024/03/22	21.1	159.72	3	160.00	159.00	18.1	15,719	0.12%
2024/03/21	1	161.50	1	163.00	161.50	0	15,663	0.00%
2024/03/20	11	160.73	8	160.13	158.50	3	15,677	0.02%
2024/03/19	110.2	163.52	108	163.16	166.00	2.2	15,488	0.01%	大買/大賣/
2024/03/18	2.1	156.35	6	156.92	160.00	-3.9	15,261	-0.03%
2024/03/15	20.2	152.20	13	154.37	155.00	7.2	15,106	0.05%
2024/03/14	5.3	146.27	7	145.36	144.50	-1.7	14,883	-0.01%
2024/03/13	4.1	150.90	4.6	152.19	149.50	-0.5	14,801	0.00%
2024/03/12	2	156.50	12	154.58	155.50	-10	14,662	-0.07%
2024/03/11	3.1	161.14	22	159.09	158.50	-19	14,576	-0.13%
2024/03/08	3	162.17	2.4	161.26	159.50	0.6	14,534	0.00%
2024/03/07	10.3	170.53	6.7	170.37	165.50	3.5	14,464	0.02%
2024/03/06	23.1	170.17	2	169.00	172.00	21.1	14,393	0.15%
2024/03/05	15.5	168.31	9	169.28	169.50	6.5	14,335	0.05%
2024/03/04	15	171.17	9.7	172.29	172.00	5.3	14,308	0.04%
2024/03/01	14.8	157.99	31.3	158.59	163.00	-16.5	13,957	-0.12%
2024/02/29	2	170.25	15	171.50	171.50	-13	13,399	-0.10%
2024/02/27	22.1	171.49	8.2	170.52	170.00	13.9	13,349	0.10%
2024/02/26	29.4	175.35	8.4	174.83	175.50	21	13,207	0.16%
2024/02/23	9.1	172.92	15	171.53	169.50	-5.9	13,015	-0.05%
2024/02/22	4	172.96	6	171.67	173.50	-2	12,929	-0.02%
2024/02/21	2.1	165.83	6	167.25	166.50	-3.9	12,837	-0.03%
2024/02/20	5.3	162.37	1	163.00	164.50	4.3	12,881	0.03%
2024/02/19	10	162.05	25.4	160.77	163.50	-15.4	12,921	-0.12%
2024/02/16	12.3	168.63	81.4	163.61	163.00	-69.1	12,993	-0.53%
2024/02/15	7	178.25	10.1	175.37	172.50	-3.1	13,071	-0.02%
2024/02/05	22.2	171.48	16.4	170.48	171.00	5.8	12,948	0.04%
2024/02/02	63.6	179.96	78.4	178.83	172.50	-14.8	12,773	-0.12%
2024/02/01	22.7	167.85	27.7	170.46	173.00	-5	12,144	-0.04%
2024/01/31	27	159.26	27.2	157.84	158.00	-0.2	11,969	0.00%
2024/01/30	21.8	159.66	28.3	160.80	160.00	-6.5	12,049	-0.05%
2024/01/29	5.5	153.48	6.8	152.69	151.50	-1.2	12,000	-0.01%
2024/01/26	6.1	150.70	15.5	148.42	149.50	-9.4	11,911	-0.08%
2024/01/25	10.2	152.95	55	152.73	152.50	-44.8	11,796	-0.38%
2024/01/24	80.4	154.43	123.6	151.79	152.50	-43.2	11,911	-0.36%	大賣/
2024/01/23	69.5	157.43	12.5	156.60	155.00	57	11,812	0.48%
2024/01/22	12.1	151.35	30.6	151.85	156.00	-18.5	11,625	-0.16%
2024/01/19	28.3	145.59	16.1	142.50	142.00	12.2	11,140	0.11%
2024/01/18	17.2	146.63	17.7	146.33	146.00	-0.6	10,885	-0.01%
2024/01/17	93.2	141.90	117	143.46	147.00	-23.8	10,285	-0.23%	大賣/
2024/01/16	25.3	131.80	17.9	132.70	134.50	7.4	9,519	0.08%
2024/01/15	35.1	127.58	18.8	127.47	127.00	16.3	9,177	0.18%
2024/01/12	19.6	127.64	54.7	127.32	127.50	-35.1	9,016	-0.39%
2024/01/11	63.2	126.74	19.3	129.15	126.50	44	8,536	0.52%
2024/01/10	67.2	120.50	8.2	119.32	119.00	59	8,185	0.72%
2024/01/09	4	115.25	20	114.50	114.50	-16	8,200	-0.20%
2024/01/08	2	114.50	3	114.83	113.50	-1	8,291	-0.01%
2024/01/05	0	0.00	7	116.79	117.00	-7	8,419	-0.08%
2024/01/04	9	116.89	1	115.50	114.50	8	8,563	0.09%
2024/01/03	22.2	114.59	3	114.83	117.50	19.2	8,668	0.22%
2024/01/02	0.2	113.83	0	0.00	111.50	0.2	8,814	0.00%
2023/12/29	2	113.00	0	0.00	112.50	2	9,380	0.02%
2023/12/28	1	118.00	2	114.50	113.50	-1	9,535	-0.01%
2023/12/27	0.1	118.50	3	118.33	119.00	-2.9	9,758	-0.03%
2023/12/26	0	0.00	0.2	118.00	118.00	-0.2	10,180	0.00%
2023/12/25	1	117.00	3.1	118.49	117.00	-2.1	11,245	-0.02%
2023/12/22	2.1	116.45	0	0.00	116.00	2.1	11,705	0.02%
2023/12/21	4	114.50	0	0.00	113.50	4	11,817	0.03%
2023/12/19	0	110.00	4	110.50	111.00	-4	12,528	-0.03%
2023/12/18	0	111.50	3.8	112.96	111.50	-3.8	13,275	-0.03%
2023/12/15	4.1	113.38	5	113.50	112.00	-1	13,628	-0.01%
2023/12/14	1.2	119.43	1.3	119.42	116.50	-0.2	14,077	0.00%
2023/12/13	3	119.00	11.2	119.46	120.00	-8.2	14,084	-0.06%
2023/12/12	0	0.00	1	119.00	119.00	-1	14,033	-0.01%
2023/12/11	0	0.00	1	116.50	117.00	-1	13,958	-0.01%
2023/12/08	3	115.17	2	115.50	114.00	1	13,915	0.01%
2023/12/07	0	0.00	0.1	117.00	117.00	-0.1	13,878	0.00%
2023/12/06	6	119.08	7	118.21	118.00	-1	13,820	-0.01%
2023/12/05	1	114.00	0	0.00	116.00	1	13,772	0.01%
2023/12/04	0.6	115.33	2	114.50	114.50	-1.4	13,739	-0.01%
2023/12/01	1	118.00	1	119.00	118.00	0	13,693	0.00%
2023/11/29	10.2	119.41	7.1	119.70	118.50	3.1	13,619	0.02%
2023/11/28	1.5	115.50	0	0.00	116.50	1.5	13,450	0.01%
2023/11/27	15.3	116.44	2	115.50	115.00	13.3	13,386	0.10%
2023/11/24	5.2	114.84	1	114.50	112.50	4.2	13,280	0.03%
2023/11/22	2	115.50	1	116.00	114.00	1	13,163	0.01%
2023/11/21	3	115.50	1	117.00	115.00	2	13,120	0.02%
2023/11/20	3.3	117.44	3	117.83	116.50	0.3	13,054	0.00%
2023/11/17	8	117.44	3.1	117.33	114.00	5	12,949	0.04%
2023/11/16	3.1	123.26	8	121.13	118.50	-5	12,798	-0.04%
2023/11/15	7	124.43	2.3	122.80	124.50	4.7	12,652	0.04%
2023/11/14	9.1	125.35	5	126.40	125.50	4.1	12,392	0.03%
2023/11/13	5.2	126.72	1.2	125.83	125.00	4	12,044	0.03%
2023/11/10	3	140.50	3	139.33	138.50	0	11,813	0.00%
2023/11/09	32.4	144.88	54.3	146.40	144.50	-21.9	11,661	-0.19%
2023/11/08	84.2	149.64	88	150.58	149.50	-3.8	11,420	-0.03%
2023/11/07	115	144.33	71	140.22	148.50	44	11,018	0.40%	大買/
2023/11/06	18	133.39	78.1	130.87	135.00	-60.1	10,699	-0.56%
2023/11/03	7	124.21	6.1	124.63	125.00	0.9	10,326	0.01%
2023/11/02	1	123.50	3	121.83	123.50	-2	10,218	-0.02%
2023/11/01	9	122.33	10	121.45	120.00	-1	10,111	-0.01%
2023/10/31	4	118.75	1.1	119.05	118.50	2.9	9,827	0.03%
2023/10/30	12	118.42	10	117.75	117.50	2	9,701	0.02%
2023/10/27	2	113.25	1	111.50	111.50	1	9,528	0.01%
2023/10/25	0.1	112.50	1	114.00	112.50	-0.9	9,372	-0.01%
2023/10/24	2.1	114.43	1.4	112.77	112.50	0.7	9,343	0.01%
2023/10/23	9	112.33	6	114.50	114.00	3	9,318	0.03%
2023/10/20	2	115.00	1.1	115.06	115.00	0.9	9,278	0.01%
2023/10/19	0.3	114.50	3	113.83	116.00	-2.7	9,248	-0.03%
2023/10/18	11	115.77	9.6	115.33	115.00	1.4	9,152	0.02%
2023/10/17	12.1	118.20	16.5	118.81	118.00	-4.4	9,055	-0.05%
2023/10/16	8.2	117.88	7.2	116.07	118.00	1	8,801	0.01%
2023/10/13	5.7	114.87	3.5	115.00	115.50	2.2	8,684	0.03%
2023/10/12	2.1	117.76	2.3	118.96	119.00	-0.2	8,531	0.00%
2023/10/11	3	118.33	3	117.01	118.00	0	8,363	0.00%
2023/10/06	8.1	117.12	7	116.64	116.50	1.1	8,172	0.01%
2023/10/05	22.8	117.79	21	118.88	119.00	1.8	7,900	0.02%
2023/10/04	12.1	110.63	10	111.35	111.50	2.1	7,272	0.03%
2023/10/03	13.3	110.68	10	111.20	112.00	3.3	7,051	0.05%
2023/10/02	31	109.25	24	109.29	110.00	7	6,767	0.10%
2023/09/28	45	107.68	44.7	108.89	111.50	0.3	6,309	0.00%
2023/09/27	9.2	99.11	16.1	102.43	104.50	-6.9	5,250	-0.13%
2023/09/26	2	96.30	51	96.62	95.00	-49	4,708	-1.04%
2023/09/25	108.6	93.97	58	95.67	96.20	50.6	4,503	1.12%	大買/
2023/09/22	10.9	98.04	15	96.93	96.00	-4.1	4,222	-0.10%
2023/09/21	51.3	99.52	54.6	98.78	103.00	-3.4	3,587	-0.09%
2023/09/20	6.3	97.55	14	98.86	100.00	-7.8	2,731	-0.28%
2023/09/19	9	94.38	54	92.63	91.00	-45	2,290	-1.96%
2023/09/18	3	88.60	0	0.00	88.60	3	1,693	0.18%
2023/09/15	1	80.60	11	80.60	80.60	-10	1,606	-0.62%
2023/09/13	0	0.00	0.2	73.20	73.30	-0.2	1,586	-0.01%
2023/09/12	3.1	73.45	2	73.80	72.60	1.1	1,585	0.07%
2023/09/11	0	0.00	1	74.00	74.20	-1	1,570	-0.06%
2023/09/08	0	0.00	1	74.20	74.00	-1	1,555	-0.06%
2023/09/07	2	73.20	1.1	73.80	73.90	0.9	1,545	0.06%
2023/09/06	3	72.70	0	0.00	73.10	3	1,535	0.20%
2023/09/05	0	0.00	0.4	72.04	72.70	-0.4	1,528	-0.03%
2023/09/04	10	72.08	9.3	72.19	72.20	0.7	1,522	0.05%
2023/09/01	0.5	68.90	5.4	69.58	69.60	-4.9	1,494	-0.33%
2023/08/22	0	0.00	3	67.40	68.30	-3	1,492	-0.20%
2023/08/21	0	65.50	0	0.00	67.00	0	1,480	0.00%
2023/08/18	1	66.40	0	0.00	65.10	1	1,468	0.07%
2023/08/17	2	71.30	2	71.70	71.40	0	1,411	0.00%
2023/08/16	0	0.00	1	72.50	72.00	-1	1,373	-0.07%
2023/08/15	2	71.65	10	72.00	71.70	-8	1,329	-0.60%
2023/08/14	1.5	71.27	1	74.00	71.30	0.5	1,293	0.04%
2023/08/11	1	73.20	1	73.30	73.00	0	1,279	0.00%
2023/08/10	2	73.65	3	74.23	73.30	-1	1,254	-0.08%
2023/08/09	0	0.00	5	72.60	74.00	-5	1,207	-0.41%
2023/08/08	0	0.00	1	71.20	70.90	-1	1,110	-0.09%
2023/08/07	0	0.00	1	70.60	70.70	-1	1,085	-0.09%
2023/08/04	0	0.00	3	67.33	68.10	-3	1,043	-0.29%
2023/08/02	1	67.20	0	0.00	67.10	1	1,034	0.10%
2023/08/01	0	68.30	2	68.50	68.00	-2	1,044	-0.19%
2023/07/31	0	68.70	2	68.45	68.60	-2	1,061	-0.19%
2023/07/28	0.1	67.70	0	0.00	68.90	0.1	1,034	0.01%
2023/07/27	2	66.75	0	0.00	67.60	2	1,009	0.20%
2023/07/25	1	66.50	0	0.00	66.70	1	984	0.10%
2023/07/19	0	0.00	0	70.00	69.10	0	948	0.00%
2023/07/18	0.2	70.20	0	0.00	70.00	0.2	934	0.02%
2023/07/10	10	68.35	0	0.00	68.30	10	882	1.13%
2023/07/06	30	69.73	0	0.00	69.50	30	874	3.43%
2023/07/05	20	70.25	0	0.00	69.40	20	863	2.31%
2023/07/03	0.1	67.70	0.3	68.00	68.00	-0.3	801	-0.03%
2023/06/09	0	0.00	1.3	67.42	67.50	-1.3	756	-0.17%
2023/06/06	0	0.00	1	67.00	67.40	-1	775	-0.13%
2023/06/02	0	0.00	1	66.20	66.30	-1	770	-0.13%
2023/05/29	2	66.80	1	66.90	66.60	1	812	0.12%
2023/05/26	0.1	66.50	0	0.00	66.60	0.1	877	0.01%
2023/05/24	0	0.00	1	67.20	67.40	-1	887	-0.11%
2023/05/22	0	0.00	2	66.60	66.70	-2	910	-0.22%
2023/05/19	0	0.00	1	66.00	66.10	-1	907	-0.11%
2023/05/18	0	0.00	2	65.70	65.80	-2	906	-0.22%
2023/05/17	0	0.00	1	65.40	65.40	-1	911	-0.11%
2023/05/16	2	65.15	2	65.20	65.00	0	912	0.00%
2023/05/15	1	64.70	0	0.00	64.90	1	920	0.11%
2023/05/12	2	64.20	0	0.00	64.50	2	935	0.21%
2023/05/10	1	65.20	0	0.00	64.90	1	943	0.11%
2023/05/05	0.1	65.30	3	65.10	65.40	-3	977	-0.30%
2023/05/02	0	0.00	0	66.80	67.10	0	1,029	0.00%
2023/04/25	1	65.50	0	0.00	65.70	1	1,050	0.10%
2023/04/24	3	66.00	1	66.60	66.00	2	1,045	0.19%
2023/04/21	1	66.00	0	0.00	66.20	1	1,058	0.09%
2023/04/17	3	67.70	0.1	67.70	67.70	2.9	1,031	0.29%
2023/04/14	0	67.30	0	0.00	67.40	0	1,034	0.00%
2023/04/11	0	0.00	1	67.90	67.80	-1	1,034	-0.10%
2023/04/07	0.1	67.30	1	67.50	67.50	-1	1,048	-0.09%
2023/04/06	0	67.00	0	0.00	67.40	0	1,048	0.00%
2023/03/31	0	0.00	2	67.65	67.60	-2	1,058	-0.19%
2023/03/30	1	67.30	0	0.00	67.20	1	1,117	0.09%
2023/03/29	1	66.60	0	0.00	66.70	1	1,170	0.09%
2023/03/23	0.1	67.00	0	0.00	66.90	0.1	1,426	0.00%
2023/03/22	1	66.80	0	0.00	66.70	1	1,435	0.07%
2023/03/21	0	0.00	1	66.50	66.50	-1	1,438	-0.07%
2023/03/10	0	66.50	0	0.00	66.70	0	1,518	0.00%
2023/03/09	0	66.30	1	66.60	66.70	-1	1,519	-0.07%
2023/03/03	0	0.00	1	65.30	65.40	-1	1,543	-0.06%
2023/03/01	2.1	64.01	0	64.10	64.10	2.1	1,546	0.13%
2023/02/24	0.1	65.20	3	65.23	65.00	-3	1,517	-0.19%
2023/02/23	0	0.00	0.1	67.70	67.30	-0.1	1,449	0.00%
2023/02/20	0.1	66.80	1	67.40	67.60	-1	1,480	-0.06%
2023/02/15	0	65.60	1	65.90	65.20	-1	1,515	-0.07%
2023/02/14	0	0.00	1	66.00	65.60	-1	1,515	-0.07%
2023/02/10	0	0.00	2	66.30	65.80	-2	1,540	-0.13%
2023/02/06	0	0.00	1	66.60	66.00	-1	1,585	-0.06%
2023/02/03	2	66.20	0	0.00	66.90	2	1,576	0.13%
2023/02/02	0	0.00	0.1	66.10	65.90	-0.1	1,634	-0.01%
2023/01/31	0	0.00	0.1	64.90	65.40	-0.1	1,615	-0.01%
2023/01/13	0	0.00	1	63.10	63.30	-1	1,580	-0.06%
2023/01/09	0	0.00	1	61.80	61.70	-1	1,696	-0.06%
2022/12/30	0	0.00	1	61.30	61.10	-1	1,857	-0.05%
2022/12/28	4	61.45	0	0.00	61.60	4	1,893	0.21%
2022/12/23	3	62.50	2	62.40	62.70	1	1,940	0.05%
2022/12/21	0	61.70	0	0.00	61.70	0	1,893	0.00%
2022/12/20	9	63.19	7	63.66	61.70	2	1,835	0.11%
2022/12/19	3	64.40	3.1	64.07	64.20	-0.1	1,791	-0.01%
2022/12/14	0	0.00	1	62.50	62.50	-1	1,758	-0.06%
2022/12/09	0	0.00	1	63.20	63.40	-1	1,948	-0.05%
2022/12/08	0	0.00	5	62.10	62.70	-5	1,954	-0.26%
2022/12/05	1.1	62.61	0	0.00	62.80	1.1	1,972	0.06%
2022/11/28	0	0.00	1	61.10	61.50	-1	1,989	-0.05%
2022/11/25	0.1	61.20	0	0.00	61.10	0.1	1,989	0.01%
2022/11/11	0	0.00	2	60.10	60.10	-2	2,032	-0.10%
2022/11/09	0	0.00	3	59.33	59.40	-3	2,041	-0.15%
2022/11/08	1	58.10	0	0.00	58.20	1	2,046	0.05%
2022/11/04	0	0.00	1	57.60	57.60	-1	2,079	-0.05%
2022/11/03	2	56.90	0	0.00	57.20	2	2,087	0.10%
2022/11/02	1	57.60	1	57.50	57.50	0	2,122	0.00%
2022/11/01	2	58.00	0	0.00	58.00	2	2,172	0.09%
2022/10/31	2	57.65	1	58.30	58.30	1	2,172	0.05%
2022/10/26	2	61.55	1	60.60	61.90	1	2,134	0.05%
2022/10/25	1	62.30	1	62.60	61.70	0	2,147	0.00%
2022/10/21	1	62.60	3	62.80	62.30	-2	2,190	-0.09%
2022/10/20	1	62.60	4	62.93	63.20	-3	2,193	-0.14%
2022/10/14	0	0.00	0.2	62.30	61.40	-0.2	2,121	-0.01%
2022/10/13	1	61.30	1	61.90	60.20	0	2,128	0.00%
2022/10/11	0	0.00	1	62.80	62.80	-1	2,098	-0.05%
2022/10/07	2	61.85	2.2	61.61	61.70	-0.2	2,063	-0.01%
2022/10/05	4	61.30	0	0.00	61.40	4	2,100	0.19%
2022/10/03	3	59.67	7	59.63	59.70	-4	2,095	-0.19%
2022/09/29	0	0.00	1	59.00	59.00	-1	2,122	-0.05%
2022/09/28	1	58.50	0	0.00	58.40	1	2,179	0.05%
2022/09/23	0	0.00	1	61.00	60.80	-1	2,236	-0.04%
2022/09/22	0.1	59.50	0	0.00	59.70	0.1	2,292	0.00%
2022/09/21	1	59.70	1	59.70	59.70	0	2,252	0.00%
2022/09/20	1	59.50	0	0.00	60.30	1	2,211	0.05%
2022/09/19	1.1	60.52	0	0.00	60.10	1.1	2,152	0.05%
2022/09/15	0.2	62.05	0	0.00	61.80	0.2	2,307	0.01%
2022/09/14	0.1	61.80	0	0.00	61.90	0.1	2,475	0.00%
2022/09/08	0.1	61.60	0	0.00	62.00	0.1	3,296	0.00%
2022/09/07	0.2	60.70	0	0.00	61.30	0.2	3,492	0.00%
2022/09/06	0.3	61.73	0	0.00	61.20	0.3	3,626	0.01%
2022/09/05	1.3	63.22	1	63.00	63.00	0.3	3,648	0.01%
2022/09/02	1	64.70	0	0.00	64.60	1	3,681	0.03%
2022/08/31	0	0.00	2	64.50	64.70	-2	3,767	-0.05%
2022/08/30	10	64.40	0	0.00	64.50	10	3,816	0.26%
2022/08/29	2	64.75	2	64.80	64.70	0	3,908	0.00%
2022/08/26	0	0.00	1	66.00	66.00	-1	4,058	-0.02%
2022/08/22	1	63.90	0	0.00	64.40	1	4,256	0.02%
2022/08/18	0.1	64.40	0	0.00	64.10	0.1	4,371	0.00%
2022/08/17	0	65.00	0	0.00	65.00	0	4,454	0.00%
2022/08/16	1	65.41	0	0.00	65.50	1	4,461	0.02%
2022/08/15	2	65.70	0	0.00	65.70	2	4,496	0.04%
2022/08/12	1	64.90	0	0.00	65.10	1	4,552	0.02%
2022/08/10	0	64.70	0	0.00	64.00	0	4,621	0.00%
2022/08/09	2.1	64.18	0	0.00	64.50	2.1	4,740	0.04%
2022/08/08	0.1	66.00	1	65.50	65.50	-0.9	4,756	-0.02%
2022/07/29	0	0.00	1	69.40	69.20	-1	5,033	-0.02%
2022/07/26	0	0.00	2	68.00	67.80	-2	5,338	-0.04%
2022/07/18	2	64.20	0	0.00	64.50	2	5,613	0.04%
2022/07/15	0	0.00	1	63.40	64.10	-1	5,735	-0.02%
2022/07/13	1	63.00	0	0.00	62.50	1	5,894	0.02%
2022/07/08	0	0.00	1	62.90	62.90	-1	5,916	-0.02%
2022/07/07	1	60.50	0	0.00	60.20	1	5,897	0.02%
2022/07/06	0.3	59.80	3	59.97	59.90	-2.7	5,903	-0.05%
2022/07/04	2	61.80	2	62.10	61.30	0	5,826	0.00%
2022/06/29	1	67.60	1	67.50	67.30	0	5,775	0.00%
2022/06/27	1	68.50	1	69.00	68.70	0	5,760	0.00%
2022/06/24	4	67.95	0	0.00	67.70	4	5,784	0.07%
2022/06/23	1	71.30	2	70.95	71.00	-1	5,718	-0.02%
2022/06/22	6	71.03	6	71.35	70.70	0	5,538	0.00%
2022/06/21	71	70.52	20	68.70	70.80	51	5,358	0.95%
2022/06/20	6.2	69.19	51.1	67.86	68.00	-44.9	5,175	-0.87%
2022/06/17	6	79.65	2	79.60	77.30	4	4,855	0.08%
2022/06/16	0	0.00	1	80.40	79.90	-1	4,582	-0.02%
2022/06/15	1	79.30	1	79.80	78.60	0	4,397	0.00%
2022/06/14	1	75.90	0	0.00	76.90	1	4,261	0.02%
2022/06/13	2	77.00	2	77.00	77.20	0	4,204	0.00%
2022/06/10	0.2	79.15	4	79.13	78.70	-3.9	4,156	-0.09%
2022/06/09	1	80.70	0	0.00	80.40	1	4,094	0.02%
2022/06/08	0.3	80.40	0	0.00	80.30	0.3	4,092	0.01%
2022/06/07	0.3	80.90	0	0.00	80.70	0.3	4,058	0.01%
2022/06/06	0	0.00	1	80.10	80.30	-1	3,972	-0.03%
2022/06/01	0	78.60	1	78.60	78.20	-1	3,826	-0.03%
2022/05/31	2	75.75	1	76.00	75.30	1	3,743	0.03%
2022/05/30	2	76.10	0	0.00	76.00	2	3,723	0.05%
2022/05/26	0	0.00	1	75.00	75.00	-1	3,800	-0.03%
2022/05/25	1	74.90	0	0.00	74.90	1	3,772	0.03%
2022/05/24	1.2	72.23	1	72.40	72.10	0.2	3,707	0.00%
2022/05/23	0.1	72.50	0	0.00	72.40	0.1	3,734	0.00%
2022/05/20	2	72.70	0	0.00	73.60	2	3,740	0.05%
2022/05/19	0	71.20	2	71.00	72.00	-2	3,762	-0.05%
2022/05/18	5	71.94	2	72.50	72.20	3	3,875	0.08%
2022/05/17	1	71.10	0	0.00	71.00	1	3,984	0.03%
2022/05/11	1	69.00	0	0.00	68.70	1	4,538	0.02%
2022/05/09	3	67.07	2	67.20	67.20	1	4,480	0.02%
2022/05/06	424	68.20	0	0.00	67.80	424	4,487	9.45%	大買/鉅額交易
2022/05/05	209	69.49	0	0.00	69.60	209	4,548	4.60%	大買/鉅額交易
2022/05/04	34	68.23	0.1	68.60	68.00	33.9	4,550	0.75%
2022/05/03	1	69.60	50	69.70	69.80	-49	4,464	-1.10%
2022/04/29	0	0.00	70	71.42	71.80	-70	4,481	-1.56%
2022/04/28	0	0.00	1	70.40	71.50	-1	4,598	-0.02%
2022/04/25	2	69.90	10	71.00	70.10	-8	4,783	-0.17%
2022/04/22	2	72.80	100	72.11	72.20	-98	4,779	-2.05%
2022/04/21	1	73.30	50	73.04	73.80	-49	4,752	-1.03%
2022/04/20	1	75.10	383	74.86	74.30	-382	4,754	-8.03%	大賣/鉅額交易
2022/04/19	1	78.90	0	0.00	78.20	1	4,895	0.02%
2022/04/18	1	78.40	0	0.00	77.60	1	4,963	0.02%
2022/04/15	0	0.00	3	80.60	79.60	-3	5,024	-0.06%
2022/04/14	3	81.00	4.2	80.41	79.70	-1.2	5,044	-0.02%
2022/04/11	2	78.80	2	78.55	78.20	0	5,098	0.00%
2022/04/08	3.1	76.88	2	77.00	77.20	1.1	5,157	0.02%
2022/04/07	0.1	77.90	0	0.00	77.10	0.1	5,313	0.00%
2022/04/06	0	0.00	1	78.40	78.50	-1	5,417	-0.02%
2022/04/01	0.2	79.50	0	0.00	79.30	0.2	5,449	0.00%
2022/03/31	3.3	79.31	1.5	79.67	79.30	1.8	5,508	0.03%
2022/03/29	0.1	82.30	0	0.00	81.40	0.1	5,463	0.00%
2022/03/28	2	80.55	0	0.00	82.30	2	5,466	0.04%
2022/03/24	0.2	84.90	1	84.10	85.00	-0.8	5,434	-0.02%
2022/03/23	3	85.50	2	85.00	84.70	1	5,491	0.02%
2022/03/22	0	0.00	0	85.70	84.70	0	5,505	0.00%
2022/03/18	12	86.71	21	86.73	86.90	-9	5,500	-0.16%
2022/03/17	1	84.50	2	84.90	84.90	-1	5,451	-0.02%
2022/03/14	0	84.70	0	0.00	85.70	0	5,465	0.00%
2022/03/10	2	84.55	0.2	84.30	84.80	1.8	5,458	0.03%
2022/03/08	2.1	82.25	0.5	81.00	80.40	1.6	5,415	0.03%
2022/03/07	0.1	81.60	1	81.50	81.60	-0.9	5,442	-0.02%
2022/03/04	3.1	83.32	0	0.00	83.30	3.1	5,396	0.06%
2022/03/03	0	0.00	1	84.90	85.00	-1	5,387	-0.02%
2022/03/02	0.1	83.80	0	0.00	83.90	0.1	5,383	0.00%
2022/03/01	0	0.00	2	85.05	85.00	-2	5,330	-0.04%
2022/02/25	12.3	83.64	0	0.00	83.00	12.3	5,286	0.23%
2022/02/23	0	87.20	2	86.90	87.80	-2	5,126	-0.04%
2022/02/22	1	85.60	0	0.00	85.80	1	5,085	0.02%
2022/02/21	0	0.00	1	86.60	86.50	-1	5,038	-0.02%
2022/02/18	6.2	84.68	9	85.32	85.60	-2.9	5,000	-0.06%
2022/02/17	1.2	87.40	6	87.67	86.20	-4.9	4,920	-0.10%
2022/02/16	3.1	90.75	41	91.57	89.90	-38	4,778	-0.79%
2022/02/15	97.6	93.48	82	95.83	89.80	15.6	4,626	0.34%
2022/02/14	10.1	96.07	14	96.95	96.20	-4	4,161	-0.09%
2022/02/11	1.1	90.77	3	91.10	90.50	-1.9	3,921	-0.05%
2022/02/10	20	88.50	0	0.00	88.30	20	3,833	0.52%
2022/02/09	15	89.15	1	89.50	89.60	14	3,830	0.37%
2022/02/07	1	86.70	0.2	89.00	89.40	0.8	3,780	0.02%
2022/01/26	13	87.38	12	85.48	85.00	1	3,729	0.03%
2022/01/25	0	0.00	2	87.60	86.50	-2	3,602	-0.06%
2022/01/24	3	85.50	1.5	85.07	86.30	1.5	3,512	0.04%
2022/01/21	30	89.09	36	89.09	89.20	-6	3,413	-0.18%
2022/01/20	7.5	89.10	18	89.07	90.00	-10.5	3,318	-0.32%
2022/01/19	31	86.39	18	87.60	85.10	13	3,170	0.41%
2022/01/18	2	87.95	3	87.47	90.20	-1	3,068	-0.03%
2022/01/17	2	85.00	2	84.60	85.30	0	2,907	0.00%
2022/01/14	5	84.64	0	0.00	85.20	5	2,855	0.18%
2022/01/13	1	84.00	1	84.20	84.50	0	2,791	0.00%
2022/01/12	64	84.68	63	83.80	85.00	1	2,749	0.04%
2022/01/11	5.1	82.40	5	83.14	84.00	0.1	2,641	0.00%
2022/01/07	1	75.10	0	0.00	76.90	1	2,252	0.04%
2022/01/05	0	0.00	8	74.08	75.30	-8	2,130	-0.38%
2022/01/04	3	76.07	1	76.30	75.10	2	2,111	0.09%
2022/01/03	1	74.10	0.5	73.86	74.20	0.5	2,049	0.02%
2021/12/30	10.5	73.69	12	73.61	73.50	-1.5	1,965	-0.08%
2021/12/29	4	69.65	4.1	70.93	71.50	-0.1	1,810	0.00%
2021/12/28	0	0.00	1	67.50	67.90	-1	1,690	-0.06%
2021/12/27	7	66.83	2	66.40	67.00	5	1,652	0.30%
2021/12/22	0	0.00	1	64.70	64.90	-1	1,581	-0.06%
2021/12/20	2	65.00	0	0.00	64.80	2	1,549	0.13%
2021/12/17	3	65.27	6	65.57	65.10	-3	1,521	-0.20%
2021/12/15	1	64.20	0	0.00	64.40	1	1,485	0.07%
2021/12/14	1	64.80	0	0.00	64.50	1	1,488	0.07%
2021/12/13	1	65.20	0	0.00	65.30	1	1,498	0.07%
2021/12/10	1	65.50	0	0.00	65.30	1	1,503	0.07%
2021/12/02	1	65.10	0	0.00	65.10	1	1,617	0.06%
2021/11/29	0.1	62.50	0	0.00	63.70	0.1	1,632	0.01%
2021/11/26	0.4	63.95	0	0.00	63.30	0.4	1,646	0.02%
2021/11/16	1	64.30	0	0.00	64.40	1	1,743	0.06%
2021/11/09	0	0.00	0	64.80	64.60	0	1,855	0.00%
2021/11/08	0	0.00	2	64.30	65.00	-2	1,901	-0.11%
2021/11/05	2	64.80	0	0.00	64.90	2	1,957	0.10%
2021/11/03	1	64.10	0	0.00	64.50	1	2,105	0.05%
2021/10/29	0	0.00	0.2	62.40	62.80	-0.2	2,050	-0.01%
2021/10/12	0	0.00	6	59.00	59.20	-6	2,289	-0.26%
2021/10/06	2	58.15	0	0.00	58.10	2	2,314	0.09%
2021/10/01	2	59.80	0	0.00	59.00	2	2,351	0.09%
2021/09/30	1	60.30	0	0.00	60.50	1	2,395	0.04%
2021/09/15	0	0.00	1	62.70	62.60	-1	2,581	-0.04%
2021/09/14	0	0.00	3	63.93	63.60	-3	2,576	-0.12%
2021/09/13	1	64.00	0	0.00	64.40	1	2,570	0.04%
2021/09/10	3	62.90	1	61.80	63.80	2	2,548	0.08%
2021/09/08	0	0.00	2	59.75	59.30	-2	2,471	-0.08%
2021/09/03	0	0.00	2	61.10	61.00	-2	2,415	-0.08%
2021/08/30	0.1	59.80	0	0.00	59.60	0.1	2,349	0.00%
2021/08/27	2	59.40	0	0.00	59.20	2	2,338	0.09%
2021/08/26	4	57.75	0	0.00	58.10	4	2,308	0.17%
2021/08/24	0	0.00	0.4	58.38	58.30	-0.4	2,362	-0.02%
2021/08/23	0.4	58.40	0	0.00	58.70	0.4	2,384	0.02%
2021/08/17	0	0.00	0	60.60	59.50	0	2,365	0.00%
2021/08/16	0	60.20	0	0.00	59.90	0	2,332	0.00%
2021/08/13	0	0.00	3.3	62.96	62.10	-3.3	2,299	-0.14%
2021/08/12	0.6	64.30	6.9	64.40	64.80	-6.3	2,262	-0.28%
2021/08/11	1.3	67.82	6.9	66.05	65.90	-5.5	2,233	-0.25%
2021/08/10	5.9	66.83	2.1	66.78	67.60	3.9	2,205	0.17%
2021/08/09	5.1	65.24	7	66.07	66.00	-1.9	2,149	-0.09%
2021/08/06	1	61.80	5	61.90	61.60	-4	2,081	-0.19%
2021/08/05	0.8	61.05	1	60.90	61.50	-0.2	2,173	-0.01%
2021/08/04	1	60.40	1.4	60.49	60.50	-0.4	2,242	-0.02%
2021/08/03	3.8	60.33	2.3	60.64	61.00	1.5	2,273	0.07%
2021/08/02	2.3	58.65	2.2	59.39	59.50	0	2,281	0.00%
2021/07/30	0	0.00	1	62.40	62.10	-1	2,293	-0.04%
2021/07/29	1	62.50	1	62.20	62.20	0	2,265	0.00%
2021/07/28	1	61.70	6.6	60.88	61.20	-5.6	2,266	-0.25%
2021/07/27	2	62.70	5	62.80	62.90	-3	2,299	-0.13%
2021/07/26	7.3	64.00	5.2	63.71	63.10	2.1	2,358	0.09%
2021/07/22	2.3	61.64	1	61.90	61.90	1.3	2,564	0.05%
2021/07/21	2	61.25	3.1	61.50	61.50	-1.1	2,603	-0.04%
2021/07/20	1.4	61.78	1.1	61.80	61.50	0.3	2,654	0.01%
2021/07/19	5.1	61.00	0.1	61.51	61.50	5.1	2,719	0.19%
2021/07/16	0.2	61.07	0	0.00	62.00	0.2	2,970	0.01%
2021/07/15	3	60.12	2	60.40	60.50	1	3,111	0.03%
2021/07/14	1.2	59.55	0.1	59.49	59.50	1.2	3,217	0.04%
2021/07/13	4.7	60.74	1.2	60.51	59.60	3.4	3,246	0.11%
2021/07/12	0.3	59.30	1.4	59.69	59.10	-1.2	3,206	-0.04%
2021/07/09	3	59.63	16.4	59.43	59.10	-13.4	3,198	-0.42%
2021/07/08	11.7	61.42	0.5	60.82	60.90	11.2	3,187	0.35%
2021/07/07	2.1	59.95	15.5	59.25	60.00	-13.4	3,159	-0.42%
2021/07/06	12.3	59.33	0.1	59.20	59.40	12.3	3,124	0.39%
2021/07/05	15.7	58.77	0	0.00	59.30	15.7	3,047	0.51%
2021/07/02	0.1	54.50	0	0.00	54.80	0.1	2,908	0.00%
2021/06/29	0	0.00	0.1	54.13	53.90	-0.1	2,889	0.00%
2021/06/28	0.1	53.90	1	54.10	54.20	-0.9	2,894	-0.03%
2021/06/25	0	0.00	0.4	54.07	53.90	-0.4	2,912	-0.02%
2021/06/24	0	54.20	0.1	54.28	54.30	-0.1	2,917	0.00%
2021/06/23	0	0.00	0.3	54.04	54.40	-0.3	2,929	-0.01%
2021/06/22	0.2	53.90	0	0.00	54.20	0.2	2,922	0.01%
2021/06/21	0	0.00	1	53.82	53.80	-1	2,919	-0.04%
2021/06/17	0.1	54.40	1.1	54.39	54.30	-1	2,921	-0.03%
2021/06/16	0	0.00	0	54.40	54.30	0	2,930	0.00%
2021/06/15	1.3	54.63	1	54.80	54.60	0.3	2,927	0.01%
2021/06/11	0.6	54.49	0	0.00	54.70	0.6	2,933	0.02%
2021/06/10	0	0.00	0.1	54.20	54.50	-0.1	2,941	0.00%
2021/06/09	0	0.00	2	53.90	53.80	-2	2,947	-0.07%
2021/06/08	0	0.00	0.7	54.50	54.20	-0.7	2,955	-0.02%
2021/06/07	0	0.00	2.1	54.29	54.10	-2.1	2,985	-0.07%
2021/06/04	1	54.60	6	54.53	54.50	-5	2,986	-0.17%
2021/06/03	4	55.18	0	0.00	55.20	4	2,987	0.13%
2021/06/02	1	55.50	6.1	55.70	55.50	-5.1	2,992	-0.17%
2021/06/01	2.9	55.60	10	55.10	55.70	-7.1	2,967	-0.24%
2021/05/31	0	0.00	1	54.60	54.30	-1	2,924	-0.03%
2021/05/28	7	53.84	0	0.00	54.20	7	2,910	0.24%
2021/05/27	0	0.00	1	52.10	53.20	-1	2,893	-0.03%
2021/05/26	1	52.60	0	0.00	52.60	1	2,919	0.03%
2021/05/25	1	52.50	0	0.00	52.30	1	2,926	0.03%
2021/05/24	0	0.00	0	51.00	51.30	0	2,915	0.00%
2021/05/20	3	50.63	0	0.00	50.40	3	2,964	0.10%
2021/05/19	1	50.60	0	0.00	50.80	1	2,961	0.03%
2021/05/18	1	50.00	1	50.10	51.20	0	3,003	0.00%
2021/05/17	1	48.65	1	47.20	47.50	0	2,993	0.00%
2021/05/13	3	49.20	1.8	49.15	49.35	1.2	2,921	0.04%
2021/05/12	0.8	50.90	0	51.31	50.30	0.8	2,854	0.03%
2021/05/11	1	53.39	0.7	52.61	52.10	0.4	2,783	0.01%
2021/05/10	0.3	53.60	1	53.70	53.90	-0.7	2,750	-0.03%
2021/05/06	0	52.90	0	52.60	53.10	0	2,708	0.00%
2021/05/05	0.4	52.73	0.8	52.73	52.90	-0.3	2,686	-0.01%
2021/05/04	0	0.00	1.1	53.87	52.30	-1.1	2,662	-0.04%
2021/05/03	0	0.00	5	53.88	54.00	-5	2,599	-0.19%
2021/04/29	0.1	54.50	0	0.00	54.90	0.1	2,524	0.00%
2021/04/28	1.1	54.50	5	55.00	54.30	-4	2,451	-0.16%
2021/04/27	0	53.00	0	0.00	52.60	0	2,257	0.00%
2021/04/26	2	53.90	20	53.66	53.60	-18	2,207	-0.82%
2021/04/23	30	54.08	17	53.84	53.80	13	2,148	0.60%
2021/04/22	35.1	53.33	47.4	53.68	53.00	-12.3	2,075	-0.59%
2021/04/21	11.3	51.17	32	50.89	51.60	-20.7	1,850	-1.12%
2021/04/20	33	50.28	20	49.09	51.70	13	1,711	0.76%
2021/04/19	0.1	47.15	3	47.02	47.15	-2.9	1,606	-0.18%
2021/04/16	1	45.35	40	45.40	46.00	-39	1,584	-2.46%
2021/04/15	1	45.45	0	0.00	45.35	1	1,607	0.06%
2021/04/14	3	44.95	6	44.87	45.15	-3	1,614	-0.19%
2021/04/13	1	45.70	1	45.65	45.55	0	1,615	0.00%
2021/04/12	0	0.00	4	45.70	45.70	-4	1,606	-0.25%
2021/04/09	2	46.45	0	0.00	46.40	2	1,598	0.13%
2021/04/08	0	0.00	0.2	46.90	46.95	-0.2	1,614	-0.01%
2021/04/07	1	46.75	0	0.00	46.95	1	1,610	0.06%
2021/04/06	5	47.08	3	47.30	47.00	2	1,620	0.12%
2021/04/01	1	46.90	0	0.00	47.00	1	1,622	0.06%
2021/03/31	4	47.50	4	47.20	47.15	0	1,611	0.00%
2021/03/30	0	47.15	4	47.11	47.50	-4	1,601	-0.25%
2021/03/29	4	46.85	0	0.00	46.90	4	1,572	0.25%
2021/03/26	0	46.35	0	0.00	46.40	0	1,553	0.00%
2021/03/25	2	45.68	5.1	45.75	45.85	-3.1	1,539	-0.20%
2021/03/23	2	46.15	0	0.00	46.10	2	1,545	0.13%
2021/03/22	1	46.45	1	46.40	46.45	0	1,551	0.00%
2021/03/19	3	46.10	1	46.05	46.40	2	1,554	0.13%
2021/03/18	6	46.70	2	46.80	46.80	4	1,534	0.26%
2021/03/17	2	46.65	1	46.75	46.55	1	1,537	0.07%
2021/03/16	2	46.60	4	46.73	46.75	-2	1,539	-0.13%
2021/03/08	41	44.94	0	0.00	44.70	41	1,509	2.72%
2021/02/25	0	0.00	1	44.25	44.50	-1	1,477	-0.07%
2021/02/18	0	0.00	0	43.00	43.35	0	1,391	0.00%
2021/02/03	1	41.90	0	0.00	41.70	1	1,310	0.08%
2021/01/29	1	40.85	0	0.00	40.55	1	1,331	0.08%
2021/01/22	0	0.00	10	41.05	41.05	-10	1,302	-0.77%
2021/01/19	11	41.78	1	41.75	41.70	10	1,261	0.79%
2021/01/18	2	42.30	0	0.00	41.65	2	1,256	0.16%
2021/01/15	0	0.00	4	42.49	42.30	-4	1,250	-0.32%
2021/01/13	1	41.75	4	42.08	42.05	-3	1,240	-0.24%
2021/01/05	0	0.00	1	40.95	41.00	-1	1,106	-0.09%
2020/12/23	0	0.00	1	40.15	40.20	-1	1,012	-0.10%
2020/12/16	0	40.95	0	0.00	41.10	0	1,044	0.00%
2020/12/10	1	40.85	2	41.00	40.80	-1	1,011	-0.10%
2020/12/09	0	0.00	1	40.70	40.90	-1	999	-0.10%
2020/12/07	0	0.00	0	40.30	40.70	0	991	0.00%
2020/12/01	1	40.45	0	0.00	40.50	1	972	0.10%
2020/11/30	1	40.75	0	0.00	40.10	1	956	0.10%
2020/11/25	1	39.40	0	0.00	39.35	1	933	0.11%
2020/11/24	1	39.50	0	0.00	39.45	1	929	0.11%
2020/11/23	0	39.55	0	0.00	39.60	0	928	0.00%
2020/11/18	0	0.00	2	39.28	39.30	-2	971	-0.21%
2020/11/17	0	0.00	1	39.30	39.25	-1	1,003	-0.10%
2020/11/10	0	0.00	1	38.60	38.70	-1	1,102	-0.09%
2020/11/06	0	0.00	0.1	37.50	37.45	-0.1	1,057	-0.01%
2020/11/03	0	36.85	0	0.00	36.75	0	1,129	0.00%
2020/10/27	0	0.00	1	37.10	37.20	-1	1,206	-0.08%
2020/10/20	0	0.00	7	37.15	37.20	-7	1,186	-0.59%
2020/10/19	0	0.00	1	37.25	37.40	-1	1,196	-0.08%
2020/10/13	1	37.25	0	0.00	37.40	1	1,284	0.08%
2020/10/12	2	37.40	0	0.00	37.60	2	1,308	0.15%
2020/09/25	1	36.15	10	35.95	36.10	-9	1,531	-0.59%
2020/09/11	1	37.80	0	0.00	37.75	1	1,718	0.06%
2020/09/07	2	38.10	1	38.10	38.05	1	1,742	0.06%
2020/09/03	1	38.70	0	0.00	38.60	1	1,783	0.06%
2020/09/02	1	38.60	0	0.00	38.60	1	1,791	0.06%
2020/08/25	0	0.00	1	39.60	39.80	-1	1,854	-0.05%
2020/08/24	11	39.16	0	0.00	39.25	11	1,879	0.59%
2020/08/21	3	41.50	2	41.70	41.65	1	1,842	0.05%
2020/08/20	2	42.00	11	41.84	41.80	-9	1,811	-0.50%
2020/08/19	1	42.45	10	42.45	42.45	-9	1,761	-0.51%
2020/08/18	0	0.00	10	42.35	42.45	-10	1,730	-0.58%
2020/08/06	0	0.00	1	42.80	42.55	-1	1,659	-0.06%
2020/08/03	0	0.00	2	42.25	42.30	-2	1,678	-0.12%
2020/07/31	0	0.00	3	42.10	42.10	-3	1,679	-0.18%
2020/07/30	0	0.00	1	41.60	41.65	-1	1,666	-0.06%
2020/07/28	0	0.00	1	41.60	41.50	-1	1,691	-0.06%
2020/07/27	3	41.60	0	0.00	41.65	3	1,703	0.18%
2020/07/24	2	41.85	0	0.00	41.80	2	1,732	0.12%
2020/07/23	125	42.03	0	0.00	42.20	125	1,738	7.19%	大買/鉅額交易
2020/07/22	42	42.10	0	0.00	42.10	42	1,780	2.36%
2020/07/21	1	41.90	0	0.00	42.00	1	1,790	0.06%
2020/07/17	2	41.45	0	0.00	41.70	2	1,791	0.11%
2020/07/10	3	41.40	0	0.00	41.40	3	1,804	0.17%
2020/07/03	8	40.33	0	0.00	40.20	8	1,706	0.47%
2020/07/02	28	40.15	10	40.50	40.45	18	1,693	1.06%
2020/07/01	20	39.80	3	40.47	40.25	17	1,665	1.02%
2020/06/29	1	39.35	0	0.00	39.30	1	1,595	0.06%
2020/06/24	2	39.25	0	0.00	39.25	2	1,578	0.13%
2020/06/23	2	39.15	22	39.30	39.25	-20	1,583	-1.26%
2020/06/22	1	39.30	55	39.30	39.25	-54	1,581	-3.41%
2020/06/19	1	38.90	0	0.00	38.90	1	1,577	0.06%
2020/06/17	6	38.84	0	0.00	38.80	6	1,548	0.39%
2020/06/15	0	0.00	1	38.95	38.70	-1	1,588	-0.06%
2020/06/11	1	39.15	0	0.00	39.05	1	1,613	0.06%
2020/06/10	2	39.25	0	0.00	39.20	2	1,591	0.13%
2020/06/09	9	39.43	0	0.00	39.35	9	1,615	0.56%
2020/06/01	1	38.60	30	38.60	38.60	-29	1,792	-1.62%
2020/05/29	30	37.40	0	0.00	37.40	30	1,776	1.69%
2020/05/26	1	38.90	0	0.00	38.90	1	1,865	0.05%
2020/05/05	0	0.00	163	38.06	38.10	-163	2,243	-7.27%	大賣/鉅額交易
2020/05/04	142	38.02	0	0.00	38.00	142	2,254	6.30%	大買/鉅額交易
2020/04/30	22	38.58	0	0.00	38.55	22	2,271	0.97%
2020/04/29	0	0.00	1	38.20	38.35	-1	2,337	-0.04%
2020/04/28	1	37.70	0	0.00	37.75	1	2,333	0.04%
2020/04/23	1	37.00	0	0.00	37.00	1	3,206	0.03%
2020/04/21	0	0.00	1	37.55	37.50	-1	3,218	-0.03%
2020/04/17	1	37.95	0	0.00	37.90	1	3,237	0.03%
2020/04/16	1	37.70	0	0.00	37.80	1	3,219	0.03%
2020/04/15	0	0.00	1	37.80	38.15	-1	3,268	-0.03%
2020/04/14	0	0.00	10	36.95	37.30	-10	3,256	-0.31%
2020/04/13	10	36.23	0	0.00	36.45	10	3,260	0.31%
2020/04/07	1	34.70	2	34.65	34.70	-1	3,375	-0.03%
2020/03/26	2	34.00	0	0.00	34.30	2	3,419	0.06%
2020/03/13	10	35.90	0	0.00	36.80	10	3,449	0.29%
2020/03/09	0	38.10	3	38.25	38.05	-3	3,852	-0.08%
2020/03/05	3	39.50	0	0.00	39.35	3	4,011	0.07%
2020/03/02	1	38.60	0	0.00	38.45	1	4,164	0.02%
2020/02/19	0	0.00	40	38.85	38.90	-40	4,570	-0.88%
2020/02/17	1	39.20	0	0.00	38.80	1	5,590	0.02%
2020/02/14	40	37.73	0	0.00	38.25	40	5,506	0.73%
2020/02/13	1	38.15	0	0.00	38.00	1	5,530	0.02%
2020/02/12	0	0.00	1	38.20	38.10	-1	5,543	-0.02%
2020/02/05	0	0.00	3	38.00	37.90	-3	5,580	-0.05%
2020/02/03	1	37.10	0	0.00	37.20	1	5,605	0.02%
2020/01/31	4	37.23	4	38.10	38.30	0	5,583	0.00%
2020/01/30	2	39.78	0	0.00	39.00	2	5,512	0.04%
2020/01/20	4	43.04	0	0.00	43.10	4	5,497	0.07%
2020/01/17	4	43.36	0	0.00	43.35	4	5,285	0.08%
2020/01/16	9	43.42	1	43.45	43.40	8	5,095	0.16%
2020/01/13	0	0.00	2	41.75	41.85	-2	4,682	-0.04%
2020/01/09	2	40.90	0	0.00	41.00	2	4,712	0.04%
2019/12/31	0	0.00	1	42.05	42.10	-1	5,193	-0.02%
2019/12/05	54	41.09	2	41.05	41.05	52	4,904	1.06%
2019/12/04	1	42.70	0	0.00	42.50	1	4,609	0.02%
2019/12/03	0	0.00	1	42.80	42.75	-1	4,504	-0.02%
2019/11/28	0	0.00	1	42.60	42.60	-1	4,179	-0.02%
2019/11/26	20	41.80	24.3	41.80	41.75	-4.3	4,029	-0.11%
2019/11/22	35	42.17	4	42.20	42.10	31	3,822	0.81%
2019/11/20	0	0.00	2	42.35	42.35	-2	3,647	-0.05%
2019/11/18	3	42.28	1.3	42.28	42.25	1.7	3,463	0.05%
2019/11/15	1	42.80	0	0.00	42.60	1	3,341	0.03%
2019/11/14	39	43.57	86.5	43.51	43.20	-47.5	3,082	-1.54%
2019/11/13	0	0.00	1	39.70	39.70	-1	2,258	-0.04%
2019/11/11	1	35.55	1	35.40	35.40	0	2,177	0.00%
2019/11/07	2	35.10	0	0.00	35.05	2	2,156	0.09%
2019/11/05	1	35.10	0	0.00	35.00	1	2,103	0.05%
2019/10/30	2	34.88	0	0.00	34.90	2	2,059	0.10%
2019/10/28	3	34.92	2	34.85	34.90	1	2,048	0.05%
2019/10/25	0	0.00	13	34.90	34.80	-13	2,037	-0.64%
2019/10/24	2.3	35.25	0	0.00	35.25	2.3	1,984	0.11%
2019/10/23	1	35.00	0	0.00	34.95	1	1,949	0.05%
2019/10/22	3	35.13	0	0.00	35.00	3	1,933	0.16%
2019/10/16	11	35.12	1	34.80	35.45	10	1,783	0.56%
2019/10/15	1	34.65	0	0.00	34.70	1	1,654	0.06%
2019/10/14	6	34.85	6	34.75	34.75	0	1,613	0.00%
2019/10/09	7	34.81	7	34.55	34.60	0	1,567	0.00%
2019/10/08	11	34.99	11	35.21	35.00	0	1,523	0.00%
2019/10/07	9	35.72	6	35.86	35.90	3	1,374	0.22%
2019/09/25	1	39.00	0	0.00	39.20	1	1,159	0.09%
2019/09/10	0	0.00	2	39.10	39.15	-2	1,161	-0.17%
2019/09/03	0	0.00	3	38.50	38.50	-3	1,177	-0.25%
2019/08/28	2	40.05	0	0.00	40.05	2	1,144	0.17%
2019/08/26	2	40.15	0	0.00	40.10	2	1,095	0.18%
2019/08/06	1	39.00	0	0.00	39.60	1	1,093	0.09%
2019/08/05	0	0.00	9	40.20	40.00	-9	1,108	-0.81%
2019/08/02	13	39.80	0	0.00	39.75	13	1,133	1.15%
2019/07/31	0	0.00	1	40.50	40.50	-1	1,212	-0.08%
2019/07/26	2	40.95	0	0.00	40.95	2	1,207	0.17%
2019/07/16	11	40.25	0	0.00	40.20	11	1,219	0.90%
2019/07/15	2	40.38	0	0.00	40.35	2	1,211	0.17%
2019/07/12	2	40.50	1	40.50	40.50	1	1,220	0.08%
2019/07/10	1	40.40	0	0.00	40.35	1	1,247	0.08%
2019/07/09	0	40.20	0	0.00	40.20	0	1,261	0.00%
2019/07/03	1	40.10	5	40.05	40.25	-4	1,279	-0.31%
2019/07/01	5	40.55	0	0.00	40.45	5	1,321	0.38%
2019/06/04	0	0.00	5	38.40	38.40	-5	1,445	-0.35%
2019/05/09	1	39.95	0	0.00	39.50	1	1,631	0.06%
2019/05/06	1	40.85	0	0.00	40.85	1	1,538	0.06%
2019/05/02	1	41.45	1	41.40	41.40	0	1,518	0.00%
2019/04/30	6	40.73	0	0.00	40.80	6	1,487	0.40%
2019/04/29	1	40.85	0	0.00	40.75	1	1,492	0.07%
2019/04/22	0	0.00	1	41.00	41.05	-1	1,521	-0.07%
2019/04/18	1	40.60	0	0.00	40.60	1	1,547	0.06%
2019/04/17	2	41.00	0	0.00	41.00	2	1,561	0.13%
2019/04/11	0	0.00	3	41.08	41.20	-3	1,511	-0.20%
2019/04/09	0	0.00	1	40.85	40.75	-1	1,484	-0.07%
2019/04/08	6	40.58	0	0.00	40.55	6	1,470	0.41%
2019/04/03	0	0.00	1	40.85	40.90	-1	1,425	-0.07%
2019/04/02	0	0.00	5	41.01	41.00	-5	1,407	-0.36%
2019/03/28	1	40.45	1	40.50	40.55	0	1,388	0.00%
2019/03/21	0	0.00	2	40.40	40.45	-2	1,394	-0.14%
2019/03/15	0	0.00	1	40.50	40.35	-1	1,360	-0.07%
2019/03/14	0	0.00	1	40.25	40.25	-1	1,352	-0.07%
2019/03/13	0	0.00	1	40.15	40.20	-1	1,352	-0.07%
2019/03/12	2	39.95	0	0.00	39.90	2	1,346	0.15%
2019/03/11	0	0.00	1	39.75	39.90	-1	1,329	-0.08%
2019/03/08	3	39.35	0	0.00	39.35	3	1,329	0.23%
2019/03/06	4	39.75	1	39.80	39.80	3	1,305	0.23%
2019/03/05	1	39.90	0	0.00	39.90	1	1,276	0.08%
2019/02/22	0	0.00	6	39.93	40.00	-6	1,259	-0.48%
2019/02/21	4	39.81	0	0.00	40.00	4	1,241	0.32%
2019/02/20	6	40.60	0	0.00	40.25	6	1,191	0.50%
2019/02/19	5	41.95	0	0.00	41.60	5	1,091	0.46%
2019/01/17	0	0.00	2	40.20	40.05	-2	1,157	-0.17%
2019/01/15	1	39.85	0	0.00	39.90	1	1,148	0.09%
2019/01/11	0	0.00	1	39.35	39.50	-1	1,152	-0.09%
2019/01/09	0	0.00	2	39.15	39.20	-2	1,154	-0.17%
2018/12/25	2	38.50	0	0.00	38.55	2	1,340	0.15%
2018/12/19	2	39.20	2	38.95	39.10	0	1,293	0.00%
2018/12/18	2	39.20	2	39.23	39.20	0	1,277	0.00%
2018/12/03	0	0.00	2	40.55	40.80	-2	1,389	-0.14%
2018/11/28	10	40.08	0	0.00	40.15	10	1,397	0.72%
2018/11/21	1	40.05	0	0.00	40.15	1	1,419	0.07%
2018/11/16	0	0.00	1	40.55	40.60	-1	1,406	-0.07%
2018/11/02	1	40.25	0	0.00	40.25	1	1,602	0.06%
2018/11/01	1	40.20	0	0.00	40.20	1	1,594	0.06%
2018/10/29	7	39.35	0	0.00	39.30	7	1,675	0.42%
2018/10/26	1	38.75	2	39.33	39.25	-1	1,699	-0.06%
2018/10/25	2	39.00	1	39.30	38.90	1	1,712	0.06%
2018/10/22	0	0.00	1	40.50	40.40	-1	1,696	-0.06%
2018/10/19	2	40.33	0	0.00	40.00	2	1,705	0.12%
2018/10/18	8	40.98	0	0.00	41.00	8	1,687	0.47%
2018/10/17	0	0.00	3	41.50	41.25	-3	1,677	-0.18%
2018/10/15	0	0.00	7	40.16	40.20	-7	1,633	-0.43%
2018/10/11	2	39.10	0	0.00	39.40	2	1,583	0.13%
2018/10/05	11	41.53	0	0.00	41.50	11	1,486	0.74%
2018/09/28	5	42.50	0	0.00	42.65	5	1,460	0.34%
2018/09/21	1	42.50	0	0.00	42.50	1	1,470	0.07%
2018/09/20	1	42.60	0	0.00	42.75	1	1,465	0.07%
2018/09/18	3	42.92	0	0.00	42.85	3	1,460	0.21%
2018/09/14	20	43.52	1	43.50	43.20	19	1,467	1.29%
2018/09/11	0	0.00	1	42.95	42.50	-1	1,440	-0.07%
2018/09/10	1	42.35	0	0.00	42.25	1	1,406	0.07%
2018/09/07	11	43.21	0	0.00	43.05	11	1,388	0.79%
2018/09/06	2	43.60	0	0.00	43.45	2	1,370	0.15%
2018/09/05	1	44.00	0	0.00	43.75	1	1,359	0.07%
2018/08/22	2	43.95	0	0.00	43.95	2	1,334	0.15%
2018/08/20	2	43.95	0	0.00	44.00	2	1,327	0.15%
2018/08/13	1	44.10	2	44.23	44.50	-1	1,223	-0.08%
2018/08/09	0	0.00	3	44.35	44.15	-3	1,142	-0.26%
2018/08/03	5	45.17	0	0.00	45.15	5	1,087	0.46%
2018/08/02	12	45.42	2	45.55	45.40	10	1,040	0.96%
2018/08/01	0	0.00	2	45.50	45.50	-2	1,022	-0.20%
2018/07/31	2	45.15	0	0.00	45.15	2	1,011	0.20%
2018/07/19	0	0.00	2	44.50	44.25	-2	1,121	-0.18%
2018/07/13	0	0.00	1	43.95	44.10	-1	1,195	-0.08%
2018/07/11	1	43.65	0	0.00	43.50	1	1,234	0.08%
2018/07/10	0	0.00	4	44.03	43.95	-4	1,229	-0.33%
2018/07/06	4	43.33	0	0.00	43.45	4	1,281	0.31%
2018/07/02	0	0.00	1	44.60	44.50	-1	1,386	-0.07%
2018/06/28	1	44.15	0	0.00	44.00	1	1,424	0.07%
2018/06/27	0.2	44.45	0	0.00	44.50	0.2	1,445	0.01%
2018/06/22	1	44.65	0	0.00	44.75	1	1,494	0.07%
2018/06/19	1	45.05	0	0.00	45.05	1	1,536	0.07%
2018/06/13	4	45.85	0	0.00	45.90	4	1,541	0.26%
2018/06/11	0	0.00	2	46.20	46.10	-2	1,559	-0.13%
2018/06/04	0	0.00	2	46.00	46.05	-2	1,590	-0.13%
2018/05/24	0	0.00	2	45.35	45.35	-2	1,568	-0.13%
2018/05/21	2	45.50	0	0.00	45.35	2	1,631	0.12%
2018/05/15	0	0.00	2	45.55	45.60	-2	1,719	-0.12%
2018/05/14	8	44.89	3	45.00	45.30	5	1,738	0.29%
2018/05/09	0	0.00	2	46.10	46.00	-2	1,667	-0.12%
2018/05/04	0	0.00	2	45.05	45.00	-2	1,686	-0.12%
2018/05/03	0	0.00	1	44.60	44.70	-1	1,684	-0.06%
2018/04/30	1	44.50	0	0.00	44.40	1	1,662	0.06%
2018/04/24	2	44.60	0	0.00	44.50	2	1,622	0.12%
2018/04/23	7	45.36	0	0.00	45.40	7	1,628	0.43%
2018/04/18	5	45.95	0	0.00	45.90	5	1,665	0.30%
2018/04/13	2	46.70	0	0.00	46.50	2	1,635	0.12%
2018/04/12	2	46.70	0	0.00	46.75	2	1,613	0.12%
2018/04/10	22	47.15	0	0.00	47.00	22	1,561	1.41%
2018/04/09	5	47.34	0	0.00	47.30	5	1,535	0.33%
2018/03/29	1	47.05	2	47.10	47.10	-1	1,424	-0.07%
2018/03/23	2	45.85	0	0.00	46.50	2	1,390	0.14%
2018/03/21	0	0.00	1	46.65	46.60	-1	1,447	-0.07%
2018/03/14	2	46.40	0	0.00	46.55	2	1,480	0.14%
2018/03/07	1	46.25	0	0.00	46.00	1	1,563	0.06%
2018/03/05	0	0.00	1	46.90	46.40	-1	1,570	-0.06%
2018/03/02	1	46.55	0	0.00	46.55	1	1,571	0.06%
2018/02/27	1	47.20	0	0.00	47.05	1	1,575	0.06%
2018/02/22	0.2	47.00	0	0.00	47.15	0.2	1,565	0.01%
2018/02/21	0	0.00	1	46.35	46.80	-1	1,570	-0.06%
2018/02/12	0	0.00	1	45.35	45.55	-1	1,559	-0.06%
2018/02/09	3	44.85	0	0.00	44.90	3	1,580	0.19%
2018/02/07	0	0.00	1	45.60	45.50	-1	1,530	-0.07%
2018/02/06	2	44.90	1	45.05	45.35	1	1,538	0.07%
2018/02/05	0	0.00	2	45.85	46.55	-2	1,562	-0.13%
2018/02/01	2	47.10	0	0.00	46.80	2	1,582	0.13%
2018/01/30	0	0.00	6	47.31	47.15	-6	1,626	-0.37%
2018/01/24	5	47.00	5	46.80	47.00	0	1,660	0.00%
2018/01/19	0	0.00	4	47.00	46.85	-4	1,658	-0.24%
2018/01/18	0	0.00	2	46.55	46.55	-2	1,661	-0.12%
2018/01/17	2	46.00	0	0.00	46.50	2	1,668	0.12%
2018/01/16	2	46.50	0	0.00	46.80	2	1,646	0.12%
2018/01/15	5	46.45	1	46.50	46.50	4	1,635	0.24%
2018/01/12	0	0.00	2	46.65	46.35	-2	1,637	-0.12%
2018/01/09	0	0.00	10	45.45	45.50	-10	1,619	-0.62%
2018/01/04	1	45.55	0	0.00	45.50	1	1,717	0.06%