文曄 (3036)-群益金鼎券商分點個股進出

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
150.0
漲跌
▲6.0
漲幅
+4.17%
成交量
9,377張
產業
上市電子通路類股
567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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/30	70.2	148.74	16.2	150.07	150.00	54.1	15,694	0.34%
2024/04/29	108.2	146.69	15	144.84	144.00	93.1	15,931	0.58%	大買/
2024/04/26	142	144.06	77.1	144.55	142.50	65	16,389	0.40%	大買/
2024/04/25	9.1	146.17	6	146.00	145.50	3.1	16,636	0.02%
2024/04/24	61.1	149.76	7.2	149.61	150.50	53.9	17,205	0.31%
2024/04/23	14.2	146.85	14.1	147.07	147.00	0.1	17,902	0.00%
2024/04/22	74.1	145.77	288.1	146.69	145.00	-214	18,185	-1.18%	大賣/鉅額交易
2024/04/19	262.5	151.07	344	149.25	152.00	-81.5	18,211	-0.45%	大買/大賣/
2024/04/18	236	161.08	170	161.71	161.00	66	18,395	0.36%	大買/大賣/
2024/04/17	137	159.17	48.1	161.13	162.00	88.9	18,605	0.48%	大買/
2024/04/16	98.1	152.96	59.2	153.20	151.00	38.9	18,613	0.21%
2024/04/15	296.1	161.18	221	160.41	159.00	75.1	18,414	0.41%	大買/大賣/
2024/04/12	264.3	164.82	111	159.41	165.50	153.3	18,195	0.84%	大買/大賣/鉅額交易
2024/04/11	1,463.5	158.80	100	154.59	158.00	1,363.5	17,688	7.71%	大買/鉅額交易
2024/04/10	0	0.00	4	149.00	149.00	-4	16,606	-0.02%
2024/04/09	88	135.90	168.8	136.60	135.50	-80.8	16,565	-0.49%	大賣/
2024/04/08	77	138.96	101	141.04	138.50	-24	16,442	-0.15%	大賣/
2024/04/03	80.2	143.25	21	145.74	140.50	59.2	16,264	0.36%
2024/04/02	63	142.09	66	142.33	142.00	-3	16,062	-0.02%
2024/04/01	70	141.94	181.9	143.55	141.50	-111.9	15,972	-0.70%	大賣/鉅額交易
2024/03/29	87.2	148.76	0.4	148.01	147.50	86.8	15,781	0.55%
2024/03/28	41.2	150.86	0.1	151.88	150.00	41.1	15,735	0.26%
2024/03/27	13.3	152.29	54.2	152.35	150.00	-41	15,708	-0.26%
2024/03/26	92.3	157.28	97	156.60	156.00	-4.7	15,665	-0.03%
2024/03/25	21	160.05	11	161.73	160.00	10	15,653	0.06%
2024/03/22	306	159.64	97	159.34	159.00	209	15,719	1.33%	大買/鉅額交易
2024/03/21	12	160.88	23	161.98	161.50	-11	15,663	-0.07%
2024/03/20	77	160.90	292	162.65	158.50	-215	15,677	-1.37%	大賣/鉅額交易
2024/03/19	2,121.1	164.66	31	165.73	166.00	2,090.1	15,488	13.49%	大買/鉅額交易
2024/03/18	180	157.81	27	157.34	160.00	153	15,261	1.00%	大買/鉅額交易
2024/03/15	329	152.87	50.2	152.97	155.00	278.8	15,106	1.85%	大買/鉅額交易
2024/03/14	31	144.68	30	145.83	144.50	1	14,883	0.01%
2024/03/13	43.2	149.45	26	150.17	149.50	17.2	14,801	0.12%
2024/03/12	53.1	155.14	76	156.02	155.50	-22.9	14,662	-0.16%
2024/03/11	67	159.20	33	160.27	158.50	34	14,576	0.23%
2024/03/08	13	160.77	109	160.65	159.50	-96	14,534	-0.66%	大賣/
2024/03/07	29	166.74	91.5	170.98	165.50	-62.5	14,464	-0.43%
2024/03/06	31	171.66	35	170.50	172.00	-4	14,393	-0.03%
2024/03/05	113.5	168.60	164	169.12	169.50	-50.5	14,335	-0.35%	大買/大賣/
2024/03/04	63	169.96	232.3	170.84	172.00	-169.3	14,308	-1.18%	大賣/鉅額交易
2024/03/01	188.1	161.44	163.3	161.64	163.00	24.8	13,957	0.18%	大買/大賣/
2024/02/29	2.3	170.04	26	170.15	171.50	-23.8	13,399	-0.18%
2024/02/27	167.2	171.28	443.1	169.65	170.00	-275.9	13,349	-2.07%	大買/大賣/鉅額交易
2024/02/26	207.1	175.02	87	172.96	175.50	120	13,207	0.91%	大買/鉅額交易
2024/02/23	69	170.64	36	172.69	169.50	33	13,015	0.25%
2024/02/22	108	170.83	572.3	170.30	173.50	-464.3	12,929	-3.59%	大買/大賣/鉅額交易
2024/02/21	80.3	167.17	526.5	167.02	166.50	-446.2	12,837	-3.48%	大賣/鉅額交易
2024/02/20	168.6	162.66	667.5	162.51	164.50	-499	12,881	-3.87%	大買/大賣/鉅額交易
2024/02/19	86.4	164.55	174	161.71	163.50	-87.7	12,921	-0.68%	大賣/
2024/02/16	346	165.49	84.1	167.89	163.00	262	12,993	2.02%	大買/鉅額交易
2024/02/15	117.1	172.48	350.5	174.52	172.50	-233.5	13,071	-1.79%	大買/大賣/鉅額交易
2024/02/05	222.9	171.04	302.1	169.37	171.00	-79.2	12,948	-0.61%	大買/大賣/
2024/02/02	219.4	173.24	590.6	176.89	172.50	-371.2	12,773	-2.91%	大買/大賣/鉅額交易
2024/02/01	53	171.11	243	168.78	173.00	-190	12,144	-1.56%	大賣/鉅額交易
2024/01/31	191	159.12	77	159.32	158.00	114	11,969	0.95%	大買/鉅額交易
2024/01/30	179	160.83	348	159.61	160.00	-169	12,049	-1.40%	大買/大賣/鉅額交易
2024/01/29	221	153.92	68.1	151.68	151.50	152.9	12,000	1.27%	大買/鉅額交易
2024/01/26	114.1	148.65	124	148.15	149.50	-9.9	11,911	-0.08%	大買/大賣/
2024/01/25	148	153.58	77.3	152.42	152.50	70.7	11,796	0.60%	大買/
2024/01/24	223.1	153.13	99.2	152.08	152.50	123.9	11,911	1.04%	大買/鉅額交易
2024/01/23	264	155.89	466.4	156.73	155.00	-202.4	11,812	-1.71%	大買/大賣/鉅額交易
2024/01/22	406	153.60	489	152.40	156.00	-83	11,625	-0.71%	大買/大賣/
2024/01/19	356.1	143.72	158.1	146.37	142.00	198	11,140	1.78%	大買/大賣/鉅額交易
2024/01/18	361	147.36	682	146.94	146.00	-321	10,885	-2.95%	大買/大賣/鉅額交易
2024/01/17	1,485.1	145.76	60.5	141.36	147.00	1,424.6	10,285	13.85%	大買/鉅額交易
2024/01/16	90	133.78	149.5	133.57	134.50	-59.4	9,519	-0.62%	大賣/
2024/01/15	133.1	127.95	59	127.36	127.00	74.1	9,177	0.81%	大買/
2024/01/12	642.7	130.62	298.5	126.01	127.50	344.2	9,016	3.82%	大買/大賣/鉅額交易
2024/01/11	151	127.34	122	126.75	126.50	29	8,536	0.34%	大買/大賣/
2024/01/10	77.1	120.40	55	120.41	119.00	22.1	8,185	0.27%
2024/01/09	16	114.72	8	115.06	114.50	8	8,200	0.10%
2024/01/08	59	114.54	27	115.00	113.50	32	8,291	0.39%
2024/01/05	39	116.41	27.2	116.78	117.00	11.8	8,419	0.14%
2024/01/04	66.2	114.67	42	116.70	114.50	24.2	8,563	0.28%
2024/01/03	40.4	115.88	63.2	113.96	117.50	-22.8	8,668	-0.26%
2024/01/02	9	113.50	1,199	111.99	111.50	-1,190	8,814	-13.50%	大賣/鉅額交易
2023/12/29	2	113.50	9	114.00	112.50	-7	9,380	-0.07%
2023/12/28	5.2	115.21	6	115.25	113.50	-0.8	9,535	-0.01%
2023/12/27	1	118.50	4	118.38	119.00	-3	9,758	-0.03%
2023/12/26	9	117.94	9	117.17	118.00	0	10,180	0.00%
2023/12/25	109	117.58	10.3	114.54	117.00	98.8	11,245	0.88%	大買/
2023/12/22	18	115.81	19	114.29	116.00	-1	11,705	-0.01%
2023/12/21	4	114.00	15.1	114.87	113.50	-11.1	11,817	-0.09%
2023/12/20	64	114.00	15	112.97	113.00	49	11,992	0.41%
2023/12/19	29	111.09	48	111.24	111.00	-19	12,528	-0.15%
2023/12/18	48.3	112.10	30.2	112.16	111.50	18.1	13,275	0.14%
2023/12/15	122.2	112.38	26	114.31	112.00	96.2	13,628	0.71%	大買/
2023/12/14	31.3	116.65	31	118.37	116.50	0.3	14,077	0.00%
2023/12/13	47	119.61	47	119.06	120.00	0	14,084	0.00%
2023/12/12	22	118.64	23.5	118.67	119.00	-1.5	14,033	-0.01%
2023/12/11	10	116.20	11	114.59	117.00	-1	13,958	-0.01%
2023/12/08	53.4	114.21	70.1	114.81	114.00	-16.7	13,915	-0.12%
2023/12/07	32.2	116.95	32	117.64	117.00	0.2	13,878	0.00%
2023/12/06	2	119.25	18	117.34	118.00	-16	13,820	-0.12%
2023/12/05	1.1	113.61	2	114.00	116.00	-0.9	13,772	-0.01%
2023/12/04	32.1	114.94	36	116.01	114.50	-4	13,739	-0.03%
2023/12/01	4	117.50	9	118.00	118.00	-5	13,693	-0.04%
2023/11/30	6	118.50	2	118.25	118.50	4	13,690	0.03%
2023/11/29	61	119.55	35	119.74	118.50	26	13,619	0.19%
2023/11/28	10.1	116.20	0	0.00	116.50	10.1	13,450	0.07%
2023/11/27	12	114.96	51	115.45	115.00	-39	13,386	-0.29%
2023/11/24	19	112.82	18	114.44	112.50	1	13,280	0.01%
2023/11/22	66.1	114.41	2	113.75	114.00	64.1	13,163	0.49%
2023/11/21	8	115.69	24.4	116.26	115.00	-16.4	13,120	-0.12%
2023/11/20	79.1	117.94	110.1	116.86	116.50	-31	13,054	-0.24%	大賣/
2023/11/17	192.8	116.07	92	116.46	114.00	100.8	12,949	0.78%	大買/
2023/11/16	37.3	121.58	29	119.29	118.50	8.3	12,798	0.06%
2023/11/15	89.7	123.91	488.2	122.56	124.50	-398.5	12,652	-3.15%	大賣/鉅額交易
2023/11/14	71.3	125.66	70.4	124.58	125.50	0.8	12,392	0.01%
2023/11/13	65.5	126.81	29	127.07	125.00	36.5	12,044	0.30%
2023/11/10	69.2	139.02	466	139.99	138.50	-396.8	11,813	-3.36%	大賣/鉅額交易
2023/11/09	134	143.05	73	144.97	144.50	61	11,661	0.52%	大買/
2023/11/08	167	149.19	354	150.06	149.50	-187	11,420	-1.64%	大買/大賣/鉅額交易
2023/11/07	119	145.68	102	143.97	148.50	17	11,018	0.15%	大買/大賣/
2023/11/06	60	134.41	94.3	134.35	135.00	-34.3	10,699	-0.32%
2023/11/03	52	124.82	45	123.41	125.00	7	10,326	0.07%
2023/11/02	119	122.05	17	120.24	123.50	102	10,218	1.00%	大買/鉅額交易
2023/11/01	110	120.65	166	123.18	120.00	-56	10,111	-0.55%	大買/大賣/
2023/10/31	17	118.18	70.1	119.27	118.50	-53.1	9,827	-0.54%
2023/10/30	21	117.48	36.2	114.92	117.50	-15.1	9,701	-0.16%
2023/10/27	30.2	112.30	66	112.03	111.50	-35.9	9,528	-0.38%
2023/10/26	161	110.77	11	109.55	110.50	150	9,483	1.58%	大買/鉅額交易
2023/10/25	10	113.10	17	113.47	112.50	-7	9,372	-0.07%
2023/10/24	0	0.00	10.1	114.50	112.50	-10.1	9,343	-0.11%
2023/10/23	2.1	112.90	0.1	113.50	114.00	2	9,318	0.02%
2023/10/20	4.1	115.73	0	0.00	115.00	4.1	9,278	0.04%
2023/10/19	19	114.76	11.2	113.68	116.00	7.8	9,248	0.08%
2023/10/18	88.2	115.76	24.1	115.00	115.00	64.1	9,152	0.70%
2023/10/17	54.2	117.23	49	117.78	118.00	5.1	9,055	0.06%
2023/10/16	19	117.13	64.4	117.71	118.00	-45.3	8,801	-0.52%
2023/10/13	72.5	115.53	70.3	116.32	115.50	2.2	8,684	0.02%
2023/10/12	130	118.64	168.2	118.58	119.00	-38.2	8,531	-0.45%	大買/大賣/
2023/10/11	52.4	117.67	166.2	118.02	118.00	-113.9	8,363	-1.36%	大賣/鉅額交易
2023/10/06	107.2	116.58	268.5	116.89	116.50	-161.3	8,172	-1.97%	大買/大賣/鉅額交易
2023/10/05	332.2	118.72	209	117.86	119.00	123.2	7,900	1.56%	大買/大賣/鉅額交易
2023/10/04	104	111.64	104	110.56	111.50	0	7,272	0.00%	大買/大賣/
2023/10/03	112.1	110.98	58	110.16	112.00	54.1	7,051	0.77%	大買/
2023/10/02	90.3	110.09	119	108.60	110.00	-28.7	6,767	-0.42%	大賣/
2023/09/28	132	111.31	314	107.90	111.50	-182	6,309	-2.88%	大買/大賣/鉅額交易
2023/09/27	76	99.81	126.8	99.80	104.50	-50.8	5,250	-0.97%	大賣/
2023/09/26	187.8	95.31	80.6	95.39	95.00	107.2	4,708	2.28%	大買/鉅額交易
2023/09/25	172.2	94.91	647	94.48	96.20	-474.8	4,503	-10.54%	大買/大賣/鉅額交易
2023/09/22	305	96.32	212	100.31	96.00	93	4,222	2.20%	大買/大賣/
2023/09/21	197	98.63	141.6	99.49	103.00	55.4	3,587	1.54%	大買/大賣/
2023/09/20	24	97.41	68	97.76	100.00	-44	2,731	-1.61%
2023/09/19	181	93.83	70	93.64	91.00	111	2,290	4.85%	大買/鉅額交易
2023/09/18	0	0.00	5	88.60	88.60	-5	1,693	-0.30%
2023/09/13	20	73.45	3	73.10	73.30	17	1,586	1.07%
2023/09/12	3	72.53	0	0.00	72.60	3	1,585	0.19%
2023/09/11	3	74.20	0	0.00	74.20	3	1,570	0.19%
2023/09/08	0	0.00	3	74.00	74.00	-3	1,555	-0.19%
2023/09/07	1	72.90	162	73.00	73.90	-161	1,545	-10.41%	大賣/鉅額交易
2023/09/06	1	72.00	0.9	72.10	73.10	0.1	1,535	0.01%
2023/09/05	34	72.70	5	72.10	72.70	29	1,528	1.90%
2023/09/04	1	71.70	4	72.25	72.20	-3	1,522	-0.20%
2023/09/01	2	69.50	2	69.30	69.60	0	1,494	0.00%
2023/08/31	3	67.93	0	0.00	68.10	3	1,497	0.20%
2023/08/30	3	67.97	0	0.00	68.10	3	1,493	0.20%
2023/08/29	5	67.92	0	0.00	68.20	5	1,491	0.34%
2023/08/28	10	68.00	2	68.00	68.00	8	1,493	0.54%
2023/08/25	2	68.50	0	0.00	68.00	2	1,507	0.13%
2023/08/24	6	68.65	2	68.50	68.80	4	1,509	0.27%
2023/08/23	17	68.34	11	68.35	68.90	6	1,508	0.40%
2023/08/22	9	67.96	0	0.00	68.30	9	1,492	0.60%
2023/08/21	7	65.63	7	65.64	67.00	0	1,480	0.00%
2023/08/18	63	66.37	4	66.15	65.10	59	1,468	4.02%
2023/08/17	8	71.40	78.1	71.63	71.40	-70.1	1,411	-4.97%
2023/08/16	0.1	70.77	16.1	72.36	72.00	-16	1,373	-1.17%
2023/08/15	6.1	72.20	3.6	71.69	71.70	2.5	1,329	0.19%
2023/08/14	2.5	71.45	0.1	71.53	71.30	2.4	1,293	0.18%
2023/08/11	4.2	72.69	2	73.00	73.00	2.2	1,279	0.17%
2023/08/10	10	73.58	4	73.75	73.30	6	1,254	0.48%
2023/08/09	15	73.15	10	73.10	74.00	5	1,207	0.41%
2023/08/08	120	70.98	0.9	70.50	70.90	119.1	1,110	10.73%	大買/鉅額交易
2023/08/07	2	68.85	3	69.20	70.70	-1	1,085	-0.09%
2023/07/31	2	68.55	0	0.00	68.60	2	1,061	0.19%
2023/07/28	49	68.30	48	68.52	68.90	1	1,034	0.10%
2023/07/27	27	67.12	27	67.46	67.60	0	1,009	0.00%
2023/07/26	18	67.00	0	0.00	66.50	18	999	1.80%
2023/07/14	10	70.30	0	0.00	69.90	10	932	1.07%
2023/07/10	0	0.00	2	68.25	68.30	-2	882	-0.23%
2023/07/07	0	0.00	8	68.96	69.20	-8	880	-0.91%
2023/07/06	0	0.00	30.9	69.89	69.50	-30.9	874	-3.53%
2023/07/05	12	70.48	5	69.92	69.40	7	863	0.81%
2023/07/04	2	68.40	2	70.20	70.20	0	841	0.00%
2023/06/29	2	67.10	8	67.25	67.50	-6	811	-0.74%
2023/06/28	10	66.81	7	67.51	67.40	3	814	0.37%
2023/06/26	1	67.70	0	0.00	67.90	1	793	0.13%
2023/06/21	0	0.00	6	68.18	68.00	-6	796	-0.75%
2023/06/19	4	67.40	0	0.00	67.80	4	781	0.51%
2023/06/16	8	67.75	0	0.00	67.00	8	769	1.04%
2023/06/14	0	0.00	2	67.80	67.60	-2	760	-0.26%
2023/06/13	13	67.80	0	0.00	67.80	13	760	1.71%
2023/06/12	3	68.00	2	67.90	67.90	1	761	0.13%
2023/06/09	10	67.50	0	0.00	67.50	10	756	1.32%
2023/06/08	2	67.50	0	0.00	67.50	2	764	0.26%
2023/06/06	0	0.00	0.9	67.40	67.40	-0.9	775	-0.11%
2023/06/05	1	66.30	0	0.00	66.00	1	762	0.13%
2023/05/31	0	0.00	330	65.90	65.90	-330	786	-41.94%	大賣/鉅額交易
2023/05/29	4	66.65	2	66.80	66.60	2	812	0.25%
2023/05/25	1	67.00	0	0.00	66.80	1	882	0.11%
2023/05/19	5	65.80	0	0.00	66.10	5	907	0.55%
2023/05/09	0	0.00	3	65.20	65.20	-3	943	-0.32%
2023/05/08	0	0.00	1	65.00	65.00	-1	968	-0.10%
2023/05/05	6	65.53	4	65.30	65.40	2	977	0.20%
2023/04/27	8	66.38	0	0.00	66.40	8	1,049	0.76%
2023/04/26	2	66.20	1	66.10	66.20	1	1,054	0.09%
2023/04/24	12	66.00	0	0.00	66.00	12	1,045	1.15%
2023/04/21	33	66.19	2	66.10	66.20	31	1,058	2.93%
2023/04/19	1	68.00	0	0.00	68.20	1	1,053	0.09%
2023/04/18	2	68.50	1	68.50	68.50	1	1,042	0.10%
2023/04/14	11	67.50	0	0.00	67.40	11	1,034	1.06%
2023/04/07	0	0.00	1	67.10	67.50	-1	1,048	-0.09%
2023/04/06	1	67.60	0	0.00	67.40	1	1,048	0.10%
2023/03/31	0	0.00	1	67.60	67.60	-1	1,058	-0.09%
2023/03/30	0	0.00	2	67.20	67.20	-2	1,117	-0.18%
2023/03/29	0	0.00	1	66.70	66.70	-1	1,170	-0.09%
2023/03/21	0	0.00	1	66.10	66.50	-1	1,438	-0.07%
2023/03/20	1	66.40	0	0.00	65.90	1	1,455	0.07%
2023/03/14	8	66.20	0	0.00	66.30	8	1,492	0.54%
2023/03/13	0	0.00	1	66.60	66.90	-1	1,515	-0.07%
2023/03/08	0	0.00	2	66.00	66.30	-2	1,528	-0.13%
2023/03/07	0	0.00	1	65.90	66.10	-1	1,538	-0.06%
2023/03/06	2	65.60	0	0.00	65.60	2	1,540	0.13%
2023/02/24	73	64.89	25	64.90	65.00	48	1,517	3.16%
2023/02/23	1	67.40	0	0.00	67.30	1	1,449	0.07%
2023/02/21	1	67.40	0	0.00	67.40	1	1,469	0.07%
2023/02/17	0	0.00	1	66.20	66.40	-1	1,478	-0.07%
2023/02/16	0	0.00	2	65.90	65.80	-2	1,494	-0.13%
2023/02/14	0	0.00	1	66.00	65.60	-1	1,515	-0.07%
2023/02/13	35	65.47	0	0.00	65.70	35	1,531	2.29%
2023/02/10	0	0.00	1	66.20	65.80	-1	1,540	-0.06%
2023/02/09	0	0.00	2	66.55	66.40	-2	1,541	-0.13%
2023/02/07	1	65.80	1	66.10	66.50	0	1,562	0.00%
2023/02/06	2	66.40	0	0.00	66.00	2	1,585	0.13%
2023/02/03	0	0.00	11	66.98	66.90	-11	1,576	-0.70%
2023/02/02	0	0.00	13	65.90	65.90	-13	1,634	-0.80%
2023/01/31	0	0.00	144	64.67	65.40	-144	1,615	-8.91%	大賣/鉅額交易
2023/01/30	0	0.00	46	64.10	63.90	-46	1,578	-2.91%
2023/01/17	0	0.00	1	63.50	63.40	-1	1,569	-0.06%
2023/01/16	0	0.00	200	63.30	63.30	-200	1,576	-12.68%	大賣/鉅額交易
2023/01/10	1	62.90	15	62.81	62.80	-14	1,667	-0.84%
2023/01/09	1	61.70	0	0.00	61.70	1	1,696	0.06%
2023/01/06	0	0.00	1	61.00	61.10	-1	1,727	-0.06%
2023/01/05	1	61.30	0	0.00	61.20	1	1,756	0.06%
2022/12/19	0	0.00	10	64.40	64.20	-10	1,791	-0.56%
2022/12/09	0	0.00	2	63.45	63.40	-2	1,948	-0.10%
2022/12/06	0	0.00	1	62.40	62.50	-1	1,979	-0.05%
2022/12/05	1	63.30	0	0.00	62.80	1	1,972	0.05%
2022/12/01	0	0.00	3	63.10	63.00	-3	1,956	-0.15%
2022/11/30	5	62.40	0	0.00	62.90	5	1,981	0.25%
2022/11/24	1	61.10	0	0.00	61.10	1	1,993	0.05%
2022/11/21	0	0.00	1	60.30	60.20	-1	2,037	-0.05%
2022/11/16	0	0.00	3	60.30	59.90	-3	2,038	-0.15%
2022/11/15	1	60.20	5	60.44	60.60	-4	2,028	-0.20%
2022/11/14	2	60.15	0	0.00	60.40	2	2,023	0.10%
2022/11/11	0	0.00	34	60.10	60.10	-34	2,032	-1.67%
2022/11/10	10	58.86	0	0.00	58.80	10	2,033	0.49%
2022/11/09	29	59.36	0	0.00	59.40	29	2,041	1.42%
2022/11/08	10	58.24	68	58.24	58.20	-58	2,046	-2.83%
2022/11/07	1	57.80	0	0.00	57.90	1	2,058	0.05%
2022/11/03	2	57.00	0	0.00	57.20	2	2,087	0.10%
2022/11/02	2	57.60	0	0.00	57.50	2	2,122	0.09%
2022/11/01	5	58.00	5	58.30	58.00	0	2,172	0.00%
2022/10/31	1	58.30	0	0.00	58.30	1	2,172	0.05%
2022/10/28	0	0.00	17	61.40	61.40	-17	2,109	-0.81%
2022/10/27	0	0.00	70	61.94	61.80	-70	2,120	-3.30%
2022/10/25	0	0.00	2.3	61.38	61.70	-2.3	2,147	-0.11%
2022/10/18	6	61.60	0	0.00	61.80	6	2,167	0.28%
2022/10/17	0	0.00	3	60.80	61.50	-3	2,147	-0.14%
2022/10/14	0	0.00	3	62.33	61.40	-3	2,121	-0.14%
2022/10/11	1	63.40	0	0.00	62.80	1	2,098	0.05%
2022/10/07	16	61.80	0	0.00	61.70	16	2,063	0.78%
2022/10/06	0	0.00	1	61.40	61.60	-1	2,071	-0.05%
2022/10/05	1	61.60	0	0.00	61.40	1	2,100	0.05%
2022/10/03	2	57.90	2	60.00	59.70	0	2,095	0.00%
2022/09/28	50	58.89	0	0.00	58.40	50	2,179	2.29%
2022/09/23	1	60.00	1	60.60	60.80	0	2,236	0.00%
2022/09/22	0	0.00	4	59.90	59.70	-4	2,292	-0.17%
2022/09/14	5	61.86	0	0.00	61.90	5	2,475	0.20%
2022/09/08	0	0.00	5	61.90	62.00	-5	3,296	-0.15%
2022/09/07	0	0.00	2	61.10	61.30	-2	3,492	-0.06%
2022/09/06	1	61.00	0	0.00	61.20	1	3,626	0.03%
2022/09/05	1	63.20	0	0.00	63.00	1	3,648	0.03%
2022/09/02	5	64.90	0	0.00	64.60	5	3,681	0.14%
2022/09/01	0	0.00	4	64.50	64.50	-4	3,742	-0.11%
2022/08/30	1	64.50	1.1	64.62	64.50	-0.1	3,816	0.00%
2022/08/29	1.1	65.00	13	64.90	64.70	-11.9	3,908	-0.30%
2022/08/26	35	66.16	0	0.00	66.00	35	4,058	0.86%
2022/08/24	11	64.60	0	0.00	64.60	11	4,180	0.26%
2022/08/18	0	0.00	5	64.20	64.10	-5	4,371	-0.11%
2022/08/12	24	65.10	0	0.00	65.10	24	4,552	0.53%
2022/08/09	1	64.10	0	0.00	64.50	1	4,740	0.02%
2022/08/08	10	66.00	0	0.00	65.50	10	4,756	0.21%
2022/08/04	1	68.60	0	0.00	68.50	1	4,763	0.02%
2022/08/03	11	68.58	0	0.00	68.30	11	4,811	0.23%
2022/08/01	0	0.00	3	70.00	70.20	-3	4,938	-0.06%
2022/07/29	2	69.40	0	0.00	69.20	2	5,033	0.04%
2022/07/27	10	67.69	0	0.00	68.70	10	5,273	0.19%
2022/07/26	10	68.00	0	0.00	67.80	10	5,338	0.19%
2022/07/25	0	0.00	4	67.70	68.30	-4	5,367	-0.07%
2022/07/20	0	0.00	3	64.80	65.30	-3	5,466	-0.05%
2022/07/19	10	64.60	0	0.00	64.90	10	5,527	0.18%
2022/07/18	10	64.10	6	64.50	64.50	4	5,613	0.07%
2022/07/15	0	0.00	12	64.06	64.10	-12	5,735	-0.21%
2022/07/12	20	62.41	5	62.30	62.80	15	5,884	0.25%
2022/07/08	5	62.90	5	61.00	62.90	0	5,916	0.00%
2022/07/07	0	0.00	1	59.90	60.20	-1	5,897	-0.02%
2022/07/06	3	59.53	2	60.50	59.90	1	5,903	0.02%
2022/07/05	16	61.20	60	60.87	61.50	-44	5,853	-0.75%
2022/07/04	7	62.77	4	62.05	61.30	3	5,826	0.05%
2022/07/01	12	65.47	17	63.76	63.70	-5	5,812	-0.09%
2022/06/30	0	0.00	5	67.66	67.10	-5	5,788	-0.09%
2022/06/29	1	67.40	0	0.00	67.30	1	5,775	0.02%
2022/06/28	1	68.60	1	68.60	68.70	0	5,771	0.00%
2022/06/27	4	68.05	14	68.49	68.70	-10	5,760	-0.17%
2022/06/24	15	68.89	12	70.03	67.70	3	5,784	0.05%
2022/06/23	5	71.70	1,722	71.47	71.00	-1,717	5,718	-30.03%	大賣/鉅額交易
2022/06/22	32	70.75	58	71.38	70.70	-26	5,538	-0.47%
2022/06/21	21	71.03	2	69.20	70.80	19	5,358	0.35%
2022/06/20	66	71.07	73	71.59	68.00	-7	5,175	-0.14%
2022/06/17	11	79.20	25	79.18	77.30	-14	4,855	-0.29%
2022/06/16	52	79.90	15	80.50	79.90	37	4,582	0.81%
2022/06/15	24	78.79	94.1	80.00	78.60	-70.1	4,397	-1.59%
2022/06/14	35.1	76.73	16	76.31	76.90	19.1	4,261	0.45%
2022/06/13	12	77.46	17	77.42	77.20	-5	4,204	-0.12%
2022/06/10	4	79.15	12	79.30	78.70	-8	4,156	-0.19%
2022/06/09	1	80.30	21	80.57	80.40	-20	4,094	-0.49%
2022/06/08	0	0.00	7	80.36	80.30	-7	4,092	-0.17%
2022/06/07	1,018	80.60	46	80.29	80.70	972	4,058	23.95%	大買/鉅額交易
2022/06/06	23	81.18	350.5	80.44	80.30	-327.5	3,972	-8.24%	大賣/鉅額交易
2022/06/02	36	77.96	1	78.10	77.60	35	3,857	0.91%
2022/06/01	21	78.30	100.5	78.89	78.20	-79.5	3,826	-2.08%
2022/05/31	5	75.60	0	0.00	75.30	5	3,743	0.13%
2022/05/30	9	75.79	0	0.00	76.00	9	3,723	0.24%
2022/05/27	51	75.38	9	75.70	75.20	42	3,729	1.13%
2022/05/26	1,022	75.39	10.2	75.18	75.00	1,011.8	3,800	26.62%	大買/鉅額交易
2022/05/25	10.2	73.89	1.4	72.43	74.90	8.8	3,772	0.23%
2022/05/24	2.4	72.17	0	0.00	72.10	2.4	3,707	0.06%
2022/05/23	45	73.18	0	0.00	72.40	45	3,734	1.21%
2022/05/20	22	73.73	2.2	74.08	73.60	19.8	3,740	0.53%
2022/05/19	0.2	71.19	0	0.00	72.00	0.2	3,762	0.00%
2022/05/18	8	72.31	0.1	71.90	72.20	7.9	3,875	0.20%
2022/05/17	3.1	70.28	1	70.80	71.00	2.1	3,984	0.05%
2022/05/16	2	68.40	7	69.03	68.10	-5	4,318	-0.12%
2022/05/13	1	68.50	0	0.00	68.60	1	4,505	0.02%
2022/05/11	1	69.00	1	68.80	68.70	0	4,538	0.00%
2022/05/10	0	0.00	6	68.42	68.90	-6	4,525	-0.13%
2022/05/09	1	67.10	16	67.23	67.20	-15	4,480	-0.33%
2022/05/06	23	68.00	0	0.00	67.80	23	4,487	0.51%
2022/05/05	12	69.42	0	0.00	69.60	12	4,548	0.26%
2022/04/29	15	71.50	20	71.80	71.80	-5	4,481	-0.11%
2022/04/27	1	70.70	12	70.34	70.10	-11	4,667	-0.24%
2022/04/26	9	72.40	9	70.79	72.80	0	4,786	0.00%
2022/04/25	0	0.00	2	70.20	70.10	-2	4,783	-0.04%
2022/04/22	6	72.10	8	72.13	72.20	-2	4,779	-0.04%
2022/04/21	187	73.25	244	73.60	73.80	-57	4,752	-1.20%	大買/大賣/
2022/04/20	54	73.84	22	74.63	74.30	32	4,754	0.67%
2022/04/19	0	0.00	9	78.22	78.20	-9	4,895	-0.18%
2022/04/15	50	79.59	2	80.00	79.60	48	5,024	0.96%
2022/04/14	5	80.62	1	80.00	79.70	4	5,044	0.08%
2022/04/12	2	77.55	1	78.20	77.50	1	5,042	0.02%
2022/04/11	0	0.00	5	78.24	78.20	-5	5,098	-0.10%
2022/04/07	0	0.00	1	77.10	77.10	-1	5,313	-0.02%
2022/04/06	4	78.45	0	0.00	78.50	4	5,417	0.07%
2022/03/31	4	80.65	0	0.00	79.30	4	5,508	0.07%
2022/03/30	2	81.50	6	81.90	81.70	-4	5,464	-0.07%
2022/03/29	0	0.00	2	81.90	81.40	-2	5,463	-0.04%
2022/03/28	1	81.20	1	82.00	82.30	0	5,466	0.00%
2022/03/25	43	83.48	0	0.00	83.20	43	5,431	0.79%
2022/03/22	0	0.00	2	84.60	84.70	-2	5,505	-0.04%
2022/03/18	19	86.82	10	86.82	86.90	9	5,500	0.16%
2022/03/17	1	85.10	17	84.72	84.90	-16	5,451	-0.29%
2022/03/16	0	0.00	4	83.45	82.60	-4	5,466	-0.07%
2022/03/15	0	0.00	6	84.13	83.80	-6	5,460	-0.11%
2022/03/14	1	84.70	13	85.18	85.70	-12	5,465	-0.22%
2022/03/11	0	0.00	2	84.80	84.10	-2	5,464	-0.04%
2022/03/10	2	84.80	18	84.51	84.80	-16	5,458	-0.29%
2022/03/09	11	82.25	7	82.57	82.10	4	5,429	0.07%
2022/03/08	0	0.00	4	80.85	80.40	-4	5,415	-0.07%
2022/03/07	8	80.61	33	80.83	81.60	-25	5,442	-0.46%
2022/03/04	7	83.50	0	0.00	83.30	7	5,396	0.13%
2022/03/03	0	0.00	2	85.20	85.00	-2	5,387	-0.04%
2022/03/02	24	83.68	15	83.52	83.90	9	5,383	0.17%
2022/03/01	4	83.95	2	84.10	85.00	2	5,330	0.04%
2022/02/25	92	84.23	2	83.80	83.00	90	5,286	1.70%
2022/02/24	6	87.75	3	86.80	86.90	3	5,175	0.06%
2022/02/23	9	87.63	0.1	87.20	87.80	8.9	5,126	0.17%
2022/02/22	7	86.10	2	86.10	85.80	5	5,085	0.10%
2022/02/21	13	85.97	146	86.45	86.50	-133	5,038	-2.64%	大賣/鉅額交易
2022/02/18	20	85.30	11	85.29	85.60	9	5,000	0.18%
2022/02/17	0	0.00	14	88.33	86.20	-14	4,920	-0.28%
2022/02/16	8	91.30	68	91.70	89.90	-60	4,778	-1.26%
2022/02/15	258	91.40	300.1	97.52	89.80	-42.1	4,626	-0.91%	大買/大賣/
2022/02/14	250	94.85	162	95.13	96.20	88	4,161	2.11%	大買/大賣/
2022/02/11	37	91.41	3	91.17	90.50	34	3,921	0.87%
2022/02/10	6	89.30	0	0.00	88.30	6	3,833	0.16%
2022/02/09	18	89.51	1	89.50	89.60	17	3,830	0.44%
2022/02/08	1	88.70	1	89.40	89.50	0	3,810	0.00%
2022/02/07	1	88.90	0.4	87.04	89.40	0.7	3,780	0.02%
2022/01/26	7.4	85.22	12.1	88.63	85.00	-4.7	3,729	-0.13%
2022/01/25	6.1	85.47	27.1	86.03	86.50	-21	3,602	-0.58%
2022/01/24	70.1	85.88	12	85.07	86.30	58.1	3,512	1.65%
2022/01/21	7	88.87	31	89.92	89.20	-24	3,413	-0.70%
2022/01/20	24	88.63	17.4	87.53	90.00	6.6	3,318	0.20%
2022/01/19	6.4	86.44	12	86.70	85.10	-5.7	3,170	-0.18%
2022/01/18	12.1	89.49	22	87.91	90.20	-10	3,068	-0.32%
2022/01/17	8	84.25	1	84.00	85.30	7	2,907	0.24%
2022/01/14	1	85.30	72	83.42	85.20	-71	2,855	-2.49%
2022/01/13	7	83.83	13	84.25	84.50	-6	2,791	-0.21%
2022/01/12	33	83.51	16	83.69	85.00	17	2,749	0.62%
2022/01/11	45	82.67	41	82.65	84.00	4	2,641	0.15%
2022/01/10	12	79.13	4	78.25	79.20	8	2,347	0.34%
2022/01/07	13	76.72	1	76.80	76.90	12	2,252	0.53%
2022/01/06	0	0.00	0.2	75.50	75.40	-0.2	2,171	-0.01%
2022/01/05	3.2	74.37	7	75.19	75.30	-3.9	2,130	-0.18%
2022/01/04	5	74.96	0	0.00	75.10	5	2,111	0.24%
2022/01/03	7	73.83	11	74.24	74.20	-4	2,049	-0.20%
2021/12/30	26	73.49	66	73.14	73.50	-40	1,965	-2.04%
2021/12/29	21	70.28	35	70.85	71.50	-14	1,810	-0.77%
2021/12/28	45	67.65	0	0.00	67.90	45	1,690	2.66%
2021/12/27	19	66.80	0	0.00	67.00	19	1,652	1.15%
2021/12/23	5	64.98	0	0.00	64.90	5	1,577	0.32%
2021/12/20	0	0.00	6	64.65	64.80	-6	1,549	-0.39%
2021/12/15	0	0.00	2	64.70	64.40	-2	1,485	-0.13%
2021/12/14	20	64.97	0	0.00	64.50	20	1,488	1.34%
2021/12/10	0	0.00	1	65.30	65.30	-1	1,503	-0.07%
2021/12/07	0	0.00	2	65.50	65.20	-2	1,555	-0.13%
2021/12/01	1	66.10	0	0.00	66.30	1	1,632	0.06%
2021/11/26	30	63.87	5	63.30	63.30	25	1,646	1.52%
2021/11/18	2	65.30	0	0.00	65.30	2	1,722	0.12%
2021/11/15	0	0.00	1	66.20	65.90	-1	1,754	-0.06%
2021/11/12	6	65.40	0	0.00	65.90	6	1,769	0.34%
2021/11/08	30	64.90	0	0.00	65.00	30	1,901	1.58%
2021/11/05	0	0.00	2	64.70	64.90	-2	1,957	-0.10%
2021/11/02	2	63.50	60	63.79	63.80	-58	2,099	-2.76%
2021/11/01	0.1	62.90	0	0.00	62.50	0.1	2,068	0.00%
2021/10/27	3	62.80	0	0.00	62.80	3	2,085	0.14%
2021/10/26	0	0.00	1	62.80	62.70	-1	2,125	-0.05%
2021/10/20	0	0.00	0.1	62.20	62.20	-0.1	2,234	0.00%
2021/10/15	16	60.60	0	0.00	60.60	16	2,208	0.72%
2021/10/13	50	58.70	0	0.00	59.00	50	2,256	2.22%
2021/09/30	0	0.00	1	60.00	60.50	-1	2,395	-0.04%
2021/09/29	1.1	60.50	0	0.00	60.00	1.1	2,490	0.04%
2021/09/28	2	61.50	1	61.80	61.70	1	2,619	0.04%
2021/09/23	0.1	62.70	0	0.00	62.40	0.1	2,648	0.00%
2021/09/22	1	61.53	0	0.00	62.30	1	2,639	0.04%
2021/09/17	0	0.00	2	62.80	64.30	-2	2,605	-0.08%
2021/09/15	0	0.00	1	63.90	62.60	-1	2,581	-0.04%
2021/09/13	0	0.00	0	64.40	64.40	0	2,570	0.00%
2021/09/10	0	0.00	0.1	62.40	63.80	-0.1	2,548	0.00%
2021/09/06	0	0.00	0.1	61.80	61.60	-0.1	2,439	0.00%
2021/09/03	0	0.00	10	61.20	61.00	-10	2,415	-0.41%
2021/08/27	20	59.50	0	0.00	59.20	20	2,338	0.86%
2021/08/20	30	57.60	0	0.00	57.50	30	2,406	1.25%
2021/08/18	0	0.00	10	60.00	59.60	-10	2,371	-0.42%
2021/08/16	1.4	60.14	2	62.00	59.90	-0.6	2,332	-0.03%
2021/08/12	2	64.40	1	64.00	64.80	1	2,262	0.04%
2021/08/11	5	67.60	3	66.70	65.90	2	2,233	0.09%
2021/08/10	0.3	67.00	6	67.23	67.60	-5.7	2,205	-0.26%
2021/08/09	0.1	66.40	10	66.75	66.00	-9.9	2,149	-0.46%
2021/08/06	0	0.00	11	61.52	61.60	-11	2,081	-0.53%
2021/08/05	7	61.19	0	0.00	61.50	7	2,173	0.32%
2021/08/04	0	0.00	11	60.45	60.50	-11	2,242	-0.49%
2021/08/02	5	59.60	0	0.00	59.50	5	2,281	0.22%
2021/07/30	5	62.50	4	62.50	62.10	1	2,293	0.04%
2021/07/29	0	0.00	3	62.13	62.20	-3	2,265	-0.13%
2021/07/28	6	61.58	0	0.00	61.20	6	2,266	0.26%
2021/07/27	0	0.00	1	62.90	62.90	-1	2,299	-0.04%
2021/07/26	11	63.57	6	63.27	63.10	5	2,358	0.21%
2021/07/22	3	61.80	0	0.00	61.90	3	2,564	0.12%
2021/07/19	300	61.62	0	0.00	61.50	300	2,719	11.03%	大買/鉅額交易
2021/07/12	0	0.00	4	59.30	59.10	-4	3,206	-0.12%
2021/07/09	0	0.00	11	59.13	59.10	-11	3,198	-0.34%
2021/07/08	8	61.24	5	60.98	60.90	3	3,187	0.09%
2021/07/07	12	60.10	13	59.59	60.00	-1	3,159	-0.03%
2021/07/06	22	59.44	21	59.39	59.40	1	3,124	0.03%
2021/07/05	35	57.47	34	58.59	59.30	1	3,047	0.03%
2021/07/02	0	0.00	2	54.00	54.80	-2	2,908	-0.07%
2021/06/21	0	0.00	3	53.83	53.80	-3	2,919	-0.10%
2021/06/15	0	0.00	2	54.60	54.60	-2	2,927	-0.07%
2021/06/11	0	0.00	3	54.70	54.70	-3	2,933	-0.10%
2021/06/04	0	0.00	3	54.53	54.50	-3	2,986	-0.10%
2021/06/03	3	55.40	0	0.00	55.20	3	2,987	0.10%
2021/06/02	2	55.70	2	55.60	55.50	0	2,992	0.00%
2021/06/01	0	0.00	4	55.38	55.70	-4	2,967	-0.13%
2021/05/31	5	54.56	12	54.68	54.30	-7	2,924	-0.24%
2021/05/28	12	54.14	6	53.72	54.20	6	2,910	0.21%
2021/05/27	0	0.00	2	53.20	53.20	-2	2,893	-0.07%
2021/05/26	0	0.00	31	52.57	52.60	-31	2,919	-1.06%
2021/05/25	3	52.67	0	0.00	52.30	3	2,926	0.10%
2021/05/24	0	0.00	2	51.30	51.30	-2	2,915	-0.07%
2021/05/19	3	50.90	0.1	50.93	50.80	2.9	2,961	0.10%
2021/05/18	1.1	50.59	2	49.50	51.20	-0.9	3,003	-0.03%
2021/05/13	2	48.30	0	0.00	49.35	2	2,921	0.07%
2021/05/12	0	0.00	14	50.16	50.30	-14	2,854	-0.49%
2021/05/07	2	53.50	5	54.00	54.10	-3	2,733	-0.11%
2021/05/05	1	52.80	0	0.00	52.90	1	2,686	0.04%
2021/05/04	0	0.00	1	52.20	52.30	-1	2,662	-0.04%
2021/05/03	15	54.09	14	53.91	54.00	1	2,599	0.04%
2021/04/29	10	54.58	29	54.22	54.90	-19	2,524	-0.75%
2021/04/28	215	56.10	220.3	54.39	54.30	-5.3	2,451	-0.22%	大買/大賣/
2021/04/27	3.3	52.44	1	52.60	52.60	2.3	2,257	0.10%
2021/04/26	3	53.63	5.2	53.50	53.60	-2.2	2,207	-0.10%
2021/04/23	11.2	53.56	29.9	53.44	53.80	-18.8	2,148	-0.87%
2021/04/22	13.1	54.10	105	53.99	53.00	-91.9	2,075	-4.43%	大賣/
2021/04/21	21	51.45	18	51.70	51.60	3	1,850	0.16%
2021/04/20	14	47.93	17	50.04	51.70	-3	1,711	-0.18%
2021/04/14	1	45.10	1	45.25	45.15	0	1,614	0.00%
2021/04/12	1	45.85	0	0.00	45.70	1	1,606	0.06%
2021/04/01	4	46.93	0	0.00	47.00	4	1,622	0.25%
2021/03/31	5	47.14	0	0.00	47.15	5	1,611	0.31%
2021/03/30	0	0.00	1	47.15	47.50	-1	1,601	-0.06%
2021/03/25	0	0.00	2	45.85	45.85	-2	1,539	-0.13%
2021/03/24	2	45.80	0	0.00	45.90	2	1,548	0.13%
2021/03/22	1	46.10	0	0.00	46.45	1	1,551	0.06%
2021/03/19	6	46.18	0	0.00	46.40	6	1,554	0.39%
2021/03/18	0	0.00	1.3	46.83	46.80	-1.3	1,534	-0.08%
2021/03/15	0	0.00	2	46.13	46.20	-2	1,544	-0.13%
2021/03/11	0	0.00	2	45.68	45.50	-2	1,526	-0.13%
2021/03/09	0	0.00	4	44.99	44.85	-4	1,506	-0.27%
2021/03/08	0	0.00	2	44.95	44.70	-2	1,509	-0.13%
2021/03/04	0	0.00	3	44.45	44.65	-3	1,558	-0.19%
2021/03/03	3	44.50	0	0.00	44.80	3	1,544	0.19%
2021/03/02	0	0.00	3	45.20	44.50	-3	1,534	-0.20%
2021/02/26	2	44.70	0	0.00	44.75	2	1,519	0.13%
2021/02/23	3	44.05	0	0.00	44.35	3	1,457	0.21%
2021/02/17	0	0.00	6	42.43	43.05	-6	1,331	-0.45%
2021/02/04	59	41.35	0	0.00	41.25	59	1,291	4.57%
2021/02/02	1	41.00	1	41.45	41.65	0	1,288	0.00%
2021/01/29	0	41.35	0	0.00	40.55	0	1,331	0.00%
2021/01/18	1	41.80	0	0.00	41.65	1	1,256	0.08%
2021/01/12	0	0.00	10	41.86	41.55	-10	1,200	-0.83%
2021/01/08	2	41.55	0	0.00	41.55	2	1,174	0.17%
2021/01/06	3	41.00	0	0.00	40.90	3	1,125	0.27%
2020/12/31	14	40.30	0	0.00	40.30	14	1,087	1.29%
2020/12/30	4	40.65	0	0.00	40.75	4	1,041	0.38%
2020/12/28	1	40.45	0	0.00	40.50	1	1,014	0.10%
2020/12/25	0	0.00	10	40.35	40.35	-10	1,010	-0.99%
2020/12/23	14	40.15	0	0.00	40.20	14	1,012	1.38%
2020/12/21	0	0.00	2	40.35	40.30	-2	1,044	-0.19%
2020/12/16	10	40.90	0	0.00	41.10	10	1,044	0.96%
2020/12/14	0	0.00	1	40.50	40.55	-1	1,024	-0.10%
2020/12/04	1	40.55	0	0.00	40.40	1	998	0.10%
2020/12/03	0	0.00	4	40.25	40.35	-4	983	-0.41%
2020/11/27	1	39.55	0	0.00	39.65	1	915	0.11%
2020/11/23	0	0.00	1	39.55	39.60	-1	928	-0.11%
2020/11/20	1	39.15	0	0.00	39.20	1	925	0.11%
2020/11/18	29	39.30	0	0.00	39.30	29	971	2.99%
2020/11/10	0	0.00	1	38.80	38.70	-1	1,102	-0.09%
2020/10/15	1	37.15	0	0.00	37.10	1	1,234	0.08%
2020/09/25	0	0.00	10	36.18	36.10	-10	1,531	-0.65%
2020/09/24	1	36.40	2	36.15	36.05	-1	1,535	-0.07%
2020/09/23	0	0.00	1	36.90	36.95	-1	1,554	-0.06%
2020/09/15	0	0.00	3	37.90	37.90	-3	1,678	-0.18%
2020/09/11	0	0.00	5	37.85	37.75	-5	1,718	-0.29%
2020/09/09	0	0.00	80	37.65	38.25	-80	1,735	-4.61%
2020/09/08	1	38.00	9	38.09	38.05	-8	1,733	-0.46%
2020/09/07	0	0.00	4	38.05	38.05	-4	1,742	-0.23%
2020/09/01	0	0.00	18	38.65	38.65	-18	1,809	-0.99%
2020/08/31	10	39.05	0	0.00	39.05	10	1,821	0.55%
2020/08/27	0	0.00	12	39.25	39.15	-12	1,847	-0.65%
2020/08/25	0	0.00	1	39.55	39.80	-1	1,854	-0.05%
2020/08/24	1	39.15	0	0.00	39.25	1	1,879	0.05%
2020/08/21	0	0.00	4	41.78	41.65	-4	1,842	-0.22%
2020/08/20	1	42.15	5	41.40	41.80	-4	1,811	-0.22%
2020/08/19	1	42.40	7	42.43	42.45	-6	1,761	-0.34%
2020/08/18	0	0.00	5	42.36	42.45	-5	1,730	-0.29%
2020/08/17	0	0.00	45	42.32	42.35	-45	1,724	-2.61%
2020/08/14	1	42.15	31	42.32	42.35	-30	1,715	-1.75%
2020/08/13	0	0.00	6	42.33	42.30	-6	1,714	-0.35%
2020/08/12	2	42.10	3	42.20	42.20	-1	1,701	-0.06%
2020/08/11	80	42.25	10	42.26	42.20	70	1,703	4.11%
2020/08/07	2	42.18	0	0.00	42.20	2	1,693	0.12%
2020/08/06	0	0.00	12	42.47	42.55	-12	1,659	-0.72%
2020/08/05	0	0.00	4	42.30	42.35	-4	1,651	-0.24%
2020/08/03	0	0.00	0.1	42.25	42.30	-0.1	1,678	-0.01%
2020/07/31	12	42.15	0	0.00	42.10	12	1,679	0.71%
2020/07/28	0	0.00	10	41.50	41.50	-10	1,691	-0.59%
2020/07/27	0	0.00	3	41.72	41.65	-3	1,703	-0.18%
2020/07/24	0	0.00	5	41.85	41.80	-5	1,732	-0.29%
2020/07/21	0	0.00	1	42.00	42.00	-1	1,790	-0.06%
2020/07/20	1	41.70	0	0.00	41.70	1	1,780	0.06%
2020/07/17	5	41.90	0	0.00	41.70	5	1,791	0.28%
2020/07/15	0	0.00	5	41.30	41.45	-5	1,786	-0.28%
2020/07/10	0	0.00	34	41.52	41.40	-34	1,804	-1.88%
2020/07/08	58	41.56	0	0.00	41.70	58	1,777	3.26%
2020/07/03	3	40.30	2	40.45	40.20	1	1,706	0.06%
2020/07/02	5	40.19	2	40.20	40.45	3	1,693	0.18%
2020/07/01	17	40.33	0	0.00	40.25	17	1,665	1.02%
2020/06/29	1	39.25	0	0.00	39.30	1	1,595	0.06%
2020/06/24	0	0.00	18	39.29	39.25	-18	1,578	-1.14%
2020/06/18	11	38.80	0	0.00	38.85	11	1,555	0.71%
2020/06/16	1	38.80	0	0.00	38.95	1	1,556	0.06%
2020/06/15	2	38.80	0	0.00	38.70	2	1,588	0.13%
2020/06/11	21	39.37	32	39.45	39.05	-11	1,613	-0.68%
2020/06/10	0	0.00	9	39.20	39.20	-9	1,591	-0.57%
2020/06/09	11	39.44	0	0.00	39.35	11	1,615	0.68%
2020/06/08	11	39.48	0	0.00	39.50	11	1,641	0.67%
2020/06/05	0	0.00	0.2	39.25	39.30	-0.2	1,642	-0.01%
2020/05/12	6	39.00	0	0.00	38.90	6	2,244	0.27%
2020/05/07	3	38.58	0	0.00	38.65	3	2,233	0.13%
2020/05/06	4	38.36	0	0.00	38.15	4	2,238	0.18%
2020/04/30	0	0.00	1	38.65	38.55	-1	2,271	-0.04%
2020/04/29	1	38.05	0	0.00	38.35	1	2,337	0.04%
2020/04/23	0	0.00	1	37.25	37.00	-1	3,206	-0.03%
2020/04/01	0	0.00	7	34.25	34.05	-7	3,395	-0.21%
2020/03/27	0	0.00	10	34.50	34.25	-10	3,416	-0.29%
2020/03/24	0	0.00	0.7	33.50	32.85	-0.7	3,465	-0.02%
2020/03/19	0	0.00	4	31.25	31.20	-4	3,495	-0.11%
2020/03/16	1	35.65	0	0.00	35.55	1	3,442	0.03%
2020/03/13	3	36.07	15	36.05	36.80	-12	3,449	-0.35%
2020/03/12	1	37.80	38	37.77	37.65	-37	3,458	-1.07%
2020/03/11	0	0.00	10	38.35	38.40	-10	3,712	-0.27%
2020/03/10	20	38.35	0	0.00	38.35	20	3,796	0.53%
2020/03/09	0	0.00	2	38.33	38.05	-2	3,852	-0.05%
2020/03/05	2	39.40	0	0.00	39.35	2	4,011	0.05%
2020/03/02	0	0.00	1	38.55	38.45	-1	4,164	-0.02%
2020/02/25	5	37.95	5	37.25	37.95	0	4,387	0.00%
2020/02/24	16	38.46	23	38.59	38.00	-7	4,446	-0.16%
2020/02/19	0	0.00	11	38.65	38.90	-11	4,570	-0.24%
2020/02/17	21	39.00	7	39.40	38.80	14	5,590	0.25%
2020/02/11	4	37.65	0	0.00	37.65	4	5,534	0.07%
2020/02/07	0	0.00	7	37.82	37.80	-7	5,578	-0.13%
2020/02/04	0	0.00	1	37.85	37.80	-1	5,583	-0.02%
2020/02/03	2	37.05	1	36.90	37.20	1	5,605	0.02%
2020/01/31	6	37.72	6	37.74	38.30	0	5,583	0.00%
2020/01/30	1	40.50	0	0.00	39.00	1	5,512	0.02%
2020/01/20	76	42.87	9	42.97	43.10	67	5,497	1.22%
2020/01/17	0	0.00	6	43.35	43.35	-6	5,285	-0.11%
2020/01/16	16	43.46	559	43.15	43.40	-543	5,095	-10.66%	大賣/鉅額交易
2020/01/13	1	41.10	28	41.17	41.85	-27	4,682	-0.58%
2020/01/10	3	41.00	25	41.12	41.10	-22	4,698	-0.47%
2020/01/09	0	0.00	46	41.00	41.00	-46	4,712	-0.98%
2020/01/06	1	42.00	0	0.00	42.05	1	4,839	0.02%
2020/01/03	0	0.00	27.3	42.44	42.15	-27.3	4,868	-0.56%
2020/01/02	0	0.00	2	42.20	42.40	-2	4,972	-0.04%
2019/12/31	0	0.00	1	41.90	42.10	-1	5,193	-0.02%
2019/12/27	2	41.30	0	0.00	41.60	2	5,131	0.04%
2019/12/26	0	0.00	1	41.45	41.25	-1	5,128	-0.02%
2019/12/24	0	0.00	1	41.40	41.40	-1	5,110	-0.02%
2019/12/20	2	41.10	0	0.00	41.20	2	5,111	0.04%
2019/12/19	0	0.00	1	41.05	41.10	-1	5,101	-0.02%
2019/12/17	0	0.00	4	41.05	41.10	-4	5,051	-0.08%
2019/12/16	1	41.05	1	41.00	41.05	0	5,040	0.00%
2019/12/11	0	0.00	34.2	41.35	41.30	-34.2	4,996	-0.69%
2019/12/10	0	0.00	10	40.90	41.00	-10	4,982	-0.20%
2019/12/06	41	40.91	3	40.90	40.90	38	4,948	0.77%
2019/12/05	118.1	41.41	12	41.05	41.05	106.1	4,904	2.16%	大買/鉅額交易
2019/12/04	105	42.46	0	0.00	42.50	105	4,609	2.28%	大買/鉅額交易
2019/12/03	150	42.72	102	42.75	42.75	48	4,504	1.07%	大買/大賣/
2019/12/02	0	0.00	237	42.73	42.75	-237	4,409	-5.38%	大賣/鉅額交易
2019/11/29	4	42.70	203	42.72	42.70	-199	4,281	-4.65%	大賣/鉅額交易
2019/11/28	23	42.53	160	42.62	42.60	-137	4,179	-3.28%	大賣/鉅額交易
2019/11/27	41	41.70	100	41.85	41.85	-59	4,082	-1.45%
2019/11/26	81	41.79	100	41.75	41.75	-19	4,029	-0.47%
2019/11/25	292.9	41.96	104	41.85	41.85	188.9	3,969	4.76%	大買/大賣/鉅額交易
2019/11/22	13	42.19	108	42.10	42.10	-95	3,822	-2.49%	大賣/
2019/11/21	65	42.08	0	0.00	42.20	65	3,742	1.74%
2019/11/20	30	42.25	0	0.00	42.35	30	3,647	0.82%
2019/11/19	1	42.15	0	0.00	42.30	1	3,571	0.03%
2019/11/18	31	42.34	12	42.20	42.25	19	3,463	0.55%
2019/11/15	8	42.96	455	42.62	42.60	-447	3,341	-13.38%	大賣/鉅額交易
2019/11/14	321	43.64	166	43.61	43.20	155	3,082	5.03%	大買/大賣/鉅額交易
2019/11/13	15	39.70	3	39.70	39.70	12	2,258	0.53%
2019/11/12	8	35.70	301	35.75	36.10	-293	2,244	-13.05%	大賣/鉅額交易
2019/11/11	5	35.55	0	0.00	35.40	5	2,177	0.23%
2019/11/08	6	35.22	1	35.20	35.30	5	2,160	0.23%
2019/11/07	10	35.10	0	0.00	35.05	10	2,156	0.46%
2019/11/06	30	34.98	0	0.00	35.10	30	2,134	1.41%
2019/11/04	0	0.00	10	35.10	35.10	-10	2,104	-0.48%
2019/11/01	5	34.77	0	0.00	34.80	5	2,081	0.24%
2019/10/31	3	34.85	0	0.00	34.80	3	2,093	0.14%
2019/10/30	1	34.80	0	0.00	34.90	1	2,059	0.05%
2019/10/28	1	34.85	122	34.93	34.90	-121	2,048	-5.91%	大賣/鉅額交易
2019/10/25	6	35.03	0	0.00	34.80	6	2,037	0.29%
2019/10/23	0	0.00	168	34.98	34.95	-168	1,949	-8.62%	大賣/鉅額交易
2019/10/17	1	35.20	0	0.00	35.20	1	1,816	0.06%
2019/10/16	3	35.38	0	0.00	35.45	3	1,783	0.17%
2019/10/15	10	34.68	200	34.70	34.70	-190	1,654	-11.48%	大賣/鉅額交易
2019/10/09	32	34.59	0	0.00	34.60	32	1,567	2.04%
2019/10/08	30	35.04	212	35.24	35.00	-182	1,523	-11.95%	大賣/鉅額交易
2019/10/07	37	35.86	361	35.70	35.90	-324	1,374	-23.57%	大賣/鉅額交易
2019/10/03	2	38.30	0	0.00	38.35	2	1,139	0.18%
2019/09/26	1	39.25	0	0.00	39.10	1	1,156	0.09%
2019/09/25	0	0.00	2	39.60	39.20	-2	1,159	-0.17%
2019/09/19	0	0.00	1	39.70	39.50	-1	1,160	-0.09%
2019/09/18	0	0.00	1	39.50	39.60	-1	1,153	-0.09%
2019/09/11	1	38.95	0	0.00	39.00	1	1,162	0.09%
2019/09/03	3	38.50	0	0.00	38.50	3	1,177	0.25%
2019/08/29	5	38.05	0	0.00	38.00	5	1,170	0.43%
2019/08/28	3	40.05	40	40.05	40.05	-37	1,144	-3.23%
2019/08/27	2	40.15	0	0.00	40.20	2	1,105	0.18%
2019/08/26	31	40.06	0	0.00	40.10	31	1,095	2.83%
2019/08/23	42	40.56	0	0.00	40.50	42	1,080	3.89%
2019/08/22	0	0.00	1	40.65	40.70	-1	1,080	-0.09%
2019/08/19	1	40.15	0	0.00	40.25	1	1,053	0.09%
2019/08/07	20	39.75	0	0.00	39.70	20	1,071	1.87%
2019/08/06	62	39.52	0	0.00	39.60	62	1,093	5.67%
2019/08/02	2	39.85	200	39.83	39.75	-198	1,133	-17.46%	大賣/鉅額交易
2019/07/24	1	41.05	0	0.00	41.10	1	1,230	0.08%
2019/07/12	1	40.50	0	0.00	40.50	1	1,220	0.08%
2019/07/05	0	0.00	0.1	40.10	40.25	-0.1	1,282	-0.01%
2019/07/01	0	0.00	2	40.55	40.45	-2	1,321	-0.15%
2019/06/19	0	0.00	12	39.23	39.45	-12	1,353	-0.89%
2019/06/17	120	39.11	0	0.00	39.15	120	1,349	8.89%	大買/鉅額交易
2019/06/10	0	38.75	76	38.52	38.70	-76	1,389	-5.47%
2019/05/29	8	37.90	0	0.00	37.85	8	1,503	0.53%
2019/05/27	40	38.41	0	0.00	38.35	40	1,501	2.66%
2019/05/24	1	38.20	1	38.20	38.30	0	1,510	0.00%
2019/05/23	153	37.92	0	0.00	37.85	153	1,534	9.97%	大買/鉅額交易
2019/05/17	0	0.00	29	38.20	38.05	-29	1,703	-1.70%
2019/05/16	1	38.25	0	0.00	38.20	1	1,696	0.06%
2019/05/13	137	38.80	1	38.55	38.55	136	1,678	8.10%	大買/鉅額交易
2019/05/10	249	39.30	0	0.00	39.20	249	1,646	15.12%	大買/鉅額交易
2019/05/09	180	39.46	2	39.63	39.50	178	1,631	10.91%	大買/鉅額交易
2019/05/06	100	40.85	0	0.00	40.85	100	1,538	6.50%
2019/05/03	44	41.35	0	0.00	41.40	44	1,521	2.89%
2019/05/02	0	0.00	1	41.25	41.40	-1	1,518	-0.07%
2019/04/30	103	40.74	0	0.00	40.80	103	1,487	6.92%	大買/鉅額交易
2019/04/29	80	40.83	0	0.00	40.75	80	1,492	5.36%
2019/04/26	29	40.87	0	0.00	40.90	29	1,485	1.95%
2019/04/24	120	40.93	0	0.00	40.95	120	1,503	7.98%	大買/鉅額交易
2019/04/23	1	40.95	0	0.00	40.95	1	1,516	0.07%
2019/04/22	1	40.95	0	0.00	41.05	1	1,521	0.07%
2019/04/18	1	41.15	0	0.00	40.60	1	1,547	0.06%
2019/04/17	1	41.00	0	0.00	41.00	1	1,561	0.06%
2019/04/08	3	40.80	0	0.00	40.55	3	1,470	0.20%
2019/03/27	0	0.00	3	40.45	40.45	-3	1,409	-0.21%
2019/03/12	1	39.95	0	0.00	39.90	1	1,346	0.07%
2019/03/11	122	39.90	0	0.00	39.90	122	1,329	9.17%	大買/鉅額交易
2019/03/07	1	39.80	0	0.00	39.65	1	1,320	0.08%
2019/02/22	100	39.90	0	0.00	40.00	100	1,259	7.94%
2019/02/21	37	39.95	37	40.15	40.00	0	1,241	0.00%
2019/01/16	0	0.00	3	40.10	40.15	-3	1,152	-0.26%
2019/01/15	0	0.00	2	39.75	39.90	-2	1,148	-0.17%
2018/12/21	5	38.76	0	0.00	38.70	5	1,343	0.37%
2018/12/20	0.3	39.00	0	0.00	38.75	0.3	1,322	0.02%
2018/12/19	2	39.05	0	0.00	39.10	2	1,293	0.15%
2018/12/17	0	0.00	2	39.60	39.60	-2	1,273	-0.16%
2018/12/14	10	39.80	0	0.00	39.85	10	1,281	0.78%
2018/12/07	50	39.99	0	0.00	40.10	50	1,325	3.77%
2018/12/03	0	0.00	2	40.65	40.80	-2	1,389	-0.14%
2018/11/29	0	0.00	5	40.20	40.20	-5	1,385	-0.36%
2018/11/15	0	0.00	594	40.29	40.30	-594	1,403	-42.33%	大賣/鉅額交易
2018/11/14	0	0.00	2	39.60	39.95	-2	1,386	-0.14%
2018/10/24	2	39.65	0	0.00	40.00	2	1,705	0.12%
2018/10/04	2	42.40	0	0.00	42.55	2	1,451	0.14%
2018/10/03	2	42.50	0	0.00	42.50	2	1,451	0.14%
2018/10/01	40	42.63	0	0.00	42.70	40	1,453	2.75%
2018/09/28	76	42.69	0	0.00	42.65	76	1,460	5.20%
2018/09/12	2	42.65	2	42.70	42.90	0	1,433	0.00%
2018/09/11	16	42.64	0	0.00	42.50	16	1,440	1.11%
2018/09/10	22	42.51	0	0.00	42.25	22	1,406	1.56%
2018/09/07	5	43.30	2.2	43.26	43.05	2.8	1,388	0.20%
2018/09/06	5	43.57	0	0.00	43.45	5	1,370	0.36%
2018/09/05	20	43.85	2	43.93	43.75	18	1,359	1.32%
2018/09/04	92	44.10	0	0.00	44.00	92	1,345	6.84%
2018/08/31	5	43.77	0	0.00	43.75	5	1,323	0.38%
2018/08/29	41	43.55	0	0.00	43.60	41	1,332	3.08%
2018/08/28	30	43.65	0	0.00	43.70	30	1,310	2.29%
2018/08/27	20	43.75	2	43.90	43.75	18	1,311	1.37%
2018/08/24	34	43.78	0	0.00	43.80	34	1,309	2.60%
2018/08/23	46	44.00	0	0.00	44.00	46	1,330	3.46%
2018/08/22	4	43.95	0	0.00	43.95	4	1,334	0.30%
2018/08/20	10	44.00	0	0.00	44.00	10	1,327	0.75%
2018/08/13	20	44.15	0	0.00	44.50	20	1,223	1.63%
2018/08/10	1	44.50	0	0.00	44.50	1	1,188	0.08%
2018/08/09	1,464	44.30	6	44.05	44.15	1,458	1,142	127.59%	大買/鉅額交易
2018/08/08	0	0.00	2	42.75	42.60	-2	1,034	-0.19%
2018/08/07	0	0.00	28	42.60	42.45	-28	1,036	-2.70%
2018/08/03	0	0.00	1	45.15	45.15	-1	1,087	-0.09%
2018/07/30	20	45.00	0	0.00	44.95	20	1,003	1.99%
2018/07/27	5	45.06	0	0.00	45.00	5	1,008	0.50%
2018/07/19	0	0.00	2	44.45	44.25	-2	1,121	-0.18%
2018/07/11	2	43.50	0	0.00	43.50	2	1,234	0.16%
2018/06/29	5	44.45	0	0.00	44.45	5	1,423	0.35%
2018/06/21	81	44.93	0	0.00	44.85	81	1,510	5.36%
2018/06/14	5	45.80	0	0.00	45.50	5	1,535	0.33%
2018/06/13	10	45.90	0	0.00	45.90	10	1,541	0.65%
2018/06/12	10	46.10	0	0.00	46.05	10	1,555	0.64%
2018/06/06	200	46.05	0	0.00	46.15	200	1,583	12.63%	大買/鉅額交易
2018/06/05	12	46.00	0	0.00	45.90	12	1,584	0.76%
2018/05/21	2	45.40	44	45.35	45.35	-42	1,631	-2.58%
2018/05/18	2	45.85	0	0.00	45.80	2	1,634	0.12%
2018/05/17	3	45.92	0	0.00	45.95	3	1,708	0.18%
2018/05/16	1	45.80	0	0.00	45.95	1	1,712	0.06%
2018/05/15	44	45.51	0	0.00	45.60	44	1,719	2.56%
2018/05/14	0	0.00	3	45.10	45.30	-3	1,738	-0.17%
2018/05/09	0	0.00	2	46.15	46.00	-2	1,667	-0.12%
2018/05/08	0	0.00	8	45.80	45.90	-8	1,674	-0.48%
2018/04/24	6	44.86	0	0.00	44.50	6	1,622	0.37%
2018/04/23	1	45.80	0	0.00	45.40	1	1,628	0.06%
2018/04/20	3	45.95	0	0.00	45.90	3	1,620	0.19%
2018/04/18	1	45.95	0	0.00	45.90	1	1,665	0.06%
2018/04/17	2	46.03	0	0.00	46.00	2	1,661	0.12%
2018/03/31	3	46.80	0	0.00	47.00	3	1,460	0.21%
2018/03/27	1	46.50	0	0.00	46.45	1	1,392	0.07%
2018/03/26	1	46.40	0	0.00	46.30	1	1,390	0.07%
2018/03/23	1	46.25	0	0.00	46.50	1	1,390	0.07%
2018/03/16	1	46.10	0	0.00	46.10	1	1,466	0.07%
2018/03/02	1	46.60	10	46.70	46.55	-9	1,571	-0.57%
2018/02/27	1	47.25	0	0.00	47.05	1	1,575	0.06%
2018/02/26	1	47.25	0	0.00	47.20	1	1,575	0.06%
2018/02/21	0	0.00	2	46.35	46.80	-2	1,570	-0.13%
2018/02/09	9	45.44	0	0.00	44.90	9	1,580	0.57%
2018/02/07	4	45.80	0	0.00	45.50	4	1,530	0.26%
2018/01/24	5.1	46.95	2	46.75	47.00	3.1	1,660	0.18%
2018/01/23	0	0.00	5	46.90	46.95	-5	1,656	-0.30%
2018/01/18	1	46.35	2	46.45	46.55	-1	1,661	-0.06%
2018/01/15	1	46.45	0	0.00	46.50	1	1,635	0.06%
2018/01/12	4	46.14	0	0.00	46.35	4	1,637	0.24%
2018/01/02	0.6	45.20	0	0.00	45.15	0.6	1,743	0.03%