文曄 (3036)-凱基-市政券商分點個股進出

台股 » 個股 » 文曄 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

文曄

(3036)

可現股當沖

股價
150.5
漲跌
▼0.5
漲幅
-0.33%
成交量
6,595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－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	3.2	149.24	3	150.00	150.50	0.2	15,202	0.00%
2024/05/06	0	0.00	0.1	150.00	151.00	-0.1	15,341	0.00%
2024/05/03	1	150.00	1.1	150.36	150.00	-0.1	15,481	0.00%
2024/05/02	1.1	150.68	0.6	152.33	152.50	0.5	15,559	0.00%
2024/04/30	0	0.00	25	145.00	150.00	-25	15,694	-0.16%
2024/04/29	4	143.25	5	145.30	144.00	-1	15,931	-0.01%
2024/04/26	28.4	143.08	0	0.00	142.50	28.4	16,389	0.17%
2024/04/25	4	145.38	1	147.00	145.50	3	16,636	0.02%
2024/04/23	1	149.50	0.2	147.00	147.00	0.9	17,902	0.00%
2024/04/22	5	147.01	1	144.50	145.00	4	18,185	0.02%
2024/04/19	24.3	150.41	17	152.00	152.00	7.3	18,211	0.04%
2024/04/18	14	160.86	20	163.70	161.00	-6	18,395	-0.03%
2024/04/17	4	161.75	9.3	161.84	162.00	-5.3	18,605	-0.03%
2024/04/16	4.4	152.20	3	153.17	151.00	1.4	18,613	0.01%
2024/04/15	7	161.57	5	161.30	159.00	2	18,414	0.01%
2024/04/12	7	161.07	10.3	164.02	165.50	-3.3	18,195	-0.02%
2024/04/11	120.7	152.81	176.2	154.68	158.00	-55.5	17,688	-0.31%	大買/大賣/
2024/04/10	33	149.00	1.5	149.00	149.00	31.5	16,606	0.19%
2024/04/09	2	137.98	0	0.00	135.50	2	16,565	0.01%
2024/04/08	1.8	139.47	0	0.00	138.50	1.8	16,442	0.01%
2024/04/03	1.6	141.69	0	0.00	140.50	1.6	16,264	0.01%
2024/04/02	0	0.00	1	144.50	142.00	-1	16,062	-0.01%
2024/04/01	40.5	142.49	0.3	148.50	141.50	40.2	15,972	0.25%
2024/03/29	5.2	149.92	2	148.75	147.50	3.2	15,781	0.02%
2024/03/28	2	151.75	0	0.00	150.00	2	15,735	0.01%
2024/03/27	5.2	151.04	1	152.50	150.00	4.2	15,708	0.03%
2024/03/26	6	160.66	0	0.00	156.00	6	15,665	0.04%
2024/03/25	1	162.00	0	0.00	160.00	1	15,653	0.01%
2024/03/22	0	160.02	0	0.00	159.00	0	15,719	0.00%
2024/03/20	3	159.83	2	160.00	158.50	1	15,677	0.01%
2024/03/19	1	162.00	0	166.00	166.00	1	15,488	0.01%
2024/03/18	1	158.48	1.6	157.19	160.00	-0.6	15,261	0.00%
2024/03/15	16.1	154.99	19	150.05	155.00	-2.9	15,106	-0.02%
2024/03/14	0.3	146.60	1	144.50	144.50	-0.8	14,883	-0.01%
2024/03/13	17.2	149.38	9	151.56	149.50	8.2	14,801	0.06%
2024/03/12	9.2	155.92	12	155.50	155.50	-2.8	14,662	-0.02%
2024/03/11	3	160.83	2	161.25	158.50	1	14,576	0.01%
2024/03/08	6.1	161.88	3	163.33	159.50	3.1	14,534	0.02%
2024/03/07	3	169.64	3.1	169.81	165.50	0	14,464	0.00%
2024/03/06	3	170.00	6	171.75	172.00	-3	14,393	-0.02%
2024/03/05	5	168.70	12	168.42	169.50	-7	14,335	-0.05%
2024/03/04	49	172.45	98.4	172.41	172.00	-49.4	14,308	-0.35%
2024/03/01	200.2	156.47	142	155.47	163.00	58.2	13,957	0.42%	大買/大賣/
2024/02/27	3.1	171.67	11	170.23	170.00	-8	13,349	-0.06%
2024/02/26	6	174.00	1	174.50	175.50	5	13,207	0.04%
2024/02/23	1	171.00	8	170.00	169.50	-7	13,015	-0.05%
2024/02/22	10	172.50	1.3	172.12	173.50	8.7	12,929	0.07%
2024/02/21	1	168.00	1.2	166.08	166.50	-0.2	12,837	0.00%
2024/02/20	1.2	162.83	0	0.00	164.50	1.2	12,881	0.01%
2024/02/19	2.3	161.76	6	162.33	163.50	-3.7	12,921	-0.03%
2024/02/16	13	170.46	13.4	164.87	163.00	-0.4	12,993	0.00%
2024/02/15	16.6	177.19	24	174.00	172.50	-7.4	13,071	-0.06%
2024/02/05	19	172.08	22.2	170.36	171.00	-3.2	12,948	-0.02%
2024/02/02	30.2	175.70	16	178.03	172.50	14.2	12,773	0.11%
2024/02/01	3.2	169.66	6	173.00	173.00	-2.8	12,144	-0.02%
2024/01/31	6	159.33	10.2	159.29	158.00	-4.2	11,969	-0.04%
2024/01/30	11	160.27	15.2	158.81	160.00	-4.2	12,049	-0.03%
2024/01/29	3.2	153.03	5.1	155.03	151.50	-1.9	12,000	-0.02%
2024/01/26	14	147.57	11.5	148.47	149.50	2.6	11,911	0.02%
2024/01/25	1	153.50	2	153.50	152.50	-1	11,796	-0.01%
2024/01/24	3	152.33	3.3	152.88	152.50	-0.3	11,911	0.00%
2024/01/23	7	156.36	5	156.80	155.00	2	11,812	0.02%
2024/01/22	12	152.42	9	153.17	156.00	3	11,625	0.03%
2024/01/19	15	144.80	19.6	143.07	142.00	-4.6	11,140	-0.04%
2024/01/18	22	146.34	22	147.09	146.00	0	10,885	0.00%
2024/01/17	7	143.50	10.3	143.22	147.00	-3.3	10,285	-0.03%
2024/01/16	1	135.50	5	132.20	134.50	-4	9,519	-0.04%
2024/01/15	3	129.00	1	128.00	127.00	2	9,177	0.02%
2024/01/12	5	129.50	15.1	127.30	127.50	-10.1	9,016	-0.11%
2024/01/11	6.5	127.23	6	128.10	126.50	0.5	8,536	0.01%
2024/01/10	1	119.50	3	119.83	119.00	-2	8,185	-0.02%
2024/01/04	0	0.00	1	113.50	114.50	-1	8,563	-0.01%
2024/01/03	0	0.00	1.7	115.24	117.50	-1.7	8,668	-0.02%
2024/01/02	0.1	113.50	1.2	113.09	111.50	-1.1	8,814	-0.01%
2023/12/29	1	112.50	0	0.00	112.50	1	9,380	0.01%
2023/12/27	0	0.00	2	118.25	119.00	-2	9,758	-0.02%
2023/12/26	0	0.00	0.1	117.50	118.00	-0.1	10,180	0.00%
2023/12/20	0	0.00	2	112.75	113.00	-2	11,992	-0.02%
2023/12/19	8.5	110.59	2.2	112.32	111.00	6.3	12,528	0.05%
2023/12/18	0.1	111.50	0	0.00	111.50	0.1	13,275	0.00%
2023/12/15	1.2	112.58	0	0.00	112.00	1.2	13,628	0.01%
2023/12/14	1.1	116.61	0	0.00	116.50	1.1	14,077	0.01%
2023/12/13	2	119.50	0	0.00	120.00	2	14,084	0.01%
2023/12/12	1.2	119.35	0	0.00	119.00	1.2	14,033	0.01%
2023/12/11	0	0.00	4	116.25	117.00	-4	13,958	-0.03%
2023/12/08	4	114.63	0	0.00	114.00	4	13,915	0.03%
2023/12/06	2	118.25	1	117.50	118.00	1	13,820	0.01%
2023/12/05	0	0.00	2	116.25	116.00	-2	13,772	-0.01%
2023/12/04	2	114.75	0	0.00	114.50	2	13,739	0.01%
2023/11/30	5	118.00	6	119.42	118.50	-1	13,690	-0.01%
2023/11/29	7	119.71	3	119.50	118.50	4	13,619	0.03%
2023/11/28	0.1	116.50	0	0.00	116.50	0.1	13,450	0.00%
2023/11/24	2	114.25	3	114.33	112.50	-1	13,280	-0.01%
2023/11/22	0.2	115.00	0	0.00	114.00	0.2	13,163	0.00%
2023/11/21	1	116.00	0	0.00	115.00	1	13,120	0.01%
2023/11/20	0	0.00	3	117.50	116.50	-3	13,054	-0.02%
2023/11/17	2	115.00	0	0.00	114.00	2	12,949	0.02%
2023/11/16	1	120.00	0	0.00	118.50	1	12,798	0.01%
2023/11/15	0	0.00	5.9	123.39	124.50	-5.9	12,652	-0.05%
2023/11/14	3	125.50	7	123.36	125.50	-4	12,392	-0.03%
2023/11/13	30	126.85	21.2	126.50	125.00	8.9	12,044	0.07%
2023/11/10	1.1	137.52	1.2	139.30	138.50	-0.1	11,813	0.00%
2023/11/09	5.1	142.61	7.9	141.29	144.50	-2.8	11,661	-0.02%
2023/11/08	16.7	151.20	113	149.88	149.50	-96.3	11,420	-0.84%	大賣/
2023/11/07	110.1	147.79	10	141.60	148.50	100.1	11,018	0.91%	大買/
2023/11/06	19.4	131.77	16.1	134.09	135.00	3.3	10,699	0.03%
2023/11/03	3.1	124.92	3.3	124.96	125.00	-0.2	10,326	0.00%
2023/11/02	3	120.33	3	123.17	123.50	0	10,218	0.00%
2023/11/01	7	122.93	6	121.00	120.00	1	10,111	0.01%
2023/10/31	2	120.25	235	119.00	118.50	-233	9,827	-2.37%	大賣/鉅額交易
2023/10/27	0	0.00	1	111.00	111.50	-1	9,528	-0.01%
2023/10/26	0	0.00	1.5	107.67	110.50	-1.5	9,483	-0.02%
2023/10/24	0	0.00	4	112.75	112.50	-4	9,343	-0.04%
2023/10/23	0	0.00	0.5	110.50	114.00	-0.5	9,318	-0.01%
2023/10/19	2	116.00	0	0.00	116.00	2	9,248	0.02%
2023/10/18	50.1	115.90	2	115.75	115.00	48.1	9,152	0.53%
2023/10/17	3	121.17	0.1	119.50	118.00	2.9	9,055	0.03%
2023/10/16	2	117.25	0.4	117.79	118.00	1.6	8,801	0.02%
2023/10/13	1.2	115.13	4.6	116.54	115.50	-3.5	8,684	-0.04%
2023/10/12	16	119.84	2	117.50	119.00	14	8,531	0.16%
2023/10/11	123	118.11	0	0.00	118.00	123	8,363	1.47%	大買/鉅額交易
2023/10/06	2.1	116.50	3.6	116.68	116.50	-1.5	8,172	-0.02%
2023/10/05	83.5	117.23	80	117.69	119.00	3.5	7,900	0.04%
2023/10/04	1	112.50	0.6	109.00	111.50	0.4	7,272	0.01%
2023/10/03	3	112.33	3	110.67	112.00	0	7,051	0.00%
2023/10/02	9.1	109.12	11.4	108.62	110.00	-2.3	6,767	-0.03%
2023/09/28	1,692	110.51	1,640.3	110.78	111.50	51.7	6,309	0.82%	大買/大賣/
2023/09/27	35.1	98.54	34.6	98.75	104.50	0.5	5,250	0.01%
2023/09/26	1	95.50	1	94.90	95.00	0	4,708	0.00%
2023/09/25	3	96.60	4.5	94.79	96.20	-1.5	4,503	-0.03%
2023/09/22	130	99.58	104.9	99.07	96.00	25.1	4,222	0.60%	大買/大賣/
2023/09/21	85.4	98.84	58.5	101.00	103.00	26.8	3,587	0.75%
2023/09/20	51	98.66	109	99.28	100.00	-58	2,731	-2.12%	大賣/
2023/09/19	86.2	94.42	81.1	95.63	91.00	5.1	2,290	0.22%
2023/09/18	0	0.00	2	88.60	88.60	-2	1,693	-0.12%
2023/09/13	2	73.40	0	0.00	73.30	2	1,586	0.13%
2023/09/11	0	0.00	1.5	73.90	74.20	-1.5	1,570	-0.10%
2023/09/06	0	0.00	2	72.80	73.10	-2	1,535	-0.13%
2023/09/04	2	72.00	2	72.00	72.20	0	1,522	0.00%
2023/08/17	1	71.10	0	0.00	71.40	1	1,411	0.07%
2023/08/14	1	72.40	0	0.00	71.30	1	1,293	0.08%
2023/08/11	2.1	73.14	2	72.65	73.00	0.1	1,279	0.01%
2023/08/09	1	74.60	1	72.20	74.00	0	1,207	0.00%
2023/07/27	1	66.50	0	0.00	67.60	1	1,009	0.10%
2023/07/26	1	66.40	0	0.00	66.50	1	999	0.10%
2023/07/19	1	69.80	0	0.00	69.10	1	948	0.11%
2023/07/04	0	0.00	3	68.70	70.20	-3	841	-0.36%
2023/06/12	0	0.00	21	67.86	67.90	-21	761	-2.76%
2023/06/08	0	0.00	0.1	67.80	67.50	-0.1	764	-0.01%
2023/06/05	2	66.00	0	0.00	66.00	2	762	0.26%
2023/05/08	2	64.65	5	64.40	65.00	-3	968	-0.31%
2023/05/05	3	65.50	0	0.00	65.40	3	977	0.31%
2023/04/17	0	0.00	1	67.80	67.70	-1	1,031	-0.10%
2023/04/13	0.1	67.50	0	0.00	67.30	0.1	1,035	0.01%
2023/03/24	1	66.60	0	0.00	66.30	1	1,428	0.07%
2023/03/23	1	66.90	0	0.00	66.90	1	1,426	0.07%
2023/03/15	0	0.00	2	67.00	66.20	-2	1,479	-0.14%
2023/03/14	0	0.00	0.6	66.40	66.30	-0.6	1,492	-0.04%
2023/03/09	1	66.60	0	0.00	66.70	1	1,519	0.07%
2023/03/01	4	64.20	0	0.00	64.10	4	1,546	0.26%
2023/02/10	10	66.00	0	0.00	65.80	10	1,540	0.65%
2023/02/09	0.5	66.50	0	0.00	66.40	0.5	1,541	0.03%
2023/02/08	0	67.00	0	0.00	66.60	0	1,556	0.00%
2023/02/03	2	66.20	2	67.00	66.90	0	1,576	0.00%
2023/02/02	1	66.10	1	65.90	65.90	0	1,634	0.00%
2023/01/13	0.1	63.30	0	0.00	63.30	0.1	1,580	0.01%
2022/12/20	4	63.53	4	61.90	61.70	0	1,835	0.00%
2022/12/19	6	64.40	0	0.00	64.20	6	1,791	0.33%
2022/12/16	2	61.80	0	0.00	62.90	2	1,711	0.12%
2022/12/13	0	0.00	0.1	62.40	62.70	-0.1	1,839	0.00%
2022/12/07	0	0.00	2	62.30	62.30	-2	1,975	-0.10%
2022/12/01	0	0.00	1	63.10	63.00	-1	1,956	-0.05%
2022/11/16	2	60.00	0	0.00	59.90	2	2,038	0.10%
2022/11/15	0	0.00	1	60.40	60.60	-1	2,028	-0.05%
2022/11/14	1	60.00	0	0.00	60.40	1	2,023	0.05%
2022/10/31	0.1	58.00	0	0.00	58.30	0.1	2,172	0.00%
2022/10/18	0	0.00	1	62.00	61.80	-1	2,167	-0.05%
2022/10/05	0	0.00	5	61.60	61.40	-5	2,100	-0.24%
2022/10/03	5	59.90	0	0.00	59.70	5	2,095	0.24%
2022/09/29	0	0.00	1	58.40	59.00	-1	2,122	-0.05%
2022/09/28	2	58.60	2	58.55	58.40	0	2,179	0.00%
2022/09/26	5	59.34	5	59.00	58.80	0	2,235	0.00%
2022/09/22	5	59.60	0	0.00	59.70	5	2,292	0.22%
2022/09/20	2	59.75	4	59.50	60.30	-2	2,211	-0.09%
2022/09/12	0.1	62.60	0	0.00	62.70	0.1	2,971	0.00%
2022/09/06	0	0.00	40	62.38	61.20	-40	3,626	-1.10%
2022/08/24	10	64.70	0	0.00	64.60	10	4,180	0.24%
2022/08/19	0	0.00	2	64.40	64.40	-2	4,299	-0.05%
2022/08/18	1	64.20	0	0.00	64.10	1	4,371	0.02%
2022/08/16	13	65.62	0	0.00	65.50	13	4,461	0.29%
2022/08/15	11	65.76	1	65.80	65.70	10	4,496	0.22%
2022/08/12	7	64.69	0	0.00	65.10	7	4,552	0.15%
2022/08/11	1	64.30	0	0.00	64.10	1	4,578	0.02%
2022/08/09	3	64.33	2	64.50	64.50	1	4,740	0.02%
2022/08/08	0	0.00	102	67.89	65.50	-102	4,756	-2.14%	大賣/鉅額交易
2022/07/29	22	69.50	0	0.00	69.20	22	5,033	0.44%
2022/07/28	30	69.15	0	0.00	69.50	30	5,100	0.59%
2022/07/27	0	0.00	1	68.10	68.70	-1	5,273	-0.02%
2022/07/26	10	68.10	0	0.00	67.80	10	5,338	0.19%
2022/07/20	22	65.43	2	64.80	65.30	20	5,466	0.37%
2022/07/19	10	64.69	0	0.00	64.90	10	5,527	0.18%
2022/07/18	10	64.50	0	0.00	64.50	10	5,613	0.18%
2022/07/15	20	63.70	0	0.00	64.10	20	5,735	0.35%
2022/07/13	4	63.60	4	62.65	62.50	0	5,894	0.00%
2022/07/07	1	59.40	1	60.00	60.20	0	5,897	0.00%
2022/07/04	2	63.35	2	61.70	61.30	0	5,826	0.00%
2022/06/24	5	69.32	0	0.00	67.70	5	5,784	0.09%
2022/06/23	2	71.90	0	0.00	71.00	2	5,718	0.03%
2022/06/22	0	0.00	4	70.85	70.70	-4	5,538	-0.07%
2022/06/21	0	0.00	1	69.10	70.80	-1	5,358	-0.02%
2022/06/20	11	71.31	13	67.41	68.00	-2	5,175	-0.04%
2022/06/17	3	77.30	1	80.00	77.30	2	4,855	0.04%
2022/06/14	1	76.20	0	0.00	76.90	1	4,261	0.02%
2022/06/07	1	80.40	1	80.80	80.70	0	4,058	0.00%
2022/06/06	2	80.30	11	81.07	80.30	-9	3,972	-0.23%
2022/06/02	0	0.00	1	77.80	77.60	-1	3,857	-0.03%
2022/06/01	7	78.60	0	0.00	78.20	7	3,826	0.18%
2022/05/31	8	75.50	8	75.80	75.30	0	3,743	0.00%
2022/05/27	4	75.73	2	75.65	75.20	2	3,729	0.05%
2022/05/26	1	75.10	12	74.63	75.00	-11	3,800	-0.29%
2022/05/25	1	72.70	2	71.95	74.90	-1	3,772	-0.03%
2022/05/24	11	72.22	1	72.40	72.10	10	3,707	0.27%
2022/05/23	1	73.40	1	72.70	72.40	0	3,734	0.00%
2022/05/19	0	0.00	1	70.80	72.00	-1	3,762	-0.03%
2022/05/18	1	72.10	55	71.86	72.20	-54	3,875	-1.39%
2022/05/17	28	70.85	3	70.80	71.00	25	3,984	0.63%
2022/05/16	20	68.83	20	69.60	68.10	0	4,318	0.00%
2022/05/12	30	68.00	50	68.60	68.10	-20	4,573	-0.44%
2022/05/10	20	68.70	0	0.00	68.90	20	4,525	0.44%
2022/05/09	32	67.21	2	67.20	67.20	30	4,480	0.67%
2022/05/06	1	68.40	0	0.00	67.80	1	4,487	0.02%
2022/05/03	2	69.60	0	0.00	69.80	2	4,464	0.04%
2022/04/27	11	69.96	10	70.30	70.10	1	4,667	0.02%
2022/04/26	2	72.30	2	71.80	72.80	0	4,786	0.00%
2022/04/25	0	70.33	0	0.00	70.10	0	4,783	0.00%
2022/04/21	12	73.80	12.1	73.56	73.80	-0.1	4,752	0.00%
2022/04/20	2.1	73.32	9	74.71	74.30	-7	4,754	-0.15%
2022/04/11	0	0.00	9	78.30	78.20	-9	5,098	-0.18%
2022/03/29	0.1	82.40	0	0.00	81.40	0.1	5,463	0.00%
2022/03/28	0	0.00	19	81.00	82.30	-19	5,466	-0.35%
2022/03/25	0	0.00	1	83.30	83.20	-1	5,431	-0.02%
2022/03/23	19	85.65	0	85.10	84.70	19	5,491	0.35%
2022/03/22	10	84.80	0	0.00	84.70	10	5,505	0.18%
2022/03/21	8	85.80	0	0.00	85.80	8	5,504	0.15%
2022/03/18	3	86.73	2	86.90	86.90	1	5,500	0.02%
2022/03/11	1	85.00	0	0.00	84.10	1	5,464	0.02%
2022/03/10	1	84.80	1	84.30	84.80	0	5,458	0.00%
2022/03/04	8	83.50	8	83.30	83.30	0	5,396	0.00%
2022/03/03	6	84.50	6	84.90	85.00	0	5,387	0.00%
2022/02/25	1	84.00	2	84.00	83.00	-1	5,286	-0.02%
2022/02/24	0	0.00	1	86.90	86.90	-1	5,175	-0.02%
2022/02/21	1.1	86.72	1	86.80	86.50	0.1	5,038	0.00%
2022/02/18	0	0.00	1.9	85.06	85.60	-1.9	5,000	-0.04%
2022/02/17	3	86.97	24.2	86.91	86.20	-21.2	4,920	-0.43%
2022/02/16	0.3	90.10	25.6	91.59	89.90	-25.3	4,778	-0.53%
2022/02/15	6.3	98.33	30	94.25	89.80	-23.7	4,626	-0.51%
2022/02/14	3.6	96.09	4	96.45	96.20	-0.5	4,161	-0.01%
2022/02/11	2.3	91.63	0	0.00	90.50	2.3	3,921	0.06%
2022/02/10	12	88.50	1	88.30	88.30	11	3,833	0.29%
2022/02/09	8	89.00	0.1	88.50	89.60	7.9	3,830	0.21%
2022/02/08	1	89.50	0.4	88.30	89.50	0.6	3,810	0.02%
2022/02/07	0.2	88.70	1	89.00	89.40	-0.8	3,780	-0.02%
2022/01/26	5.2	88.45	10	86.39	85.00	-4.8	3,729	-0.13%
2022/01/25	4.2	87.07	4.1	85.58	86.50	0.1	3,602	0.00%
2022/01/24	2.1	86.00	8.7	85.23	86.30	-6.6	3,512	-0.19%
2022/01/21	1	88.60	2.4	88.83	89.20	-1.4	3,413	-0.04%
2022/01/20	10.8	88.99	9	85.00	90.00	1.8	3,318	0.05%
2022/01/19	11	87.15	5.2	86.24	85.10	5.8	3,170	0.18%
2022/01/18	5.5	87.74	12	88.75	90.20	-6.6	3,068	-0.21%
2022/01/17	0.2	84.50	5.1	84.98	85.30	-4.9	2,907	-0.17%
2022/01/14	10.1	82.03	6.1	83.72	85.20	4	2,855	0.14%
2022/01/13	8	84.00	1.2	84.30	84.50	6.8	2,791	0.24%
2022/01/12	28	83.56	34	83.59	85.00	-6	2,749	-0.22%
2022/01/11	31	83.08	16	83.40	84.00	15	2,641	0.57%
2022/01/07	0.3	76.90	0	0.00	76.90	0.3	2,252	0.01%
2022/01/06	5	75.00	1	75.30	75.40	4	2,171	0.18%
2022/01/05	0.5	74.80	0	0.00	75.30	0.5	2,130	0.02%
2022/01/04	3	74.90	3	75.30	75.10	0	2,111	0.00%
2022/01/03	2	74.00	22	73.86	74.20	-20	2,049	-0.98%
2021/12/30	14	73.87	11	73.78	73.50	3	1,965	0.15%
2021/12/29	10	70.90	2	70.45	71.50	8	1,810	0.44%
2021/12/28	1	67.20	0	0.00	67.90	1	1,690	0.06%
2021/12/17	1	65.10	1	65.10	65.10	0	1,521	0.00%
2021/12/16	2	64.20	0	0.00	64.30	2	1,466	0.14%
2021/12/07	9	65.46	0	0.00	65.20	9	1,555	0.58%
2021/12/06	0	0.00	2	65.30	65.20	-2	1,573	-0.13%
2021/12/03	0	0.00	2	65.30	65.40	-2	1,601	-0.12%
2021/12/02	10	65.10	0	0.00	65.10	10	1,617	0.62%
2021/11/30	5	63.40	0	0.00	63.40	5	1,604	0.31%
2021/11/26	2	63.40	0	0.00	63.30	2	1,646	0.12%
2021/11/24	1	64.80	0	0.00	64.70	1	1,662	0.06%
2021/11/23	1	64.30	40	64.50	64.60	-39	1,701	-2.29%
2021/11/19	10	65.40	2	64.80	64.90	8	1,717	0.47%
2021/11/16	1	64.40	0	0.00	64.40	1	1,743	0.06%
2021/11/15	1	66.10	0	0.00	65.90	1	1,754	0.06%
2021/11/12	7	65.37	0	0.00	65.90	7	1,769	0.40%
2021/11/11	37	64.52	0	0.00	64.30	37	1,780	2.08%
2021/11/10	2	64.40	0	0.00	64.40	2	1,814	0.11%
2021/11/09	2.8	64.73	0	0.00	64.60	2.8	1,855	0.15%
2021/11/08	1	64.40	0	0.00	65.00	1	1,901	0.05%
2021/11/05	1	64.80	0	0.00	64.90	1	1,957	0.05%
2021/11/03	1	64.40	1	64.00	64.50	0	2,105	0.00%
2021/11/02	0	0.00	1	63.90	63.80	-1	2,099	-0.05%
2021/10/28	1	62.50	0	0.00	62.70	1	2,067	0.05%
2021/10/25	0	0.00	1	62.40	62.50	-1	2,147	-0.05%
2021/10/06	5	57.90	0	0.00	58.10	5	2,314	0.22%
2021/09/23	3	62.40	0	0.00	62.40	3	2,648	0.11%
2021/09/16	1	62.50	0	0.00	62.60	1	2,601	0.04%
2021/09/13	0	0.00	1	64.50	64.40	-1	2,570	-0.04%
2021/09/10	1	63.50	1	63.80	63.80	0	2,548	0.00%
2021/09/08	0	0.00	1	59.80	59.30	-1	2,471	-0.04%
2021/09/06	1	61.70	0	0.00	61.60	1	2,439	0.04%
2021/08/25	1	58.50	0	0.00	58.30	1	2,315	0.04%
2021/08/11	0	0.00	1	66.00	65.90	-1	2,233	-0.04%
2021/08/10	11	66.10	12	67.12	67.60	-1	2,205	-0.05%
2021/08/09	1	64.30	7	66.29	66.00	-6	2,149	-0.28%
2021/08/02	1	58.80	1	59.50	59.50	0	2,281	0.00%
2021/07/30	2	62.50	0	0.00	62.10	2	2,293	0.09%
2021/07/29	0	0.00	1	62.10	62.20	-1	2,265	-0.04%
2021/07/28	0	0.00	2	61.65	61.20	-2	2,266	-0.09%
2021/07/27	0	0.00	1	62.90	62.90	-1	2,299	-0.04%
2021/07/26	6	63.28	0	0.00	63.10	6	2,358	0.25%
2021/07/20	0.3	61.60	2	61.75	61.50	-1.8	2,654	-0.07%
2021/07/19	4	61.45	1	61.60	61.50	3	2,719	0.11%
2021/07/16	3	61.13	1	61.80	62.00	2	2,970	0.07%
2021/07/14	1	59.50	1	59.70	59.50	0	3,217	0.00%
2021/07/13	0	0.00	2	60.20	59.60	-2	3,246	-0.06%
2021/07/12	0	0.00	5	59.20	59.10	-5	3,206	-0.16%
2021/07/08	3	61.10	20	61.40	60.90	-17	3,187	-0.53%
2021/07/07	0	0.00	1	59.60	60.00	-1	3,159	-0.03%
2021/07/06	21	60.11	2	59.75	59.40	19	3,124	0.61%
2021/07/05	1	57.50	4	58.20	59.30	-3	3,047	-0.10%
2021/07/02	0	0.00	0.2	54.50	54.80	-0.2	2,908	-0.01%
2021/06/30	0	0.00	10	53.90	53.70	-10	2,896	-0.35%
2021/06/29	1	54.50	1	53.80	53.90	0	2,889	0.00%
2021/06/28	5	54.20	0	0.00	54.20	5	2,894	0.17%
2021/06/25	0	0.00	1	53.80	53.90	-1	2,912	-0.03%
2021/06/24	10	54.20	0	0.00	54.30	10	2,917	0.34%
2021/06/23	0	0.00	0	54.00	54.40	0	2,929	0.00%
2021/06/18	1	54.50	0	0.00	54.50	1	2,920	0.03%
2021/06/16	0	0.00	1	54.20	54.30	-1	2,930	-0.03%
2021/06/11	0	0.00	10.6	54.69	54.70	-10.6	2,933	-0.36%
2021/05/31	3	54.47	0	0.00	54.30	3	2,924	0.10%
2021/05/28	0	0.00	0.3	53.58	54.20	-0.3	2,910	-0.01%
2021/05/27	0	0.00	3	52.40	53.20	-3	2,893	-0.10%
2021/05/26	0	0.00	1	52.70	52.60	-1	2,919	-0.03%
2021/05/25	0	0.00	1	52.30	52.30	-1	2,926	-0.03%
2021/05/21	2	50.90	0	0.00	50.80	2	2,927	0.07%
2021/05/20	1	50.80	0	0.00	50.40	1	2,964	0.03%
2021/05/18	1	49.85	1	49.70	51.20	0	3,003	0.00%
2021/05/17	1	49.05	1	48.95	47.50	0	2,993	0.00%
2021/05/14	1	49.75	1	50.10	50.10	0	2,955	0.00%
2021/05/13	1.1	49.21	0	0.00	49.35	1.1	2,921	0.04%
2021/05/12	1	51.00	2	50.18	50.30	-1	2,854	-0.04%
2021/05/11	0	0.00	4	52.95	52.10	-4	2,783	-0.14%
2021/05/05	0	0.00	1	53.00	52.90	-1	2,686	-0.04%
2021/05/04	0	0.00	6	53.03	52.30	-6	2,662	-0.23%
2021/05/03	4.1	54.34	17	53.98	54.00	-12.9	2,599	-0.50%
2021/04/29	4	54.63	9	54.59	54.90	-5	2,524	-0.20%
2021/04/28	26.1	55.25	39.3	55.20	54.30	-13.2	2,451	-0.54%
2021/04/27	1	52.80	0	0.00	52.60	1	2,257	0.04%
2021/04/26	26	53.67	4	53.38	53.60	22	2,207	1.00%
2021/04/23	3	53.50	5	54.10	53.80	-2	2,148	-0.09%
2021/04/22	18	54.06	4	53.65	53.00	14	2,075	0.67%
2021/04/21	1.3	52.24	8	51.94	51.60	-6.7	1,850	-0.36%
2021/04/20	2	48.85	8	48.86	51.70	-6	1,711	-0.35%
2021/04/19	2	47.05	0	0.00	47.15	2	1,606	0.12%
2021/04/14	2	44.90	4	44.80	45.15	-2	1,614	-0.12%
2021/04/13	6	45.65	0	0.00	45.55	6	1,615	0.37%
2021/04/07	0	0.00	0.1	47.05	46.95	-0.1	1,610	0.00%
2021/04/01	1	47.00	0	0.00	47.00	1	1,622	0.06%
2021/03/30	2	47.50	0	0.00	47.50	2	1,601	0.12%
2021/03/25	0	0.00	7	45.77	45.85	-7	1,539	-0.45%
2021/03/24	0	0.00	2	46.05	45.90	-2	1,548	-0.13%
2021/03/23	0	0.00	1	46.10	46.10	-1	1,545	-0.06%
2021/03/19	0	0.00	5	46.50	46.40	-5	1,554	-0.32%
2021/03/18	0	0.00	2	46.75	46.80	-2	1,534	-0.13%
2021/03/16	0	0.00	5	46.58	46.75	-5	1,539	-0.32%
2021/03/15	0	0.00	2	46.05	46.20	-2	1,544	-0.13%
2021/03/12	2	45.70	0	0.00	45.50	2	1,526	0.13%
2021/03/11	5	45.55	0	0.00	45.50	5	1,526	0.33%
2021/03/09	1	44.85	0	0.00	44.85	1	1,506	0.07%
2021/03/08	0	0.00	1	44.70	44.70	-1	1,509	-0.07%
2021/03/04	1	44.55	1	44.80	44.65	0	1,558	0.00%
2021/03/02	0	0.00	4	45.30	44.50	-4	1,534	-0.26%
2021/02/26	0	0.00	6	44.87	44.75	-6	1,519	-0.39%
2021/02/25	0	0.00	4	44.50	44.50	-4	1,477	-0.27%
2021/02/24	0	0.00	1	44.30	44.30	-1	1,476	-0.07%
2021/02/22	2	44.50	3	43.93	44.50	-1	1,437	-0.07%
2021/02/19	0	0.00	1	43.00	43.05	-1	1,391	-0.07%
2021/02/18	0	0.00	3	43.32	43.35	-3	1,391	-0.22%
2021/02/17	0	0.00	6	42.67	43.05	-6	1,331	-0.45%
2021/01/20	0	0.00	3	40.90	40.40	-3	1,289	-0.23%
2021/01/15	0	0.00	1	42.85	42.30	-1	1,250	-0.08%
2021/01/14	0	0.00	3	42.48	42.80	-3	1,293	-0.23%
2021/01/13	0	0.00	1	42.20	42.05	-1	1,240	-0.08%
2021/01/12	1	41.80	3	41.75	41.55	-2	1,200	-0.17%
2021/01/08	0	0.00	1	41.45	41.55	-1	1,174	-0.09%
2021/01/04	0	0.00	3	40.80	40.90	-3	1,104	-0.27%
2020/12/28	3	40.50	0	0.00	40.50	3	1,014	0.30%
2020/12/23	3	40.15	0	0.00	40.20	3	1,012	0.30%
2020/12/14	1	40.55	0	0.00	40.55	1	1,024	0.10%
2020/12/10	0	0.00	1	41.00	40.80	-1	1,011	-0.10%
2020/12/03	0	0.00	1	40.35	40.35	-1	983	-0.10%
2020/11/30	1	41.05	4	40.73	40.10	-3	956	-0.31%
2020/11/23	0	0.00	2	39.60	39.60	-2	928	-0.22%
2020/11/18	1	39.25	0	0.00	39.30	1	971	0.10%
2020/11/13	0	0.00	1	39.00	39.00	-1	1,083	-0.09%
2020/11/12	0	0.00	2	38.95	38.90	-2	1,100	-0.18%
2020/11/11	0	0.00	2	39.10	39.10	-2	1,110	-0.18%
2020/11/09	0	0.00	1	38.50	38.50	-1	1,106	-0.09%
2020/11/05	0	0.00	2	37.35	37.40	-2	1,073	-0.19%
2020/11/04	1	36.85	0	0.00	37.35	1	1,094	0.09%
2020/11/02	1	36.60	0	0.00	36.50	1	1,153	0.09%
2020/10/30	1	36.80	0	0.00	36.75	1	1,163	0.09%
2020/10/29	2	37.00	0	0.00	36.95	2	1,161	0.17%
2020/10/23	2	37.25	0	0.00	37.35	2	1,216	0.16%
2020/10/20	1	37.15	0	0.00	37.20	1	1,186	0.08%
2020/10/15	0	0.00	3	37.05	37.10	-3	1,234	-0.24%
2020/10/12	0	0.00	2	37.50	37.60	-2	1,308	-0.15%
2020/09/23	0	0.00	4	36.95	36.95	-4	1,554	-0.26%
2020/09/17	0	0.00	10	38.00	38.00	-10	1,646	-0.61%
2020/09/15	2	37.90	0	0.00	37.90	2	1,678	0.12%
2020/09/10	1	38.00	0	0.00	38.00	1	1,728	0.06%
2020/09/09	3	37.55	0	0.00	38.25	3	1,735	0.17%
2020/09/07	2	38.25	0	0.00	38.05	2	1,742	0.11%
2020/09/01	2	38.48	0	0.00	38.65	2	1,809	0.11%
2020/08/26	1	39.80	0	0.00	39.55	1	1,843	0.05%
2020/08/19	4	42.40	0	0.00	42.45	4	1,761	0.23%
2020/08/17	0	0.00	1	42.35	42.35	-1	1,724	-0.06%
2020/08/07	0	0.00	1	42.15	42.20	-1	1,693	-0.06%
2020/08/06	1	42.75	1	42.50	42.55	0	1,659	0.00%
2020/08/05	0	0.00	1	42.30	42.35	-1	1,651	-0.06%
2020/07/23	0	0.00	1	42.10	42.20	-1	1,738	-0.06%
2020/07/17	0	0.00	2	41.50	41.70	-2	1,791	-0.11%
2020/07/16	0	0.00	2	41.35	41.40	-2	1,788	-0.11%
2020/07/13	0	0.00	1	41.75	41.70	-1	1,797	-0.06%
2020/07/09	1	41.70	1	41.50	41.70	0	1,791	0.00%
2020/07/08	0	0.00	1	41.00	41.70	-1	1,777	-0.06%
2020/07/06	0	0.00	4	40.61	40.70	-4	1,740	-0.23%
2020/07/01	0	0.00	1	40.40	40.25	-1	1,665	-0.06%
2020/06/22	6	39.33	0	0.00	39.25	6	1,581	0.38%
2020/06/18	1	38.85	0	0.00	38.85	1	1,555	0.06%
2020/06/10	1	39.20	0	0.00	39.20	1	1,591	0.06%
2020/06/09	0	0.00	9	39.35	39.35	-9	1,615	-0.56%
2020/06/08	0	0.00	8	39.50	39.50	-8	1,641	-0.49%
2020/06/04	0	0.00	1	39.05	39.05	-1	1,654	-0.06%
2020/06/03	1	39.00	0	0.00	39.05	1	1,682	0.06%
2020/06/02	0	0.00	1	38.80	38.70	-1	1,685	-0.06%
2020/06/01	1	38.35	0	0.00	38.60	1	1,792	0.06%
2020/05/29	1	38.75	0	0.00	37.40	1	1,776	0.06%
2020/05/28	2	38.95	0	0.00	38.70	2	1,770	0.11%
2020/05/27	2	38.95	0	0.00	38.90	2	1,809	0.11%
2020/05/20	1	38.85	0	0.00	38.70	1	2,017	0.05%
2020/05/19	0	0.00	2	38.85	38.80	-2	2,026	-0.10%
2020/05/12	0	0.00	1	39.00	38.90	-1	2,244	-0.04%
2020/05/07	2	38.45	1	38.40	38.65	1	2,233	0.04%
2020/05/06	0	0.00	2	38.15	38.15	-2	2,238	-0.09%
2020/05/05	1	38.10	1	38.15	38.10	0	2,243	0.00%
2020/04/30	8	38.56	0	0.00	38.55	8	2,271	0.35%
2020/04/29	1	38.00	0	0.00	38.35	1	2,337	0.04%
2020/04/28	3	37.78	0	0.00	37.75	3	2,333	0.13%
2020/04/23	4	36.90	0	0.00	37.00	4	3,206	0.12%
2020/04/20	2	38.10	0	0.00	37.95	2	3,237	0.06%
2020/04/16	4	37.76	2	37.73	37.80	2	3,219	0.06%
2020/04/15	6	37.45	0	0.00	38.15	6	3,268	0.18%
2020/04/14	0	0.00	1	37.20	37.30	-1	3,256	-0.03%
2020/04/10	1	36.40	1	36.40	36.40	0	3,304	0.00%
2020/04/09	5	35.90	8	35.53	35.50	-3	3,321	-0.09%
2020/04/08	5	34.70	4	35.36	35.60	1	3,366	0.03%
2020/04/07	0	0.00	1	34.80	34.70	-1	3,375	-0.03%
2020/03/31	3	34.25	6	34.05	34.10	-3	3,404	-0.09%
2020/03/27	6	34.78	0	0.00	34.25	6	3,416	0.18%
2020/03/26	3	33.90	4	34.35	34.30	-1	3,419	-0.03%
2020/03/25	0	0.00	11	34.18	34.20	-11	3,438	-0.32%
2020/03/24	3	33.10	3	33.30	32.85	0	3,465	0.00%
2020/03/20	5	32.60	0	0.00	32.60	5	3,492	0.14%
2020/03/19	5	32.23	12	32.25	31.20	-7	3,495	-0.20%
2020/03/18	3	35.20	0	0.00	34.65	3	3,457	0.09%
2020/03/17	3	34.60	0	0.00	35.30	3	3,462	0.09%
2020/03/16	1	36.10	3	35.63	35.55	-2	3,442	-0.06%
2020/03/13	3	35.82	0	0.00	36.80	3	3,449	0.09%
2020/03/12	2	37.70	4	37.85	37.65	-2	3,458	-0.06%
2020/03/11	4	38.40	0	0.00	38.40	4	3,712	0.11%
2020/03/10	2	37.50	7	37.89	38.35	-5	3,796	-0.13%
2020/03/09	2	38.20	2	38.10	38.05	0	3,852	0.00%
2020/03/06	7	38.72	4	38.75	38.80	3	3,937	0.08%
2020/03/05	9	39.09	8	39.42	39.35	1	4,011	0.02%
2020/03/03	5	38.70	4	38.70	38.60	1	4,082	0.02%
2020/03/02	8	38.54	9	38.65	38.45	-1	4,164	-0.02%
2020/02/27	11	38.23	3	38.23	38.20	8	4,276	0.19%
2020/02/25	14	37.41	13	37.84	37.95	1	4,387	0.02%
2020/02/24	1	37.70	0	0.00	38.00	1	4,446	0.02%
2020/02/17	5	38.85	0	0.00	38.80	5	5,590	0.09%
2020/02/14	2.5	37.87	0	0.00	38.25	2.5	5,506	0.05%
2020/02/13	1	38.10	0	0.00	38.00	1	5,530	0.02%
2020/02/12	2	37.65	0	0.00	38.10	2	5,543	0.04%
2020/02/11	2	37.65	1	37.80	37.65	1	5,534	0.02%
2020/02/10	1	37.40	0	0.00	37.65	1	5,565	0.02%
2020/02/07	2	37.90	0	0.00	37.80	2	5,578	0.04%
2020/02/06	1	38.00	0	0.00	38.25	1	5,575	0.02%
2020/02/05	2	37.75	1	37.80	37.90	1	5,580	0.02%
2020/02/04	0	38.00	0	0.00	37.80	0	5,583	0.00%
2020/02/03	5	37.26	1	36.95	37.20	4	5,605	0.07%
2020/01/31	1	38.00	6	37.48	38.30	-5	5,583	-0.09%
2020/01/30	33	40.22	30	40.50	39.00	3	5,512	0.05%
2020/01/20	9	43.17	2	43.15	43.10	7	5,497	0.13%
2020/01/17	3	43.38	0	0.00	43.35	3	5,285	0.06%
2020/01/16	8	43.33	12	43.41	43.40	-4	5,095	-0.08%
2020/01/15	1	41.90	9	41.85	41.90	-8	4,660	-0.17%
2020/01/13	1	41.10	2	41.90	41.85	-1	4,682	-0.02%
2020/01/08	3	40.87	0	0.00	40.65	3	4,821	0.06%
2020/01/07	2	41.65	0	0.00	41.50	2	4,809	0.04%
2020/01/02	0	0.00	3	42.28	42.40	-3	4,972	-0.06%
2019/12/30	0	0.00	3	41.75	41.85	-3	5,143	-0.06%
2019/12/25	0	0.00	2	41.50	41.75	-2	5,112	-0.04%
2019/12/23	2	41.30	0	0.00	41.25	2	5,109	0.04%
2019/12/19	2	41.03	1.3	41.04	41.10	0.7	5,101	0.01%
2019/12/17	1	41.10	0	0.00	41.10	1	5,051	0.02%
2019/12/16	1	41.00	0	0.00	41.05	1	5,040	0.02%
2019/12/13	1	41.25	3	41.20	41.15	-2	5,023	-0.04%
2019/12/06	1	41.05	0	0.00	40.90	1	4,948	0.02%
2019/12/05	107	41.13	398	40.99	41.05	-291	4,904	-5.93%	大買/大賣/鉅額交易
2019/12/04	75	42.69	0	0.00	42.50	75	4,609	1.63%
2019/12/03	39	42.70	0	0.00	42.75	39	4,504	0.87%
2019/12/02	66	42.70	8	42.75	42.75	58	4,409	1.32%
2019/11/29	4	42.68	1	42.75	42.70	3	4,281	0.07%
2019/11/28	5	42.46	0	0.00	42.60	5	4,179	0.12%
2019/11/27	4	41.84	1	41.70	41.85	3	4,082	0.07%
2019/11/26	3	41.87	21	41.90	41.75	-18	4,029	-0.45%
2019/11/25	41	42.10	74	42.07	41.85	-33	3,969	-0.83%
2019/11/22	125	42.05	1	42.20	42.10	124	3,822	3.24%	大買/鉅額交易
2019/11/21	10	42.20	14	42.14	42.20	-4	3,742	-0.11%
2019/11/20	388	42.35	0	0.00	42.35	388	3,647	10.64%	大買/鉅額交易
2019/11/19	72	42.38	6	42.40	42.30	66	3,571	1.85%
2019/11/18	46	42.60	21	42.57	42.25	25	3,463	0.72%
2019/11/15	83.3	42.83	35	42.78	42.60	48.3	3,341	1.45%
2019/11/14	9	43.44	53	43.61	43.20	-44	3,082	-1.43%
2019/11/13	18	39.70	0	0.00	39.70	18	2,258	0.80%
2019/11/08	2	35.30	2	35.15	35.30	0	2,160	0.00%
2019/11/07	0	0.00	3	35.20	35.05	-3	2,156	-0.14%
2019/11/06	5	35.00	0	0.00	35.10	5	2,134	0.23%
2019/11/04	10	35.06	0	0.00	35.10	10	2,104	0.48%
2019/10/30	1	34.80	0	0.00	34.90	1	2,059	0.05%
2019/10/29	1	35.00	0	0.00	34.90	1	2,056	0.05%
2019/10/28	2	34.83	0	0.00	34.90	2	2,048	0.10%
2019/10/25	4	34.98	3	34.93	34.80	1	2,037	0.05%
2019/10/22	2	34.95	0	0.00	35.00	2	1,933	0.10%
2019/10/15	2	34.75	0	0.00	34.70	2	1,654	0.12%
2019/10/14	1	34.80	0	0.00	34.75	1	1,613	0.06%
2019/10/09	2	34.60	4.9	34.60	34.60	-2.9	1,567	-0.18%
2019/10/08	3	35.13	4	35.03	35.00	-1	1,523	-0.07%
2019/10/07	16	36.18	0	0.00	35.90	16	1,374	1.16%
2019/10/03	2	38.43	0	0.00	38.35	2	1,139	0.18%
2019/10/02	1	38.60	0	0.00	38.60	1	1,145	0.09%
2019/09/27	1	38.80	0	0.00	38.75	1	1,155	0.09%
2019/09/20	0	0.00	1	39.50	39.50	-1	1,172	-0.09%
2019/09/18	0	0.00	1	39.50	39.60	-1	1,153	-0.09%
2019/09/17	0	0.00	6	39.27	39.35	-6	1,152	-0.52%
2019/09/03	0	0.00	6	38.55	38.50	-6	1,177	-0.51%
2019/08/29	5	38.01	0	0.00	38.00	5	1,170	0.43%
2019/08/06	3	39.15	0	0.00	39.60	3	1,093	0.27%
2019/08/02	2	39.83	0	0.00	39.75	2	1,133	0.18%
2019/07/24	0	0.00	0.1	41.10	41.10	-0.1	1,230	0.00%
2019/07/09	1	40.15	0	0.00	40.20	1	1,261	0.08%
2019/07/05	0	0.00	4	40.03	40.25	-4	1,282	-0.31%
2019/07/01	0	0.00	2	40.38	40.45	-2	1,321	-0.15%
2019/06/26	0	0.00	1	40.00	39.85	-1	1,315	-0.08%
2019/06/20	0	0.00	1	39.70	39.70	-1	1,344	-0.07%
2019/06/19	0	0.00	2	39.60	39.45	-2	1,353	-0.15%
2019/06/11	0	0.00	1	38.95	38.90	-1	1,392	-0.07%
2019/06/10	0	0.00	7	38.45	38.70	-7	1,389	-0.50%
2019/05/29	2	37.80	0	0.00	37.85	2	1,503	0.13%
2019/05/23	2	37.95	0	0.00	37.85	2	1,534	0.13%
2019/05/22	1	38.25	0	0.00	38.20	1	1,581	0.06%
2019/05/21	5	38.25	0	0.00	38.35	5	1,685	0.30%
2019/05/17	3	38.03	0	0.00	38.05	3	1,703	0.18%
2019/05/16	2	38.30	0	0.00	38.20	2	1,696	0.12%
2019/05/15	1	38.75	0	0.00	38.70	1	1,701	0.06%
2019/05/14	1	38.05	0	0.00	38.50	1	1,697	0.06%
2019/05/13	3	38.68	0	0.00	38.55	3	1,678	0.18%
2019/05/09	7	39.89	3	40.22	39.50	4	1,631	0.25%
2019/05/08	1	40.80	0	0.00	40.90	1	1,535	0.07%
2019/04/29	1	40.85	0	0.00	40.75	1	1,492	0.07%
2019/04/22	0	0.00	39	40.95	41.05	-39	1,521	-2.56%
2019/04/18	6	40.80	1	40.60	40.60	5	1,547	0.32%
2019/04/17	4	40.95	0	0.00	41.00	4	1,561	0.26%
2019/04/16	0	0.00	110	41.20	41.00	-110	1,542	-7.13%	大賣/鉅額交易
2019/04/15	1	41.20	2	41.45	41.15	-1	1,539	-0.06%
2019/04/12	151	41.33	0	0.00	41.20	151	1,524	9.91%	大買/鉅額交易
2019/04/01	0	0.00	1	40.70	40.80	-1	1,392	-0.07%
2019/03/28	1	40.50	0	0.00	40.55	1	1,388	0.07%
2019/03/15	2	40.45	0	0.00	40.35	2	1,360	0.15%
2019/03/12	1	40.00	0	0.00	39.90	1	1,346	0.07%
2019/03/08	2	39.33	1	39.60	39.35	1	1,329	0.08%
2019/03/05	0	0.00	2	40.00	39.90	-2	1,276	-0.16%
2019/03/04	0	40.30	0	0.00	40.00	0	1,265	0.00%
2019/02/26	0	40.20	0	0.00	40.10	0	1,259	0.00%
2019/02/25	1	40.10	0	0.00	40.15	1	1,253	0.08%
2019/02/22	1	39.85	0	0.00	40.00	1	1,259	0.08%
2019/02/20	3	40.72	0	0.00	40.25	3	1,191	0.25%
2019/02/19	0	0.00	1	42.00	41.60	-1	1,091	-0.09%
2019/02/18	0	0.00	1	41.65	41.85	-1	1,103	-0.09%
2019/02/14	0	0.00	2	41.25	41.50	-2	1,099	-0.18%
2019/02/11	0	0.00	1	40.95	40.80	-1	1,120	-0.09%
2019/01/29	0	0.00	1	40.60	40.65	-1	1,125	-0.09%
2019/01/28	0	0.00	2	40.58	40.65	-2	1,126	-0.18%
2019/01/25	0	0.00	1	40.15	40.30	-1	1,136	-0.09%
2019/01/24	0	0.00	1	40.15	40.15	-1	1,138	-0.09%
2019/01/21	0	0.00	1	40.20	40.30	-1	1,148	-0.09%
2019/01/17	0	0.00	2	40.18	40.05	-2	1,157	-0.17%
2019/01/16	3	40.10	3	39.97	40.15	0	1,152	0.00%
2019/01/15	1	39.50	0	0.00	39.90	1	1,148	0.09%
2019/01/14	0	0.00	73	39.49	39.40	-73	1,131	-6.45%
2019/01/11	0	0.00	32	39.45	39.50	-32	1,152	-2.78%
2019/01/10	0	0.00	2	39.30	39.35	-2	1,136	-0.18%
2019/01/04	0	0.00	1	38.60	38.50	-1	1,200	-0.08%
2019/01/03	5	38.75	0	0.00	38.65	5	1,278	0.39%
2018/12/21	1	38.75	0	0.00	38.70	1	1,343	0.07%
2018/12/20	2	38.78	65	38.79	38.75	-63	1,322	-4.76%
2018/12/18	1	39.20	0	0.00	39.20	1	1,277	0.08%
2018/12/17	2	39.75	0	0.00	39.60	2	1,273	0.16%
2018/12/04	0	0.00	1.6	40.74	40.80	-1.6	1,373	-0.12%
2018/11/16	0	0.00	1	40.55	40.60	-1	1,406	-0.07%
2018/11/13	1	39.00	42	38.92	39.45	-41	1,393	-2.94%
2018/11/09	43	39.70	0	0.00	39.45	43	1,422	3.02%
2018/11/06	10	39.68	0	0.00	39.50	10	1,461	0.68%
2018/10/25	1	39.00	0	0.00	38.90	1	1,712	0.06%
2018/10/18	0	0.00	45	41.10	41.00	-45	1,687	-2.67%
2018/10/16	0	0.00	1	40.80	40.80	-1	1,657	-0.06%
2018/10/15	45	40.42	1	40.05	40.20	44	1,633	2.69%
2018/10/12	0	0.00	1	39.45	39.85	-1	1,608	-0.06%
2018/10/11	3	39.08	0	0.00	39.40	3	1,583	0.19%
2018/10/09	1	41.00	0	0.00	41.00	1	1,505	0.07%
2018/10/05	1	41.45	0	0.00	41.50	1	1,486	0.07%
2018/10/02	1	42.60	0	0.00	42.60	1	1,449	0.07%
2018/09/11	2	42.50	0	0.00	42.50	2	1,440	0.14%
2018/08/30	1	43.60	0	0.00	43.80	1	1,328	0.08%
2018/08/29	1	43.70	0	0.00	43.60	1	1,332	0.08%
2018/08/24	1	43.75	0	0.00	43.80	1	1,309	0.08%
2018/08/20	0.5	44.00	0	0.00	44.00	0.5	1,327	0.03%
2018/08/16	0	0.00	1	44.15	44.10	-1	1,288	-0.08%
2018/08/15	6	44.53	0	0.00	44.35	6	1,259	0.48%
2018/08/13	1	43.95	0	0.00	44.50	1	1,223	0.08%
2018/08/10	1	44.40	2	44.48	44.50	-1	1,188	-0.08%
2018/08/09	0	0.00	2	44.28	44.15	-2	1,142	-0.18%
2018/08/02	0	0.00	1	45.60	45.40	-1	1,040	-0.10%
2018/08/01	1	45.50	2	45.53	45.50	-1	1,022	-0.10%
2018/07/19	1	44.35	0	0.00	44.25	1	1,121	0.09%
2018/07/09	0	0.00	1	43.30	43.60	-1	1,257	-0.08%
2018/07/06	1	43.35	0	0.00	43.45	1	1,281	0.08%
2018/07/03	1	44.00	0	0.00	44.05	1	1,371	0.07%
2018/07/02	1	44.50	0	0.00	44.50	1	1,386	0.07%
2018/06/29	1	44.00	0	0.00	44.45	1	1,423	0.07%
2018/06/28	2	44.10	0	0.00	44.00	2	1,424	0.14%
2018/06/27	0	0.00	0	44.45	44.50	0	1,445	0.00%
2018/06/26	1	44.40	0	0.00	44.30	1	1,459	0.07%
2018/06/22	1	44.70	0	0.00	44.75	1	1,494	0.07%
2018/06/20	2	44.90	0	0.00	44.70	2	1,539	0.13%
2018/06/11	0	0.00	1	46.15	46.10	-1	1,559	-0.06%
2018/06/07	0	0.00	1	46.15	46.15	-1	1,581	-0.06%
2018/06/05	0	0.00	1	46.00	45.90	-1	1,584	-0.06%
2018/06/04	0	0.00	3	45.85	46.05	-3	1,590	-0.19%
2018/05/18	0	0.00	3	45.80	45.80	-3	1,634	-0.18%
2018/05/14	0	0.00	1	45.25	45.30	-1	1,738	-0.06%
2018/05/10	0	0.00	4	46.15	46.15	-4	1,661	-0.24%
2018/05/04	1	44.90	1	45.00	45.00	0	1,686	0.00%
2018/04/27	1	44.30	0	0.00	44.30	1	1,631	0.06%
2018/04/26	5	44.42	0	0.00	44.35	5	1,631	0.31%
2018/04/25	2	44.38	0	0.00	44.50	2	1,631	0.12%
2018/04/24	6	44.79	0	0.00	44.50	6	1,622	0.37%
2018/04/23	4	45.46	0	0.00	45.40	4	1,628	0.25%
2018/04/18	1	45.95	0	0.00	45.90	1	1,665	0.06%
2018/04/17	2	46.05	0	0.00	46.00	2	1,661	0.12%
2018/04/03	0	0.00	1	47.30	47.35	-1	1,510	-0.07%
2018/04/02	4	47.00	1	47.45	47.50	3	1,504	0.20%
2018/03/26	0	0.00	3	46.45	46.30	-3	1,390	-0.22%
2018/03/22	2	46.65	0	0.00	46.65	2	1,440	0.14%
2018/03/19	1	46.45	0	0.00	46.45	1	1,466	0.07%
2018/03/16	2	46.30	0	0.00	46.10	2	1,466	0.14%
2018/03/13	1	46.35	0	0.00	46.35	1	1,478	0.07%
2018/03/09	2	46.40	0	0.00	46.30	2	1,502	0.13%
2018/03/07	2	46.00	0	0.00	46.00	2	1,563	0.13%
2018/03/05	0	0.00	6	46.70	46.40	-6	1,570	-0.38%
2018/02/26	0	0.00	5	47.31	47.20	-5	1,575	-0.32%
2018/02/23	0	0.00	1	47.35	47.20	-1	1,570	-0.06%
2018/02/22	0	0.00	1	47.15	47.15	-1	1,565	-0.06%
2018/02/21	0	0.00	2	46.43	46.80	-2	1,570	-0.13%
2018/02/09	1	44.80	0	0.00	44.90	1	1,580	0.06%
2018/02/07	0	0.00	1	45.65	45.50	-1	1,530	-0.07%
2018/02/06	6	45.01	0	0.00	45.35	6	1,538	0.39%
2018/02/05	3	45.97	0	0.00	46.55	3	1,562	0.19%
2018/01/31	0	0.00	2	46.90	47.00	-2	1,600	-0.12%
2018/01/30	0	0.00	1	47.25	47.15	-1	1,626	-0.06%
2018/01/24	2	47.00	0	0.00	47.00	2	1,660	0.12%
2018/01/22	0	0.00	2	47.20	47.00	-2	1,657	-0.12%
2018/01/17	2	45.80	0	0.00	46.50	2	1,668	0.12%
2018/01/15	2	46.30	0	0.00	46.50	2	1,635	0.12%
2018/01/12	2	45.80	1	46.20	46.35	1	1,637	0.06%