文曄 (3036)-富邦-台南券商分點個股進出

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

文曄

(3036)

可現股當沖

股價
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－富邦-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	3.1	145.53	1	145.50	145.50	2.1	16,636	0.01%
2024/04/24	2	150.50	1	151.00	150.50	1	17,205	0.01%
2024/04/23	3	147.17	2	146.00	147.00	1	17,902	0.01%
2024/04/22	1	145.50	1	145.00	145.00	0	18,185	0.00%
2024/04/19	12.2	150.93	7	151.71	152.00	5.2	18,211	0.03%
2024/04/18	8	163.50	10	161.95	161.00	-2	18,395	-0.01%
2024/04/17	3.1	160.06	6.1	159.39	162.00	-3	18,605	-0.02%
2024/04/16	2.1	153.50	1	151.50	151.00	1.1	18,613	0.01%
2024/04/15	5.1	160.21	1.1	159.36	159.00	4	18,414	0.02%
2024/04/12	8	162.06	20.2	162.92	165.50	-12.2	18,195	-0.07%
2024/04/11	24.5	155.02	32.1	155.09	158.00	-7.6	17,688	-0.04%
2024/04/10	0	0.00	10	149.00	149.00	-10	16,606	-0.06%
2024/04/09	7.4	136.72	0	0.00	135.50	7.4	16,565	0.04%
2024/04/08	6.3	140.67	2	139.25	138.50	4.3	16,442	0.03%
2024/04/03	15.2	142.56	2	145.50	140.50	13.2	16,264	0.08%
2024/04/02	1	144.50	1.1	141.65	142.00	-0.1	16,062	0.00%
2024/04/01	7.3	142.51	3	145.50	141.50	4.3	15,972	0.03%
2024/03/29	10.1	147.48	4	149.25	147.50	6.1	15,781	0.04%
2024/03/28	7	150.36	0	0.00	150.00	7	15,735	0.04%
2024/03/27	6	150.58	0	0.00	150.00	6	15,708	0.04%
2024/03/26	7.1	157.75	3	159.50	156.00	4.1	15,665	0.03%
2024/03/25	1	160.00	1	162.00	160.00	0	15,653	0.00%
2024/03/22	4	160.00	5	159.20	159.00	-1	15,719	-0.01%
2024/03/21	0	0.00	1	162.00	161.50	-1	15,663	-0.01%
2024/03/20	10.1	160.58	3	160.17	158.50	7.1	15,677	0.05%
2024/03/19	6	163.67	8.4	164.32	166.00	-2.4	15,488	-0.02%
2024/03/18	1	157.00	12	156.71	160.00	-11	15,261	-0.07%
2024/03/15	17.1	150.56	21.1	153.83	155.00	-4	15,106	-0.03%
2024/03/14	5.1	145.70	1	146.00	144.50	4.1	14,883	0.03%
2024/03/13	7.1	150.61	1	150.50	149.50	6.1	14,801	0.04%
2024/03/12	11	155.00	1	157.00	155.50	10	14,662	0.07%
2024/03/11	3.2	161.22	6.2	158.00	158.50	-3	14,576	-0.02%
2024/03/08	10.2	163.49	3.5	159.64	159.50	6.7	14,534	0.05%
2024/03/07	2.4	168.88	2.1	169.89	165.50	0.4	14,464	0.00%
2024/03/06	4	170.50	4.3	171.84	172.00	-0.3	14,393	0.00%
2024/03/05	4.1	169.95	3	169.33	169.50	1.1	14,335	0.01%
2024/03/04	9.1	171.12	16	171.66	172.00	-6.9	14,308	-0.05%
2024/03/01	17	160.52	12	160.33	163.00	5	13,957	0.04%
2024/02/29	4	170.13	3	171.17	171.50	1	13,399	0.01%
2024/02/27	4	170.38	4	170.63	170.00	0	13,349	0.00%
2024/02/26	1	173.50	6	175.50	175.50	-5	13,207	-0.04%
2024/02/23	19.1	175.14	19	170.16	169.50	0.1	13,015	0.00%
2024/02/22	8.1	169.36	14	171.43	173.50	-5.9	12,929	-0.05%
2024/02/21	3	164.50	10.1	166.25	166.50	-7.1	12,837	-0.06%
2024/02/20	13	163.08	10	163.55	164.50	3	12,881	0.02%
2024/02/19	8.3	162.29	11	164.73	163.50	-2.7	12,921	-0.02%
2024/02/16	20.1	165.42	6	164.67	163.00	14.1	12,993	0.11%
2024/02/15	16	174.75	22	177.34	172.50	-6	13,071	-0.05%
2024/02/05	13.1	171.15	10	170.57	171.00	3.1	12,948	0.02%
2024/02/02	40.5	178.24	32.2	176.35	172.50	8.4	12,773	0.07%
2024/02/01	6.1	172.35	25.2	172.07	173.00	-19.1	12,144	-0.16%
2024/01/31	18	159.39	15.1	159.33	158.00	2.9	11,969	0.02%
2024/01/30	12	157.71	18.2	159.45	160.00	-6.2	12,049	-0.05%
2024/01/29	13	154.58	15	152.90	151.50	-2	12,000	-0.02%
2024/01/26	7	148.14	12	148.37	149.50	-5	11,911	-0.04%
2024/01/25	10	153.05	10	152.05	152.50	0	11,796	0.00%
2024/01/24	11	152.68	11.2	152.25	152.50	-0.2	11,911	0.00%
2024/01/23	19	157.16	20.2	156.14	155.00	-1.2	11,812	-0.01%
2024/01/22	8	152.00	21.6	153.23	156.00	-13.6	11,625	-0.12%
2024/01/19	31.5	146.23	27.1	143.94	142.00	4.4	11,140	0.04%
2024/01/18	34.2	146.11	36.8	147.16	146.00	-2.6	10,885	-0.02%
2024/01/17	23	139.89	33.4	144.15	147.00	-10.4	10,285	-0.10%
2024/01/16	7.2	131.08	11.2	132.50	134.50	-4	9,519	-0.04%
2024/01/15	5.3	128.28	5	127.50	127.00	0.3	9,177	0.00%
2024/01/12	19	126.39	50.9	127.46	127.50	-31.9	9,016	-0.35%
2024/01/11	5	121.42	15.1	127.61	126.50	-10	8,536	-0.12%
2024/01/10	4	120.13	5.2	119.70	119.00	-1.2	8,185	-0.01%
2024/01/05	0	0.00	5.2	116.69	117.00	-5.2	8,419	-0.06%
2024/01/04	3	116.66	2	116.50	114.50	1	8,563	0.01%
2024/01/03	0	0.00	11	114.41	117.50	-11	8,668	-0.13%
2024/01/02	1	111.50	2	114.25	111.50	-1	8,814	-0.01%
2023/12/29	12	113.25	0.1	114.00	112.50	11.9	9,380	0.13%
2023/12/28	4	119.25	5	114.30	113.50	-1	9,535	-0.01%
2023/12/27	3	118.33	24	118.90	119.00	-21	9,758	-0.22%
2023/12/26	5	117.90	1	117.00	118.00	4	10,180	0.04%
2023/12/25	0	0.00	1	113.50	117.00	-1	11,245	-0.01%
2023/12/22	2.2	115.73	1.1	115.82	116.00	1.1	11,705	0.01%
2023/12/21	0	0.00	1	115.00	113.50	-1	11,817	-0.01%
2023/12/20	0	0.00	2	115.00	113.00	-2	11,992	-0.02%
2023/12/19	1.4	111.54	1.4	111.14	111.00	0	12,528	0.00%
2023/12/18	2.2	111.98	0	0.00	111.50	2.2	13,275	0.02%
2023/12/15	6.2	112.86	1.2	115.75	112.00	5	13,628	0.04%
2023/12/14	2	116.50	3	117.00	116.50	-1	14,077	-0.01%
2023/12/13	4	120.00	2.3	119.22	120.00	1.7	14,084	0.01%
2023/12/12	4.3	119.15	2	119.00	119.00	2.3	14,033	0.02%
2023/12/11	0	0.00	3	116.33	117.00	-3	13,958	-0.02%
2023/12/08	5.1	114.31	0	0.00	114.00	5.1	13,915	0.04%
2023/12/07	1	119.50	1	117.00	117.00	0	13,878	0.00%
2023/12/06	6	118.25	7	119.07	118.00	-1	13,820	-0.01%
2023/12/05	0	0.00	1	114.00	116.00	-1	13,772	-0.01%
2023/12/04	2	116.00	2	115.25	114.50	0	13,739	0.00%
2023/12/01	5	118.10	2	118.25	118.00	3	13,693	0.02%
2023/11/30	3	118.67	2	118.50	118.50	1	13,690	0.01%
2023/11/29	13.1	119.50	9	120.61	118.50	4.1	13,619	0.03%
2023/11/28	7.1	115.43	0.2	116.50	116.50	6.8	13,450	0.05%
2023/11/27	2.4	115.22	3	116.17	115.00	-0.7	13,386	0.00%
2023/11/24	6.4	113.91	5.4	114.91	112.50	1	13,280	0.01%
2023/11/22	4.2	114.74	0	0.00	114.00	4.2	13,163	0.03%
2023/11/21	1	116.00	1	115.00	115.00	0	13,120	0.00%
2023/11/20	4.2	116.93	3	117.17	116.50	1.2	13,054	0.01%
2023/11/17	3.3	117.12	3	117.00	114.00	0.2	12,949	0.00%
2023/11/16	3.2	119.81	0	0.00	118.50	3.2	12,798	0.03%
2023/11/15	8.2	123.06	13.1	123.76	124.50	-4.9	12,652	-0.04%
2023/11/14	18.1	126.08	7	125.57	125.50	11.1	12,392	0.09%
2023/11/13	14.1	126.54	14	127.29	125.00	0.1	12,044	0.00%
2023/11/10	8	140.75	7	139.57	138.50	1	11,813	0.01%
2023/11/09	4	141.75	4	143.50	144.50	0	11,661	0.00%
2023/11/08	28	151.38	20	150.38	149.50	8	11,420	0.07%
2023/11/07	25	144.86	26.2	145.59	148.50	-1.2	11,018	-0.01%
2023/11/06	9	133.22	14	134.76	135.00	-5	10,699	-0.05%
2023/11/03	5	124.40	8	125.24	125.00	-3	10,326	-0.03%
2023/11/02	6.1	122.09	12.1	123.33	123.50	-6	10,218	-0.06%
2023/11/01	13	123.27	14	123.64	120.00	-1	10,111	-0.01%
2023/10/31	2	118.99	2	119.25	118.50	0	9,827	0.00%
2023/10/30	83	118.95	117	117.41	117.50	-34	9,701	-0.35%	大賣/
2023/10/27	0	0.00	1	111.00	111.50	-1	9,528	-0.01%
2023/10/26	0	0.00	2	109.75	110.50	-2	9,483	-0.02%
2023/10/25	3	113.50	5	112.50	112.50	-2	9,372	-0.02%
2023/10/24	3	115.00	3	112.50	112.50	0	9,343	0.00%
2023/10/23	0	0.00	4	113.75	114.00	-4	9,318	-0.04%
2023/10/20	0	0.00	5.1	115.98	115.00	-5.1	9,278	-0.05%
2023/10/19	13	114.58	3	116.00	116.00	10	9,248	0.11%
2023/10/18	6	115.50	3.1	114.96	115.00	2.9	9,152	0.03%
2023/10/17	67.1	119.49	35.1	119.18	118.00	32	9,055	0.35%
2023/10/16	1	118.00	10.1	117.05	118.00	-9.1	8,801	-0.10%
2023/10/13	4	114.63	5	115.80	115.50	-1	8,684	-0.01%
2023/10/12	33	119.62	29	118.48	119.00	4	8,531	0.05%
2023/10/11	1.2	118.54	1.1	118.95	118.00	0.1	8,363	0.00%
2023/10/06	14.1	117.04	16	116.38	116.50	-2	8,172	-0.02%
2023/10/05	215.1	118.83	210	119.04	119.00	5.1	7,900	0.06%	大買/大賣/
2023/10/04	88	111.48	85.2	111.28	111.50	2.8	7,272	0.04%
2023/10/03	7	110.21	5	110.90	112.00	2	7,051	0.03%
2023/10/02	11	108.95	32.3	108.11	110.00	-21.3	6,767	-0.31%
2023/09/28	65	106.53	142	107.54	111.50	-77	6,309	-1.22%	大賣/
2023/09/27	172.1	101.32	114.1	100.03	104.50	58.1	5,250	1.11%	大買/大賣/
2023/09/26	19	95.11	12.1	96.29	95.00	6.9	4,708	0.15%
2023/09/25	23.1	96.33	28.1	96.78	96.20	-5	4,503	-0.11%
2023/09/22	35.3	98.32	18.1	99.64	96.00	17.2	4,222	0.41%
2023/09/21	31.3	98.62	18	99.09	103.00	13.3	3,587	0.37%
2023/09/20	20	95.87	23.2	97.85	100.00	-3.2	2,731	-0.12%
2023/09/19	30.3	93.49	36	92.88	91.00	-5.7	2,290	-0.25%
2023/09/18	5	88.60	6	88.60	88.60	-1	1,693	-0.06%
2023/09/12	1	74.90	2	74.05	72.60	-1	1,585	-0.06%
2023/09/11	0	0.00	3	73.60	74.20	-3	1,570	-0.19%
2023/09/08	0	0.00	3	73.93	74.00	-3	1,555	-0.19%
2023/09/07	1	73.80	0	0.00	73.90	1	1,545	0.06%
2023/09/04	2	71.80	0	0.00	72.20	2	1,522	0.13%
2023/08/31	6	68.03	1	68.00	68.10	5	1,497	0.33%
2023/08/30	1	68.00	0	0.00	68.10	1	1,493	0.07%
2023/08/29	2	68.15	1	67.70	68.20	1	1,491	0.07%
2023/08/23	0	0.00	1	67.90	68.90	-1	1,508	-0.07%
2023/08/22	0	0.00	0.1	68.15	68.30	-0.1	1,492	0.00%
2023/08/21	10	65.40	0	0.00	67.00	10	1,480	0.68%
2023/08/18	1	65.10	0	0.00	65.10	1	1,468	0.07%
2023/08/17	1.1	71.69	0	0.00	71.40	1.1	1,411	0.08%
2023/08/15	1	72.70	1	72.00	71.70	0	1,329	0.00%
2023/08/14	0	0.00	2	73.10	71.30	-2	1,293	-0.15%
2023/08/11	2	72.80	2	73.00	73.00	0	1,279	0.00%
2023/08/09	1	74.80	0	0.00	74.00	1	1,207	0.08%
2023/08/07	1	68.70	0	0.00	70.70	1	1,085	0.09%
2023/07/31	0	0.00	2	68.45	68.60	-2	1,061	-0.19%
2023/07/27	2	67.00	1	67.60	67.60	1	1,009	0.10%
2023/07/21	0	0.00	0.1	68.70	68.60	-0.1	949	-0.02%
2023/07/19	0	0.00	2	68.85	69.10	-2	948	-0.21%
2023/07/12	2.1	68.99	0	0.00	69.20	2.1	892	0.24%
2023/07/05	0	0.00	1	71.40	69.40	-1	863	-0.12%
2023/07/04	0	0.00	0.1	68.80	70.20	-0.1	841	-0.01%
2023/06/29	1	67.60	0	0.00	67.50	1	811	0.12%
2023/06/28	11	67.36	11	67.51	67.40	0	814	0.00%
2023/06/19	4	67.40	4	67.60	67.80	0	781	0.00%
2023/06/15	2	67.20	0	0.00	67.20	2	760	0.26%
2023/06/07	4	67.85	4	67.90	67.80	0	778	0.00%
2023/06/06	4	66.05	5	66.50	67.40	-1	775	-0.13%
2023/06/02	1	66.10	0	0.00	66.30	1	770	0.13%
2023/05/30	6	66.13	6	66.30	66.60	0	782	0.00%
2023/05/29	1	66.70	0	0.00	66.60	1	812	0.12%
2023/05/26	0	66.90	0	0.00	66.60	0	877	0.00%
2023/05/24	0	0.00	1	67.40	67.40	-1	887	-0.11%
2023/05/17	0	0.00	2	64.70	65.40	-2	911	-0.22%
2023/05/15	2	64.60	0	0.00	64.90	2	920	0.22%
2023/04/28	0	0.00	1	66.90	66.40	-1	1,050	-0.10%
2023/04/24	1	66.20	0	66.50	66.00	1	1,045	0.10%
2023/04/21	0	66.70	0	0.00	66.20	0	1,058	0.00%
2023/04/20	1	67.40	0	0.00	67.10	1	1,061	0.09%
2023/04/18	0	0.00	2	68.40	68.50	-2	1,042	-0.19%
2023/04/17	0	0.00	2	67.40	67.70	-2	1,031	-0.19%
2023/04/14	0	0.00	1	67.40	67.40	-1	1,034	-0.10%
2023/04/13	0	0.00	2	67.60	67.30	-2	1,035	-0.19%
2023/04/12	1	67.40	0	0.00	67.50	1	1,034	0.10%
2023/04/11	0	0.00	6	67.90	67.80	-6	1,034	-0.58%
2023/04/07	1	67.50	0	0.00	67.50	1	1,048	0.10%
2023/03/30	6	66.70	0	0.00	67.20	6	1,117	0.54%
2023/03/16	0	66.10	0	0.00	65.60	0	1,470	0.00%
2023/03/13	0	0.00	1	66.30	66.90	-1	1,515	-0.07%
2023/03/07	0	65.70	0	0.00	66.10	0	1,538	0.00%
2023/03/06	0	65.70	1	65.50	65.60	-1	1,540	-0.06%
2023/02/24	1	65.00	0	0.00	65.00	1	1,517	0.07%
2023/02/23	0	67.30	0	0.00	67.30	0	1,449	0.00%
2023/02/21	1	67.50	0	0.00	67.40	1	1,469	0.07%
2023/02/13	0	0.00	3	65.43	65.70	-3	1,531	-0.20%
2023/02/09	0	0.00	2	66.40	66.40	-2	1,541	-0.13%
2023/02/08	5	66.84	0	0.00	66.60	5	1,556	0.32%
2023/02/06	0	66.80	0	0.00	66.00	0	1,585	0.00%
2023/02/03	0	0.00	1	66.60	66.90	-1	1,576	-0.06%
2023/02/02	0	0.00	1	66.00	65.90	-1	1,634	-0.06%
2023/02/01	2	65.30	0	0.00	65.40	2	1,620	0.12%
2023/01/11	0	63.50	0	0.00	63.60	0	1,636	0.00%
2022/12/28	1	61.00	0	0.00	61.60	1	1,893	0.05%
2022/12/27	0	0.00	5	62.50	62.20	-5	1,901	-0.26%
2022/12/23	5	62.20	0	0.00	62.70	5	1,940	0.26%
2022/12/22	0	0.00	1	63.40	63.30	-1	1,938	-0.05%
2022/12/20	1	62.50	0	0.00	61.70	1	1,835	0.05%
2022/12/12	1	62.00	0	0.00	62.50	1	1,896	0.05%
2022/12/09	0	0.00	0.1	63.10	63.40	-0.1	1,948	-0.01%
2022/12/05	1	62.50	0	0.00	62.80	1	1,972	0.05%
2022/11/21	0	0.00	1	60.50	60.20	-1	2,037	-0.05%
2022/11/09	0	0.00	3	59.07	59.40	-3	2,041	-0.15%
2022/11/08	1	58.00	0	0.00	58.20	1	2,046	0.05%
2022/11/07	2	58.00	0	0.00	57.90	2	2,058	0.10%
2022/11/03	0	0.00	0.3	57.10	57.20	-0.3	2,087	-0.01%
2022/11/01	2	57.50	1	58.10	58.00	1	2,172	0.05%
2022/10/31	1	58.00	11	57.33	58.30	-10	2,172	-0.46%
2022/10/21	1	62.70	0	0.00	62.30	1	2,190	0.05%
2022/10/13	0	0.00	1	62.00	60.20	-1	2,128	-0.05%
2022/10/12	0.1	62.10	0	0.00	61.70	0.1	2,112	0.00%
2022/10/11	12	62.77	0	0.00	62.80	12	2,098	0.57%
2022/09/29	0	0.00	1	59.10	59.00	-1	2,122	-0.05%
2022/09/28	1	58.60	0	0.00	58.40	1	2,179	0.05%
2022/09/22	1	59.70	2	59.80	59.70	-1	2,292	-0.04%
2022/09/19	4	60.20	0	0.00	60.10	4	2,152	0.19%
2022/09/14	1	61.90	0	0.00	61.90	1	2,475	0.04%
2022/09/08	0	0.00	2	62.00	62.00	-2	3,296	-0.06%
2022/09/05	3	63.10	0	0.00	63.00	3	3,648	0.08%
2022/08/29	0	0.00	4	64.95	64.70	-4	3,908	-0.10%
2022/08/26	2	66.05	1	65.20	66.00	1	4,058	0.02%
2022/08/25	0	0.00	2	64.70	64.70	-2	4,082	-0.05%
2022/08/24	5.3	64.93	0	0.00	64.60	5.3	4,180	0.13%
2022/08/23	0	0.00	1	64.70	64.60	-1	4,233	-0.02%
2022/08/19	1	64.40	0	0.00	64.40	1	4,299	0.02%
2022/08/18	2	64.10	0	0.00	64.10	2	4,371	0.05%
2022/08/12	3	65.03	0	0.00	65.10	3	4,552	0.07%
2022/08/08	11	66.15	17	65.54	65.50	-6	4,756	-0.13%
2022/08/05	17	69.45	18	69.48	69.30	-1	4,710	-0.02%
2022/08/04	3	68.00	38	67.84	68.50	-35	4,763	-0.73%
2022/08/02	1	69.20	0	0.00	69.30	1	4,892	0.02%
2022/07/29	5	69.60	0	0.00	69.20	5	5,033	0.10%
2022/07/27	0	0.00	1	68.50	68.70	-1	5,273	-0.02%
2022/07/26	0	0.00	0	67.89	67.80	0	5,338	0.00%
2022/07/25	0	68.10	0	0.00	68.30	0	5,367	0.00%
2022/07/22	1	66.10	1	66.89	66.90	0	5,386	0.00%
2022/07/21	0	0.00	2	66.00	66.80	-2	5,412	-0.04%
2022/07/20	5	65.40	1	65.30	65.30	4	5,466	0.07%
2022/07/19	1	64.10	1	64.40	64.90	0	5,527	0.00%
2022/07/18	12	64.20	2	64.50	64.50	10	5,613	0.18%
2022/07/15	2	63.80	1	64.10	64.10	1	5,735	0.02%
2022/07/14	0	0.00	3	62.97	63.40	-3	5,877	-0.05%
2022/07/13	5	63.10	0	0.00	62.50	5	5,894	0.08%
2022/07/08	8	61.85	1	62.60	62.90	7	5,916	0.12%
2022/07/07	1	60.30	2	59.80	60.20	-1	5,897	-0.02%
2022/07/06	0	0.00	7	60.34	59.90	-7	5,903	-0.12%
2022/07/05	1	61.40	0	0.00	61.50	1	5,853	0.02%
2022/07/04	0	0.00	1	62.00	61.30	-1	5,826	-0.02%
2022/06/30	1	68.10	1	67.10	67.10	0	5,788	0.00%
2022/06/27	1	68.10	2	69.05	68.70	-1	5,760	-0.02%
2022/06/24	3	68.80	0	0.00	67.70	3	5,784	0.05%
2022/06/23	0	71.40	0	0.00	71.00	0	5,718	0.00%
2022/06/21	5	68.80	5	71.10	70.80	0	5,358	0.00%
2022/06/20	5	69.34	4.1	71.07	68.00	0.9	5,175	0.02%
2022/06/17	8.1	79.00	2	79.80	77.30	6.1	4,855	0.13%
2022/06/16	1	79.50	1	79.30	79.90	0	4,582	0.00%
2022/06/14	0	0.00	3	76.70	76.90	-3	4,261	-0.07%
2022/06/13	1	77.50	1	77.60	77.20	0	4,204	0.00%
2022/06/10	0	0.00	1	79.20	78.70	-1	4,156	-0.02%
2022/06/09	1	80.10	0	0.00	80.40	1	4,094	0.02%
2022/06/08	4	80.60	0	0.00	80.30	4	4,092	0.10%
2022/06/07	3	80.37	4	80.95	80.70	-1	4,058	-0.02%
2022/06/06	14	80.92	13	81.48	80.30	1	3,972	0.02%
2022/06/02	1	78.20	1	77.60	77.60	0	3,857	0.00%
2022/05/31	2	75.95	2	76.15	75.30	0	3,743	0.00%
2022/05/27	1	76.20	1	75.20	75.20	0	3,729	0.00%
2022/05/26	1	75.00	2	75.25	75.00	-1	3,800	-0.03%
2022/05/25	2	72.00	8	74.11	74.90	-6	3,772	-0.16%
2022/05/18	1	72.50	2	72.50	72.20	-1	3,875	-0.03%
2022/05/17	3	70.50	6	71.08	71.00	-3	3,984	-0.08%
2022/05/16	1	68.20	0	0.00	68.10	1	4,318	0.02%
2022/05/13	1	68.80	1	68.70	68.60	0	4,505	0.00%
2022/05/12	0	0.00	3	68.47	68.10	-3	4,573	-0.07%
2022/05/11	1	68.50	5	68.70	68.70	-4	4,538	-0.09%
2022/05/10	8	67.09	1	68.90	68.90	7	4,525	0.15%
2022/05/09	2	67.10	1	67.30	67.20	1	4,480	0.02%
2022/05/06	2	67.75	1	68.10	67.80	1	4,487	0.02%
2022/05/05	1	69.40	3	69.53	69.60	-2	4,548	-0.04%
2022/05/04	6	68.27	0	0.00	68.00	6	4,550	0.13%
2022/05/03	3	69.81	0	0.00	69.80	3	4,464	0.07%
2022/04/29	0	0.00	2	71.75	71.80	-2	4,481	-0.04%
2022/04/28	4	69.40	1	71.50	71.50	3	4,598	0.07%
2022/04/27	1	70.10	0	0.00	70.10	1	4,667	0.02%
2022/04/26	0	0.00	2.2	71.09	72.80	-2.2	4,786	-0.04%
2022/04/25	3	70.30	0	0.00	70.10	3	4,783	0.06%
2022/04/22	5	72.34	0	0.00	72.20	5	4,779	0.10%
2022/04/21	1	73.20	0	0.00	73.80	1	4,752	0.02%
2022/04/20	1	74.00	5.5	73.95	74.30	-4.5	4,754	-0.09%
2022/04/14	7	80.97	1	79.80	79.70	6	5,044	0.12%
2022/04/11	3	78.33	2	78.55	78.20	1	5,098	0.02%
2022/04/08	1	77.60	0	0.00	77.20	1	5,157	0.02%
2022/04/06	0	0.00	0	78.70	78.50	0	5,417	0.00%
2022/04/01	1	79.00	0	0.00	79.30	1	5,449	0.02%
2022/03/31	6	79.93	21	79.20	79.30	-15	5,508	-0.27%
2022/03/30	0	0.00	1	81.40	81.70	-1	5,464	-0.02%
2022/03/28	2	80.75	4	81.00	82.30	-2	5,466	-0.04%
2022/03/25	2	83.35	0	0.00	83.20	2	5,431	0.04%
2022/03/24	4	84.50	4	83.75	85.00	0	5,434	0.00%
2022/03/23	4.1	85.30	0	0.00	84.70	4.1	5,491	0.07%
2022/03/22	0	0.00	2	85.20	84.70	-2	5,505	-0.04%
2022/03/18	1	87.40	2	86.80	86.90	-1	5,500	-0.02%
2022/03/17	0	0.00	6	84.83	84.90	-6	5,451	-0.11%
2022/03/16	6	82.97	5	82.60	82.60	1	5,466	0.02%
2022/03/11	6.2	84.34	1	84.10	84.10	5.2	5,464	0.10%
2022/03/10	0.3	84.50	0	0.00	84.80	0.3	5,458	0.01%
2022/03/09	1	82.20	1	81.90	82.10	0	5,429	0.00%
2022/03/07	2	81.60	4	80.68	81.60	-2	5,442	-0.04%
2022/03/04	1	84.20	0	84.10	83.30	1	5,396	0.02%
2022/03/03	1	84.70	1	84.90	85.00	0	5,387	0.00%
2022/03/01	0	0.00	2	85.00	85.00	-2	5,330	-0.04%
2022/02/25	5	85.52	12	84.43	83.00	-7	5,286	-0.13%
2022/02/24	1	86.60	1	86.90	86.90	0	5,175	0.00%
2022/02/23	0	0.00	1	86.60	87.80	-1	5,126	-0.02%
2022/02/22	1	86.10	1	85.80	85.80	0	5,085	0.00%
2022/02/21	1	84.60	1	86.50	86.50	0	5,038	0.00%
2022/02/18	3	84.97	0	0.00	85.60	3	5,000	0.06%
2022/02/17	11	87.68	5	86.94	86.20	6	4,920	0.12%
2022/02/16	8	90.53	5	90.60	89.90	3	4,778	0.06%
2022/02/15	24	97.61	20	94.57	89.80	4	4,626	0.09%
2022/02/14	66	97.78	69	97.82	96.20	-3	4,161	-0.07%
2022/02/11	1	88.90	1	89.50	90.50	0	3,921	0.00%
2022/02/08	2	88.50	0	0.00	89.50	2	3,810	0.05%
2022/02/07	6	88.05	5	87.90	89.40	1	3,780	0.03%
2022/01/26	3	88.37	3	87.37	85.00	0	3,729	0.00%
2022/01/25	5	85.46	5	86.72	86.50	0	3,602	0.00%
2022/01/24	4	85.95	3	85.60	86.30	1	3,512	0.03%
2022/01/21	3	89.47	3	89.30	89.20	0	3,413	0.00%
2022/01/20	3	89.50	7.1	88.83	90.00	-4.1	3,318	-0.12%
2022/01/19	2.2	87.15	8	87.81	85.10	-5.9	3,170	-0.18%
2022/01/18	5	88.22	15	90.28	90.20	-10	3,068	-0.33%
2022/01/17	1	84.30	1	85.30	85.30	0	2,907	0.00%
2022/01/14	2	83.30	4	84.93	85.20	-2	2,855	-0.07%
2022/01/13	2	84.00	0	0.00	84.50	2	2,791	0.07%
2022/01/12	2	84.39	1	82.61	85.00	1	2,749	0.04%
2022/01/11	5	83.56	10	81.44	84.00	-5	2,641	-0.19%
2022/01/10	3	78.53	7	79.01	79.20	-4	2,347	-0.17%
2022/01/07	1	76.09	2	76.10	76.90	-1	2,252	-0.04%
2022/01/06	1	75.90	10	75.58	75.40	-9	2,171	-0.41%
2022/01/04	1	75.60	3	75.33	75.10	-2	2,111	-0.09%
2022/01/03	13	74.57	6.1	74.11	74.20	6.9	2,049	0.33%
2021/12/30	6	73.42	3	74.30	73.50	3	1,965	0.15%
2021/12/29	4	70.30	0	0.00	71.50	4	1,810	0.22%
2021/12/28	3	67.33	1	67.20	67.90	2	1,690	0.12%
2021/12/27	8	66.15	1	66.00	67.00	7	1,652	0.42%
2021/12/24	1	65.00	0	0.00	64.80	1	1,584	0.06%
2021/12/23	4	64.90	8	64.88	64.90	-4	1,577	-0.25%
2021/12/21	1	64.90	0	0.00	64.70	1	1,570	0.06%
2021/12/17	3	65.47	0	0.00	65.10	3	1,521	0.20%
2021/12/16	3	64.40	0	0.00	64.30	3	1,466	0.20%
2021/12/15	0	0.00	1	64.40	64.40	-1	1,485	-0.07%
2021/12/14	1	64.70	0	0.00	64.50	1	1,488	0.07%
2021/12/13	0	0.00	4	65.20	65.30	-4	1,498	-0.27%
2021/12/10	55	65.38	0	0.00	65.30	55	1,503	3.66%
2021/12/09	1	65.00	0	0.00	65.20	1	1,484	0.07%
2021/12/08	0	65.03	0	0.00	65.40	0	1,501	0.00%
2021/12/07	1	65.20	0	0.00	65.20	1	1,555	0.06%
2021/12/03	0	0.00	2	65.80	65.40	-2	1,601	-0.12%
2021/11/26	1	64.60	1	63.80	63.30	0	1,646	0.00%
2021/11/22	1	65.20	0	0.00	65.40	1	1,710	0.06%
2021/11/19	0	0.00	1	65.20	64.90	-1	1,717	-0.06%
2021/11/18	2	64.85	1	65.10	65.30	1	1,722	0.06%
2021/11/17	0	0.00	1	64.20	64.40	-1	1,729	-0.06%
2021/11/15	1	66.20	0	0.00	65.90	1	1,754	0.06%
2021/11/10	2	64.60	21	64.50	64.40	-19	1,814	-1.05%
2021/11/09	0	0.00	2	65.15	64.60	-2	1,855	-0.11%
2021/11/08	4	65.03	0	0.00	65.00	4	1,901	0.21%
2021/11/05	3	64.77	0	0.00	64.90	3	1,957	0.15%
2021/11/02	0	0.00	0	63.90	63.80	0	2,099	0.00%
2021/10/25	0	0.00	2.1	62.40	62.50	-2.1	2,147	-0.10%
2021/10/21	0	0.00	2	62.30	63.10	-2	2,182	-0.09%
2021/10/06	2	58.75	0	0.00	58.10	2	2,314	0.09%
2021/10/01	1	59.30	0	0.00	59.00	1	2,351	0.04%
2021/09/30	0	0.00	0.1	60.10	60.50	-0.1	2,395	0.00%
2021/09/29	1	60.30	0	60.70	60.00	1	2,490	0.04%
2021/09/23	5	62.80	1	62.70	62.40	4	2,648	0.15%
2021/09/22	1	61.70	0	0.00	62.30	1	2,639	0.04%
2021/09/17	0	0.00	1	62.70	64.30	-1	2,605	-0.04%
2021/09/16	1.1	62.99	2	63.00	62.60	-0.9	2,601	-0.03%
2021/09/15	1	63.10	8	63.46	62.60	-7	2,581	-0.27%
2021/09/14	5.1	63.81	2	64.00	63.60	3.1	2,576	0.12%
2021/09/13	13	64.42	5.1	64.20	64.40	7.9	2,570	0.31%
2021/09/10	12	63.10	5	63.50	63.80	7	2,548	0.27%
2021/09/07	2	61.80	0	0.00	61.80	2	2,451	0.08%
2021/09/03	1	61.10	0	0.00	61.00	1	2,415	0.04%
2021/08/27	0	59.50	2	59.30	59.20	-2	2,338	-0.09%
2021/08/24	0	0.00	1	58.30	58.30	-1	2,362	-0.04%
2021/08/23	1	58.30	0	0.00	58.70	1	2,384	0.04%
2021/08/20	2	57.25	0	0.00	57.50	2	2,406	0.08%
2021/08/17	0.1	60.10	0	0.00	59.50	0.1	2,365	0.00%
2021/08/16	1	60.50	0	0.00	59.90	1	2,332	0.04%
2021/08/13	1	63.00	0	0.00	62.10	1	2,299	0.04%
2021/08/12	1	64.30	4	65.03	64.80	-3	2,262	-0.13%
2021/08/11	30	67.47	30	67.89	65.90	0	2,233	0.00%
2021/08/10	13	67.25	10	67.30	67.60	3	2,205	0.14%
2021/08/09	35	65.96	29	65.77	66.00	6	2,149	0.28%
2021/08/05	0	0.00	1	61.00	61.50	-1	2,173	-0.05%
2021/08/03	0	0.00	3.1	60.41	61.00	-3.1	2,273	-0.14%
2021/07/30	0	0.00	1	62.30	62.10	-1	2,293	-0.04%
2021/07/29	1	62.20	1	62.40	62.20	0	2,265	0.00%
2021/07/26	1	62.20	0	0.00	63.10	1	2,358	0.04%
2021/07/22	0	0.00	1	61.90	61.90	-1	2,564	-0.04%
2021/07/20	1	62.00	0	0.00	61.50	1	2,654	0.04%
2021/07/19	3	61.60	0.5	61.49	61.50	2.5	2,719	0.09%
2021/07/16	0	0.00	1	60.40	62.00	-1	2,970	-0.03%
2021/07/15	0.1	60.20	0	0.00	60.50	0.1	3,111	0.00%
2021/07/14	0	0.00	2	59.70	59.50	-2	3,217	-0.06%
2021/07/13	2.1	60.38	1	59.20	59.60	1.1	3,246	0.03%
2021/07/12	0.3	59.30	1	59.20	59.10	-0.7	3,206	-0.02%
2021/07/09	2	59.25	1	60.50	59.10	1	3,198	0.03%
2021/07/08	0	0.00	1	60.80	60.90	-1	3,187	-0.03%
2021/07/07	0	0.00	2	60.15	60.00	-2	3,159	-0.06%
2021/07/06	3	58.87	0	59.10	59.40	3	3,124	0.10%
2021/07/05	0	0.00	1.7	58.15	59.30	-1.7	3,047	-0.06%
2021/07/02	0	0.00	0	54.80	54.80	0	2,908	0.00%
2021/06/21	0.3	53.60	0	0.00	53.80	0.3	2,919	0.01%
2021/06/18	0	0.00	0.1	54.40	54.50	-0.1	2,920	0.00%
2021/06/09	0	0.00	2	54.10	53.80	-2	2,947	-0.07%
2021/06/07	0.1	53.50	0	0.00	54.10	0.1	2,985	0.00%
2021/06/04	0.2	54.50	0	0.00	54.50	0.2	2,986	0.01%
2021/05/31	0	0.00	0.3	54.20	54.30	-0.3	2,924	-0.01%
2021/05/28	0	0.00	1	53.60	54.20	-1	2,910	-0.03%
2021/05/25	0	0.00	1	52.40	52.30	-1	2,926	-0.03%
2021/05/24	1	51.20	0	0.00	51.30	1	2,915	0.03%
2021/05/20	0	0.00	1	50.90	50.40	-1	2,964	-0.03%
2021/05/19	0.2	50.50	8	50.89	50.80	-7.8	2,961	-0.26%
2021/05/18	2	49.85	0	0.00	51.20	2	3,003	0.07%
2021/05/17	1	47.00	0	0.00	47.50	1	2,993	0.03%
2021/05/14	0	0.00	1	50.20	50.10	-1	2,955	-0.03%
2021/05/12	0	0.00	2	50.80	50.30	-2	2,854	-0.07%
2021/05/11	0	0.00	2	52.05	52.10	-2	2,783	-0.07%
2021/05/10	4	53.60	0	0.00	53.90	4	2,750	0.15%
2021/05/07	0	0.00	2	53.70	54.10	-2	2,733	-0.07%
2021/05/06	0	0.00	1	53.10	53.10	-1	2,708	-0.04%
2021/05/04	2	52.20	1	52.80	52.30	1	2,662	0.04%
2021/05/03	3	53.80	3	53.93	54.00	0	2,599	0.00%
2021/04/29	0	0.00	2	54.55	54.90	-2	2,524	-0.08%
2021/04/28	10	54.62	1	54.90	54.30	9	2,451	0.37%
2021/04/27	1	52.80	0	0.00	52.60	1	2,257	0.04%
2021/04/26	1	53.50	1	53.50	53.60	0	2,207	0.00%
2021/04/23	1	53.40	2	53.20	53.80	-1	2,148	-0.05%
2021/04/22	4	54.13	6.2	53.37	53.00	-2.2	2,075	-0.11%
2021/04/21	7.2	52.00	7	52.23	51.60	0.2	1,850	0.01%
2021/04/20	0	0.00	3	51.23	51.70	-3	1,711	-0.18%
2021/04/19	1	47.20	1.6	47.18	47.15	-0.6	1,606	-0.03%
2021/04/16	0	0.00	1	45.50	46.00	-1	1,584	-0.06%
2021/04/15	0	0.00	1	45.45	45.35	-1	1,607	-0.06%
2021/04/14	2	44.95	2	45.53	45.15	0	1,614	0.00%
2021/04/13	0.6	45.70	3	45.70	45.55	-2.4	1,615	-0.15%
2021/04/12	2	45.95	0	0.00	45.70	2	1,606	0.12%
2021/04/08	0	0.00	1	47.00	46.95	-1	1,614	-0.06%
2021/04/06	0	0.00	1	47.20	47.00	-1	1,620	-0.06%
2021/03/31	0	47.20	1	47.50	47.15	-1	1,611	-0.06%
2021/03/23	1	46.20	0	0.00	46.10	1	1,545	0.06%
2021/03/19	3	46.08	0	0.00	46.40	3	1,554	0.19%
2021/03/17	0	46.60	2	46.53	46.55	-2	1,537	-0.13%
2021/03/16	2	46.65	10	46.60	46.75	-8	1,539	-0.52%
2021/03/15	0	0.00	1	46.05	46.20	-1	1,544	-0.06%
2021/03/09	1	44.85	0	0.00	44.85	1	1,506	0.07%
2021/03/05	0	0.00	3	44.20	44.40	-3	1,518	-0.20%
2021/03/04	0	0.00	2	44.50	44.65	-2	1,558	-0.13%
2021/03/03	2	44.80	0	0.00	44.80	2	1,544	0.13%
2021/03/02	1	44.80	0	0.00	44.50	1	1,534	0.07%
2021/02/24	0	0.00	28	44.16	44.30	-28	1,476	-1.90%
2021/02/22	26	44.01	42	44.22	44.50	-16	1,437	-1.11%
2021/02/18	7	43.19	1	43.20	43.35	6	1,391	0.43%
2021/02/17	1	42.00	12	42.30	43.05	-11	1,331	-0.83%
2021/02/02	0	0.00	1	41.50	41.65	-1	1,288	-0.08%
2021/02/01	5	40.65	3	40.35	40.70	2	1,334	0.15%
2021/01/27	0	0.00	2	41.60	41.45	-2	1,318	-0.15%
2021/01/18	1	41.70	0	0.00	41.65	1	1,256	0.08%
2021/01/15	1	42.40	0	0.00	42.30	1	1,250	0.08%
2021/01/11	1	41.60	0.1	41.65	41.70	0.9	1,188	0.08%
2021/01/07	0	0.00	0.2	40.90	41.20	-0.2	1,135	-0.02%
2020/12/17	0	0.00	1	41.05	40.95	-1	1,041	-0.10%
2020/12/16	1	40.90	0	0.00	41.10	1	1,044	0.10%
2020/12/11	15	40.58	0	0.00	40.35	15	1,021	1.47%
2020/12/09	0	0.00	5	40.75	40.90	-5	999	-0.50%
2020/12/08	0	0.00	3	40.65	40.70	-3	986	-0.30%
2020/12/04	1	40.40	0	0.00	40.40	1	998	0.10%
2020/12/01	0	0.00	1	40.30	40.50	-1	972	-0.10%
2020/11/27	2	39.55	0	0.00	39.65	2	915	0.22%
2020/11/24	0	0.00	1	39.45	39.45	-1	929	-0.11%
2020/11/23	0	0.00	1	39.60	39.60	-1	928	-0.11%
2020/11/10	0	0.00	2	38.45	38.70	-2	1,102	-0.18%
2020/10/30	1	36.75	0	0.00	36.75	1	1,163	0.09%
2020/10/29	0	37.30	0	0.00	36.95	0	1,161	0.00%
2020/10/22	1	36.95	0	0.00	37.45	1	1,226	0.08%
2020/10/16	6	37.23	4	37.10	37.10	2	1,202	0.17%
2020/10/12	2	37.15	0	0.00	37.60	2	1,308	0.15%
2020/09/25	1	36.10	0	0.00	36.10	1	1,531	0.07%
2020/09/24	7	36.33	0	0.00	36.05	7	1,535	0.46%
2020/09/23	10	36.95	0	0.00	36.95	10	1,554	0.64%
2020/09/16	1	37.85	0	0.00	37.85	1	1,659	0.06%
2020/09/10	1	38.05	0	0.00	38.00	1	1,728	0.06%
2020/09/09	2	37.65	0	0.00	38.25	2	1,735	0.12%
2020/09/04	5	38.30	0	0.00	38.20	5	1,777	0.28%
2020/09/03	11	38.60	0	0.00	38.60	11	1,783	0.62%
2020/09/02	0	0.00	0.1	38.80	38.60	-0.1	1,791	0.00%
2020/09/01	2	38.65	0	0.00	38.65	2	1,809	0.11%
2020/08/31	1	39.20	0	0.00	39.05	1	1,821	0.05%
2020/08/24	2	39.05	0	0.00	39.25	2	1,879	0.11%
2020/08/21	11	41.63	0	0.00	41.65	11	1,842	0.60%
2020/08/20	0	0.00	1	41.40	41.80	-1	1,811	-0.06%
2020/08/11	1	42.20	0	0.00	42.20	1	1,703	0.06%
2020/08/10	0	0.00	5	42.30	42.25	-5	1,698	-0.29%
2020/08/06	0	0.00	1	42.40	42.55	-1	1,659	-0.06%
2020/07/31	0	0.00	3	42.10	42.10	-3	1,679	-0.18%
2020/07/29	4	41.44	2	41.53	41.35	2	1,668	0.12%
2020/07/27	4	41.75	1	41.65	41.65	3	1,703	0.18%
2020/07/17	1	41.70	1	41.70	41.70	0	1,791	0.00%
2020/07/15	1	41.50	0	0.00	41.45	1	1,786	0.06%
2020/07/13	0	0.00	7	41.77	41.70	-7	1,797	-0.39%
2020/07/10	0	0.00	2	41.50	41.40	-2	1,804	-0.11%
2020/07/08	0	0.00	2	41.20	41.70	-2	1,777	-0.11%
2020/07/06	0	0.00	2	40.70	40.70	-2	1,740	-0.11%
2020/07/03	7	40.31	0	0.00	40.20	7	1,706	0.41%
2020/07/02	1	40.45	1	40.55	40.45	0	1,693	0.00%
2020/07/01	1	40.50	0	0.00	40.25	1	1,665	0.06%
2020/06/30	0	0.00	2	39.45	39.55	-2	1,613	-0.12%
2020/06/19	0	0.00	2	38.98	38.90	-2	1,577	-0.13%
2020/06/12	10	38.80	0	0.00	38.85	10	1,587	0.63%
2020/06/09	2	39.50	2	39.40	39.35	0	1,615	0.00%
2020/06/02	1	38.75	0	0.00	38.70	1	1,685	0.06%
2020/06/01	1	38.65	0	0.00	38.60	1	1,792	0.06%
2020/05/29	2	38.75	0	0.00	37.40	2	1,776	0.11%
2020/05/21	1	39.05	1	38.95	39.00	0	2,012	0.00%
2020/05/19	1	38.90	0	0.00	38.80	1	2,026	0.05%
2020/05/13	0	0.00	0.1	39.15	39.15	-0.1	2,225	-0.01%
2020/05/05	0	0.00	2	38.10	38.10	-2	2,243	-0.09%
2020/05/04	99	38.00	0	0.00	38.00	99	2,254	4.39%
2020/04/29	177	38.19	2	38.05	38.35	175	2,337	7.49%	大買/鉅額交易
2020/04/28	86	37.79	0	0.00	37.75	86	2,333	3.69%
2020/04/27	24	37.31	0	0.00	37.40	24	2,583	0.93%
2020/04/24	4	36.95	0	0.00	36.95	4	2,762	0.14%
2020/04/23	4	37.05	0	0.00	37.00	4	3,206	0.12%
2020/04/20	0	0.00	12	37.95	37.95	-12	3,237	-0.37%
2020/04/17	0	0.00	18	38.00	37.90	-18	3,237	-0.56%
2020/04/16	0	0.00	142	37.63	37.80	-142	3,219	-4.41%	大賣/鉅額交易
2020/04/15	0	0.00	165	37.35	38.15	-165	3,268	-5.05%	大賣/鉅額交易
2020/04/14	0	0.00	3	36.50	37.30	-3	3,256	-0.09%
2020/04/13	0	0.00	34	36.35	36.45	-34	3,260	-1.04%
2020/04/10	17	36.30	33	36.37	36.40	-16	3,304	-0.48%
2020/03/31	1	34.05	0	0.00	34.10	1	3,404	0.03%
2020/03/27	0	34.60	0	0.00	34.25	0	3,416	0.00%
2020/03/19	5	31.38	2	32.20	31.20	3	3,495	0.09%
2020/03/13	0	0.00	1	35.60	36.80	-1	3,449	-0.03%
2020/03/12	0	0.00	20.5	37.82	37.65	-20.5	3,458	-0.59%
2020/03/11	0	0.00	0.6	38.20	38.40	-0.6	3,712	-0.02%
2020/03/10	0	0.00	12	38.08	38.35	-12	3,796	-0.32%
2020/03/04	0	0.00	2	38.40	38.40	-2	4,005	-0.05%
2020/03/03	0	0.00	1	38.70	38.60	-1	4,082	-0.02%
2020/03/02	3.4	38.54	2	38.85	38.45	1.4	4,164	0.03%
2020/02/27	1	38.35	0	0.00	38.20	1	4,276	0.02%
2020/02/25	12	37.89	0	0.00	37.95	12	4,387	0.27%
2020/02/24	1	38.50	12	37.98	38.00	-11	4,446	-0.25%
2020/02/20	1	39.00	0	0.00	39.05	1	4,445	0.02%
2020/02/19	0	0.00	7	38.89	38.90	-7	4,570	-0.15%
2020/02/18	1	38.45	0	0.00	38.55	1	4,815	0.02%
2020/02/17	1	39.00	0	0.00	38.80	1	5,590	0.02%
2020/02/14	6	37.75	0	0.00	38.25	6	5,506	0.11%
2020/02/07	4	37.83	0	0.00	37.80	4	5,578	0.07%
2020/02/06	0	0.00	1	38.15	38.25	-1	5,575	-0.02%
2020/02/04	1	37.85	0	0.00	37.80	1	5,583	0.02%
2020/02/03	0	0.00	2	37.03	37.20	-2	5,605	-0.04%
2020/01/31	125	38.02	0	0.00	38.30	125	5,583	2.24%	大買/鉅額交易
2020/01/30	11	39.35	34	39.60	39.00	-23	5,512	-0.42%
2020/01/20	20	43.12	0.3	43.10	43.10	19.7	5,497	0.36%
2020/01/17	31	43.37	91.9	43.34	43.35	-60.9	5,285	-1.15%
2020/01/16	90	43.37	1	43.40	43.40	89	5,095	1.75%
2020/01/15	7	41.86	0	0.00	41.90	7	4,660	0.15%
2020/01/10	0	41.05	0	0.00	41.10	0	4,698	0.00%
2020/01/06	5	41.96	3	42.00	42.05	2	4,839	0.04%
2020/01/03	50	42.35	1	42.00	42.15	49	4,868	1.01%
2020/01/02	0	42.25	0	0.00	42.40	0	4,972	0.00%
2019/12/31	4	41.95	0	0.00	42.10	4	5,193	0.08%
2019/12/26	14	41.79	1	41.20	41.25	13	5,128	0.25%
2019/12/23	0	0.00	3	41.20	41.25	-3	5,109	-0.06%
2019/12/20	0	0.00	34	41.10	41.20	-34	5,111	-0.67%
2019/12/19	0	0.00	30	41.05	41.10	-30	5,101	-0.59%
2019/12/16	16	41.05	0	0.00	41.05	16	5,040	0.32%
2019/12/13	1	41.35	1	41.15	41.15	0	5,023	0.00%
2019/12/05	55	41.17	0	0.00	41.05	55	4,904	1.12%
2019/12/04	2	42.60	0	0.00	42.50	2	4,609	0.04%
2019/12/03	0	0.00	11	42.75	42.75	-11	4,504	-0.24%
2019/12/02	0	0.00	32	42.77	42.75	-32	4,409	-0.73%
2019/11/29	0	0.00	10	42.70	42.70	-10	4,281	-0.23%
2019/11/28	0	0.00	22	42.62	42.60	-22	4,179	-0.53%
2019/11/27	0	0.00	13	41.78	41.85	-13	4,082	-0.32%
2019/11/25	1	41.90	11	41.99	41.85	-10	3,969	-0.25%
2019/11/22	0	0.00	34	42.19	42.10	-34	3,822	-0.89%
2019/11/21	31	42.26	14	42.06	42.20	17	3,742	0.45%
2019/11/20	2	42.30	0	0.00	42.35	2	3,647	0.05%
2019/11/15	31	42.90	66	43.03	42.60	-35	3,341	-1.05%
2019/11/14	9	43.41	44.1	43.50	43.20	-35.1	3,082	-1.14%
2019/11/12	0	0.00	3	35.95	36.10	-3	2,244	-0.13%
2019/11/11	1	35.35	0	0.00	35.40	1	2,177	0.05%
2019/11/08	1	35.30	0	0.00	35.30	1	2,160	0.05%
2019/11/07	2	35.20	0	0.00	35.05	2	2,156	0.09%
2019/10/31	10	34.80	0	0.00	34.80	10	2,093	0.48%
2019/10/25	10	34.80	0	0.00	34.80	10	2,037	0.49%
2019/10/24	1	35.20	0	0.00	35.25	1	1,984	0.05%
2019/10/22	3	34.90	0	0.00	35.00	3	1,933	0.16%
2019/10/18	10	34.95	0	0.00	35.00	10	1,859	0.54%
2019/10/17	0	0.00	10	35.35	35.20	-10	1,816	-0.55%
2019/10/16	1	35.00	1	35.40	35.45	0	1,783	0.00%
2019/10/15	3	34.55	0	0.00	34.70	3	1,654	0.18%
2019/10/09	10	34.55	4	34.95	34.60	6	1,567	0.38%
2019/10/08	6	35.05	4	35.28	35.00	2	1,523	0.13%
2019/10/07	23	35.83	2	36.43	35.90	21	1,374	1.53%
2019/10/03	3	38.35	0	0.00	38.35	3	1,139	0.26%
2019/10/02	3	38.70	0	0.00	38.60	3	1,145	0.26%
2019/09/26	0	0.00	2	39.25	39.10	-2	1,156	-0.17%
2019/09/24	0	0.00	5	39.55	39.55	-5	1,172	-0.43%
2019/09/20	3	39.50	0	0.00	39.50	3	1,172	0.26%
2019/09/03	0	0.00	20	38.50	38.50	-20	1,177	-1.70%
2019/09/02	1	38.55	0	0.00	38.60	1	1,180	0.08%
2019/08/27	5	40.25	0	0.00	40.20	5	1,105	0.45%
2019/08/23	3	40.50	0	0.00	40.50	3	1,080	0.28%
2019/08/08	0	0.00	1	40.25	40.50	-1	1,074	-0.09%
2019/08/06	1	39.00	0	0.00	39.60	1	1,093	0.09%
2019/07/31	0	0.00	0.4	40.75	40.50	-0.4	1,212	-0.03%
2019/07/26	2	41.05	0	0.00	40.95	2	1,207	0.17%
2019/07/25	20	41.03	0	0.00	41.05	20	1,229	1.63%
2019/07/16	0	0.00	1	40.45	40.20	-1	1,219	-0.08%
2019/07/12	1	40.50	0	0.00	40.50	1	1,220	0.08%
2019/07/01	0	0.00	5	40.60	40.45	-5	1,321	-0.38%
2019/06/28	0	0.00	10	40.10	39.95	-10	1,308	-0.76%
2019/06/24	0	0.00	5	39.95	39.90	-5	1,325	-0.38%
2019/06/21	0	0.00	0.3	39.65	39.65	-0.3	1,333	-0.02%
2019/06/13	3	38.80	0	0.00	38.85	3	1,370	0.22%
2019/06/11	2	38.95	0	0.00	38.90	2	1,392	0.14%
2019/06/10	0	0.00	1	38.60	38.70	-1	1,389	-0.07%
2019/05/29	2	37.85	0	0.00	37.85	2	1,503	0.13%
2019/05/23	2	37.83	0	0.00	37.85	2	1,534	0.13%
2019/05/22	0	0.00	1	38.30	38.20	-1	1,581	-0.06%
2019/05/13	4	38.90	0	0.00	38.55	4	1,678	0.24%
2019/05/09	14	39.77	0	0.00	39.50	14	1,631	0.86%
2019/05/08	1	40.80	0	0.00	40.90	1	1,535	0.07%
2019/04/30	0	0.00	1	40.70	40.80	-1	1,487	-0.07%
2019/04/29	1	40.80	0	0.00	40.75	1	1,492	0.07%
2019/04/24	0	0.00	2	40.90	40.95	-2	1,503	-0.13%
2019/04/19	5	40.70	0	0.00	40.80	5	1,538	0.32%
2019/04/18	0	0.00	1	40.80	40.60	-1	1,547	-0.06%
2019/04/12	3	41.30	10	41.35	41.20	-7	1,524	-0.46%
2019/03/29	0	0.00	1	40.70	40.65	-1	1,379	-0.07%
2019/03/25	1	40.25	0	0.00	40.15	1	1,418	0.07%
2019/03/20	10	40.10	0	0.00	40.15	10	1,387	0.72%
2019/03/15	1	40.40	1	40.65	40.35	0	1,360	0.00%
2019/03/12	1	39.90	0	0.00	39.90	1	1,346	0.07%
2019/03/11	20	39.75	0	0.00	39.90	20	1,329	1.50%
2019/03/06	10	39.70	0	0.00	39.80	10	1,305	0.77%
2019/03/05	10	39.90	0	0.00	39.90	10	1,276	0.78%
2019/02/20	2	40.30	0	0.00	40.25	2	1,191	0.17%
2019/01/16	1	39.90	0	0.00	40.15	1	1,152	0.09%
2019/01/15	0	0.00	1	39.50	39.90	-1	1,148	-0.09%
2019/01/14	1	39.50	0	0.00	39.40	1	1,131	0.09%
2019/01/08	1	38.70	0	0.00	38.65	1	1,156	0.09%
2019/01/07	1	38.55	0	0.00	38.65	1	1,186	0.08%
2019/01/04	0	0.00	3	38.55	38.50	-3	1,200	-0.25%
2019/01/03	1	38.65	0	0.00	38.65	1	1,278	0.08%
2019/01/02	3	38.70	0	0.00	38.75	3	1,293	0.23%
2018/12/26	1	38.75	0	0.00	38.55	1	1,335	0.07%
2018/11/16	0	0.00	1	40.45	40.60	-1	1,406	-0.07%
2018/11/14	1	39.70	0	0.00	39.95	1	1,386	0.07%
2018/10/25	0	0.00	20	38.95	38.90	-20	1,712	-1.17%
2018/10/22	0	0.00	4	40.20	40.40	-4	1,696	-0.24%
2018/10/18	0	0.00	0.7	41.10	41.00	-0.7	1,687	-0.04%
2018/10/15	0	0.00	2	39.85	40.20	-2	1,633	-0.12%
2018/10/11	2	38.85	0	0.00	39.40	2	1,583	0.13%
2018/10/05	20	41.50	0	0.00	41.50	20	1,486	1.35%
2018/09/28	1	42.55	0	0.00	42.65	1	1,460	0.07%
2018/09/11	1	42.50	0	0.00	42.50	1	1,440	0.07%
2018/09/10	0	0.00	1	43.00	42.25	-1	1,406	-0.07%
2018/09/07	0	0.00	1	43.00	43.05	-1	1,388	-0.07%
2018/09/06	0	0.00	2	43.58	43.45	-2	1,370	-0.15%
2018/09/03	1	44.00	0	0.00	43.90	1	1,330	0.08%
2018/08/31	0	0.00	0.1	43.80	43.75	-0.1	1,323	0.00%
2018/08/21	0	44.10	0	0.00	44.15	0	1,331	0.00%
2018/08/13	0	0.00	1	44.35	44.50	-1	1,223	-0.08%
2018/08/10	1	44.45	2	44.60	44.50	-1	1,188	-0.08%
2018/07/31	0	0.00	1	45.10	45.15	-1	1,011	-0.10%
2018/07/23	2	44.30	0	0.00	44.40	2	1,085	0.18%
2018/06/22	0	0.00	2	44.65	44.75	-2	1,494	-0.13%
2018/06/21	2	45.10	0	0.00	44.85	2	1,510	0.13%
2018/06/20	1	44.65	0	0.00	44.70	1	1,539	0.06%
2018/06/13	1	45.95	0	0.00	45.90	1	1,541	0.06%
2018/06/08	0	0.00	10	46.00	45.90	-10	1,574	-0.63%
2018/06/07	0	0.00	1	46.15	46.15	-1	1,581	-0.06%
2018/06/05	0	0.00	20.5	46.00	45.90	-20.5	1,584	-1.30%
2018/05/16	0.1	45.90	0	0.00	45.95	0.1	1,712	0.01%
2018/05/15	0	0.00	1	45.55	45.60	-1	1,719	-0.06%
2018/04/30	10	44.59	0	0.00	44.40	10	1,662	0.60%
2018/04/27	10	44.50	1	44.30	44.30	9	1,631	0.55%
2018/04/26	10	44.50	0	0.00	44.35	10	1,631	0.61%
2018/04/25	4	44.43	0	0.00	44.50	4	1,631	0.25%
2018/04/17	0	0.00	10	46.09	46.00	-10	1,661	-0.60%
2018/04/12	0	0.00	7	46.79	46.75	-7	1,613	-0.43%
2018/04/02	1	47.50	5	47.45	47.50	-4	1,504	-0.27%
2018/03/27	0	0.00	2	46.65	46.45	-2	1,392	-0.14%
2018/02/09	13	44.98	0	0.00	44.90	13	1,580	0.82%
2018/02/06	5	44.80	34	45.09	45.35	-29	1,538	-1.89%
2018/02/05	1	45.90	0	0.00	46.55	1	1,562	0.06%
2018/01/30	4	47.33	4	47.55	47.15	0	1,626	0.00%
2018/01/24	0.6	46.90	0	0.00	47.00	0.6	1,660	0.04%
2018/01/22	0	0.00	90	47.00	47.00	-90	1,657	-5.43%
2018/01/19	0	0.00	15	46.97	46.85	-15	1,658	-0.90%
2018/01/17	10	45.85	0	0.00	46.50	10	1,668	0.60%
2018/01/16	35	46.59	0	0.00	46.80	35	1,646	2.13%
2018/01/12	7	46.40	0	0.00	46.35	7	1,637	0.43%
2018/01/10	2	45.35	0	0.00	45.20	2	1,608	0.12%
2018/01/04	2	45.45	3	45.50	45.50	-1	1,717	-0.06%
2018/01/03	5	45.30	3	45.43	45.55	2	1,744	0.11%