文曄 (3036)-永豐金-中盛券商分點個股進出

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

文曄

(3036)

可現股當沖

股價
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:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

文曄 (3036)籌碼相關－永豐金-中盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/10/27	2	111.25	12.6	113.29	111.50	-10.6	9,528	-0.11%
2023/10/26	2.1	107.55	6.1	107.64	110.50	-4.1	9,483	-0.04%
2023/10/25	3	113.17	2	112.75	112.50	1	9,372	0.01%
2023/10/24	19	113.16	2	112.50	112.50	17	9,343	0.18%
2023/10/23	7.1	113.20	17	114.21	114.00	-10	9,318	-0.11%
2023/10/20	1	115.00	2	115.00	115.00	-1	9,278	-0.01%
2023/10/19	2	114.98	7	113.86	116.00	-5	9,248	-0.05%
2023/10/18	4	115.38	5	115.50	115.00	-1	9,152	-0.01%
2023/10/17	22	119.52	44	119.26	118.00	-22	9,055	-0.24%
2023/10/16	6	115.83	6	116.83	118.00	0	8,801	0.00%
2023/10/13	9.1	116.28	13.3	115.25	115.50	-4.2	8,684	-0.05%
2023/10/12	20.2	118.66	7	118.29	119.00	13.2	8,531	0.15%
2023/10/11	7.4	117.56	11	117.52	118.00	-3.6	8,363	-0.04%
2023/10/06	25.2	116.26	33	116.88	116.50	-7.9	8,172	-0.10%
2023/10/05	54.4	117.68	46	118.71	119.00	8.4	7,900	0.11%
2023/10/04	8.1	110.62	6	111.50	111.50	2.1	7,272	0.03%
2023/10/03	37.1	111.17	52.2	111.19	112.00	-15	7,051	-0.21%
2023/10/02	63.2	108.98	50	109.83	110.00	13.2	6,767	0.20%
2023/09/28	79.1	108.95	93	107.94	111.50	-13.9	6,309	-0.22%
2023/09/27	69	100.33	61.2	101.00	104.50	7.8	5,250	0.15%
2023/09/26	7	95.54	4	95.85	95.00	3	4,708	0.06%
2023/09/25	17.2	96.14	12.3	95.10	96.20	4.9	4,503	0.11%
2023/09/22	29.3	98.97	36.1	99.00	96.00	-6.8	4,222	-0.16%
2023/09/21	82.2	99.88	65.2	98.62	103.00	17	3,587	0.47%
2023/09/20	41	97.95	57	97.49	100.00	-16	2,731	-0.59%
2023/09/19	59.5	92.50	39.3	93.09	91.00	20.3	2,290	0.88%
2023/09/18	4	88.60	1	88.60	88.60	3	1,693	0.18%
2023/09/15	0	0.00	2	80.60	80.60	-2	1,606	-0.12%
2023/09/13	0	0.00	3.1	73.38	73.30	-3.1	1,586	-0.20%
2023/09/08	0	0.00	7	73.76	74.00	-7	1,555	-0.45%
2023/09/07	3	73.80	0.3	73.70	73.90	2.8	1,545	0.18%
2023/09/05	0	0.00	1	72.30	72.70	-1	1,528	-0.07%
2023/09/04	2	71.80	10.3	72.39	72.20	-8.3	1,522	-0.54%
2023/08/30	0	0.00	0.2	68.20	68.10	-0.2	1,493	-0.01%
2023/08/24	0	0.00	2	68.65	68.80	-2	1,509	-0.13%
2023/08/21	0	0.00	9	67.08	67.00	-9	1,480	-0.61%
2023/08/18	2	67.10	1	65.70	65.10	1	1,468	0.07%
2023/08/17	1	71.60	1	71.40	71.40	0	1,411	0.00%
2023/08/16	1	72.30	1	71.50	72.00	0	1,373	0.00%
2023/08/15	0	0.00	1	71.80	71.70	-1	1,329	-0.08%
2023/08/14	0.1	72.70	0	0.00	71.30	0.1	1,293	0.00%
2023/08/11	1	73.10	1	73.30	73.00	0	1,279	0.00%
2023/08/10	3	73.73	0	0.00	73.30	3	1,254	0.24%
2023/08/09	3	74.80	2.2	72.53	74.00	0.8	1,207	0.07%
2023/08/08	0	0.00	2	71.00	70.90	-2	1,110	-0.18%
2023/08/07	2	70.55	19	70.54	70.70	-17	1,085	-1.57%
2023/08/04	0	0.00	3	67.50	68.10	-3	1,043	-0.29%
2023/08/01	0	68.50	3	68.23	68.00	-3	1,044	-0.29%
2023/07/31	0	68.80	0	0.00	68.60	0	1,061	0.00%
2023/07/28	0	0.00	0.6	68.90	68.90	-0.6	1,034	-0.05%
2023/07/27	10	66.60	1.3	66.90	67.60	8.8	1,009	0.87%
2023/07/26	2.3	66.41	0	0.00	66.50	2.3	999	0.23%
2023/07/25	1	66.60	0	0.00	66.70	1	984	0.10%
2023/07/24	0	0.00	7	68.17	67.30	-7	964	-0.73%
2023/07/19	4	69.83	0	0.00	69.10	4	948	0.42%
2023/07/14	2	70.20	1	70.40	69.90	1	932	0.11%
2023/07/13	20	70.26	0	70.10	70.50	20	924	2.16%
2023/07/10	0	68.70	0	0.00	68.30	0	882	0.00%
2023/07/07	1	69.50	1	69.20	69.20	0	880	0.00%
2023/07/06	0	0.00	0.3	69.80	69.50	-0.3	874	-0.03%
2023/07/05	1	71.10	0	0.00	69.40	1	863	0.12%
2023/07/04	0	0.00	1	69.20	70.20	-1	841	-0.12%
2023/07/03	1	68.10	0	0.00	68.00	1	801	0.13%
2023/06/28	2	67.80	0	0.00	67.40	2	814	0.25%
2023/06/26	3	67.20	0	0.00	67.90	3	793	0.38%
2023/06/20	0	0.00	31.1	67.38	67.90	-31.1	786	-3.95%
2023/06/16	0	0.00	2	66.90	67.00	-2	769	-0.26%
2023/06/15	0	0.00	1	67.40	67.20	-1	760	-0.13%
2023/06/14	0	0.00	18.1	67.58	67.60	-18.1	760	-2.38%
2023/06/09	20	67.55	0	0.00	67.50	20	756	2.65%
2023/06/07	0	0.00	0.1	67.78	67.80	-0.1	778	-0.01%
2023/06/06	0.3	67.40	0	0.00	67.40	0.3	775	0.03%
2023/05/31	0	0.00	1	66.20	65.90	-1	786	-0.13%
2023/05/30	0	0.00	1	66.60	66.60	-1	782	-0.13%
2023/05/29	0.1	67.20	1	66.60	66.60	-1	812	-0.12%
2023/05/25	1	66.70	0	0.00	66.80	1	882	0.11%
2023/05/22	0	0.00	1	66.30	66.70	-1	910	-0.11%
2023/05/19	0	65.60	0	0.00	66.10	0	907	0.00%
2023/05/17	0	0.00	1	65.30	65.40	-1	911	-0.11%
2023/05/12	0	0.00	0.1	64.50	64.50	-0.1	935	-0.01%
2023/05/11	0	0.00	0.1	64.50	64.40	-0.1	939	-0.01%
2023/05/09	1	65.30	0	0.00	65.20	1	943	0.11%
2023/05/08	3	64.40	0	0.00	65.00	3	968	0.31%
2023/05/05	1	65.00	0	0.00	65.40	1	977	0.10%
2023/05/03	0	0.00	1	67.20	66.90	-1	985	-0.10%
2023/05/02	0	0.00	0	67.00	67.10	0	1,029	0.00%
2023/04/26	1	65.40	5.1	65.78	66.20	-4.1	1,054	-0.38%
2023/04/25	3	65.57	2	66.40	65.70	1	1,050	0.10%
2023/04/24	2	66.10	2	66.50	66.00	0	1,045	0.00%
2023/04/21	5	66.40	4	66.63	66.20	1	1,058	0.09%
2023/04/20	6	67.18	2	67.50	67.10	4	1,061	0.38%
2023/04/17	0	0.00	3	67.63	67.70	-3	1,031	-0.29%
2023/04/14	2.3	67.20	1	67.50	67.40	1.3	1,034	0.13%
2023/04/13	3	67.43	2	67.65	67.30	1	1,035	0.10%
2023/04/12	1	67.40	0	0.00	67.50	1	1,034	0.10%
2023/04/10	0	0.00	1	67.80	67.50	-1	1,048	-0.10%
2023/04/06	0	0.00	0.1	67.10	67.40	-0.1	1,048	-0.01%
2023/03/29	0	66.60	1	66.40	66.70	-1	1,170	-0.09%
2023/03/28	1	65.90	0	0.00	66.10	1	1,260	0.08%
2023/03/27	0	0.00	1	66.60	66.60	-1	1,355	-0.07%
2023/03/24	1.1	66.48	0	0.00	66.30	1.1	1,428	0.08%
2023/03/23	0.1	66.80	1.1	67.09	66.90	-1	1,426	-0.07%
2023/03/22	1	66.80	20	66.69	66.70	-19	1,435	-1.32%
2023/03/21	0	0.00	3	66.40	66.50	-3	1,438	-0.21%
2023/03/20	3	65.90	3	66.20	65.90	0	1,455	0.00%
2023/03/17	2	65.80	0	0.00	66.40	2	1,467	0.14%
2023/03/14	1.1	66.40	0	0.00	66.30	1.1	1,492	0.07%
2023/03/13	1	66.40	0.1	66.60	66.90	1	1,515	0.06%
2023/03/10	2	66.20	0	0.00	66.70	2	1,518	0.13%
2023/03/09	5	66.40	0.1	66.70	66.70	4.9	1,519	0.32%
2023/03/08	0	0.00	3	66.20	66.30	-3	1,528	-0.20%
2023/03/07	0.1	65.80	0	0.00	66.10	0.1	1,538	0.00%
2023/03/03	0	0.00	4	65.10	65.40	-4	1,543	-0.26%
2023/03/02	0	0.00	3	64.67	64.80	-3	1,547	-0.19%
2023/03/01	16.1	64.10	0	0.00	64.10	16.1	1,546	1.04%
2023/02/24	6	64.57	0	0.00	65.00	6	1,517	0.40%
2023/02/22	2	66.80	0.4	66.90	67.00	1.7	1,468	0.11%
2023/02/21	2	67.30	0	0.00	67.40	2	1,469	0.14%
2023/02/20	0	0.00	0.1	67.50	67.60	-0.1	1,480	0.00%
2023/02/16	14	65.90	0	0.00	65.80	14	1,494	0.94%
2023/02/15	0	65.48	0	0.00	65.20	0	1,515	0.00%
2023/02/14	1	65.60	1	66.10	65.60	0	1,515	0.00%
2023/02/13	1	65.30	1	65.60	65.70	0	1,531	0.00%
2023/02/10	1	66.00	0	0.00	65.80	1	1,540	0.06%
2023/02/09	0	66.50	0	0.00	66.40	0	1,541	0.00%
2023/02/08	0	0.00	2	66.70	66.60	-2	1,556	-0.13%
2023/02/06	2	66.35	0	0.00	66.00	2	1,585	0.13%
2023/02/03	1	66.20	3	66.93	66.90	-2	1,576	-0.13%
2023/02/02	2	65.55	1	66.20	65.90	1	1,634	0.06%
2023/01/31	0	0.00	12.1	64.71	65.40	-12.1	1,615	-0.75%
2023/01/30	0	63.90	1	64.00	63.90	-1	1,578	-0.06%
2023/01/17	1	63.20	1.1	63.39	63.40	-0.1	1,569	0.00%
2023/01/13	0	63.00	0	0.00	63.30	0	1,580	0.00%
2023/01/12	0	63.50	0	0.00	63.10	0	1,605	0.00%
2023/01/11	0	0.00	9	63.44	63.60	-9	1,636	-0.55%
2023/01/10	6	62.80	10	62.76	62.80	-4	1,667	-0.24%
2023/01/09	2	61.35	5	61.70	61.70	-3	1,696	-0.18%
2023/01/06	2	61.20	4	61.20	61.10	-2	1,727	-0.12%
2023/01/05	0	0.00	2	61.10	61.20	-2	1,756	-0.11%
2023/01/04	0.1	61.00	0	0.00	60.70	0.1	1,794	0.00%
2023/01/03	6.1	60.87	0	0.00	61.10	6.1	1,846	0.33%
2022/12/29	2	60.80	5	61.16	61.10	-3	1,868	-0.16%
2022/12/28	8	61.23	5	61.60	61.60	3	1,893	0.16%
2022/12/27	2	62.00	0	0.00	62.20	2	1,901	0.11%
2022/12/26	1	62.10	1	62.50	62.50	0	1,920	0.00%
2022/12/23	7	62.29	2	62.40	62.70	5	1,940	0.26%
2022/12/22	0	63.10	11	62.69	63.30	-11	1,938	-0.57%
2022/12/21	2	61.60	0	0.00	61.70	2	1,893	0.11%
2022/12/20	12	62.85	0	0.00	61.70	12	1,835	0.65%
2022/12/19	1	64.10	0	0.00	64.20	1	1,791	0.06%
2022/12/16	3	61.90	6	62.48	62.90	-3	1,711	-0.18%
2022/12/15	1	62.50	1	62.80	62.50	0	1,698	0.00%
2022/12/14	2	62.45	1	62.70	62.50	1	1,758	0.06%
2022/12/13	0.4	62.39	0	0.00	62.70	0.4	1,839	0.02%
2022/12/12	4	62.33	4	62.28	62.50	0	1,896	0.00%
2022/12/09	1	63.40	1	63.00	63.40	0	1,948	0.00%
2022/12/08	1	62.10	3	62.40	62.70	-2	1,954	-0.10%
2022/12/07	2	62.30	2	62.70	62.30	0	1,975	0.00%
2022/12/06	1	62.40	62	62.58	62.50	-61	1,979	-3.08%
2022/12/05	3	62.63	0	0.00	62.80	3	1,972	0.15%
2022/12/02	60	63.58	1	63.60	63.50	59	1,951	3.02%
2022/12/01	3	63.07	2	63.15	63.00	1	1,956	0.05%
2022/11/30	0	0.00	70	62.23	62.90	-70	1,981	-3.53%
2022/11/29	70	62.19	0	0.00	62.60	70	1,989	3.52%
2022/11/28	1	60.70	3	60.93	61.50	-2	1,989	-0.10%
2022/11/25	2	61.10	0	0.00	61.10	2	1,989	0.10%
2022/11/23	1	60.50	0	0.00	60.30	1	2,002	0.05%
2022/11/22	1	59.70	2	60.15	60.30	-1	2,016	-0.05%
2022/11/21	1	60.20	1	60.40	60.20	0	2,037	0.00%
2022/11/18	1	60.80	1	61.00	60.60	0	2,040	0.00%
2022/11/17	0	0.00	2	60.55	60.70	-2	2,034	-0.10%
2022/11/16	1	60.70	0	0.00	59.90	1	2,038	0.05%
2022/11/15	2	60.40	0	0.00	60.60	2	2,028	0.10%
2022/11/14	46	60.43	86	60.21	60.40	-40	2,023	-1.98%
2022/11/11	40	60.13	2	60.20	60.10	38	2,032	1.87%
2022/11/10	0.1	59.10	0	0.00	58.80	0.1	2,033	0.00%
2022/11/09	2	58.70	5	59.10	59.40	-3	2,041	-0.15%
2022/11/08	2	58.40	1	58.40	58.20	1	2,046	0.05%
2022/11/07	3	57.80	3	58.03	57.90	0	2,058	0.00%
2022/11/04	6	56.87	1	57.30	57.60	5	2,079	0.24%
2022/11/03	11	56.82	2	56.90	57.20	9	2,087	0.43%
2022/11/02	8	57.50	14	57.64	57.50	-6	2,122	-0.28%
2022/11/01	10.1	57.83	4	57.95	58.00	6.1	2,172	0.28%
2022/10/31	19	58.22	85	58.83	58.30	-66	2,172	-3.04%
2022/10/28	1	61.50	2	61.30	61.40	-1	2,109	-0.05%
2022/10/27	6	61.77	1	62.00	61.80	5	2,120	0.24%
2022/10/26	16.7	61.75	5	61.02	61.90	11.7	2,134	0.55%
2022/10/25	14	61.84	2	61.90	61.70	12	2,147	0.56%
2022/10/24	46	62.70	0	0.00	62.30	46	2,182	2.11%
2022/10/19	0.4	62.50	2	62.60	62.50	-1.6	2,178	-0.07%
2022/10/18	3	61.73	1	62.00	61.80	2	2,167	0.09%
2022/10/17	4	60.90	7	61.43	61.50	-3	2,147	-0.14%
2022/10/14	5	61.84	3	61.70	61.40	2	2,121	0.09%
2022/10/13	3	60.73	0	0.00	60.20	3	2,128	0.14%
2022/10/12	0	0.00	60	61.91	61.70	-60	2,112	-2.84%
2022/10/11	60	63.01	0.1	62.20	62.80	59.9	2,098	2.85%
2022/10/07	0	0.00	70	61.80	61.70	-70	2,063	-3.39%
2022/10/06	41	61.71	3	61.83	61.60	38	2,071	1.83%
2022/10/05	32	61.35	0	0.00	61.40	32	2,100	1.52%
2022/10/04	3	60.30	8	60.76	60.80	-5	2,091	-0.24%
2022/10/03	0	58.60	4	59.55	59.70	-4	2,095	-0.19%
2022/09/30	6	57.97	6	58.43	58.80	0	2,109	0.00%
2022/09/29	4	58.30	6	58.67	59.00	-2	2,122	-0.09%
2022/09/28	4	58.80	9	58.56	58.40	-5	2,179	-0.23%
2022/09/27	4	59.00	4	59.15	59.30	0	2,211	0.00%
2022/09/26	7	59.07	4	59.15	58.80	3	2,235	0.14%
2022/09/23	6	60.77	5	60.76	60.80	1	2,236	0.04%
2022/09/22	2	59.60	2	59.80	59.70	0	2,292	0.00%
2022/09/21	0	0.00	1	59.80	59.70	-1	2,252	-0.04%
2022/09/20	7	59.61	4	59.53	60.30	3	2,211	0.14%
2022/09/19	8	60.78	8	60.60	60.10	0	2,152	0.00%
2022/09/16	7	61.09	3	61.50	61.90	4	2,185	0.18%
2022/09/15	3	61.83	2	61.90	61.80	1	2,307	0.04%
2022/09/14	0	0.00	2	61.60	61.90	-2	2,475	-0.08%
2022/09/13	0.1	62.70	0	0.00	62.90	0.1	2,650	0.00%
2022/09/12	0	0.00	4	62.65	62.70	-4	2,971	-0.13%
2022/09/08	0	0.00	2	62.00	62.00	-2	3,296	-0.06%
2022/09/07	0	0.00	6	61.13	61.30	-6	3,492	-0.17%
2022/09/06	32	61.87	37	61.14	61.20	-5	3,626	-0.14%
2022/09/05	20	63.54	1	63.10	63.00	19	3,648	0.52%
2022/09/02	4	64.75	1	65.10	64.60	3	3,681	0.08%
2022/09/01	2	64.50	30	64.47	64.50	-28	3,742	-0.75%
2022/08/31	10	64.68	60	64.52	64.70	-50	3,767	-1.33%
2022/08/30	10	64.50	0	0.00	64.50	10	3,816	0.26%
2022/08/26	70	65.97	4	65.88	66.00	66	4,058	1.63%
2022/08/24	0	0.00	30	65.11	64.60	-30	4,180	-0.72%
2022/08/23	34	64.59	0	0.00	64.60	34	4,233	0.80%
2022/08/22	0	0.00	2	64.00	64.40	-2	4,256	-0.05%
2022/08/19	0	0.00	3	64.33	64.40	-3	4,299	-0.07%
2022/08/18	9	64.13	1	64.30	64.10	8	4,371	0.18%
2022/08/17	3	65.23	0	0.00	65.00	3	4,454	0.07%
2022/08/16	0	0.00	2	65.65	65.50	-2	4,461	-0.04%
2022/08/15	2	65.60	4	65.80	65.70	-2	4,496	-0.04%
2022/08/12	8	64.81	7	64.66	65.10	1	4,552	0.02%
2022/08/11	9	64.19	10	64.40	64.10	-1	4,578	-0.02%
2022/08/10	4	64.10	8	64.40	64.00	-4	4,621	-0.09%
2022/08/09	3	64.80	0	0.00	64.50	3	4,740	0.06%
2022/08/08	23	66.43	6	65.65	65.50	17	4,756	0.36%
2022/08/03	0	0.00	1	68.90	68.30	-1	4,811	-0.02%
2022/08/01	0	69.50	0	0.00	70.20	0	4,938	0.00%
2022/07/29	0	69.30	0	0.00	69.20	0	5,033	0.00%
2022/07/19	0	0.00	2	64.10	64.90	-2	5,527	-0.04%
2022/07/18	2.3	64.34	0	0.00	64.50	2.3	5,613	0.04%
2022/07/14	1.3	62.64	1	62.80	63.40	0.3	5,877	0.00%
2022/07/13	10	62.75	0	0.00	62.50	10	5,894	0.17%
2022/07/08	0	0.00	1	61.20	62.90	-1	5,916	-0.02%
2022/07/07	3	60.03	2	60.25	60.20	1	5,897	0.02%
2022/07/06	5	59.72	5	60.00	59.90	0	5,903	0.00%
2022/07/04	2	63.05	0	0.00	61.30	2	5,826	0.03%
2022/07/01	0	0.00	1	64.30	63.70	-1	5,812	-0.02%
2022/06/29	4	67.58	6	67.70	67.30	-2	5,775	-0.03%
2022/06/28	2	68.40	1	69.10	68.70	1	5,771	0.02%
2022/06/27	2	68.35	4	68.13	68.70	-2	5,760	-0.03%
2022/06/24	4	68.45	3	68.27	67.70	1	5,784	0.02%
2022/06/22	0	0.00	1.4	71.33	70.70	-1.4	5,538	-0.03%
2022/06/21	0	0.00	1	71.50	70.80	-1	5,358	-0.02%
2022/06/20	1	67.80	5	72.30	68.00	-4	5,175	-0.08%
2022/06/17	5	78.46	2	80.00	77.30	3	4,855	0.06%
2022/06/16	2	79.60	11	79.92	79.90	-9	4,582	-0.20%
2022/06/15	1	79.60	0.1	79.60	78.60	1	4,397	0.02%
2022/06/14	0	76.50	3	76.00	76.90	-3	4,261	-0.07%
2022/06/13	0.1	77.70	4	77.28	77.20	-3.9	4,204	-0.09%
2022/06/10	1.2	79.39	3	78.77	78.70	-1.8	4,156	-0.04%
2022/06/09	10	80.35	0	0.00	80.40	10	4,094	0.24%
2022/06/07	2.2	79.83	3	80.47	80.70	-0.8	4,058	-0.02%
2022/06/06	3	80.30	3	80.60	80.30	0	3,972	0.00%
2022/06/02	14	78.51	1	78.70	77.60	13	3,857	0.34%
2022/06/01	0	78.30	1	77.60	78.20	-1	3,826	-0.03%
2022/05/31	0.3	76.10	0	0.00	75.30	0.3	3,743	0.01%
2022/05/30	1	76.00	0	0.00	76.00	1	3,723	0.03%
2022/05/27	5	75.60	7	75.34	75.20	-2	3,729	-0.05%
2022/05/26	0	0.00	4	75.30	75.00	-4	3,800	-0.11%
2022/05/25	1	72.10	2	72.61	74.90	-1	3,772	-0.03%
2022/05/24	0	0.00	3	72.90	72.10	-3	3,707	-0.08%
2022/05/23	7	72.67	3	72.83	72.40	4	3,734	0.11%
2022/05/20	10	73.60	12	74.17	73.60	-2	3,740	-0.05%
2022/05/19	1	71.80	0	0.00	72.00	1	3,762	0.03%
2022/05/18	7	72.00	4	72.45	72.20	3	3,875	0.08%
2022/05/17	4	70.88	9	69.66	71.00	-5	3,984	-0.13%
2022/05/16	8	68.72	2	69.40	68.10	6	4,318	0.14%
2022/05/13	0	0.00	1	68.80	68.60	-1	4,505	-0.02%
2022/05/12	1.1	68.53	0	0.00	68.10	1.1	4,573	0.02%
2022/05/11	0	68.90	85	68.77	68.70	-85	4,538	-1.87%
2022/05/10	2	67.90	5	68.12	68.90	-3	4,525	-0.07%
2022/05/09	30	67.10	32	67.10	67.20	-2	4,480	-0.04%
2022/05/06	8	67.82	4	68.15	67.80	4	4,487	0.09%
2022/05/05	2	69.50	5	68.96	69.60	-3	4,548	-0.07%
2022/05/04	25	68.29	20	69.32	68.00	5	4,550	0.11%
2022/05/03	3	69.67	2	70.45	69.80	1	4,464	0.02%
2022/04/29	19	71.63	1	71.90	71.80	18	4,481	0.40%
2022/04/28	70	71.26	3	71.00	71.50	67	4,598	1.46%
2022/04/27	3	70.10	0.1	70.81	70.10	3	4,667	0.06%
2022/04/26	1	70.90	7	71.20	72.80	-6	4,786	-0.13%
2022/04/25	3.1	70.27	0	0.00	70.10	3.1	4,783	0.06%
2022/04/22	4	72.08	0	73.30	72.20	4	4,779	0.08%
2022/04/21	2.1	73.07	2	73.60	73.80	0.1	4,752	0.00%
2022/04/20	23.2	73.55	17	73.55	74.30	6.2	4,754	0.13%
2022/04/19	1	78.20	3	78.50	78.20	-2	4,895	-0.04%
2022/04/18	6	78.36	2	79.05	77.60	4	4,963	0.08%
2022/04/15	2	79.60	5	80.60	79.60	-3	5,024	-0.06%
2022/04/14	2	79.80	3	80.93	79.70	-1	5,044	-0.02%
2022/04/12	1	77.60	0	0.00	77.50	1	5,042	0.02%
2022/04/11	2	78.05	2	78.60	78.20	0	5,098	0.00%
2022/04/08	1	76.80	0	0.00	77.20	1	5,157	0.02%
2022/04/07	2	77.71	1	78.40	77.10	1	5,313	0.02%
2022/04/06	0	78.80	0	0.00	78.50	0	5,417	0.00%
2022/04/01	0	79.80	2	79.00	79.30	-2	5,449	-0.04%
2022/03/31	7	80.14	12	79.29	79.30	-5	5,508	-0.09%
2022/03/29	0	0.00	1	81.40	81.40	-1	5,463	-0.02%
2022/03/28	2	81.00	2	82.15	82.30	0	5,466	0.00%
2022/03/25	2	83.55	2	83.30	83.20	0	5,431	0.00%
2022/03/24	2	84.50	2	83.85	85.00	0	5,434	0.00%
2022/03/23	0	84.70	0	0.00	84.70	0	5,491	0.00%
2022/03/22	3	84.80	0	0.00	84.70	3	5,505	0.05%
2022/03/21	0	0.00	2	86.60	85.80	-2	5,504	-0.04%
2022/03/18	15	87.11	4	86.68	86.90	11	5,500	0.20%
2022/03/16	0	82.00	1	82.60	82.60	-1	5,466	-0.02%
2022/03/15	1	84.70	1	83.80	83.80	0	5,460	0.00%
2022/03/14	1	84.60	0	0.00	85.70	1	5,465	0.02%
2022/03/11	0	84.10	3	84.33	84.10	-3	5,464	-0.05%
2022/03/10	0	84.59	0	0.00	84.80	0	5,458	0.00%
2022/03/09	0	82.10	0	0.00	82.10	0	5,429	0.00%
2022/03/08	0	81.42	6	80.40	80.40	-6	5,415	-0.11%
2022/03/07	0	81.00	5	80.94	81.60	-5	5,442	-0.09%
2022/03/04	3	83.73	0	0.00	83.30	3	5,396	0.06%
2022/03/03	3	84.67	2	84.90	85.00	1	5,387	0.02%
2022/03/02	1.1	83.42	0	0.00	83.90	1.1	5,383	0.02%
2022/03/01	2.2	85.45	1	84.50	85.00	1.2	5,330	0.02%
2022/02/25	11.4	84.76	9	84.17	83.00	2.4	5,286	0.05%
2022/02/24	0	86.70	10	86.07	86.90	-10	5,175	-0.19%
2022/02/23	10	87.51	1	87.20	87.80	9	5,126	0.18%
2022/02/22	6	86.72	7	86.24	85.80	-1	5,085	-0.02%
2022/02/21	8	86.26	6	86.60	86.50	2	5,038	0.04%
2022/02/18	1	85.00	1	85.60	85.60	0	5,000	0.00%
2022/02/17	8	87.66	5	86.28	86.20	3	4,920	0.06%
2022/02/16	39	91.30	35	89.78	89.90	4	4,778	0.08%
2022/02/15	26	97.01	42.2	92.30	89.80	-16.1	4,626	-0.35%
2022/02/14	40.1	92.89	26.3	96.05	96.20	13.8	4,161	0.33%
2022/02/11	12	91.32	15	89.87	90.50	-3	3,921	-0.08%
2022/02/10	10	88.72	4	88.30	88.30	6	3,833	0.16%
2022/02/09	3	88.70	3	89.53	89.60	0	3,830	0.00%
2022/02/08	2	88.25	2	89.50	89.50	0	3,810	0.00%
2022/02/07	1	89.38	2	86.80	89.40	-1	3,780	-0.03%
2022/01/26	23	88.05	21	88.49	85.00	2	3,729	0.05%
2022/01/25	3	85.93	3	86.40	86.50	0	3,602	0.00%
2022/01/24	19	85.58	15.1	84.52	86.30	3.9	3,512	0.11%
2022/01/21	2	89.90	1	90.00	89.20	1	3,413	0.03%
2022/01/20	21.4	88.58	26.2	88.69	90.00	-4.8	3,318	-0.14%
2022/01/19	5	86.66	4	85.60	85.10	1	3,170	0.03%
2022/01/18	7	90.51	6	90.48	90.20	1	3,068	0.03%
2022/01/17	3	83.73	4	84.85	85.30	-1	2,907	-0.03%
2022/01/14	4	83.73	9	84.01	85.20	-5	2,855	-0.18%
2022/01/13	0	0.00	1	84.00	84.50	-1	2,791	-0.04%
2022/01/12	6	83.80	7	83.51	85.00	-1	2,749	-0.04%
2022/01/11	8	82.18	10	82.16	84.00	-2	2,641	-0.08%
2022/01/10	0	0.00	6	77.97	79.20	-6	2,347	-0.26%
2022/01/07	4	76.80	5	77.14	76.90	-1	2,252	-0.04%
2022/01/06	0	0.00	1	75.40	75.40	-1	2,171	-0.05%
2022/01/05	2	74.10	7	74.33	75.30	-5	2,130	-0.23%
2022/01/04	6	74.82	8	75.58	75.10	-2	2,111	-0.09%
2022/01/03	0	0.00	1	73.80	74.20	-1	2,049	-0.05%
2021/12/30	28.1	73.55	17	73.33	73.50	11.1	1,965	0.57%
2021/12/29	14	70.91	14	69.59	71.50	0	1,810	0.00%
2021/12/28	3	67.20	6.5	67.68	67.90	-3.5	1,690	-0.21%
2021/12/27	2	66.55	0	0.00	67.00	2	1,652	0.12%
2021/12/24	6	64.90	0	0.00	64.80	6	1,584	0.38%
2021/12/23	1	65.10	0	0.00	64.90	1	1,577	0.06%
2021/12/17	0	0.00	3	65.13	65.10	-3	1,521	-0.20%
2021/12/16	4	64.15	2	64.40	64.30	2	1,466	0.14%
2021/12/13	0	0.00	2	65.20	65.30	-2	1,498	-0.13%
2021/12/10	4	65.45	3	65.77	65.30	1	1,503	0.07%
2021/12/09	0	0.00	2	65.05	65.20	-2	1,484	-0.13%
2021/12/08	1	65.10	1	65.70	65.40	0	1,501	0.00%
2021/12/07	2.5	65.28	1	65.80	65.20	1.5	1,555	0.10%
2021/12/03	1	65.30	2	65.85	65.40	-1	1,601	-0.06%
2021/12/02	1	65.40	0	0.00	65.10	1	1,617	0.06%
2021/12/01	0	0.00	6	65.67	66.30	-6	1,632	-0.37%
2021/11/30	3	63.40	0	0.00	63.40	3	1,604	0.19%
2021/11/29	4	63.20	7	63.27	63.70	-3	1,632	-0.18%
2021/11/26	5	63.50	4	64.35	63.30	1	1,646	0.06%
2021/11/25	2	64.60	2	65.00	64.60	0	1,637	0.00%
2021/11/24	2	64.35	2	64.80	64.70	0	1,662	0.00%
2021/11/23	2	64.30	0	0.00	64.60	2	1,701	0.12%
2021/11/22	0.1	65.20	0	0.00	65.40	0.1	1,710	0.01%
2021/11/19	5	65.18	0	0.00	64.90	5	1,717	0.29%
2021/11/18	0	65.10	3	65.20	65.30	-3	1,722	-0.17%
2021/11/17	0	64.40	1	64.40	64.40	-1	1,729	-0.06%
2021/11/16	1	64.30	0	0.00	64.40	1	1,743	0.06%
2021/11/15	6	66.35	2	65.80	65.90	4	1,754	0.23%
2021/11/12	0	0.00	1	65.70	65.90	-1	1,769	-0.06%
2021/11/11	1	64.30	1	64.50	64.30	0	1,780	0.00%
2021/11/05	0	0.00	1	64.70	64.90	-1	1,957	-0.05%
2021/11/03	0	63.90	0	0.00	64.50	0	2,105	0.00%
2021/11/02	4	63.85	2	63.60	63.80	2	2,099	0.10%
2021/11/01	0	62.60	0	0.00	62.50	0	2,068	0.00%
2021/10/26	0	62.50	0	0.00	62.70	0	2,125	0.00%
2021/10/25	0	0.00	1	62.30	62.50	-1	2,147	-0.05%
2021/10/22	0	0.00	1	62.20	62.00	-1	2,179	-0.05%
2021/10/20	0	0.00	1	62.80	62.20	-1	2,234	-0.04%
2021/10/18	0	0.00	3	60.40	60.60	-3	2,198	-0.14%
2021/10/15	0	0.00	10	60.60	60.60	-10	2,208	-0.45%
2021/10/12	10	59.30	80	58.56	59.20	-70	2,289	-3.06%
2021/10/08	43	59.57	0	0.00	59.50	43	2,275	1.89%
2021/10/07	41	58.98	20	58.90	59.00	21	2,275	0.92%
2021/10/06	1.1	58.02	0	0.00	58.10	1.1	2,314	0.05%
2021/10/05	0	0.00	1.2	58.97	59.40	-1.2	2,305	-0.05%
2021/10/04	0	58.40	0	0.00	58.10	0	2,321	0.00%
2021/10/01	0.2	59.72	0	0.00	59.00	0.2	2,351	0.01%
2021/09/30	0.2	60.10	1	60.00	60.50	-0.8	2,395	-0.03%
2021/09/29	1	60.11	0	0.00	60.00	1	2,490	0.04%
2021/09/28	0	61.60	0	0.00	61.70	0	2,619	0.00%
2021/09/22	0.1	62.00	0	0.00	62.30	0.1	2,639	0.01%
2021/09/14	2	64.00	2	63.60	63.60	0	2,576	0.00%
2021/09/13	11	64.05	9	63.62	64.40	2	2,570	0.08%
2021/09/10	3	63.10	10	63.28	63.80	-7	2,548	-0.27%
2021/09/08	0	0.00	7	60.09	59.30	-7	2,471	-0.28%
2021/09/07	3	61.80	1	61.40	61.80	2	2,451	0.08%
2021/09/03	0	0.00	6	60.77	61.00	-6	2,415	-0.25%
2021/09/02	2	60.50	2	61.10	60.30	0	2,402	0.00%
2021/09/01	7	60.13	6	60.57	60.20	1	2,367	0.04%
2021/08/31	2	59.30	2	59.80	60.00	0	2,343	0.00%
2021/08/27	5	59.34	4	59.40	59.20	1	2,338	0.04%
2021/08/23	1	58.70	1	58.40	58.70	0	2,384	0.00%
2021/08/20	0.3	57.60	0	0.00	57.50	0.3	2,406	0.01%
2021/08/19	1	57.60	5	57.50	57.50	-4	2,404	-0.17%
2021/08/18	6	59.63	5	60.00	59.60	1	2,371	0.04%
2021/08/17	2	60.15	6	59.57	59.50	-4	2,365	-0.17%
2021/08/13	18.1	63.54	17.1	62.94	62.10	1	2,299	0.04%
2021/08/12	4	64.38	4	63.80	64.80	0	2,262	0.00%
2021/08/11	6.4	68.20	5	68.38	65.90	1.4	2,233	0.06%
2021/08/10	14	66.71	4	66.15	67.60	10	2,205	0.45%
2021/08/09	8	66.14	8.2	66.12	66.00	-0.2	2,149	-0.01%
2021/08/06	0	0.00	2	61.90	61.60	-2	2,081	-0.10%
2021/08/05	2	61.00	0	0.00	61.50	2	2,173	0.09%
2021/08/04	0	0.00	1	61.20	60.50	-1	2,242	-0.04%
2021/08/03	0	0.00	1.2	60.73	61.00	-1.2	2,273	-0.05%
2021/08/02	0	0.00	3.3	59.40	59.50	-3.3	2,281	-0.14%
2021/07/30	1	62.10	23	62.40	62.10	-22	2,293	-0.96%
2021/07/29	0.2	61.70	3	62.30	62.20	-2.9	2,265	-0.13%
2021/07/28	3	61.60	0	0.00	61.20	3	2,266	0.13%
2021/07/27	0	63.20	1	62.90	62.90	-1	2,299	-0.04%
2021/07/26	12	64.18	3	64.10	63.10	9	2,358	0.38%
2021/07/23	0.1	62.00	1.6	61.96	61.90	-1.6	2,360	-0.07%
2021/07/20	0	0.00	1	61.50	61.50	-1	2,654	-0.04%
2021/07/16	1	62.00	0	0.00	62.00	1	2,970	0.03%
2021/07/15	0	0.00	2	60.35	60.50	-2	3,111	-0.06%
2021/07/14	0	0.00	1	59.50	59.50	-1	3,217	-0.03%
2021/07/13	2	60.80	6	59.92	59.60	-4	3,246	-0.12%
2021/07/12	0	0.00	1	59.20	59.10	-1	3,206	-0.03%
2021/07/09	1	59.30	3	59.10	59.10	-2	3,198	-0.06%
2021/07/08	6	61.03	2.1	61.09	60.90	3.9	3,187	0.12%
2021/07/07	1	59.50	21	60.11	60.00	-20	3,159	-0.63%
2021/07/06	4	59.75	4	59.23	59.40	0	3,124	0.00%
2021/07/05	9	58.04	27	57.24	59.30	-18	3,047	-0.59%
2021/07/02	1.1	54.59	1	54.30	54.80	0.1	2,908	0.00%
2021/07/01	0	0.00	1	53.40	53.50	-1	2,897	-0.03%
2021/06/30	5	53.64	70	53.70	53.70	-65	2,896	-2.24%
2021/06/29	3	54.07	2	53.85	53.90	1	2,889	0.03%
2021/06/25	0	0.00	30	54.23	53.90	-30	2,912	-1.03%
2021/06/23	100.1	54.21	0	0.00	54.40	100.1	2,929	3.41%
2021/06/22	2	53.60	0	0.00	54.20	2	2,922	0.07%
2021/06/21	4	53.60	0	0.00	53.80	4	2,919	0.14%
2021/06/15	0	0.00	1	54.80	54.60	-1	2,927	-0.03%
2021/06/11	2	54.65	1	54.70	54.70	1	2,933	0.03%
2021/06/10	0	0.00	4	54.35	54.50	-4	2,941	-0.14%
2021/06/09	2	53.70	3	54.00	53.80	-1	2,947	-0.03%
2021/06/07	7	53.59	2	54.10	54.10	5	2,985	0.17%
2021/06/03	1	55.50	1	55.70	55.20	0	2,987	0.00%
2021/06/02	7	55.77	2	56.30	55.50	5	2,992	0.17%
2021/06/01	8	55.70	3	55.67	55.70	5	2,967	0.17%
2021/05/28	2	53.75	1	53.80	54.20	1	2,910	0.03%
2021/05/27	0	52.90	25	52.30	53.20	-25	2,893	-0.86%
2021/05/26	0	0.00	25	52.48	52.60	-25	2,919	-0.86%
2021/05/25	0	0.00	40	52.46	52.30	-40	2,926	-1.37%
2021/05/24	0	0.00	70	51.09	51.30	-70	2,915	-2.40%
2021/05/20	3	50.50	0.5	50.40	50.40	2.5	2,964	0.09%
2021/05/19	2	50.25	0	0.00	50.80	2	2,961	0.07%
2021/05/18	10	51.20	10	49.70	51.20	0	3,003	0.00%
2021/05/17	30	47.77	1	47.00	47.50	29	2,993	0.97%
2021/05/14	30	50.55	0	0.00	50.10	30	2,955	1.02%
2021/05/13	11	48.97	20	49.02	49.35	-9	2,921	-0.31%
2021/05/12	91	51.16	0.2	49.00	50.30	90.8	2,854	3.18%
2021/05/11	0	0.00	25	53.00	52.10	-25	2,783	-0.90%
2021/05/10	0	0.00	105	53.99	53.90	-105	2,750	-3.82%	大賣/鉅額交易
2021/05/07	10	54.10	0	0.00	54.10	10	2,733	0.37%
2021/05/06	0	0.00	2	52.90	53.10	-2	2,708	-0.07%
2021/05/05	10	52.90	0	0.00	52.90	10	2,686	0.37%
2021/05/04	41	52.41	4	52.30	52.30	37	2,662	1.39%
2021/05/03	33	53.85	85	53.87	54.00	-52	2,599	-2.00%
2021/04/29	20	54.74	4	54.65	54.90	16	2,524	0.63%
2021/04/28	5	54.86	6	55.03	54.30	-1	2,451	-0.04%
2021/04/27	1	53.10	11	52.61	52.60	-10	2,257	-0.44%
2021/04/26	7	53.50	4	53.60	53.60	3	2,207	0.14%
2021/04/23	133	53.78	1	53.40	53.80	132	2,148	6.14%	大買/鉅額交易
2021/04/22	33	53.71	162	53.82	53.00	-129	2,075	-6.22%	大賣/鉅額交易
2021/04/21	34	52.24	31	51.16	51.60	3	1,850	0.16%
2021/04/20	20	47.55	30	51.70	51.70	-10	1,711	-0.58%
2021/04/19	2	47.18	1	47.20	47.15	1	1,606	0.06%
2021/04/16	15	46.00	0	0.00	46.00	15	1,584	0.95%
2021/04/15	11	45.25	0	0.00	45.35	11	1,607	0.68%
2021/04/14	15	44.98	0	0.00	45.15	15	1,614	0.93%
2021/04/13	81	45.80	0	0.00	45.55	81	1,615	5.01%
2021/04/12	10	45.70	20	46.00	45.70	-10	1,606	-0.62%
2021/04/08	0.1	47.20	0	0.00	46.95	0.1	1,614	0.01%
2021/04/07	10	46.80	0.1	46.90	46.95	9.9	1,610	0.62%
2021/04/01	0	0.00	131	46.79	47.00	-131	1,622	-8.07%	大賣/鉅額交易
2021/03/30	30	47.20	2	47.15	47.50	28	1,601	1.75%
2021/03/29	50	46.73	4	46.85	46.90	46	1,572	2.92%
2021/03/26	53	46.37	2	46.10	46.40	51	1,553	3.28%
2021/03/25	0.1	46.19	0	0.00	45.85	0.1	1,539	0.00%
2021/03/24	0	46.30	2	45.85	45.90	-2	1,548	-0.13%
2021/03/23	1	46.50	10	46.10	46.10	-9	1,545	-0.58%
2021/03/22	0	0.00	2.5	46.38	46.45	-2.5	1,551	-0.16%
2021/03/18	10	46.85	0	0.00	46.80	10	1,534	0.65%
2021/03/17	0	0.00	128.1	46.58	46.55	-128.1	1,537	-8.33%	大賣/鉅額交易
2021/03/16	5	46.75	2	46.65	46.75	3	1,539	0.19%
2021/03/15	20	46.05	0	0.00	46.20	20	1,544	1.29%
2021/03/11	85	45.48	2	45.15	45.50	83	1,526	5.44%
2021/03/10	20	45.00	1	45.05	45.00	19	1,514	1.25%
2021/03/09	15	44.88	7	44.96	44.85	8	1,506	0.53%
2021/03/08	0	44.80	5	45.00	44.70	-5	1,509	-0.33%
2021/03/05	0	0.00	20	44.15	44.40	-20	1,518	-1.32%
2021/03/04	10	44.65	1	44.60	44.65	9	1,558	0.58%
2021/03/03	10	44.55	100	44.47	44.80	-90	1,544	-5.83%
2021/03/02	3	44.70	0	0.00	44.50	3	1,534	0.20%
2021/02/26	1	44.60	7	44.57	44.75	-6	1,519	-0.39%
2021/02/25	50	44.35	13	44.14	44.50	37	1,477	2.50%
2021/02/24	52	44.11	11	44.15	44.30	41	1,476	2.78%
2021/02/23	17	44.21	13	43.93	44.35	4	1,457	0.27%
2021/02/22	10	43.45	94	43.70	44.50	-84	1,437	-5.84%
2021/02/19	10	42.95	0	0.00	43.05	10	1,391	0.72%
2021/02/18	6	43.48	0	0.00	43.35	6	1,391	0.43%
2021/02/17	85	42.78	5	42.91	43.05	80	1,331	6.01%
2021/02/05	0	0.00	2	41.60	41.40	-2	1,287	-0.16%
2021/02/03	4	41.95	0	0.00	41.70	4	1,310	0.31%
2021/02/02	0	0.00	20	41.10	41.65	-20	1,288	-1.55%
2021/01/29	2	40.55	0	0.00	40.55	2	1,331	0.15%
2021/01/28	0	0.00	1	41.30	41.30	-1	1,316	-0.08%
2021/01/26	1	41.95	0	0.00	41.55	1	1,315	0.08%
2021/01/21	0	0.00	3	41.00	40.85	-3	1,300	-0.23%
2021/01/20	20	40.65	0	0.00	40.40	20	1,289	1.55%
2021/01/14	0	0.00	2	43.10	42.80	-2	1,293	-0.15%
2021/01/13	3	42.00	13	41.97	42.05	-10	1,240	-0.81%
2021/01/12	0	0.00	2	41.75	41.55	-2	1,200	-0.17%
2021/01/08	2	41.35	5	41.44	41.55	-3	1,174	-0.26%
2021/01/07	0	0.00	6	41.18	41.20	-6	1,135	-0.53%
2021/01/04	0	40.80	2	40.85	40.90	-2	1,104	-0.18%
2020/12/30	0	0.00	10	40.65	40.75	-10	1,041	-0.96%
2020/12/29	0	0.00	0.3	40.35	40.70	-0.3	1,034	-0.03%
2020/12/28	0	0.00	20	40.50	40.50	-20	1,014	-1.97%
2020/12/25	5	40.30	0	0.00	40.35	5	1,010	0.49%
2020/12/22	0	0.00	2	40.05	40.05	-2	1,032	-0.19%
2020/12/16	0	0.00	10	41.15	41.10	-10	1,044	-0.96%
2020/12/15	10	40.50	1	40.75	40.55	9	1,034	0.87%
2020/12/11	1	40.30	1	40.80	40.35	0	1,021	0.00%
2020/12/10	1	40.80	0	0.00	40.80	1	1,011	0.10%
2020/12/09	0	0.00	5	40.85	40.90	-5	999	-0.50%
2020/12/07	1	40.65	5	40.70	40.70	-4	991	-0.40%
2020/12/04	0	0.00	8	40.40	40.40	-8	998	-0.80%
2020/12/03	0	40.35	0	0.00	40.35	0	983	0.00%
2020/12/02	0	0.00	0.3	40.26	40.30	-0.3	980	-0.03%
2020/11/30	0	0.00	5	40.50	40.10	-5	956	-0.52%
2020/11/27	0	0.00	3	39.70	39.65	-3	915	-0.33%
2020/11/26	0.1	39.30	0	0.00	39.45	0.1	927	0.01%
2020/11/24	12	39.49	0	0.00	39.45	12	929	1.29%
2020/11/23	1	39.50	1	39.65	39.60	0	928	0.00%
2020/11/18	1	39.30	0	0.00	39.30	1	971	0.10%
2020/11/17	0	0.00	1	39.35	39.25	-1	1,003	-0.10%
2020/11/16	0	0.00	8	39.10	39.30	-8	1,061	-0.75%
2020/11/13	0.1	38.80	0	0.00	39.00	0.1	1,083	0.01%
2020/11/11	0	0.00	2	39.05	39.10	-2	1,110	-0.18%
2020/11/09	10	38.58	4	38.43	38.50	6	1,106	0.54%
2020/11/06	0	0.00	3	37.50	37.45	-3	1,057	-0.28%
2020/11/02	2	36.55	0	0.00	36.50	2	1,153	0.17%
2020/10/30	3	36.65	0	0.00	36.75	3	1,163	0.26%
2020/10/29	5	36.80	0	0.00	36.95	5	1,161	0.43%
2020/10/28	5	37.21	0	0.00	37.15	5	1,181	0.42%
2020/10/27	5	37.15	0	0.00	37.20	5	1,206	0.41%
2020/10/26	3	37.30	0.1	37.30	37.25	2.9	1,212	0.24%
2020/10/23	0	0.00	2	37.35	37.35	-2	1,216	-0.16%
2020/10/22	5	36.85	0	0.00	37.45	5	1,226	0.41%
2020/10/16	0	0.00	1	37.10	37.10	-1	1,202	-0.08%
2020/10/15	1	37.05	0	0.00	37.10	1	1,234	0.08%
2020/10/14	6	37.13	3	37.20	37.10	3	1,261	0.24%
2020/10/13	1	37.25	3	37.32	37.40	-2	1,284	-0.16%
2020/10/12	1	37.05	0	0.00	37.60	1	1,308	0.08%
2020/10/08	0	0.00	1	37.50	37.50	-1	1,330	-0.08%
2020/10/07	3	37.32	0	0.00	37.50	3	1,349	0.22%
2020/10/06	0	0.00	1	37.60	37.70	-1	1,375	-0.07%
2020/10/05	3	37.32	0	0.00	37.50	3	1,405	0.21%
2020/09/24	10	36.18	0	0.00	36.05	10	1,535	0.65%
2020/09/23	2	37.00	0	0.00	36.95	2	1,554	0.13%
2020/09/21	5	37.70	0	0.00	37.70	5	1,630	0.31%
2020/09/17	2	37.90	0	0.00	38.00	2	1,646	0.12%
2020/09/16	17	37.86	0	0.00	37.85	17	1,659	1.02%
2020/09/15	10	38.00	0	0.00	37.90	10	1,678	0.60%
2020/09/11	1	37.80	0	0.00	37.75	1	1,718	0.06%
2020/09/10	3	38.05	0	0.00	38.00	3	1,728	0.17%
2020/09/07	2	38.10	0	0.00	38.05	2	1,742	0.11%
2020/09/01	10	38.60	0	0.00	38.65	10	1,809	0.55%
2020/08/25	0	0.00	4	39.68	39.80	-4	1,854	-0.22%
2020/08/21	0	0.00	9	41.73	41.65	-9	1,842	-0.49%
2020/08/18	1	42.40	1	42.40	42.45	0	1,730	0.00%
2020/08/17	0.1	42.35	21	42.37	42.35	-20.9	1,724	-1.21%
2020/08/13	0	0.00	6	42.33	42.30	-6	1,714	-0.35%
2020/08/12	1	42.20	0	0.00	42.20	1	1,701	0.06%
2020/08/11	5	42.25	1	42.25	42.20	4	1,703	0.23%
2020/08/10	1.3	42.06	20	42.00	42.25	-18.7	1,698	-1.10%
2020/08/07	5.4	42.18	0	0.00	42.20	5.4	1,693	0.32%
2020/08/06	1	42.30	0	0.00	42.55	1	1,659	0.06%
2020/08/05	4	42.25	0	0.00	42.35	4	1,651	0.24%
2020/08/04	10	42.22	0	0.00	42.20	10	1,663	0.60%
2020/07/28	1	41.55	0	0.00	41.50	1	1,691	0.06%
2020/07/17	0	0.00	16	41.90	41.70	-16	1,791	-0.89%
2020/07/15	3	41.58	0	0.00	41.45	3	1,786	0.17%
2020/07/13	2	41.80	1	41.70	41.70	1	1,797	0.06%
2020/07/10	0	0.00	0.1	41.40	41.40	-0.1	1,804	-0.01%
2020/07/09	5	41.75	1	41.80	41.70	4	1,791	0.22%
2020/07/08	0	0.00	10	41.22	41.70	-10	1,777	-0.56%
2020/07/07	1	40.80	5	40.70	40.75	-4	1,752	-0.23%
2020/07/06	1	40.50	4	40.58	40.70	-3	1,740	-0.17%
2020/07/03	2	40.30	2	40.40	40.20	0	1,706	0.00%
2020/07/01	9	40.29	1	40.45	40.25	8	1,665	0.48%
2020/06/30	3	39.62	0	0.00	39.55	3	1,613	0.19%
2020/06/29	2	39.30	0	0.00	39.30	2	1,595	0.13%
2020/06/22	1	39.25	0	0.00	39.25	1	1,581	0.06%
2020/06/17	4	38.78	0	0.00	38.80	4	1,548	0.26%
2020/06/16	2	38.75	0	0.00	38.95	2	1,556	0.13%
2020/06/15	0	0.00	3	38.80	38.70	-3	1,588	-0.19%
2020/06/12	2	38.50	0	0.00	38.85	2	1,587	0.13%
2020/06/11	2	39.05	2	39.70	39.05	0	1,613	0.00%
2020/06/10	2	39.25	8	39.30	39.20	-6	1,591	-0.38%
2020/06/09	8	39.48	2	39.35	39.35	6	1,615	0.37%
2020/06/08	4	39.49	19	39.34	39.50	-15	1,641	-0.91%
2020/06/05	0	0.00	4	39.13	39.30	-4	1,642	-0.24%
2020/06/04	0	0.00	2	39.10	39.05	-2	1,654	-0.12%
2020/06/03	2	39.05	2	39.05	39.05	0	1,682	0.00%
2020/06/02	3	38.70	0	0.00	38.70	3	1,685	0.18%
2020/06/01	2	38.65	4	38.60	38.60	-2	1,792	-0.11%
2020/05/29	0	0.00	2	38.70	37.40	-2	1,776	-0.11%
2020/05/26	0	0.00	1	38.85	38.90	-1	1,865	-0.05%
2020/05/25	0	0.00	1	38.80	38.85	-1	1,872	-0.05%
2020/05/22	10	38.80	0	0.00	38.65	10	1,909	0.52%
2020/05/21	2	38.90	0	0.00	39.00	2	2,012	0.10%
2020/05/20	4	38.90	0	0.00	38.70	4	2,017	0.20%
2020/05/18	0	0.00	5	38.95	38.80	-5	2,084	-0.24%
2020/05/15	6	38.83	0	0.00	38.75	6	2,178	0.28%
2020/05/13	0	0.00	2	39.00	39.15	-2	2,225	-0.09%
2020/05/12	3	38.90	0	0.00	38.90	3	2,244	0.13%
2020/05/11	2	39.10	2	39.18	39.10	0	2,235	0.00%
2020/05/08	2	38.70	0	0.00	38.90	2	2,231	0.09%
2020/05/07	2	38.05	6	38.53	38.65	-4	2,233	-0.18%
2020/05/06	0	0.00	2	38.10	38.15	-2	2,238	-0.09%
2020/04/30	1	38.55	5	38.44	38.55	-4	2,271	-0.18%
2020/04/29	1	37.85	4	38.20	38.35	-3	2,337	-0.13%
2020/04/28	2	37.70	0	0.00	37.75	2	2,333	0.09%
2020/04/27	4	37.40	0	0.00	37.40	4	2,583	0.15%
2020/04/24	4	36.90	0	0.00	36.95	4	2,762	0.14%
2020/04/23	2	37.05	1	37.25	37.00	1	3,206	0.03%
2020/04/22	5.2	36.84	0	0.00	37.00	5.2	3,206	0.16%
2020/04/21	2	37.55	4	37.63	37.50	-2	3,218	-0.06%
2020/04/20	5	37.86	0	0.00	37.95	5	3,237	0.15%
2020/04/17	6	37.94	0	0.00	37.90	6	3,237	0.19%
2020/04/16	7	37.65	1	37.75	37.80	6	3,219	0.19%
2020/04/15	0	0.00	2	37.38	38.15	-2	3,268	-0.06%
2020/04/14	0	0.00	6	37.04	37.30	-6	3,256	-0.18%
2020/04/13	0	0.00	8	36.35	36.45	-8	3,260	-0.25%
2020/04/10	3	36.00	0	0.00	36.40	3	3,304	0.09%
2020/04/09	1	35.90	0	0.00	35.50	1	3,321	0.03%
2020/04/08	5	35.10	0	0.00	35.60	5	3,366	0.15%
2020/04/07	6	34.69	0	0.00	34.70	6	3,375	0.18%
2020/04/06	0	0.00	1	33.80	34.15	-1	3,381	-0.03%
2020/04/01	2	34.30	0	0.00	34.05	2	3,395	0.06%
2020/03/31	6	34.15	0	0.00	34.10	6	3,404	0.18%
2020/03/26	0.2	34.35	0	0.00	34.30	0.2	3,419	0.00%
2020/03/19	2	31.50	2	33.05	31.20	0	3,495	0.00%
2020/03/18	0	0.00	5	35.15	34.65	-5	3,457	-0.14%
2020/03/17	8	35.21	2	34.50	35.30	6	3,462	0.17%
2020/03/13	4	35.53	3	36.00	36.80	1	3,449	0.03%
2020/03/12	0	0.00	10	37.85	37.65	-10	3,458	-0.29%
2020/03/11	0	0.00	1	38.75	38.40	-1	3,712	-0.03%
2020/03/10	1	38.05	2	38.00	38.35	-1	3,796	-0.03%
2020/03/09	0	0.00	3	38.02	38.05	-3	3,852	-0.08%
2020/03/06	3	38.75	0	0.00	38.80	3	3,937	0.08%
2020/03/05	6	39.04	1	39.05	39.35	5	4,011	0.12%
2020/03/04	0.3	38.55	0	0.00	38.40	0.3	4,005	0.01%
2020/03/03	1	38.60	1	38.65	38.60	0	4,082	0.00%
2020/03/02	1	38.55	3	38.62	38.45	-2	4,164	-0.05%
2020/02/27	0	0.00	5	38.45	38.20	-5	4,276	-0.12%
2020/02/25	0	0.00	2	37.20	37.95	-2	4,387	-0.05%
2020/02/24	11	38.12	11	38.07	38.00	0	4,446	0.00%
2020/02/20	0	0.00	2	39.05	39.05	-2	4,445	-0.04%
2020/02/19	0	0.00	10	38.95	38.90	-10	4,570	-0.22%
2020/02/18	3	38.50	1	38.95	38.55	2	4,815	0.04%
2020/02/17	7	38.90	12	39.12	38.80	-5	5,590	-0.09%
2020/02/14	18	37.88	0	0.00	38.25	18	5,506	0.33%
2020/02/13	13	38.10	0	0.00	38.00	13	5,530	0.24%
2020/02/12	7	38.14	0	0.00	38.10	7	5,543	0.13%
2020/02/10	4	37.40	0	0.00	37.65	4	5,565	0.07%
2020/02/07	2	37.83	0	0.00	37.80	2	5,578	0.04%
2020/02/06	1	38.10	0	0.00	38.25	1	5,575	0.02%
2020/02/03	4	36.95	0	0.00	37.20	4	5,605	0.07%
2020/01/31	0	0.00	2	37.70	38.30	-2	5,583	-0.04%
2020/01/30	1	39.25	0	0.00	39.00	1	5,512	0.02%
2020/01/20	33	43.03	0	0.00	43.10	33	5,497	0.60%
2020/01/17	28	43.35	0	0.00	43.35	28	5,285	0.53%
2020/01/16	73	43.40	72	43.18	43.40	1	5,095	0.02%
2020/01/15	6	41.89	4	41.90	41.90	2	4,660	0.04%
2020/01/09	1	40.95	0	0.00	41.00	1	4,712	0.02%
2020/01/06	1	42.00	0	0.00	42.05	1	4,839	0.02%
2020/01/03	1	42.65	1	42.15	42.15	0	4,868	0.00%
2019/12/31	1	41.95	2	42.05	42.10	-1	5,193	-0.02%
2019/12/30	1	41.60	4	41.80	41.85	-3	5,143	-0.06%
2019/12/27	3	41.55	0	0.00	41.60	3	5,131	0.06%
2019/12/20	1	41.05	0	0.00	41.20	1	5,111	0.02%
2019/12/11	1	41.30	0	0.00	41.30	1	4,996	0.02%
2019/12/10	0	0.00	3	40.83	41.00	-3	4,982	-0.06%
2019/12/09	1	40.90	0	0.00	40.85	1	4,966	0.02%
2019/12/05	16	41.03	0	0.00	41.05	16	4,904	0.33%
2019/12/04	1	42.65	0	0.00	42.50	1	4,609	0.02%
2019/12/03	0	0.00	2	42.75	42.75	-2	4,504	-0.04%
2019/11/29	1	42.70	6	42.72	42.70	-5	4,281	-0.12%
2019/11/28	62	42.37	10	42.63	42.60	52	4,179	1.24%
2019/11/27	1	41.70	2	41.85	41.85	-1	4,082	-0.02%
2019/11/26	12	41.80	0	0.00	41.75	12	4,029	0.30%
2019/11/25	6	41.88	17	41.94	41.85	-11	3,969	-0.28%
2019/11/22	7	42.11	0	0.00	42.10	7	3,822	0.18%
2019/11/21	4	42.05	2	42.05	42.20	2	3,742	0.05%
2019/11/20	2	42.30	0	0.00	42.35	2	3,647	0.05%
2019/11/19	10	42.15	1	42.50	42.30	9	3,571	0.25%
2019/11/18	1	42.45	3	42.42	42.25	-2	3,463	-0.06%
2019/11/15	12	42.88	7.4	42.72	42.60	4.7	3,341	0.14%
2019/11/14	92	43.54	170.5	43.61	43.20	-78.5	3,082	-2.55%	大賣/
2019/11/12	1	35.65	3	36.03	36.10	-2	2,244	-0.09%
2019/11/11	10	35.55	3	35.40	35.40	7	2,177	0.32%
2019/11/08	1	35.30	0	0.00	35.30	1	2,160	0.05%
2019/11/06	1	35.00	0	0.00	35.10	1	2,134	0.05%
2019/11/05	4	35.11	1	35.00	35.00	3	2,103	0.14%
2019/11/04	1	35.15	0.5	35.10	35.10	0.5	2,104	0.02%
2019/10/31	3	35.05	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	25	34.86	0	0.00	34.90	25	2,048	1.22%
2019/10/25	7	34.93	0	0.00	34.80	7	2,037	0.34%
2019/10/24	2	35.00	0	0.00	35.25	2	1,984	0.10%
2019/10/23	1	35.00	0	0.00	34.95	1	1,949	0.05%
2019/10/22	1	35.00	0	0.00	35.00	1	1,933	0.05%
2019/10/18	35	35.00	0	0.00	35.00	35	1,859	1.88%
2019/10/16	16	35.07	9	35.20	35.45	7	1,783	0.39%
2019/10/14	0	0.00	4	34.85	34.75	-4	1,613	-0.25%
2019/10/09	14	34.59	0	0.00	34.60	14	1,567	0.89%
2019/10/08	22	35.05	1	35.80	35.00	21	1,523	1.38%
2019/10/07	59	35.26	17	36.01	35.90	42	1,374	3.06%
2019/10/04	0	0.00	8	38.42	38.35	-8	1,132	-0.71%
2019/10/03	9	38.33	0	0.00	38.35	9	1,139	0.79%
2019/09/23	1	39.70	1	39.60	39.60	0	1,175	0.00%
2019/09/19	0	0.00	4	39.61	39.50	-4	1,160	-0.34%
2019/09/18	1	39.55	12	39.54	39.60	-11	1,153	-0.95%
2019/09/17	0	0.00	6	39.37	39.35	-6	1,152	-0.52%
2019/09/16	0	0.00	42	39.05	39.20	-42	1,146	-3.66%
2019/09/12	0	0.00	4	39.13	39.05	-4	1,149	-0.35%
2019/09/10	0	0.00	3	39.10	39.15	-3	1,161	-0.26%
2019/09/06	0	0.00	11	38.87	38.80	-11	1,157	-0.95%
2019/09/05	0	0.00	12	38.82	38.90	-12	1,165	-1.03%
2019/09/03	0	0.00	3	38.52	38.50	-3	1,177	-0.25%
2019/08/30	0	0.00	21	38.35	38.50	-21	1,179	-1.78%
2019/08/29	1	38.00	18.2	38.03	38.00	-17.2	1,170	-1.47%
2019/08/27	3	40.30	0	0.00	40.20	3	1,105	0.27%
2019/08/20	1	40.55	0	0.00	40.35	1	1,066	0.09%
2019/08/19	0.1	40.25	0	0.00	40.25	0.1	1,053	0.01%
2019/08/15	2	39.70	1	39.70	39.80	1	1,059	0.09%
2019/08/14	1	40.15	0	0.00	40.05	1	1,056	0.09%
2019/08/13	3	39.90	0	0.00	39.95	3	1,062	0.28%
2019/08/12	0	0.00	1	40.50	40.35	-1	1,068	-0.09%
2019/08/08	0	0.00	5	40.20	40.50	-5	1,074	-0.47%
2019/08/02	0	0.00	4	40.05	39.75	-4	1,133	-0.35%
2019/07/31	2	40.50	0	0.00	40.50	2	1,212	0.16%
2019/07/25	0	0.00	2	41.03	41.05	-2	1,229	-0.16%
2019/07/19	0	0.00	5	40.60	40.60	-5	1,215	-0.41%
2019/07/11	1	40.40	0	0.00	40.55	1	1,236	0.08%
2019/07/09	40	40.20	6	40.18	40.20	34	1,261	2.70%
2019/07/08	1	40.05	0	0.00	40.20	1	1,270	0.08%
2019/07/05	3	40.02	0	0.00	40.25	3	1,282	0.23%
2019/07/04	3	40.05	3	40.15	40.10	0	1,271	0.00%
2019/07/01	0	0.00	1	40.50	40.45	-1	1,321	-0.08%
2019/06/27	1	39.95	0	0.00	40.00	1	1,309	0.08%
2019/06/14	2	38.90	0	0.00	38.90	2	1,358	0.15%
2019/05/20	0	0.00	0.1	38.30	38.15	-0.1	1,694	0.00%
2019/05/10	2	39.15	8	39.15	39.20	-6	1,646	-0.36%
2019/05/09	14	39.97	0	0.00	39.50	14	1,631	0.86%
2019/04/25	2	40.90	0	0.00	40.95	2	1,495	0.13%
2019/04/18	2	40.60	0	0.00	40.60	2	1,547	0.13%
2019/04/17	2	40.90	0	0.00	41.00	2	1,561	0.13%
2019/04/11	0	0.00	13	41.20	41.20	-13	1,511	-0.86%
2019/04/08	2	40.60	0	0.00	40.55	2	1,470	0.14%
2019/03/11	3	39.90	0	0.00	39.90	3	1,329	0.23%
2019/03/06	1	39.80	0	0.00	39.80	1	1,305	0.08%
2019/02/26	11	40.10	0	0.00	40.10	11	1,259	0.87%
2019/02/21	15	40.07	10	39.80	40.00	5	1,241	0.40%
2019/02/20	7	40.47	0	0.00	40.25	7	1,191	0.59%
2019/02/19	12	41.77	0	0.00	41.60	12	1,091	1.10%
2019/02/18	8	41.63	0	0.00	41.85	8	1,103	0.72%
2019/02/15	5	41.40	0	0.00	41.50	5	1,094	0.46%
2019/01/16	0	0.00	1	40.10	40.15	-1	1,152	-0.09%
2019/01/08	0	0.00	3	38.75	38.65	-3	1,156	-0.26%
2019/01/07	0	0.00	11	38.68	38.65	-11	1,186	-0.93%
2018/12/19	3	39.00	0	0.00	39.10	3	1,293	0.23%
2018/12/18	2	39.20	0	0.00	39.20	2	1,277	0.16%
2018/12/17	2	39.60	0	0.00	39.60	2	1,273	0.16%
2018/12/14	4	39.73	0	0.00	39.85	4	1,281	0.31%
2018/12/11	4	39.85	0	0.00	39.80	4	1,287	0.31%
2018/12/06	1	39.80	0	0.00	39.85	1	1,326	0.08%
2018/12/03	0	0.00	6	40.55	40.80	-6	1,389	-0.43%
2018/11/23	1	39.70	0	0.00	39.60	1	1,397	0.07%
2018/11/22	3	39.92	0	0.00	39.90	3	1,411	0.21%
2018/11/20	3	40.42	0	0.00	40.25	3	1,413	0.21%
2018/11/19	1	40.55	0	0.00	40.55	1	1,418	0.07%
2018/11/16	1	40.45	0	0.00	40.60	1	1,406	0.07%
2018/11/13	1	39.10	0	0.00	39.45	1	1,393	0.07%
2018/11/12	0	0.00	1	39.40	39.50	-1	1,397	-0.07%
2018/11/07	2	39.55	0	0.00	39.65	2	1,434	0.14%
2018/11/06	3	39.37	0	0.00	39.50	3	1,461	0.21%
2018/11/05	3	39.95	0	0.00	39.85	3	1,498	0.20%
2018/10/26	0.1	39.25	0	0.00	39.25	0.1	1,699	0.01%
2018/09/12	0	0.00	2	42.70	42.90	-2	1,433	-0.14%
2018/09/07	0	0.00	1	43.45	43.05	-1	1,388	-0.07%
2018/09/05	1	44.00	0	0.00	43.75	1	1,359	0.07%
2018/08/31	1	43.70	0	0.00	43.75	1	1,323	0.08%
2018/08/29	1	43.60	0	0.00	43.60	1	1,332	0.08%
2018/08/10	1	44.55	1	44.60	44.50	0	1,188	0.00%
2018/08/07	10	42.40	0	0.00	42.45	10	1,036	0.96%
2018/07/27	0	0.00	10	45.10	45.00	-10	1,008	-0.99%
2018/07/25	0	0.00	1	44.70	44.80	-1	1,034	-0.10%
2018/07/24	1	44.30	0	0.00	44.45	1	1,063	0.09%
2018/07/13	0	0.00	2	43.95	44.10	-2	1,195	-0.17%
2018/07/11	2	43.70	0	0.00	43.50	2	1,234	0.16%
2018/07/05	10	44.21	0	0.00	43.75	10	1,318	0.76%
2018/05/25	0	0.00	15.4	45.30	45.25	-15.4	1,554	-0.99%
2018/05/21	10	45.50	0	0.00	45.35	10	1,631	0.61%
2018/05/17	0	0.00	11	45.95	45.95	-11	1,708	-0.64%
2018/05/14	1	44.90	0	0.00	45.30	1	1,738	0.06%
2018/05/09	0	0.00	0	45.95	46.00	0	1,667	0.00%
2018/04/27	0	0.00	4	44.45	44.30	-4	1,631	-0.25%
2018/04/26	10	44.40	0	0.00	44.35	10	1,631	0.61%
2018/04/02	5	47.25	0	0.00	47.50	5	1,504	0.33%
2018/03/23	0	0.00	20	46.70	46.50	-20	1,390	-1.44%
2018/03/07	2	46.45	0	0.00	46.00	2	1,563	0.13%
2018/02/26	0	0.00	2	47.30	47.20	-2	1,575	-0.13%
2018/01/31	0	0.00	0	47.00	47.00	0	1,600	0.00%
2018/01/25	2	47.00	0	0.00	47.05	2	1,644	0.12%
2018/01/24	0	46.90	0	0.00	47.00	0	1,660	0.00%
2018/01/22	0	0.00	1	47.00	47.00	-1	1,657	-0.06%
2018/01/18	2	46.50	0	0.00	46.55	2	1,661	0.12%