東陽 (1319)-元大-南屯券商分點個股進出

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

東陽

(1319)

可現股當沖

股價
112.5
漲跌
▼2.5
漲幅
-2.17%
成交量
10,627張
產業
上市汽車類股▲1.26%
524人加入追蹤

立即追蹤
本地時間:14:30(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

東陽 (1319)籌碼相關－元大-南屯券商分點個股進出

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

元大-南屯券商分點個股進出
元大-南屯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
2024/05/31	2.1	115.94	2	114.00	112.50	0.1	7,474	0.00%
2024/05/30	2	116.76	1.2	116.13	115.00	0.9	7,346	0.01%
2024/05/29	3.1	119.96	2.1	119.12	118.50	1	7,352	0.01%
2024/05/28	0.1	117.54	1	121.00	120.50	-0.9	7,369	-0.01%
2024/05/27	1	114.00	1	115.50	113.50	0	7,408	0.00%
2024/05/24	2	113.50	2	113.00	113.50	0	7,691	0.00%
2024/05/23	3.5	115.40	1	116.52	112.00	2.5	7,701	0.03%
2024/05/22	7.1	121.64	1	120.50	120.50	6.1	7,669	0.08%
2024/05/21	20.5	126.61	16	125.28	124.00	4.5	7,719	0.06%
2024/05/20	1	116.23	11.1	124.74	126.50	-10.1	7,565	-0.13%
2024/05/16	8.1	113.00	5	112.60	112.00	3.1	7,531	0.04%
2024/05/15	3	117.17	7	117.00	115.50	-4	7,644	-0.05%
2024/05/14	20	117.20	7	117.07	116.50	13	7,742	0.17%
2024/05/13	2.1	113.23	3	112.83	111.50	-1	7,693	-0.01%
2024/05/10	1	114.50	1	114.00	114.00	0	7,682	0.00%
2024/05/07	1.1	114.93	9	112.17	114.00	-8	7,742	-0.10%
2024/05/06	3.1	117.48	3	115.50	115.50	0.1	7,795	0.00%
2024/05/02	3	120.50	4	122.25	122.50	-1	8,448	-0.01%
2024/04/30	2	121.50	2	119.50	119.00	0	8,529	0.00%
2024/04/29	2	119.75	1	119.00	122.50	1	8,621	0.01%
2024/04/26	0	0.00	1	115.50	116.00	-1	8,597	-0.01%
2024/04/25	4	118.00	5	118.30	117.50	-1	8,622	-0.01%
2024/04/24	6	118.33	1	118.00	117.50	5	8,677	0.06%
2024/04/23	3.1	121.62	4	118.75	119.50	-1	8,689	-0.01%
2024/04/22	1	124.00	1	124.50	121.00	0	8,768	0.00%
2024/04/19	2.6	124.36	2	123.00	123.50	0.6	8,733	0.01%
2024/04/18	6	129.42	3	126.67	127.00	3	8,689	0.03%
2024/04/17	5	130.90	3	131.33	129.50	2	8,644	0.02%
2024/04/16	4	127.50	6	127.00	126.50	-2	8,566	-0.02%
2024/04/15	3	130.00	22	128.02	127.50	-19	8,496	-0.22%
2024/04/12	23.4	132.67	3.1	132.00	131.50	20.3	8,436	0.24%
2024/04/11	2.1	121.71	0	0.00	123.00	2.1	8,281	0.03%
2024/04/10	0	123.00	0	0.00	123.00	0	8,247	0.00%
2024/04/09	0	0.00	0.1	124.50	122.50	-0.1	8,271	0.00%
2024/04/08	1	123.00	1	122.00	122.00	0	8,292	0.00%
2024/04/03	0.1	121.00	0	0.00	120.50	0.1	8,321	0.00%
2024/04/02	1	126.00	2	127.75	123.50	-1	8,351	-0.01%
2024/04/01	0	123.50	0	0.00	123.00	0	8,269	0.00%
2024/03/29	3.1	124.10	2	123.25	125.00	1.1	8,172	0.01%
2024/03/28	32	123.86	2	125.75	125.00	30	7,772	0.39%
2024/03/27	0	0.00	36	124.26	125.00	-36	7,544	-0.48%
2024/03/26	2	117.50	3	117.33	118.50	-1	7,452	-0.01%
2024/03/25	0	118.50	2	119.00	118.50	-2	7,349	-0.03%
2024/03/22	0	117.50	3.5	117.14	118.00	-3.5	7,349	-0.05%
2024/03/21	6	117.67	2	120.75	120.00	4	7,461	0.05%
2024/03/20	7	120.86	1	121.50	121.50	6	7,495	0.08%
2024/03/19	10	125.20	8	125.62	126.50	2	7,299	0.03%
2024/03/18	5	121.10	7.2	122.68	125.00	-2.2	7,083	-0.03%
2024/03/15	2	114.00	10.2	114.99	115.50	-8.2	6,842	-0.12%
2024/03/14	16.2	113.65	7	113.57	112.00	9.2	6,713	0.14%
2024/03/13	7	109.86	13	110.00	113.00	-6	6,648	-0.09%
2024/03/12	8	105.75	104	106.57	108.00	-96	6,662	-1.44%	大賣/
2024/03/11	1	100.53	5	98.70	98.40	-4	7,003	-0.06%
2024/03/08	3	96.77	1	97.80	96.50	2	7,192	0.03%
2024/03/07	1	99.90	3	98.77	99.90	-2	7,136	-0.03%
2024/03/06	0.2	103.25	2	102.75	103.00	-1.8	7,100	-0.03%
2024/03/05	1	100.00	1	101.50	100.00	0	7,102	0.00%
2024/03/04	3	100.13	3.3	99.60	99.60	-0.3	7,154	0.00%
2024/03/01	3	102.00	3	102.33	100.50	0	7,162	0.00%
2024/02/29	0.1	99.50	11	99.75	98.90	-10.9	7,110	-0.15%
2024/02/27	7	98.99	5	100.70	99.10	2	7,026	0.03%
2024/02/26	4	95.00	5	95.22	95.00	-1	6,772	-0.01%
2024/02/23	1	95.30	1	93.20	93.00	0	6,788	0.00%
2024/02/22	6	95.73	8	95.11	95.00	-2	6,773	-0.03%
2024/02/21	1	92.20	5	92.86	93.00	-4	6,714	-0.06%
2024/02/20	1	92.20	1	91.20	91.80	0	6,741	0.00%
2024/02/19	4	93.95	2	93.80	93.50	2	6,698	0.03%
2024/02/16	7	92.58	9	92.98	92.20	-2	6,681	-0.03%
2024/02/15	2	89.05	3	88.53	89.40	-1	6,526	-0.02%
2024/02/02	1	83.90	0	84.10	83.00	1	6,413	0.02%
2024/02/01	2	84.20	0	85.00	84.10	2	6,515	0.03%
2024/01/31	2	85.65	7.4	84.36	85.30	-5.4	6,607	-0.08%
2024/01/30	8	86.25	8	86.08	86.00	0	6,603	0.00%
2024/01/29	4	86.33	2	86.50	86.70	2	6,570	0.03%
2024/01/26	23	86.77	25	86.66	86.30	-2	6,510	-0.03%
2024/01/25	15	83.99	28.4	84.54	86.60	-13.4	6,258	-0.21%
2024/01/24	2	80.40	70	80.37	81.00	-68	5,980	-1.14%
2024/01/23	60	80.01	3	78.90	80.20	57	5,918	0.96%
2024/01/19	3	76.87	0	0.00	76.60	3	5,925	0.05%
2024/01/18	1	76.50	0	76.10	77.60	1	5,991	0.02%
2024/01/16	2	77.94	21	77.36	76.70	-19	5,965	-0.32%
2024/01/15	1	74.90	0	0.00	76.10	1	5,930	0.02%
2024/01/12	0.1	74.60	0	0.00	74.00	0.1	6,095	0.00%
2024/01/10	6.1	74.55	3	73.90	73.90	3.1	6,349	0.05%
2024/01/09	4.1	75.79	3	75.00	75.00	1.1	6,516	0.02%
2024/01/08	0.3	76.30	1	75.60	75.20	-0.8	6,631	-0.01%
2024/01/05	1	75.30	0.1	76.20	75.10	1	7,021	0.01%
2024/01/04	0	76.00	0	0.00	75.40	0	7,581	0.00%
2024/01/03	1.1	75.76	0	0.00	76.50	1.1	7,683	0.01%
2024/01/02	1.1	76.38	0	0.00	75.60	1.1	7,724	0.01%
2023/12/29	0.1	75.60	0	0.00	76.00	0.1	7,925	0.00%
2023/12/28	5.1	75.36	1	75.20	75.20	4.1	7,924	0.05%
2023/12/27	1	75.80	0	0.00	75.60	1	7,956	0.01%
2023/12/26	10.1	75.71	0.2	75.80	75.60	9.9	8,100	0.12%
2023/12/25	3	75.84	0	0.00	75.50	3	8,187	0.04%
2023/12/22	2.2	76.03	0	0.00	75.80	2.2	8,272	0.03%
2023/12/21	3.2	77.25	0	0.00	76.10	3.2	8,426	0.04%
2023/12/20	3	77.70	0	0.00	77.50	3	8,518	0.04%
2023/12/19	1.1	77.91	0	0.00	78.00	1.1	8,623	0.01%
2023/12/18	31.1	79.95	5	81.92	79.20	26.1	8,717	0.30%
2023/12/15	12	86.57	8	86.49	85.10	4	8,917	0.04%
2023/12/14	1	85.90	3.1	85.47	85.40	-2.1	9,207	-0.02%
2023/12/13	22	85.92	2	85.00	85.00	20	9,341	0.21%
2023/12/12	2	85.80	3	85.37	85.70	-1	9,540	-0.01%
2023/12/11	18	85.55	18	85.57	85.40	0	9,941	0.00%
2023/12/08	1	85.60	3	85.03	84.30	-2	10,803	-0.02%
2023/12/07	17	87.61	17	84.76	84.60	0	11,091	0.00%
2023/12/06	35	85.01	141.3	85.05	87.00	-106.3	11,074	-0.96%	大賣/鉅額交易
2023/12/05	124	82.11	40	81.55	82.40	84	10,932	0.77%	大買/
2023/12/04	3	77.87	2.1	78.23	77.50	0.9	10,741	0.01%
2023/11/30	0	0.00	3	74.80	74.40	-3	10,764	-0.03%
2023/11/29	8.6	76.24	2	75.40	75.40	6.6	10,846	0.06%
2023/11/28	4	75.75	2	76.45	76.50	2	10,865	0.02%
2023/11/27	0.1	74.70	0	0.00	74.00	0.1	11,148	0.00%
2023/11/24	1	74.70	1	75.00	75.40	0	11,582	0.00%
2023/11/22	1.1	75.61	0	0.00	76.10	1.1	11,677	0.01%
2023/11/21	0	0.00	5	77.40	76.50	-5	11,653	-0.04%
2023/11/20	0.1	76.80	0	0.00	76.80	0.1	11,737	0.00%
2023/11/17	0	0.00	11	77.86	77.50	-11	11,717	-0.09%
2023/11/16	0	0.00	13	78.66	78.20	-13	11,690	-0.11%
2023/11/15	2	79.60	2	79.20	78.40	0	11,718	0.00%
2023/11/14	1	78.20	1	78.40	78.40	0	11,909	0.00%
2023/11/13	1	78.00	1	78.40	78.40	0	11,994	0.00%
2023/11/10	3	78.43	6.3	78.74	78.50	-3.3	12,054	-0.03%
2023/11/09	15	81.06	6	80.82	80.00	9	12,198	0.07%
2023/11/08	3	79.87	1	79.60	79.60	2	12,125	0.02%
2023/11/07	1	79.00	0	0.00	79.00	1	12,094	0.01%
2023/11/03	1	75.80	2.2	76.01	75.80	-1.2	12,169	-0.01%
2023/11/02	3	74.90	3	75.93	76.80	0	12,184	0.00%
2023/11/01	2.1	71.83	6	72.03	74.00	-3.9	12,171	-0.03%
2023/10/31	1	75.10	5	75.30	73.30	-4	12,129	-0.03%
2023/10/30	3.1	75.52	9	75.00	75.30	-5.9	12,236	-0.05%
2023/10/27	0	0.00	1	77.10	76.40	-1	12,270	-0.01%
2023/10/26	0	0.00	0.5	76.60	76.40	-0.5	12,492	0.00%
2023/10/25	0.1	78.70	0	0.00	78.00	0.1	12,872	0.00%
2023/10/24	0	0.00	2	77.70	78.30	-2	13,004	-0.02%
2023/10/23	2	78.10	1	78.30	78.90	1	13,030	0.01%
2023/10/20	3	79.07	16.3	78.88	78.30	-13.3	13,037	-0.10%
2023/10/19	22	82.69	43	81.32	81.70	-21	12,881	-0.16%
2023/10/18	2	82.65	0	0.00	82.60	2	12,732	0.02%
2023/10/17	7	83.51	12	83.66	82.50	-5	12,638	-0.04%
2023/10/16	3	84.17	2	83.25	83.80	1	12,530	0.01%
2023/10/13	41	83.91	126	84.04	83.40	-85	12,524	-0.68%	大賣/
2023/10/12	146	86.04	43	83.92	86.70	103	12,159	0.85%	大買/鉅額交易
2023/10/11	2	77.00	6	78.45	78.90	-4	11,675	-0.03%
2023/10/06	0	78.90	0.1	79.10	77.60	0	11,688	0.00%
2023/10/05	29	78.88	27	79.59	78.30	2	11,633	0.02%
2023/10/04	2	77.55	2	77.00	77.00	0	11,384	0.00%
2023/10/03	1	77.62	1	78.70	78.70	0	11,338	0.00%
2023/10/02	12	78.02	1	76.90	77.80	11	11,267	0.10%
2023/09/28	5	78.38	7	78.17	78.30	-2	11,140	-0.02%
2023/09/27	2	79.45	2	78.80	78.80	0	11,061	0.00%
2023/09/26	12	79.89	15	78.37	78.30	-3	10,993	-0.03%
2023/09/25	14	79.62	14	79.09	78.80	0	10,825	0.00%
2023/09/22	2	78.65	1	77.00	79.40	1	10,682	0.01%
2023/09/21	3	77.83	48	78.03	77.90	-45	10,568	-0.43%
2023/09/20	20	79.07	40	79.44	78.00	-20	10,427	-0.19%
2023/09/19	25.4	79.20	38	79.48	79.10	-12.7	10,103	-0.13%
2023/09/18	5	75.82	13	76.15	76.40	-8	9,734	-0.08%
2023/09/15	52	73.78	8.7	73.37	74.10	43.3	9,723	0.45%
2023/09/14	55	76.41	77.1	76.72	75.60	-22.1	9,681	-0.23%
2023/09/13	33	76.96	79.2	77.29	74.40	-46.2	9,230	-0.50%
2023/09/12	15	73.97	16	74.33	73.50	-1	8,378	-0.01%
2023/09/11	36	71.34	26	72.13	72.40	10	8,009	0.12%
2023/09/08	20	69.67	24	69.51	69.80	-4	7,813	-0.05%
2023/09/07	35	68.71	3	68.47	67.40	32	7,581	0.42%
2023/09/06	1	67.60	0	0.00	67.90	1	7,495	0.01%
2023/09/05	48	67.53	2.1	67.42	68.00	45.9	7,469	0.61%
2023/09/04	27	68.24	21	67.46	68.10	6	7,466	0.08%
2023/09/01	10	67.17	7	67.59	66.40	3	7,352	0.04%
2023/08/31	26	67.40	32.6	67.86	67.90	-6.6	7,344	-0.09%
2023/08/30	10.6	65.02	23	65.66	66.30	-12.4	7,127	-0.17%
2023/08/29	17.1	63.58	4	62.90	63.90	13.1	6,711	0.20%
2023/08/28	6	62.42	0	0.00	61.20	6	6,591	0.09%
2023/08/25	0	0.00	1	62.30	62.10	-1	6,593	-0.02%
2023/08/24	29	60.47	2	60.85	61.50	27	6,569	0.41%
2023/08/23	6	61.70	0	0.00	61.90	6	6,483	0.09%
2023/08/22	0	0.00	3	62.00	61.20	-3	6,479	-0.05%
2023/08/21	2	61.95	21.3	61.84	61.90	-19.3	6,483	-0.30%
2023/08/18	19	63.67	17	62.66	61.40	2	6,440	0.03%
2023/08/17	12	61.58	7	61.91	62.00	5	6,264	0.08%
2023/08/16	2	61.30	12.2	61.75	62.00	-10.2	6,275	-0.16%
2023/08/15	41	62.05	19	61.89	61.90	22	6,243	0.35%
2023/08/14	0	0.00	34	58.89	59.00	-34	6,135	-0.55%
2023/08/11	3.2	60.08	2	60.20	60.20	1.2	6,201	0.02%
2023/08/10	4	60.65	7.1	60.40	60.10	-3.1	6,153	-0.05%
2023/08/09	14	60.22	5	59.98	60.00	9	6,082	0.15%
2023/08/08	0	0.00	27	59.90	60.10	-27	6,009	-0.45%
2023/08/07	0	0.00	1	58.10	59.30	-1	5,993	-0.02%
2023/08/04	10	58.30	1	57.80	58.30	9	5,944	0.15%
2023/08/02	10	59.61	1.1	62.43	59.50	8.9	5,890	0.15%
2023/08/01	1	61.90	0	0.00	61.00	1	5,821	0.02%
2023/07/31	46.4	62.10	15	61.65	60.60	31.4	5,841	0.54%
2023/07/28	49.5	59.79	126.1	60.52	60.60	-76.6	5,704	-1.34%	大賣/
2023/07/27	34	56.24	5	55.98	56.90	29	5,323	0.54%
2023/07/26	78	54.98	10	54.78	54.80	68	5,187	1.31%
2023/07/25	4	53.83	1.3	54.39	54.50	2.7	5,107	0.05%
2023/07/24	1	51.60	0	0.00	51.90	1	5,052	0.02%
2023/07/20	1.2	52.65	2	53.00	53.00	-0.8	5,055	-0.02%
2023/07/19	4	53.53	3	52.57	52.60	1	5,071	0.02%
2023/07/18	0.1	54.70	5	54.00	54.10	-4.9	5,041	-0.10%
2023/07/17	1	53.90	2	53.55	53.50	-1	4,981	-0.02%
2023/07/14	26	53.45	6	53.95	53.20	20	5,022	0.40%
2023/07/13	2	53.35	5	53.48	53.90	-3	5,074	-0.06%
2023/07/12	6	51.58	0	0.00	51.40	6	5,092	0.12%
2023/07/05	1	52.60	0	0.00	51.80	1	5,437	0.02%
2023/07/04	2	53.10	0	0.00	52.40	2	5,440	0.04%
2023/07/03	2	52.30	0	0.00	52.40	2	5,498	0.04%
2023/06/28	5	52.50	11	52.20	52.20	-6	5,527	-0.11%
2023/06/27	11.2	51.49	0	0.00	51.10	11.2	5,539	0.20%
2023/06/26	2	54.20	1	53.50	53.30	1	5,547	0.02%
2023/06/21	6	55.97	7	56.17	56.30	-1	5,577	-0.02%
2023/06/20	25.4	55.59	23	55.35	54.50	2.4	5,629	0.04%
2023/06/19	3	53.50	0	0.00	53.60	3	5,447	0.06%
2023/06/16	3	54.13	1	54.60	54.00	2	5,456	0.04%
2023/06/15	4	53.53	4	53.95	54.20	0	5,348	0.00%
2023/06/14	4	54.03	4	53.73	53.40	0	5,337	0.00%
2023/06/13	1	51.00	4.1	51.81	52.40	-3.1	5,239	-0.06%
2023/06/12	0	0.00	0	50.80	50.90	0	5,158	0.00%
2023/06/09	1	51.30	0	0.00	51.10	1	5,174	0.02%
2023/06/08	2	51.30	1	51.50	50.30	1	5,234	0.02%
2023/06/05	1	51.20	3	51.47	51.40	-2	5,316	-0.04%
2023/06/02	0	0.00	0.6	49.50	49.95	-0.6	5,210	-0.01%
2023/05/31	3	49.50	0	0.00	49.50	3	5,173	0.06%
2023/05/30	0	0.00	0	49.80	49.90	0	5,155	0.00%
2023/05/26	0.2	49.75	5	49.65	49.60	-4.8	5,201	-0.09%
2023/05/25	0	0.00	1	50.00	49.65	-1	5,204	-0.02%
2023/05/23	0	0.00	0	50.40	49.90	0	5,174	0.00%
2023/05/22	1	50.50	8	51.10	51.10	-7	5,114	-0.14%
2023/05/19	0	0.00	3	49.95	49.35	-3	5,005	-0.06%
2023/05/18	6	49.93	3	49.73	49.55	3	4,976	0.06%
2023/05/16	0	0.00	2	49.00	48.20	-2	4,762	-0.04%
2023/05/15	1	47.70	0	0.00	48.45	1	4,733	0.02%
2023/05/09	0	0.00	8	48.75	48.10	-8	4,743	-0.17%
2023/05/05	14	50.89	18	50.80	50.80	-4	4,630	-0.09%
2023/05/04	54	49.69	41	50.00	49.30	13	4,532	0.29%
2023/05/03	1.1	49.13	60	49.97	49.95	-58.9	4,414	-1.33%
2023/05/02	1	48.50	4	48.55	48.55	-3	4,394	-0.07%
2023/04/28	10.2	48.07	2	48.30	47.65	8.2	4,439	0.18%
2023/04/27	1	47.80	4	46.86	47.75	-3	4,449	-0.07%
2023/04/26	4	46.66	2	46.35	46.70	2	4,439	0.05%
2023/04/25	16	46.98	0	0.00	46.55	16	4,444	0.36%
2023/04/24	0	0.00	1	47.00	47.05	-1	4,432	-0.02%
2023/04/21	0.1	46.70	4	46.05	46.05	-4	4,423	-0.09%
2023/04/20	1	47.45	0	0.00	47.15	1	4,409	0.02%
2023/04/19	10	49.06	0	0.00	48.80	10	4,417	0.23%
2023/04/18	56	49.75	18	49.19	49.10	38	4,392	0.87%
2023/04/17	36	48.94	27	48.83	48.85	9	4,298	0.21%
2023/04/14	8	47.71	1	47.50	47.30	7	4,181	0.17%
2023/04/13	0.2	46.90	2	47.13	47.20	-1.8	4,197	-0.04%
2023/04/12	1	46.45	0	0.00	47.80	1	4,239	0.02%
2023/04/11	26	46.74	27	47.09	46.95	-1	4,151	-0.02%
2023/04/10	1	46.55	0	0.00	46.55	1	4,268	0.02%
2023/04/07	0.2	46.00	5	46.45	46.50	-4.8	4,251	-0.11%
2023/04/06	0	0.00	9	45.50	45.65	-9	4,295	-0.21%
2023/03/31	0.2	46.50	0	0.00	46.20	0.2	4,236	0.00%
2023/03/30	2	46.55	2	46.50	46.55	0	4,270	0.00%
2023/03/28	0.1	45.85	0	0.00	45.65	0.1	4,386	0.00%
2023/03/27	1	46.20	12.8	45.89	45.85	-11.8	4,504	-0.26%
2023/03/24	14.4	47.26	1.2	46.38	46.70	13.2	4,680	0.28%
2023/03/23	19	47.19	12	46.75	46.80	7	4,628	0.15%
2023/03/21	5	45.27	0	0.00	45.10	5	4,471	0.11%
2023/03/20	0	44.55	0	0.00	44.45	0	4,418	0.00%
2023/03/17	5	44.94	0	0.00	44.25	5	4,481	0.11%
2023/03/16	0	0.00	1	45.35	45.10	-1	4,479	-0.02%
2023/03/15	1	45.20	0	0.00	45.20	1	4,512	0.02%
2023/03/14	0	0.00	0	44.15	43.80	0	4,521	0.00%
2023/03/13	0	43.30	0	0.00	44.50	0	4,539	0.00%
2023/03/10	2	45.98	2	45.80	45.75	0	4,576	0.00%
2023/03/09	0	0.00	6	45.48	45.15	-6	4,729	-0.13%
2023/03/08	5	43.65	25	44.50	44.90	-20	4,911	-0.41%
2023/03/02	0	0.00	0.2	42.30	43.05	-0.2	5,424	0.00%
2023/03/01	2	41.90	1	41.80	42.05	1	5,459	0.02%
2023/02/23	1	44.35	0	0.00	44.35	1	5,469	0.02%
2023/02/22	1	43.50	0	0.00	43.55	1	5,580	0.02%
2023/02/21	21.1	44.55	1	44.55	44.60	20.1	5,709	0.35%
2023/02/20	6	44.79	0	0.00	44.50	6	5,985	0.10%
2023/02/17	1.1	44.49	0	0.00	44.60	1.1	6,006	0.02%
2023/02/13	0	0.00	1	43.35	43.55	-1	6,501	-0.02%
2023/02/10	0	0.00	2	43.63	43.50	-2	6,587	-0.03%
2023/02/08	1	44.35	0	0.00	44.25	1	6,577	0.02%
2023/02/07	0	0.00	2	44.85	44.95	-2	6,572	-0.03%
2023/02/06	0	44.95	13	44.71	44.65	-13	6,577	-0.20%
2023/02/03	1	45.10	0	0.00	44.45	1	6,598	0.02%
2023/02/02	1	45.50	0	0.00	45.70	1	6,572	0.02%
2023/02/01	0	0.00	0	44.90	45.20	0	6,550	0.00%
2023/01/31	1	44.01	5	44.51	45.00	-4	6,517	-0.06%
2023/01/30	15	43.78	2	43.55	43.95	13	6,457	0.20%
2023/01/17	0	0.00	1	43.10	42.90	-1	6,403	-0.02%
2023/01/13	0	0.00	1	42.45	42.50	-1	6,400	-0.02%
2023/01/12	3.1	42.80	1	42.75	42.75	2.1	6,463	0.03%
2023/01/11	0	0.00	2	43.15	43.10	-2	6,470	-0.03%
2023/01/10	0	43.90	0	0.00	43.40	0	6,479	0.00%
2023/01/09	2	43.50	3	43.55	43.35	-1	6,489	-0.02%
2023/01/06	3	43.13	0	0.00	43.35	3	6,560	0.05%
2023/01/04	0	0.00	1	43.30	43.15	-1	6,681	-0.01%
2023/01/03	0	43.65	0	0.00	42.85	0	6,697	0.00%
2022/12/30	1	43.10	5	43.16	43.10	-4	6,744	-0.06%
2022/12/29	7	41.89	12.1	41.83	41.80	-5.1	6,648	-0.08%
2022/12/28	15	42.71	2	42.65	43.00	13	6,607	0.20%
2022/12/26	0	42.00	0	0.00	41.75	0	6,460	0.00%
2022/12/22	0	41.90	1	40.95	40.90	-1	6,515	-0.01%
2022/12/21	1	41.20	2	40.88	41.10	-1	6,560	-0.02%
2022/12/20	2	42.65	0	0.00	41.80	2	6,524	0.03%
2022/12/19	5.1	43.25	1	42.60	42.65	4.1	6,489	0.06%
2022/12/16	3.1	46.54	1	45.50	45.00	2.1	6,475	0.03%
2022/12/15	2	49.13	1	49.30	49.20	1	6,271	0.02%
2022/12/13	1	47.70	11	47.84	47.35	-10	6,231	-0.16%
2022/12/12	1	48.05	0	0.00	48.00	1	6,280	0.02%
2022/12/09	3	48.28	0	0.00	47.90	3	6,586	0.05%
2022/12/08	0	0.00	1	48.15	48.15	-1	6,618	-0.02%
2022/12/07	2.1	46.92	1	47.00	46.80	1.1	6,633	0.02%
2022/12/06	1	48.40	0	0.00	48.65	1	6,629	0.02%
2022/12/05	9	49.19	15	48.87	49.00	-6	6,657	-0.09%
2022/12/02	12	49.30	5	49.00	48.75	7	6,845	0.10%
2022/12/01	13	49.32	12	49.40	49.30	1	6,743	0.01%
2022/11/30	11.1	47.98	13.1	47.69	47.45	-1.9	6,486	-0.03%
2022/11/29	22.1	47.71	20	47.88	48.45	2.1	6,264	0.03%
2022/11/28	2	44.08	5	44.48	45.60	-3	5,836	-0.05%
2022/11/25	4	45.41	4	45.15	45.05	0	5,874	0.00%
2022/11/24	0	0.00	2	45.55	45.55	-2	6,021	-0.03%
2022/11/23	0	0.00	4	45.75	45.75	-4	6,048	-0.07%
2022/11/22	6	45.08	2	45.18	45.40	4	6,080	0.07%
2022/11/21	4	45.74	4	45.69	45.95	0	6,253	0.00%
2022/11/18	5	46.31	3	46.40	45.70	2	6,287	0.03%
2022/11/17	52	46.15	50	46.01	46.25	2	6,192	0.03%
2022/11/16	16	46.16	10	46.29	45.60	6	6,087	0.10%
2022/11/15	4	43.23	4	43.45	44.15	0	5,849	0.00%
2022/11/14	52	43.79	53	43.45	43.75	-1	6,002	-0.02%
2022/11/11	3	43.65	9	43.54	43.40	-6	6,266	-0.10%
2022/11/10	10.1	43.23	8	43.46	42.65	2.1	6,419	0.03%
2022/11/09	10	45.42	2	45.08	44.90	8	6,511	0.12%
2022/11/08	5	46.23	3.1	47.04	46.30	2	6,513	0.03%
2022/11/07	3	46.03	4	45.83	45.80	-1	6,541	-0.02%
2022/11/04	4	46.14	2	45.55	46.25	2	6,759	0.03%
2022/11/02	7	45.81	0	0.00	45.85	7	7,251	0.10%
2022/11/01	0	0.00	5	46.21	46.20	-5	7,344	-0.07%
2022/10/31	4	45.35	0	0.00	45.25	4	7,401	0.05%
2022/10/28	1	44.55	0	0.00	44.85	1	7,523	0.01%
2022/10/27	1	45.40	1	46.10	46.20	0	7,656	0.00%
2022/10/26	1	44.65	0	0.00	45.00	1	7,732	0.01%
2022/10/25	0	45.30	0	0.00	44.95	0	7,788	0.00%
2022/10/24	13	46.45	13	45.91	45.85	0	7,959	0.00%
2022/10/21	0	0.00	1	45.35	45.65	-1	8,025	-0.01%
2022/10/20	1	46.45	1	45.85	45.70	0	8,028	0.00%
2022/10/19	10	48.14	10	47.77	47.60	0	8,023	0.00%
2022/10/18	6	47.75	7	48.26	48.20	-1	8,077	-0.01%
2022/10/17	3	47.05	4	47.50	47.55	-1	8,265	-0.01%
2022/10/14	8	48.19	9	48.38	48.20	-1	8,313	-0.01%
2022/10/13	1	44.60	1	47.05	45.15	0	8,371	0.00%
2022/10/12	1	46.00	0	0.00	47.25	1	8,509	0.01%
2022/10/11	2	46.78	1	47.10	46.70	1	8,920	0.01%
2022/10/07	4	49.48	2	48.35	47.95	2	9,551	0.02%
2022/10/06	2	48.88	1	49.05	49.05	1	9,610	0.01%
2022/10/04	2	48.83	2	48.90	48.95	0	9,744	0.00%
2022/10/03	5	48.43	3	48.68	48.45	2	9,870	0.02%
2022/09/30	0.2	48.13	1	47.80	48.30	-0.8	10,286	-0.01%
2022/09/29	2	50.05	2	49.70	49.75	0	10,594	0.00%
2022/09/28	7.2	50.54	4	50.34	49.20	3.2	10,701	0.03%
2022/09/27	2	50.90	2	50.80	51.80	0	10,802	0.00%
2022/09/26	4	52.25	7	51.39	51.20	-3	10,912	-0.03%
2022/09/23	1	53.00	0	0.00	53.00	1	11,102	0.01%
2022/09/22	2	54.90	0	0.00	55.40	2	11,296	0.02%
2022/09/21	5	55.30	0	0.00	55.10	5	11,807	0.04%
2022/09/20	3	55.33	9	55.23	55.50	-6	12,068	-0.05%
2022/09/19	4	54.75	2	54.75	54.20	2	12,151	0.02%
2022/09/16	6	55.53	2.3	56.56	54.50	3.7	12,249	0.03%
2022/09/15	4	56.10	5	55.80	55.60	-1	12,093	-0.01%
2022/09/14	1	54.80	1	55.40	55.70	0	12,156	0.00%
2022/09/13	2	54.75	2	54.70	54.80	0	12,357	0.00%
2022/09/12	3	54.80	1	53.80	53.70	2	12,441	0.02%
2022/09/08	4	54.95	7	55.04	55.10	-3	12,638	-0.02%
2022/09/07	0	0.00	2	52.70	52.70	-2	12,896	-0.02%
2022/09/05	5	52.43	4	53.03	52.20	1	13,346	0.01%
2022/09/02	0.1	54.40	0	0.00	54.40	0.1	13,472	0.00%
2022/09/01	4.1	54.67	1	54.50	54.70	3.1	13,454	0.02%
2022/08/31	4	53.90	3	53.73	54.60	1	13,455	0.01%
2022/08/30	2	51.90	2.1	52.29	52.50	-0.1	13,462	0.00%
2022/08/29	1	51.60	1	51.10	51.20	0	13,606	0.00%
2022/08/26	14	54.91	19	53.00	52.80	-5	13,688	-0.04%
2022/08/25	3	52.40	5	52.74	52.10	-2	13,683	-0.01%
2022/08/24	3	51.53	1	50.90	51.40	2	13,712	0.01%
2022/08/23	1	50.80	6	51.27	51.50	-5	13,797	-0.04%
2022/08/22	4	51.73	2	51.60	51.50	2	13,985	0.01%
2022/08/19	8	52.50	0	52.80	52.10	8	14,008	0.06%
2022/08/18	10	52.06	9	52.51	53.10	1	13,952	0.01%
2022/08/17	2	51.40	4	51.63	51.20	-2	13,787	-0.01%
2022/08/16	11	49.97	13	49.83	50.10	-2	13,623	-0.01%
2022/08/15	2	48.85	3	49.20	49.60	-1	13,684	-0.01%
2022/08/12	16	47.69	15	47.15	47.55	1	13,861	0.01%
2022/08/11	14	47.88	12	48.55	47.55	2	13,889	0.01%
2022/08/10	1	49.30	7	50.61	49.10	-6	13,809	-0.04%
2022/08/09	17	51.06	18.2	51.08	51.20	-1.2	13,667	-0.01%
2022/08/08	1	48.85	15	48.85	49.10	-14	13,348	-0.10%
2022/08/04	2	48.33	8	48.27	49.10	-6	13,131	-0.05%
2022/08/03	5	47.59	1	48.10	47.50	4	12,998	0.03%
2022/08/02	1.2	49.58	1	49.45	49.65	0.2	12,834	0.00%
2022/08/01	6	50.25	5	49.99	50.00	1	12,739	0.01%
2022/07/29	3	49.23	6	49.88	50.20	-3	12,641	-0.02%
2022/07/28	6	49.18	20	49.24	48.65	-14	12,437	-0.11%
2022/07/26	4	48.61	31	48.42	48.80	-27	12,280	-0.22%
2022/07/25	3	48.48	3	48.67	48.80	0	12,195	0.00%
2022/07/22	31	48.38	16	48.79	48.20	15	12,099	0.12%
2022/07/21	36	47.19	37	47.16	47.50	-1	11,869	-0.01%
2022/07/20	28	47.44	14.2	47.15	47.25	13.9	11,752	0.12%
2022/07/19	40	46.63	38	46.46	46.60	2	11,544	0.02%
2022/07/18	27	48.64	23	48.89	48.15	4	11,246	0.04%
2022/07/15	43	50.65	47	50.48	51.20	-4	10,807	-0.04%
2022/07/14	9	46.78	7	47.01	47.50	2	10,124	0.02%
2022/07/13	5	48.17	3	47.47	47.35	2	9,930	0.02%
2022/07/12	5	47.93	15	47.78	47.65	-10	9,829	-0.10%
2022/07/11	15	49.38	8	49.05	48.65	7	9,693	0.07%
2022/07/08	30	50.35	25	50.46	49.40	5	9,525	0.05%
2022/07/07	21	48.69	21	49.31	50.40	0	9,052	0.00%
2022/07/06	12	47.06	10	46.66	46.25	2	8,636	0.02%
2022/07/05	19	46.83	25	47.03	47.10	-6	8,479	-0.07%
2022/07/04	17	46.19	9	45.68	45.25	8	8,261	0.10%
2022/07/01	10	46.61	10	46.13	46.60	0	8,087	0.00%
2022/06/30	12	49.56	24	48.60	49.35	-12	7,822	-0.15%
2022/06/29	37	49.84	141	48.91	51.80	-104	7,470	-1.39%	大賣/鉅額交易
2022/06/28	113	48.24	11	47.61	48.35	102	6,889	1.48%	大買/鉅額交易
2022/06/27	54	46.22	52	46.30	46.25	2	6,584	0.03%
2022/06/24	9	45.71	10	45.30	44.55	-1	6,385	-0.02%
2022/06/23	7	44.80	10	44.71	44.50	-3	6,204	-0.05%
2022/06/22	14	45.50	8	45.11	44.50	6	6,034	0.10%
2022/06/21	8	44.61	12	45.36	45.25	-4	5,862	-0.07%
2022/06/20	4	43.67	74	44.80	42.65	-70	5,573	-1.26%
2022/06/17	78	44.81	6	43.90	44.90	72	5,365	1.34%
2022/06/16	62	44.09	92	44.21	43.90	-30	5,048	-0.59%
2022/06/15	37	43.61	10	43.28	43.80	27	4,540	0.59%
2022/06/14	0	0.00	1	40.30	41.20	-1	4,137	-0.02%
2022/06/13	4	42.08	9	41.27	41.90	-5	4,009	-0.12%
2022/06/10	1	41.50	2	41.48	41.50	-1	3,821	-0.03%
2022/06/09	5	41.46	2	41.60	41.40	3	3,768	0.08%
2022/06/08	10	41.53	2.2	41.12	41.80	7.8	3,655	0.21%
2022/06/07	5	40.67	6.1	40.40	40.65	-1.1	3,489	-0.03%
2022/06/06	5	39.86	4	40.05	39.65	1	3,297	0.03%
2022/06/02	9.1	41.08	16	40.98	41.10	-6.9	3,126	-0.22%
2022/06/01	9	39.93	4	40.09	39.95	5	2,883	0.17%
2022/05/31	13	39.68	12	39.28	40.00	1	2,761	0.04%
2022/05/30	14	39.72	15	39.73	39.90	-1	2,622	-0.04%
2022/05/27	1	38.25	1	38.35	38.50	0	2,370	0.00%
2022/05/26	101	39.58	102	39.01	38.65	-1	2,288	-0.04%	大買/大賣/
2022/05/25	6	39.10	27	38.87	38.70	-21	2,139	-0.98%
2022/05/24	22	39.03	9	38.78	38.50	13	1,983	0.66%
2022/05/23	13	38.36	10	38.32	38.80	3	1,843	0.16%
2022/05/20	93	38.19	84	37.63	38.15	9	1,458	0.62%
2022/05/19	18.1	36.78	20	37.23	37.20	-1.9	1,133	-0.17%
2022/05/18	2	36.68	3	36.08	36.65	-1	964	-0.10%
2022/05/17	1	34.65	2	34.68	34.60	-1	798	-0.13%
2022/04/21	0	0.00	1	34.00	34.10	-1	692	-0.14%
2022/04/19	0	0.00	2	33.00	32.95	-2	635	-0.31%
2022/04/15	0	32.40	0	0.00	32.40	0	617	0.01%
2022/04/12	0	0.00	10	31.75	32.00	-10	615	-1.63%
2022/03/18	0.2	32.00	0	0.00	31.45	0.2	606	0.03%
2022/03/15	0	0.00	8	30.80	30.50	-8	589	-1.36%
2022/03/14	0	0.00	2	30.95	30.90	-2	589	-0.34%
2022/03/11	1	30.85	0	0.00	30.60	1	584	0.17%
2022/03/10	11.1	31.07	0	0.00	30.80	11.1	568	1.95%
2022/03/01	0	0.00	1	32.70	32.80	-1	528	-0.19%
2022/02/21	1	33.20	0	0.00	33.40	1	565	0.18%
2022/02/18	0.1	33.20	0	0.00	33.20	0.1	571	0.01%
2022/02/11	1	32.65	0	0.00	32.55	1	596	0.17%
2022/01/26	1	31.55	2	31.55	31.55	-1	609	-0.16%
2022/01/25	1	31.80	0	0.00	31.60	1	602	0.17%
2022/01/24	0	0.00	17	31.95	32.00	-17	592	-2.87%
2022/01/18	1	32.55	0	0.00	32.40	1	576	0.17%
2022/01/12	1	32.70	0	0.00	32.80	1	607	0.16%
2022/01/11	1	32.65	0	0.00	32.60	1	656	0.15%
2022/01/10	0	0.00	2	32.60	32.60	-2	658	-0.30%
2022/01/05	3	33.13	0	0.00	32.95	3	658	0.46%
2021/12/30	2	33.13	0	0.00	33.10	2	657	0.30%
2021/12/28	8	33.12	0	0.00	32.90	8	664	1.20%
2021/12/24	0	0.00	0	32.75	32.90	0	673	0.00%
2021/12/17	3	33.05	0	0.00	33.10	3	655	0.46%
2021/12/14	0	0.00	10	32.95	32.75	-10	667	-1.50%
2021/12/09	7	33.17	0	0.00	33.15	7	678	1.03%
2021/12/08	1	33.40	0	0.00	33.20	1	674	0.15%
2021/11/30	1	32.75	5	33.25	32.70	-4	682	-0.59%
2021/11/26	1	32.80	0	0.00	32.70	1	669	0.15%
2021/11/25	7	33.15	0	0.00	33.05	7	662	1.06%
2021/11/23	9	33.30	0	0.00	33.20	9	643	1.40%
2021/11/19	1	33.25	0	0.00	33.25	1	637	0.16%
2021/11/15	0	0.00	0.1	33.70	33.55	-0.1	618	-0.01%
2021/11/10	0	0.00	10	33.80	33.70	-10	631	-1.58%
2021/11/04	0	0.00	2	33.95	33.90	-2	685	-0.29%
2021/11/01	0	0.00	0.3	33.90	33.95	-0.3	693	-0.04%
2021/10/22	1	34.00	0	0.00	34.05	1	792	0.13%
2021/10/19	5.1	34.68	4	34.80	35.00	1.1	998	0.11%
2021/10/04	0	33.20	0	0.00	33.05	0	1,151	0.00%
2021/09/08	0	0.00	0.1	33.75	33.35	-0.1	1,536	-0.01%
2021/08/31	1	34.55	0	0.00	34.50	1	1,594	0.06%
2021/08/24	1	33.90	0	0.00	34.05	1	1,664	0.06%
2021/08/17	1	34.05	0	0.00	34.00	1	1,720	0.06%
2021/08/10	1	35.00	0	0.00	34.90	1	1,709	0.06%
2021/07/28	6	37.29	0	0.00	37.30	6	1,794	0.33%
2021/07/26	1	37.65	1	38.90	38.05	0	1,804	0.00%
2021/07/23	0	0.00	1	38.85	38.50	-1	1,762	-0.06%
2021/07/22	0	0.00	1	37.40	36.65	-1	1,606	-0.06%
2021/07/21	0	0.00	1	36.55	36.25	-1	1,608	-0.06%
2021/07/19	2	37.33	1	37.40	37.15	1	1,608	0.06%
2021/07/16	0	0.00	4	36.96	37.40	-4	1,627	-0.25%
2021/07/13	3	36.23	0	0.00	36.05	3	1,759	0.17%
2021/07/01	0	0.00	12	36.49	36.50	-12	1,994	-0.60%
2021/06/30	0	0.00	5	35.63	36.10	-5	1,966	-0.25%
2021/06/29	13	34.85	4	35.23	35.30	9	1,944	0.46%
2021/06/25	5	36.00	0	0.00	35.55	5	1,925	0.26%
2021/06/24	5	35.00	1	35.00	35.00	4	1,888	0.21%
2021/06/22	0	0.00	5	33.90	33.75	-5	1,854	-0.27%
2021/06/16	0	0.00	2	34.15	34.00	-2	1,724	-0.12%
2021/06/15	2	34.25	0	0.00	34.35	2	1,728	0.12%
2021/06/11	0	0.00	5	34.50	34.55	-5	1,751	-0.29%
2021/06/08	6	34.10	0	0.00	33.90	6	1,791	0.33%
2021/06/07	0	33.90	0	0.00	34.45	0	1,783	0.00%
2021/06/02	1	34.10	0	0.00	34.15	1	1,786	0.06%
2021/06/01	2	33.53	13	33.70	34.10	-11	1,776	-0.62%
2021/05/27	5	32.08	0	0.00	32.15	5	1,772	0.28%
2021/05/21	4	31.90	0	0.00	32.10	4	1,802	0.22%
2021/05/14	14	32.90	0	0.00	32.65	14	1,817	0.77%
2021/05/13	1	32.75	3	32.40	32.80	-2	1,809	-0.11%
2021/05/11	2	35.95	1	35.60	35.60	1	1,753	0.06%
2021/04/29	1	38.00	0	0.00	38.05	1	1,741	0.06%
2021/04/27	0	0.00	1	39.00	38.90	-1	1,748	-0.06%
2021/04/26	1	38.60	2	38.65	38.50	-1	1,733	-0.06%
2021/04/22	2	38.30	2	39.10	37.95	0	1,771	0.00%
2021/04/21	1	39.50	0	0.00	39.30	1	1,729	0.06%
2021/04/19	7	39.86	8	39.46	40.00	-1	1,672	-0.06%
2021/04/16	0	0.00	30	37.63	38.50	-30	1,573	-1.91%
2021/04/12	0	0.00	6	36.50	36.85	-6	1,494	-0.40%
2021/04/08	1	35.65	6	36.35	36.35	-5	1,496	-0.33%
2021/04/07	12	35.60	0	0.00	35.65	12	1,474	0.81%
2021/04/06	2	35.85	0	0.00	36.00	2	1,455	0.14%
2021/04/01	0	0.00	1	35.95	36.00	-1	1,460	-0.07%
2021/03/31	0	0.00	6	36.18	36.25	-6	1,451	-0.41%
2021/03/30	1	36.35	0	0.00	36.30	1	1,437	0.07%
2021/03/29	25	36.57	0	0.00	36.35	25	1,418	1.76%
2021/03/24	3	36.55	0	0.00	36.60	3	1,407	0.21%
2021/03/23	3	36.80	0	0.00	36.60	3	1,405	0.21%
2021/03/22	6	37.01	0	0.00	36.95	6	1,413	0.42%
2021/03/17	2	37.03	9	36.93	36.85	-7	1,419	-0.49%
2021/03/16	3	36.55	0	0.00	36.75	3	1,399	0.21%
2021/03/12	1	36.15	0	0.00	35.90	1	1,366	0.07%
2021/03/11	0	0.00	2	36.65	36.65	-2	1,335	-0.15%
2021/03/10	2	36.65	0	0.00	36.45	2	1,325	0.15%
2021/03/09	0	0.00	44	36.50	36.45	-44	1,323	-3.33%
2021/03/04	0	0.00	1	36.20	36.40	-1	1,345	-0.07%
2021/03/03	2	36.15	0	0.00	36.40	2	1,332	0.15%
2021/03/02	0	0.00	1	36.55	36.10	-1	1,329	-0.08%
2021/02/24	0	0.00	14	36.51	36.40	-14	1,282	-1.09%
2021/02/22	2	35.85	0	0.00	36.40	2	1,238	0.16%
2021/02/19	1	35.30	0	0.00	35.40	1	1,218	0.08%
2021/02/03	0	0.00	4	35.33	35.30	-4	1,157	-0.35%
2021/02/01	0	0.00	1	35.25	35.35	-1	1,153	-0.09%
2021/01/29	1	36.30	1	35.80	35.85	0	1,145	0.00%
2021/01/28	4	36.14	0	0.00	36.10	4	1,131	0.35%
2021/01/27	44	35.77	0	0.00	35.50	44	1,110	3.96%
2021/01/26	2	34.93	0	0.00	34.90	2	1,099	0.18%
2021/01/22	3	34.87	0	0.00	35.00	3	1,071	0.28%
2021/01/21	1	35.75	1	35.65	35.20	0	1,049	0.00%
2021/01/19	0	0.00	2	36.95	36.70	-2	1,020	-0.20%
2021/01/18	3	36.60	0	0.00	36.65	3	1,034	0.29%
2021/01/15	6	37.63	0	0.00	37.40	6	1,013	0.59%
2021/01/14	0.1	38.95	2	39.45	38.95	-1.9	987	-0.19%
2021/01/13	1	39.25	2	39.50	39.45	-1	991	-0.10%
2021/01/12	2	38.73	0	0.00	38.70	2	982	0.20%
2021/01/11	1	39.35	0	0.00	39.45	1	982	0.10%
2021/01/08	0	0.00	1	39.30	39.15	-1	985	-0.10%
2021/01/06	5	38.93	0	0.00	38.50	5	980	0.51%
2021/01/05	0.1	39.85	2	40.50	39.95	-1.9	950	-0.20%
2021/01/04	0	0.00	2	39.95	40.20	-2	913	-0.22%
2020/12/30	3	38.50	0	0.00	38.60	3	857	0.35%
2020/12/29	1	39.00	2	39.00	38.80	-1	851	-0.12%
2020/12/25	1	37.60	0	0.00	37.95	1	819	0.12%
2020/12/18	2	37.80	0	0.00	38.25	2	858	0.23%
2020/12/16	0	0.00	2	38.20	38.40	-2	864	-0.23%
2020/12/15	1	37.50	0	0.00	37.45	1	857	0.12%
2020/12/08	0	0.00	2.1	38.41	38.40	-2.1	854	-0.25%
2020/11/30	1	39.30	0	0.00	39.90	1	897	0.11%
2020/11/27	0	0.00	21	38.60	38.70	-21	902	-2.33%
2020/11/24	0	0.00	2	38.15	38.15	-2	985	-0.20%
2020/11/23	2	38.20	0	0.00	38.30	2	985	0.20%
2020/11/19	1	38.55	0	0.00	38.50	1	1,003	0.10%
2020/11/13	0	0.00	1	38.30	38.15	-1	1,052	-0.10%
2020/11/06	3	39.00	0	0.00	38.85	3	1,089	0.28%
2020/11/02	0	0.00	3	38.05	38.05	-3	1,140	-0.26%
2020/10/29	0	0.00	1	37.90	38.30	-1	1,154	-0.09%
2020/10/28	1	38.25	0	0.00	38.25	1	1,156	0.09%
2020/10/23	2	39.38	0	0.00	39.35	2	1,136	0.18%
2020/10/22	0	0.00	5	39.30	39.50	-5	1,142	-0.44%
2020/10/21	0	0.00	3	38.95	38.95	-3	1,125	-0.27%
2020/10/20	0	0.00	4	38.40	38.45	-4	1,101	-0.36%
2020/10/19	0	0.00	4	38.40	38.40	-4	1,090	-0.37%
2020/10/16	0	0.00	8	37.90	37.80	-8	1,077	-0.74%
2020/10/14	0	0.00	8	37.40	37.20	-8	1,067	-0.75%
2020/09/28	1	35.80	0	0.00	35.70	1	1,131	0.09%
2020/09/24	5	35.54	0	0.00	35.50	5	1,145	0.44%
2020/09/23	9	36.57	0	0.00	36.45	9	1,134	0.79%
2020/09/17	8	37.48	0	0.00	37.35	8	1,150	0.70%
2020/09/15	0	0.00	4	38.30	38.05	-4	1,222	-0.33%
2020/09/14	0	0.00	1	36.85	37.45	-1	1,240	-0.08%
2020/09/11	14	36.91	0	0.00	36.90	14	1,249	1.12%
2020/09/09	7	37.41	4	38.05	38.20	3	1,252	0.24%
2020/09/08	4	37.95	3	38.00	37.95	1	1,259	0.08%
2020/09/03	0	0.00	1	38.60	39.25	-1	1,303	-0.08%
2020/09/01	4.1	39.09	10	39.05	39.25	-5.9	1,319	-0.45%
2020/08/31	0	0.00	1	38.65	38.70	-1	1,311	-0.08%
2020/08/28	0	0.00	16	37.89	37.70	-16	1,324	-1.21%
2020/08/25	0	0.00	10	37.40	37.55	-10	1,371	-0.73%
2020/08/21	4	36.35	0	0.00	36.25	4	1,371	0.29%
2020/08/20	0	0.00	1	36.30	36.35	-1	1,380	-0.07%
2020/08/19	12	37.28	0	0.00	37.10	12	1,393	0.86%
2020/08/18	1	37.60	8	38.00	37.65	-7	1,392	-0.50%
2020/08/10	0	0.00	0.1	37.50	37.55	-0.1	1,522	-0.01%
2020/08/07	8	37.03	0	0.00	37.20	8	1,539	0.52%
2020/08/06	0	0.00	20	37.40	37.50	-20	1,561	-1.28%
2020/08/03	14	34.10	0	0.00	34.10	14	1,630	0.86%
2020/07/31	3	34.50	0	0.00	34.55	3	1,638	0.18%
2020/07/29	1	34.00	0	0.00	33.85	1	1,690	0.06%
2020/07/10	4	36.95	0	0.00	36.75	4	1,884	0.21%
2020/07/09	3	37.75	0	0.00	37.60	3	1,884	0.16%
2020/07/08	10	37.14	3	37.15	37.35	7	1,872	0.37%
2020/07/06	3	37.75	7	37.71	37.95	-4	1,910	-0.21%
2020/07/03	4	37.15	10	37.55	37.50	-6	1,922	-0.31%
2020/07/02	0	0.00	2	37.75	37.80	-2	1,934	-0.10%
2020/06/30	2	36.65	0	0.00	36.50	2	1,960	0.10%
2020/06/29	9	36.64	5	36.50	36.45	4	1,996	0.20%
2020/06/24	2	37.30	0	0.00	37.50	2	2,000	0.10%
2020/06/23	16	37.29	0	0.00	37.50	16	2,049	0.78%
2020/06/22	4	39.63	5	39.55	39.80	-1	2,023	-0.05%
2020/06/19	0.2	39.65	1	40.10	39.55	-0.8	2,019	-0.04%
2020/06/18	4	40.15	0	0.00	40.00	4	2,015	0.20%
2020/06/16	0	0.00	2	38.73	39.40	-2	2,064	-0.10%
2020/06/15	1	38.60	6	38.27	38.00	-5	2,098	-0.24%
2020/06/12	2	37.33	0	0.00	38.70	2	2,106	0.09%
2020/06/11	1	38.75	10	39.45	38.80	-9	2,125	-0.42%
2020/06/10	16	39.16	0	0.00	39.45	16	2,131	0.75%
2020/06/08	1	40.30	0	0.00	40.30	1	2,128	0.05%
2020/06/05	0.1	41.10	2	40.50	41.05	-2	2,087	-0.09%
2020/06/04	2.1	39.87	11	39.97	39.80	-9	2,069	-0.43%
2020/06/03	0	0.00	1	38.95	38.85	-1	2,039	-0.05%
2020/05/22	1	37.20	0	0.00	37.65	1	1,939	0.05%
2020/05/21	3	38.05	4	37.99	37.60	-1	1,908	-0.05%
2020/05/14	0	0.00	0.2	35.40	35.30	-0.2	1,758	-0.01%
2020/05/13	2	35.95	0	0.00	36.00	2	1,747	0.11%
2020/05/12	3	36.63	6	36.62	36.95	-3	1,723	-0.17%
2020/05/11	5	35.40	0	0.00	35.75	5	1,659	0.30%
2020/05/08	7	34.37	0	0.00	34.35	7	1,620	0.43%
2020/05/05	1	34.85	0	0.00	34.85	1	1,567	0.06%
2020/04/30	0	0.00	1	35.70	35.95	-1	1,539	-0.06%
2020/04/28	5	34.55	0	0.00	34.55	5	1,509	0.33%
2020/04/23	0	0.00	1	34.30	33.90	-1	1,517	-0.07%
2020/04/22	0	0.00	1	33.00	33.90	-1	1,531	-0.07%
2020/04/17	10	33.70	2	34.35	33.70	8	1,477	0.54%
2020/04/16	12	33.83	0	0.00	33.80	12	1,456	0.82%
2020/04/15	1	34.30	0	0.00	34.60	1	1,423	0.07%
2020/04/14	0	0.00	5	33.90	34.25	-5	1,394	-0.36%
2020/04/13	1	33.90	3	33.95	33.75	-2	1,380	-0.14%
2020/04/10	2	34.10	18	34.00	34.00	-16	1,379	-1.16%
2020/04/09	3	33.83	1	34.05	33.65	2	1,367	0.15%
2020/04/08	3	33.02	2	33.25	33.45	1	1,328	0.08%
2020/04/07	18	32.70	0	0.00	32.80	18	1,302	1.38%
2020/03/31	1	32.40	1	32.30	32.00	0	1,248	0.00%
2020/03/23	2	26.93	0	0.00	26.90	2	1,106	0.18%
2020/03/18	2	30.10	2	29.70	29.05	0	1,107	0.00%
2020/03/17	2	29.85	0	0.00	29.70	2	1,122	0.18%
2020/03/13	5	32.65	0	0.00	33.30	5	1,083	0.46%
2020/03/06	1	39.05	0	0.00	38.95	1	1,049	0.10%
2020/03/02	2	38.30	0	0.00	38.10	2	1,120	0.18%
2020/02/27	4	39.85	0	0.00	38.95	4	1,110	0.36%
2020/02/25	4	40.33	0	0.00	40.50	4	1,093	0.37%
2020/02/07	2	41.00	0	0.00	40.95	2	1,127	0.18%
2020/02/03	2	40.20	0	0.00	40.90	2	1,136	0.18%
2020/01/31	2	42.70	0	0.00	42.60	2	1,127	0.18%
2020/01/16	0	0.00	1	46.90	46.75	-1	1,136	-0.09%
2020/01/03	0	0.00	20	46.73	46.50	-20	1,263	-1.58%
2019/12/30	0	0.00	1	46.80	46.80	-1	1,277	-0.08%
2019/12/27	1	46.90	0	0.00	46.90	1	1,276	0.08%
2019/12/26	0	0.00	1	46.95	46.75	-1	1,280	-0.08%
2019/12/23	0	0.00	10	46.50	46.45	-10	1,319	-0.76%
2019/12/18	0	0.00	2	46.83	47.00	-2	1,340	-0.15%
2019/12/12	0	0.00	1	46.50	46.55	-1	1,367	-0.07%
2019/12/10	1	45.65	0	0.00	45.55	1	1,388	0.07%
2019/12/09	1	45.35	0	0.00	45.85	1	1,451	0.07%
2019/12/06	0	0.00	2	45.05	45.10	-2	1,436	-0.14%
2019/12/05	0	0.00	4	45.65	45.45	-4	1,433	-0.28%
2019/12/03	3	44.62	0	0.00	44.65	3	1,405	0.21%
2019/12/02	0	0.00	3	45.00	44.85	-3	1,397	-0.21%
2019/11/27	0	0.00	0.8	44.50	44.35	-0.8	1,419	-0.05%
2019/11/25	0	0.00	13	44.78	44.75	-13	1,407	-0.92%
2019/10/24	0	0.00	7	47.62	48.25	-7	1,459	-0.48%
2019/10/23	1	47.20	0	0.00	46.90	1	1,443	0.07%
2019/10/22	2	46.50	0	0.00	47.20	2	1,454	0.14%
2019/10/18	3	46.62	0	0.00	46.00	3	1,449	0.21%
2019/10/16	0	0.00	3	47.10	47.25	-3	1,452	-0.21%
2019/10/15	1	46.80	0	0.00	47.00	1	1,451	0.07%
2019/10/14	2	45.05	0	0.00	44.90	2	1,426	0.14%
2019/09/27	2	46.95	0	0.00	46.90	2	1,556	0.13%
2019/09/26	3	47.55	0	0.00	47.45	3	1,570	0.19%
2019/09/24	2	48.10	0	0.00	48.10	2	1,596	0.13%
2019/09/20	3	49.25	1	49.45	48.55	2	1,570	0.13%
2019/09/19	4	49.98	0	0.00	50.00	4	1,538	0.26%
2019/09/16	2	47.55	3	48.00	48.60	-1	1,432	-0.07%
2019/09/12	0	0.00	5	47.33	48.30	-5	1,413	-0.35%
2019/09/11	1	47.65	0	0.00	47.80	1	1,398	0.07%
2019/09/05	0	0.00	3	46.80	46.60	-3	1,340	-0.22%
2019/09/03	0	0.00	4	46.85	46.45	-4	1,357	-0.29%
2019/09/02	0	0.00	5	46.85	47.30	-5	1,359	-0.37%
2019/08/29	3	46.22	0	0.00	46.00	3	1,313	0.23%
2019/08/28	5	45.85	1	45.30	45.85	4	1,300	0.31%
2019/08/27	1	45.25	31	45.10	44.15	-30	1,281	-2.34%
2019/08/23	0	0.00	1	45.40	44.95	-1	1,265	-0.08%
2019/08/22	0	0.00	117	45.21	45.20	-117	1,263	-9.26%	大賣/鉅額交易
2019/08/21	0	0.00	39	44.91	44.75	-39	1,277	-3.05%
2019/08/19	55	44.17	0	0.00	43.90	55	1,267	4.34%
2019/08/15	1	41.80	0	0.00	41.85	1	1,246	0.08%
2019/08/14	36	43.69	0	0.00	43.10	36	1,236	2.91%
2019/08/13	6	43.65	0	0.00	43.65	6	1,229	0.49%
2019/08/12	8	43.80	0	0.00	43.80	8	1,236	0.65%
2019/08/05	0	0.00	1	44.90	44.15	-1	1,288	-0.08%
2019/08/02	1	44.90	0	0.00	44.80	1	1,303	0.08%
2019/08/01	5	44.73	0	0.00	44.65	5	1,312	0.38%
2019/07/30	0	0.00	4	45.88	45.75	-4	1,336	-0.30%
2019/07/25	0	0.00	3	45.55	45.50	-3	1,594	-0.19%
2019/07/24	15	45.15	0	0.00	44.55	15	1,674	0.90%
2019/07/22	3	46.10	0	0.00	46.00	3	1,721	0.17%
2019/07/19	10	45.79	0	0.00	45.75	10	1,791	0.56%
2019/07/18	5	47.64	40	47.70	47.70	-35	1,825	-1.92%
2019/07/17	22	47.59	1	47.60	47.60	21	1,862	1.13%
2019/07/16	3	46.97	0	0.00	47.10	3	1,925	0.16%
2019/07/15	3	46.87	1	47.10	47.00	2	1,986	0.10%
2019/07/12	2	47.15	0	0.00	47.05	2	2,060	0.10%
2019/07/11	22	46.98	0	0.00	47.00	22	2,161	1.02%
2019/06/25	0	0.00	2	43.75	44.00	-2	2,262	-0.09%
2019/06/21	0	0.00	1	44.10	44.10	-1	2,293	-0.04%
2019/06/20	0	0.00	2	43.43	43.55	-2	2,278	-0.09%
2019/06/19	0	0.00	1	43.00	43.30	-1	2,289	-0.04%
2019/06/18	2	42.85	1	42.85	43.00	1	2,277	0.04%
2019/06/11	0	0.00	2	41.05	40.90	-2	2,460	-0.08%
2019/06/10	1	41.90	0	0.00	41.35	1	2,450	0.04%
2019/06/03	0	0.00	2	43.55	42.90	-2	2,546	-0.08%
2019/05/31	1	43.90	2	43.78	43.70	-1	2,596	-0.04%
2019/05/30	1	43.80	10	43.75	43.80	-9	2,611	-0.34%
2019/05/28	1	44.00	0	0.00	43.70	1	2,641	0.04%
2019/05/17	0	0.00	10	42.75	42.85	-10	2,693	-0.37%
2019/05/16	0	0.00	1	42.90	42.80	-1	2,696	-0.04%
2019/05/15	1	42.45	2	42.60	42.50	-1	2,697	-0.04%
2019/05/14	10	40.35	0	0.00	41.25	10	2,691	0.37%
2019/05/13	0	0.00	10	41.22	41.60	-10	2,671	-0.37%
2019/05/10	2	42.00	0	0.00	41.80	2	2,650	0.08%
2019/05/09	0	0.00	3	43.00	42.55	-3	2,636	-0.11%
2019/05/07	11	44.03	0	0.00	44.20	11	2,597	0.42%
2019/05/03	7	45.46	4	45.88	45.00	3	2,523	0.12%
2019/05/02	10	45.28	0	0.00	45.70	10	2,436	0.41%
2019/04/25	2	43.75	3	44.02	44.10	-1	2,141	-0.05%
2019/04/24	1	44.00	0	0.00	43.20	1	2,081	0.05%
2019/04/22	0	0.00	1	45.20	44.15	-1	1,978	-0.05%
2019/04/18	0	0.00	2	43.30	43.20	-2	1,823	-0.11%
2019/04/17	0	0.00	3	43.47	43.70	-3	1,731	-0.17%
2019/04/16	2	42.20	2	42.55	42.60	0	1,616	0.00%
2019/04/15	4	42.30	1	42.10	41.95	3	1,561	0.19%
2019/04/11	2	41.10	0	0.00	41.00	2	1,411	0.14%
2019/04/10	0	0.00	1	41.30	41.50	-1	1,392	-0.07%
2019/04/08	1	40.80	1	40.90	40.85	0	1,342	0.00%
2019/04/03	1	40.35	0	0.00	40.35	1	1,320	0.08%
2019/04/01	0	0.00	3	40.42	40.45	-3	1,301	-0.23%
2019/03/29	0	0.00	1	39.60	39.55	-1	1,270	-0.08%
2019/03/28	3	39.72	0	0.00	39.35	3	1,269	0.24%
2019/03/27	0	0.00	1	39.55	39.55	-1	1,269	-0.08%
2019/03/26	3	39.68	1	39.10	39.40	2	1,275	0.16%
2019/03/25	0	0.00	1	40.45	40.30	-1	1,231	-0.08%
2019/03/22	3	41.27	1	40.95	41.00	2	1,222	0.16%
2019/03/20	1	42.40	5	42.60	41.95	-4	1,217	-0.33%
2019/03/19	4	40.95	1	40.50	41.65	3	1,093	0.27%
2019/03/13	0	0.00	10	39.60	39.55	-10	1,035	-0.97%
2019/03/07	2	40.35	0	0.00	39.20	2	1,080	0.19%
2019/02/26	10	38.60	0	0.00	38.65	10	982	1.02%
2018/12/27	0	0.00	1	37.40	36.85	-1	1,483	-0.07%
2018/12/21	1	37.20	0	0.00	37.20	1	1,505	0.07%
2018/12/20	1	37.30	0	0.00	37.10	1	1,514	0.07%
2018/12/19	0	0.00	2	37.65	37.95	-2	1,509	-0.13%
2018/12/17	2	37.45	0	0.00	37.25	2	1,530	0.13%
2018/12/04	0	0.00	1	40.80	41.10	-1	1,519	-0.07%
2018/11/19	2	43.23	27	42.50	42.35	-25	1,347	-1.85%
2018/11/16	25	41.40	1	41.20	41.40	24	1,274	1.88%
2018/11/15	1	37.35	0	0.00	37.65	1	1,115	0.09%
2018/10/18	32	36.09	2	35.85	36.20	30	1,230	2.44%
2018/10/17	2	37.05	32	36.88	36.85	-30	1,235	-2.43%
2018/09/04	1	43.25	2	43.18	42.90	-1	1,689	-0.06%
2018/08/27	1	43.75	0	0.00	44.00	1	1,761	0.06%
2018/08/24	2	43.95	0	0.00	43.50	2	1,769	0.11%
2018/08/22	0	0.00	2	45.58	45.50	-2	1,759	-0.11%
2018/08/21	5	45.35	0	0.00	45.55	5	1,760	0.28%
2018/08/17	10	45.75	3	45.75	45.50	7	1,774	0.39%
2018/08/16	13	45.34	0	0.00	45.40	13	1,787	0.73%
2018/08/15	1	45.40	1	45.35	45.30	0	1,792	0.00%
2018/08/13	2	45.63	2	45.58	45.55	0	1,795	0.00%
2018/08/08	0	0.00	1	45.60	45.65	-1	1,766	-0.06%
2018/08/06	0	0.00	1	46.50	46.65	-1	1,754	-0.06%
2018/08/03	1	46.20	0	0.00	46.30	1	1,766	0.06%
2018/08/02	2	46.98	12	46.73	46.70	-10	1,745	-0.57%
2018/08/01	1	45.70	1	45.70	46.10	0	1,659	0.00%
2018/07/31	10	44.15	1	44.55	45.00	9	1,632	0.55%
2018/07/25	0	0.00	1	44.05	44.05	-1	1,586	-0.06%
2018/07/24	12	44.40	2	45.38	44.35	10	1,586	0.63%
2018/07/23	1	45.15	1	45.50	45.30	0	1,556	0.00%
2018/07/20	8	44.99	0	0.00	44.75	8	1,524	0.52%
2018/07/19	1	43.60	0	0.00	44.60	1	1,475	0.07%
2018/07/13	0	0.00	7	45.04	44.70	-7	1,252	-0.56%
2018/07/12	0	0.00	6	43.18	43.05	-6	1,205	-0.50%
2018/07/10	3	43.55	23	43.38	43.50	-20	1,208	-1.66%
2018/07/09	12	42.48	1	42.80	42.55	11	1,189	0.92%
2018/07/06	24	42.69	9	42.88	43.00	15	1,157	1.30%
2018/07/05	9	43.53	0	0.00	43.35	9	1,148	0.78%
2018/07/04	10	45.50	0	0.00	44.65	10	1,122	0.89%
2018/07/02	10	47.35	0	0.00	46.45	10	1,091	0.92%
2018/06/28	20	46.74	0	0.00	46.55	20	1,046	1.91%
2018/06/26	0	0.00	5	48.10	48.40	-5	1,012	-0.49%
2018/06/25	1	49.20	0	0.00	48.90	1	1,004	0.10%
2018/06/20	10	49.45	0	0.00	49.45	10	1,003	1.00%
2018/06/12	0	0.00	2	51.25	51.00	-2	908	-0.22%
2018/06/07	1	51.30	0	0.00	51.20	1	908	0.11%
2018/05/17	0	0.00	0.1	50.90	51.10	-0.1	852	-0.01%
2018/05/15	5	50.90	0	0.00	50.90	5	876	0.57%
2018/05/11	15	51.65	0	0.00	51.10	15	913	1.64%
2018/05/10	11	52.22	0	0.00	52.00	11	892	1.23%
2018/05/07	0	0.00	1	53.80	53.90	-1	991	-0.10%
2018/04/30	1	53.80	2	53.55	53.60	-1	1,094	-0.09%
2018/04/26	1	53.70	0	0.00	53.80	1	1,149	0.09%
2018/04/25	0	0.00	1	53.20	53.30	-1	1,147	-0.09%
2018/04/24	1	54.00	0	0.00	54.00	1	1,156	0.09%
2018/04/17	2	54.20	6	54.15	53.70	-4	1,246	-0.32%
2018/04/16	1	55.40	2	55.15	55.30	-1	1,249	-0.08%
2018/04/12	0	0.00	1	54.50	54.30	-1	1,327	-0.08%
2018/04/10	1	54.00	0	0.00	54.20	1	1,321	0.08%
2018/04/09	2	53.75	1	53.90	54.00	1	1,330	0.08%
2018/04/03	0	0.00	1	52.60	52.80	-1	1,324	-0.08%
2018/03/28	0	0.00	13	52.42	52.50	-13	1,380	-0.94%
2018/03/13	10	53.30	0	0.00	53.30	10	1,499	0.67%
2018/03/01	0	0.00	2	52.70	53.00	-2	1,586	-0.13%
2018/02/26	1	53.10	0	0.00	53.00	1	1,599	0.06%
2018/02/21	2	52.60	0	0.00	52.90	2	1,658	0.12%
2018/02/12	0	0.00	2	51.50	51.70	-2	1,665	-0.12%
2018/02/09	1	51.20	1	51.10	51.00	0	1,705	0.00%
2018/01/22	1	55.90	1	56.00	56.10	0	1,781	0.00%
2018/01/18	6	56.72	0	0.00	56.80	6	1,793	0.33%
2018/01/17	0	0.00	3	56.87	57.20	-3	1,805	-0.17%
2018/01/16	4	56.40	4	55.85	56.40	0	1,807	0.00%
2018/01/12	6	56.37	1	56.70	56.20	5	1,929	0.26%
2018/01/10	2	56.80	0	0.00	57.10	2	2,004	0.10%
2018/01/09	0	0.00	2	57.80	57.00	-2	2,040	-0.10%
2018/01/08	4	59.10	1	58.70	58.50	3	2,059	0.15%
2018/01/03	0	0.00	0.1	57.80	57.80	-0.1	2,154	-0.01%