東陽 (1319)-元大-內湖券商分點個股進出

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
115.0
漲跌
▲3.0
漲幅
+2.68%
成交量
3,188張
產業
上市汽車類股
519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

東陽 (1319)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/05/17	0	112.00	0	0.00	115.00	0	7,484	0.00%
2024/05/16	1.1	112.15	0	0.00	112.00	1.1	7,531	0.01%
2024/05/15	2	118.50	2	116.50	115.50	0	7,644	0.00%
2024/05/14	4	117.75	1	116.00	116.50	3	7,742	0.04%
2024/05/13	2.1	110.57	0	0.00	111.50	2.1	7,693	0.03%
2024/05/10	0.2	114.51	0	0.00	114.00	0.2	7,682	0.00%
2024/05/09	0.1	116.50	0	116.00	114.50	0.1	7,685	0.00%
2024/05/08	0	116.00	1	117.00	116.00	-1	7,734	-0.01%
2024/05/07	1	113.50	2	113.50	114.00	-1	7,742	-0.01%
2024/05/06	1.1	116.15	1	116.50	115.50	0.1	7,795	0.00%
2024/05/03	9	121.17	8	120.00	119.50	1	8,070	0.01%
2024/05/02	0	0.00	0	123.00	122.50	0	8,448	0.00%
2024/04/30	3	120.50	3	121.00	119.00	0	8,529	0.00%
2024/04/29	3	119.67	3	120.34	122.50	0	8,621	0.00%
2024/04/26	5	118.00	6	116.50	116.00	-1	8,597	-0.01%
2024/04/25	0.1	116.63	0	119.00	117.50	0.1	8,622	0.00%
2024/04/24	2	118.51	1	118.50	117.50	1	8,677	0.01%
2024/04/23	12	122.25	12	118.67	119.50	0	8,689	0.00%
2024/04/22	1	123.00	3	122.33	121.00	-2	8,768	-0.02%
2024/04/19	0	0.00	5	120.35	123.50	-5	8,733	-0.06%
2024/04/18	3.3	128.86	2	127.50	127.00	1.3	8,689	0.01%
2024/04/17	13.1	128.53	12	130.75	129.50	1.1	8,644	0.01%
2024/04/16	1	126.50	6.5	125.77	126.50	-5.5	8,566	-0.06%
2024/04/15	12	128.00	10	129.95	127.50	2	8,496	0.02%
2024/04/12	11.5	131.35	3.2	132.30	131.50	8.3	8,436	0.10%
2024/04/11	0	120.17	0	122.08	123.00	0	8,281	0.00%
2024/04/10	0	122.00	1	123.50	123.00	-1	8,247	-0.01%
2024/04/09	1	123.00	0.2	124.00	122.50	0.8	8,271	0.01%
2024/04/08	1	122.00	1	121.50	122.00	0	8,292	0.00%
2024/04/03	1	121.01	0	122.00	120.50	1	8,321	0.01%
2024/04/02	0	124.42	0.1	124.86	123.50	0	8,351	0.00%
2024/04/01	21	121.48	50.4	124.97	123.00	-29.4	8,269	-0.36%
2024/03/29	24.1	122.76	22	124.09	125.00	2.1	8,172	0.03%
2024/03/28	41.4	124.48	43	125.99	125.00	-1.6	7,772	-0.02%
2024/03/27	31	118.66	33.7	119.53	125.00	-2.7	7,544	-0.04%
2024/03/26	17	116.21	4	116.50	118.50	13	7,452	0.17%
2024/03/25	32	118.87	30	118.00	118.50	2	7,349	0.03%
2024/03/22	3	117.50	0	0.00	118.00	3	7,349	0.04%
2024/03/21	10.3	121.78	4	120.00	120.00	6.3	7,461	0.08%
2024/03/20	5.1	123.05	20.7	121.16	121.50	-15.6	7,495	-0.21%
2024/03/19	15	124.27	26	125.22	126.50	-11	7,299	-0.15%
2024/03/18	75.4	119.02	65	120.65	125.00	10.4	7,083	0.15%
2024/03/15	5	112.80	12.2	114.84	115.50	-7.2	6,842	-0.11%
2024/03/14	84	112.93	65	111.69	112.00	19	6,713	0.28%
2024/03/13	47.3	109.63	55	110.84	113.00	-7.7	6,648	-0.12%
2024/03/12	5	104.34	10	104.44	108.00	-5	6,662	-0.08%
2024/03/11	12	98.15	3	99.77	98.40	9	7,003	0.13%
2024/03/08	1	95.00	1	95.30	96.50	0	7,192	0.00%
2024/03/07	6	100.45	5.3	99.85	99.90	0.7	7,136	0.01%
2024/03/06	5	101.70	4	103.38	103.00	1	7,100	0.01%
2024/03/05	2	100.20	2	100.50	100.00	0	7,102	0.00%
2024/03/04	8	99.74	17	100.27	99.60	-9	7,154	-0.13%
2024/03/01	13.3	100.57	17	102.24	100.50	-3.7	7,162	-0.05%
2024/02/29	16	98.02	6.5	99.12	98.90	9.5	7,110	0.13%
2024/02/27	11	99.08	29.2	99.18	99.10	-18.1	7,026	-0.26%
2024/02/26	13.4	94.43	2.1	93.87	95.00	11.3	6,772	0.17%
2024/02/23	2.1	94.06	5.3	93.61	93.00	-3.2	6,788	-0.05%
2024/02/22	3.8	95.39	5.1	95.51	95.00	-1.3	6,773	-0.02%
2024/02/21	5	92.06	7	92.51	93.00	-2	6,714	-0.03%
2024/02/20	5	92.44	17.2	91.60	91.80	-12.2	6,741	-0.18%
2024/02/19	3.5	93.68	61	94.07	93.50	-57.5	6,698	-0.86%
2024/02/16	22	93.25	35	92.36	92.20	-13	6,681	-0.19%
2024/02/15	5	87.22	203	89.85	89.40	-198	6,526	-3.03%	大賣/鉅額交易
2024/02/05	3	83.84	1	84.90	85.00	2	6,402	0.03%
2024/02/02	3	84.03	0	0.00	83.00	3	6,413	0.05%
2024/02/01	0	0.00	2	85.25	84.10	-2	6,515	-0.03%
2024/01/31	2	84.65	0	0.00	85.30	2	6,607	0.03%
2024/01/30	5	85.92	1	85.90	86.00	4	6,603	0.06%
2024/01/29	4	86.45	1	86.80	86.70	3	6,570	0.05%
2024/01/26	326	86.56	48	87.09	86.30	278	6,510	4.27%	大買/鉅額交易
2024/01/25	9.5	85.28	26.1	85.33	86.60	-16.5	6,258	-0.26%
2024/01/24	3	81.07	11	81.77	81.00	-8	5,980	-0.13%
2024/01/23	5	79.60	3	79.43	80.20	2	5,918	0.03%
2024/01/22	2	76.10	6	76.70	76.00	-4	5,865	-0.07%
2024/01/19	4	77.15	10	77.50	76.60	-6	5,925	-0.10%
2024/01/18	0	77.20	10.1	76.59	77.60	-10.1	5,991	-0.17%
2024/01/17	4	76.38	2	76.40	76.50	2	5,939	0.03%
2024/01/16	7	77.26	9	77.43	76.70	-2	5,965	-0.03%
2024/01/15	2	75.20	22	75.65	76.10	-20	5,930	-0.34%
2024/01/12	14	74.54	2	74.30	74.00	12	6,095	0.20%
2024/01/11	0.1	75.10	3	74.90	75.30	-2.9	6,246	-0.05%
2024/01/10	1	74.00	0	0.00	73.90	1	6,349	0.02%
2024/01/09	23	75.27	1	75.80	75.00	22	6,516	0.34%
2024/01/08	2	75.20	2	75.50	75.20	0	6,631	0.00%
2024/01/05	1	75.21	3	75.73	75.10	-2	7,021	-0.03%
2024/01/04	4	76.00	3	75.40	75.40	1	7,581	0.01%
2024/01/03	0	77.00	2	76.60	76.50	-2	7,683	-0.03%
2024/01/02	5	76.86	1	75.60	75.60	4	7,724	0.05%
2023/12/29	1	75.79	0	0.00	76.00	1	7,925	0.01%
2023/12/28	2	75.45	0	0.00	75.20	2	7,924	0.03%
2023/12/27	0	0.00	1	75.70	75.60	-1	7,956	-0.01%
2023/12/26	1	75.50	2	75.80	75.60	-1	8,100	-0.01%
2023/12/25	0	75.92	0	0.00	75.50	0	8,187	0.00%
2023/12/22	13	76.19	0	0.00	75.80	13	8,272	0.16%
2023/12/21	7	77.12	0	76.50	76.10	7	8,426	0.08%
2023/12/20	2	78.15	1	78.50	77.50	1	8,518	0.01%
2023/12/19	2	77.95	8	78.50	78.00	-6	8,623	-0.07%
2023/12/18	8	80.91	4	81.60	79.20	4	8,717	0.05%
2023/12/15	11	86.69	8.5	87.04	85.10	2.5	8,917	0.03%
2023/12/14	3.3	85.31	5.1	85.60	85.40	-1.9	9,207	-0.02%
2023/12/13	2.3	85.54	0	0.00	85.00	2.3	9,341	0.02%
2023/12/12	1	85.00	3.5	86.01	85.70	-2.5	9,540	-0.03%
2023/12/11	2	86.05	2	86.05	85.40	0	9,941	0.00%
2023/12/08	4	84.70	5	84.84	84.30	-1	10,803	-0.01%
2023/12/07	13	86.86	13.5	84.93	84.60	-0.5	11,091	0.00%
2023/12/06	16.3	85.51	25	85.61	87.00	-8.7	11,074	-0.08%
2023/12/05	10	81.60	17	80.38	82.40	-7	10,932	-0.06%
2023/12/04	5	77.92	1	78.80	77.50	4	10,741	0.04%
2023/12/01	1	76.00	11	76.15	76.90	-10	10,731	-0.09%
2023/11/30	8	74.83	3	74.47	74.40	5	10,764	0.05%
2023/11/29	7	75.80	4	75.90	75.40	3	10,846	0.03%
2023/11/28	2	75.60	1	76.50	76.50	1	10,865	0.01%
2023/11/27	2	74.80	3	74.40	74.00	-1	11,148	-0.01%
2023/11/24	5	75.10	3	75.60	75.40	2	11,582	0.02%
2023/11/22	6	75.93	0	0.00	76.10	6	11,677	0.05%
2023/11/21	11	76.76	10	77.19	76.50	1	11,653	0.01%
2023/11/20	3	76.90	8	76.65	76.80	-5	11,737	-0.04%
2023/11/17	1	77.30	1	77.90	77.50	0	11,717	0.00%
2023/11/16	5	78.40	2	78.20	78.20	3	11,690	0.03%
2023/11/15	3	79.17	2.1	79.20	78.40	0.9	11,718	0.01%
2023/11/14	4	78.18	0	0.00	78.40	4	11,909	0.03%
2023/11/10	3	78.53	2	78.50	78.50	1	12,054	0.01%
2023/11/09	1.1	80.86	11.1	79.96	80.00	-10	12,198	-0.08%
2023/11/08	20	80.06	0	0.00	79.60	20	12,125	0.16%
2023/11/07	3	78.10	3	78.47	79.00	0	12,094	0.00%
2023/11/06	0	0.00	2	76.80	76.80	-2	12,110	-0.02%
2023/11/03	2	76.00	2	77.30	75.80	0	12,169	0.00%
2023/11/02	12	76.44	2	76.60	76.80	10	12,184	0.08%
2023/11/01	3	72.53	3.4	72.72	74.00	-0.4	12,171	0.00%
2023/10/31	0	75.90	3.3	75.27	73.30	-3.3	12,129	-0.03%
2023/10/30	2	75.25	4	75.35	75.30	-2	12,236	-0.02%
2023/10/26	5.1	76.80	7.1	76.78	76.40	-2	12,492	-0.02%
2023/10/25	3	79.00	6	78.90	78.00	-3	12,872	-0.02%
2023/10/24	10	78.07	7	78.09	78.30	3	13,004	0.02%
2023/10/23	3.1	78.37	6.1	78.81	78.90	-3	13,030	-0.02%
2023/10/20	4	79.08	18	78.75	78.30	-14	13,037	-0.11%
2023/10/19	9	82.24	6	81.85	81.70	3	12,881	0.02%
2023/10/18	5	82.82	5	83.02	82.60	0	12,732	0.00%
2023/10/17	9	83.63	13	83.86	82.50	-4	12,638	-0.03%
2023/10/16	13	83.88	4	84.03	83.80	9	12,530	0.07%
2023/10/13	22.1	83.92	15	84.68	83.40	7.1	12,524	0.06%
2023/10/12	22	83.75	22.2	84.66	86.70	-0.2	12,159	0.00%
2023/10/11	30.1	77.20	31	78.33	78.90	-0.9	11,675	-0.01%
2023/10/06	1.1	78.00	7	78.51	77.60	-6	11,688	-0.05%
2023/10/05	14.5	80.17	14	78.81	78.30	0.5	11,633	0.00%
2023/10/04	9	77.11	2	76.85	77.00	7	11,384	0.06%
2023/10/03	3	78.47	2	78.70	78.70	1	11,338	0.01%
2023/10/02	6	77.45	6	77.42	77.80	0	11,267	0.00%
2023/09/28	2	78.15	2	78.30	78.30	0	11,140	0.00%
2023/09/27	3	78.87	5	78.76	78.80	-2	11,061	-0.02%
2023/09/26	7	79.66	3	78.93	78.30	4	10,993	0.04%
2023/09/25	6	78.93	6	79.02	78.80	0	10,825	0.00%
2023/09/22	4	77.78	5	78.02	79.40	-1	10,682	-0.01%
2023/09/21	4	77.70	3	77.80	77.90	1	10,568	0.01%
2023/09/20	14	79.71	23.1	78.24	78.00	-9.1	10,427	-0.09%
2023/09/19	25	78.81	25	79.34	79.10	0	10,103	0.00%
2023/09/18	8	75.54	6	76.10	76.40	2	9,734	0.02%
2023/09/15	3	73.30	6.1	73.94	74.10	-3.1	9,723	-0.03%
2023/09/14	17	76.76	31	76.43	75.60	-14	9,681	-0.14%
2023/09/13	39.5	75.86	40	75.90	74.40	-0.5	9,230	-0.01%
2023/09/12	36	72.91	38	73.84	73.50	-2	8,378	-0.02%
2023/09/11	10	71.50	14	71.52	72.40	-4	8,009	-0.05%
2023/09/08	22	70.04	11.3	70.03	69.80	10.7	7,813	0.14%
2023/09/07	3	68.70	6	68.52	67.40	-3	7,581	-0.04%
2023/09/06	0	68.00	7	67.74	67.90	-7	7,495	-0.09%
2023/09/05	5	67.98	11	68.03	68.00	-6	7,469	-0.08%
2023/09/04	10.1	67.66	22	67.62	68.10	-11.9	7,466	-0.16%
2023/09/01	9.1	67.15	3	66.53	66.40	6.1	7,352	0.08%
2023/08/31	5	67.50	4	68.15	67.90	1	7,344	0.01%
2023/08/30	48	65.24	31	65.74	66.30	17	7,127	0.24%
2023/08/29	14	63.16	8.1	63.42	63.90	5.9	6,711	0.09%
2023/08/28	0	0.00	1	61.60	61.20	-1	6,591	-0.02%
2023/08/25	1	62.20	4.4	61.89	62.10	-3.4	6,593	-0.05%
2023/08/24	3	60.97	11	60.17	61.50	-8	6,569	-0.12%
2023/08/23	2	61.90	1	62.10	61.90	1	6,483	0.02%
2023/08/22	4	61.83	7	61.63	61.20	-3	6,479	-0.05%
2023/08/21	3	62.33	3.1	62.27	61.90	-0.1	6,483	0.00%
2023/08/18	26	63.00	26.1	61.87	61.40	-0.1	6,440	0.00%
2023/08/17	4	61.40	3	61.80	62.00	1	6,264	0.02%
2023/08/16	4	61.78	2	62.00	62.00	2	6,275	0.03%
2023/08/15	4	62.20	16	62.04	61.90	-12	6,243	-0.19%
2023/08/14	2	59.50	5	58.92	59.00	-3	6,135	-0.05%
2023/08/11	31	59.54	28	60.09	60.20	3	6,201	0.05%
2023/08/10	3	60.53	2	60.10	60.10	1	6,153	0.02%
2023/08/09	10	59.77	17	60.28	60.00	-7	6,082	-0.12%
2023/08/08	22	59.70	3.6	59.92	60.10	18.4	6,009	0.31%
2023/08/07	1	59.30	2	59.45	59.30	-1	5,993	-0.02%
2023/08/04	1.2	58.06	2	58.00	58.30	-0.8	5,944	-0.01%
2023/08/02	5.3	60.73	7.1	61.06	59.50	-1.7	5,890	-0.03%
2023/08/01	1.5	60.50	3.1	60.90	61.00	-1.6	5,821	-0.03%
2023/07/31	15	62.53	13	61.94	60.60	2	5,841	0.03%
2023/07/28	25.7	60.41	39.5	60.13	60.60	-13.8	5,704	-0.24%
2023/07/27	10	56.68	3	56.43	56.90	7	5,323	0.13%
2023/07/26	4	54.60	13	54.55	54.80	-9	5,187	-0.17%
2023/07/25	5	53.70	6	53.95	54.50	-1	5,107	-0.02%
2023/07/24	1	51.50	1	52.00	51.90	0	5,052	0.00%
2023/07/21	1	53.00	0	0.00	52.90	1	5,039	0.02%
2023/07/20	2	52.85	3	53.20	53.00	-1	5,055	-0.02%
2023/07/19	8	53.21	13.1	52.97	52.60	-5.1	5,071	-0.10%
2023/07/18	9.1	54.54	3	54.70	54.10	6.1	5,041	0.12%
2023/07/17	0	53.70	14	53.69	53.50	-14	4,981	-0.28%
2023/07/14	8	53.66	5	53.66	53.20	3	5,022	0.06%
2023/07/13	26	52.95	20	53.81	53.90	6	5,074	0.12%
2023/07/12	0	0.00	1	51.40	51.40	-1	5,092	-0.02%
2023/07/11	0	0.00	9	51.40	51.40	-9	5,126	-0.18%
2023/07/10	2	51.40	0	0.00	51.30	2	5,213	0.04%
2023/07/07	8	51.53	2	52.05	51.90	6	5,363	0.11%
2023/07/06	2	51.65	0	0.00	51.10	2	5,426	0.04%
2023/07/05	5	52.22	3	52.23	51.80	2	5,437	0.04%
2023/07/04	3	52.73	0	0.00	52.40	3	5,440	0.06%
2023/07/03	1	52.20	3	52.40	52.40	-2	5,498	-0.04%
2023/06/29	1	52.70	1	51.80	51.80	0	5,509	0.00%
2023/06/28	4	52.25	2.5	52.20	52.20	1.5	5,527	0.03%
2023/06/27	4	52.25	35	51.22	51.10	-31	5,539	-0.56%
2023/06/26	6	53.80	3	53.30	53.30	3	5,547	0.05%
2023/06/21	16	56.07	83.3	55.34	56.30	-67.3	5,577	-1.21%
2023/06/20	105	54.98	29	55.68	54.50	76	5,629	1.35%	大買/
2023/06/19	14	53.45	1.3	53.67	53.60	12.7	5,447	0.23%
2023/06/16	7	54.41	2	54.00	54.00	5	5,456	0.09%
2023/06/15	10	54.13	4	53.53	54.20	6	5,348	0.11%
2023/06/14	14.3	53.63	7	53.63	53.40	7.3	5,337	0.14%
2023/06/13	9	51.89	6	52.40	52.40	3	5,239	0.06%
2023/06/09	0	51.00	0	0.00	51.10	0	5,174	0.00%
2023/06/08	10	50.44	2	51.05	50.30	8	5,234	0.15%
2023/06/06	1	50.20	1	51.80	50.20	0	5,348	0.00%
2023/06/05	1	50.70	8	51.63	51.40	-7	5,316	-0.13%
2023/06/02	8	49.49	8	49.94	49.95	0	5,210	0.00%
2023/06/01	1	49.80	2	49.65	49.55	-1	5,180	-0.02%
2023/05/31	0	0.00	42	49.55	49.50	-42	5,173	-0.81%
2023/05/29	1	50.00	0	0.00	49.90	1	5,219	0.02%
2023/05/26	2	49.60	3	49.70	49.60	-1	5,201	-0.02%
2023/05/25	2	49.70	1	49.80	49.65	1	5,204	0.02%
2023/05/23	2	49.95	0	50.40	49.90	2	5,174	0.04%
2023/05/22	1	51.30	6	51.23	51.10	-5	5,114	-0.10%
2023/05/19	1	49.35	1	49.30	49.35	0	5,005	0.00%
2023/05/18	9	50.07	2	49.68	49.55	7	4,976	0.14%
2023/05/17	1	48.30	17	49.92	50.60	-16	4,882	-0.33%
2023/05/16	13	48.56	4	48.56	48.20	9	4,762	0.19%
2023/05/15	4	47.73	4.1	48.18	48.45	-0.1	4,733	0.00%
2023/05/12	6	47.19	3	46.80	47.50	3	4,744	0.06%
2023/05/11	6	47.19	3	46.80	46.70	3	4,756	0.06%
2023/05/10	10	48.10	0	0.00	48.20	10	4,743	0.21%
2023/05/09	0	48.50	2	48.10	48.10	-2	4,743	-0.04%
2023/05/08	4.1	49.17	0	0.00	48.80	4.1	4,720	0.09%
2023/05/05	2	50.60	6.2	50.64	50.80	-4.2	4,630	-0.09%
2023/05/04	5.2	49.95	3	49.35	49.30	2.2	4,532	0.05%
2023/05/03	1	49.30	9	49.62	49.95	-8	4,414	-0.18%
2023/04/28	1	48.20	5	48.00	47.65	-4	4,439	-0.09%
2023/04/27	0	0.00	1	47.70	47.75	-1	4,449	-0.02%
2023/04/26	1	46.80	0	0.00	46.70	1	4,439	0.02%
2023/04/24	10	47.10	1	46.95	47.05	9	4,432	0.20%
2023/04/21	2	46.40	1	47.50	46.05	1	4,423	0.02%
2023/04/20	3	47.45	1	47.60	47.15	2	4,409	0.05%
2023/04/19	1	49.20	3	48.72	48.80	-2	4,417	-0.05%
2023/04/18	4	49.41	23	49.09	49.10	-19	4,392	-0.43%
2023/04/17	0	0.00	7	48.97	48.85	-7	4,298	-0.16%
2023/04/14	0	0.00	1	47.50	47.30	-1	4,181	-0.02%
2023/04/13	3	47.38	2	47.30	47.20	1	4,197	0.02%
2023/04/12	8	47.34	6	48.07	47.80	2	4,239	0.05%
2023/04/11	0	0.00	13	46.79	46.95	-13	4,151	-0.31%
2023/04/10	1	46.55	3	46.45	46.55	-2	4,268	-0.05%
2023/04/07	0	0.00	34	46.31	46.50	-34	4,251	-0.80%
2023/04/06	3	44.95	1	45.55	45.65	2	4,295	0.05%
2023/03/30	1	46.50	0	0.00	46.55	1	4,270	0.02%
2023/03/29	0	0.00	1	46.35	46.50	-1	4,330	-0.02%
2023/03/28	0	0.00	1	45.65	45.65	-1	4,386	-0.02%
2023/03/27	14	46.41	6	46.20	45.85	8	4,504	0.18%
2023/03/24	11	46.67	7	46.68	46.70	4	4,680	0.09%
2023/03/23	7	46.77	11	47.04	46.80	-4	4,628	-0.09%
2023/03/22	3	45.60	3	45.52	45.45	0	4,491	0.00%
2023/03/21	3	45.27	2	45.48	45.10	1	4,471	0.02%
2023/03/20	0	0.00	1	44.05	44.45	-1	4,418	-0.02%
2023/03/17	3	45.10	3	44.53	44.25	0	4,481	0.00%
2023/03/16	5	45.08	2	44.70	45.10	3	4,479	0.07%
2023/03/15	2	45.20	6	45.03	45.20	-4	4,512	-0.09%
2023/03/14	0	0.00	1	43.75	43.80	-1	4,521	-0.02%
2023/03/13	5	44.06	10	44.47	44.50	-5	4,539	-0.11%
2023/03/10	29	45.85	11	45.99	45.75	18	4,576	0.39%
2023/03/09	45	45.45	11	45.62	45.15	34	4,729	0.72%
2023/03/08	1	44.95	1	44.60	44.90	0	4,911	0.00%
2023/03/07	0	0.00	2	44.10	44.05	-2	5,340	-0.04%
2023/03/06	0	0.00	3	43.80	43.85	-3	5,405	-0.06%
2023/03/03	0	0.00	2	43.53	43.45	-2	5,410	-0.04%
2023/03/02	0	0.00	1	42.10	43.05	-1	5,424	-0.02%
2023/03/01	6	41.86	0	0.00	42.05	6	5,459	0.11%
2023/02/22	1	43.65	0	0.00	43.55	1	5,580	0.02%
2023/02/21	1	44.40	5	44.50	44.60	-4	5,709	-0.07%
2023/02/20	5	44.65	0	0.00	44.50	5	5,985	0.08%
2023/02/17	2	44.58	5	44.54	44.60	-3	6,006	-0.05%
2023/02/16	1	44.10	1	44.00	44.05	0	6,041	0.00%
2023/02/14	0	0.00	0.1	43.51	43.40	-0.1	6,371	0.00%
2023/02/10	5	43.74	0	0.00	43.50	5	6,587	0.08%
2023/02/09	0	0.00	1	44.25	44.50	-1	6,579	-0.02%
2023/02/08	2	44.50	0	0.00	44.25	2	6,577	0.03%
2023/02/07	0	44.80	0	0.00	44.95	0	6,572	0.00%
2023/02/03	2	44.58	0	0.00	44.45	2	6,598	0.03%
2023/02/01	1	45.25	1	45.10	45.20	0	6,550	0.00%
2023/01/31	0	0.00	5	44.85	45.00	-5	6,517	-0.08%
2023/01/30	13	43.92	14	43.95	43.95	-1	6,457	-0.02%
2023/01/17	4	43.08	3	43.03	42.90	1	6,403	0.02%
2023/01/16	0	0.00	1	42.95	43.10	-1	6,379	-0.02%
2023/01/13	1	42.60	6	42.83	42.50	-5	6,400	-0.08%
2023/01/12	2	42.73	3	42.77	42.75	-1	6,463	-0.02%
2023/01/11	0	0.00	0	43.25	43.10	0	6,470	0.00%
2023/01/10	7	43.66	1	43.65	43.40	6	6,479	0.09%
2023/01/09	4.1	43.55	3	43.62	43.35	1.1	6,489	0.02%
2023/01/06	2	43.05	7	42.84	43.35	-5	6,560	-0.08%
2023/01/05	6	42.37	0	0.00	42.30	6	6,675	0.09%
2023/01/04	1	43.40	3	43.12	43.15	-2	6,681	-0.03%
2023/01/03	5	43.22	4.8	43.65	42.85	0.2	6,697	0.00%
2022/12/30	17	43.16	26.8	43.45	43.10	-9.8	6,744	-0.15%
2022/12/29	9.1	41.92	0.9	41.96	41.80	8.2	6,648	0.12%
2022/12/28	11.2	42.98	15.9	42.91	43.00	-4.6	6,607	-0.07%
2022/12/27	15.1	42.07	9	41.97	42.10	6.1	6,436	0.09%
2022/12/26	4	41.69	3.8	41.69	41.75	0.2	6,460	0.00%
2022/12/23	4	41.13	5	41.13	41.05	-1	6,496	-0.02%
2022/12/22	3.1	41.13	0.4	41.24	40.90	2.7	6,515	0.04%
2022/12/21	7	41.24	1.8	41.86	41.10	5.2	6,560	0.08%
2022/12/20	5.1	42.48	7	42.35	41.80	-1.9	6,524	-0.03%
2022/12/19	24	43.23	4.1	42.99	42.65	19.9	6,489	0.31%
2022/12/16	44	45.99	4	45.38	45.00	40	6,475	0.62%
2022/12/15	14.1	49.14	5	49.34	49.20	9.1	6,271	0.14%
2022/12/14	0	0.00	3.4	48.74	49.00	-3.4	6,218	-0.05%
2022/12/13	2	47.40	0.1	48.12	47.35	2	6,231	0.03%
2022/12/12	0	0.00	1	48.00	48.00	-1	6,280	-0.02%
2022/12/09	1.1	48.36	1	48.15	47.90	0.1	6,586	0.00%
2022/12/08	4	47.10	1.3	47.94	48.15	2.7	6,618	0.04%
2022/12/07	0	0.00	4	47.26	46.80	-4	6,633	-0.06%
2022/12/06	10	48.26	9.3	48.38	48.65	0.7	6,629	0.01%
2022/12/05	4	49.11	2.1	49.15	49.00	2	6,657	0.03%
2022/12/02	10.5	49.08	5	49.20	48.75	5.5	6,845	0.08%
2022/12/01	7	49.10	24.5	49.34	49.30	-17.5	6,743	-0.26%
2022/11/30	5.7	47.73	19.1	47.62	47.45	-13.4	6,486	-0.21%
2022/11/29	64.6	47.06	44.1	48.00	48.45	20.6	6,264	0.33%
2022/11/28	4	43.88	2	44.85	45.60	2	5,836	0.03%
2022/11/25	3.5	45.15	12	45.30	45.05	-8.6	5,874	-0.15%
2022/11/24	6	45.68	4	45.54	45.55	2	6,021	0.03%
2022/11/23	1	45.85	0	0.00	45.75	1	6,048	0.02%
2022/11/22	7	45.23	1.1	45.13	45.40	5.9	6,080	0.10%
2022/11/21	2	45.60	4	45.81	45.95	-2	6,253	-0.03%
2022/11/18	9	46.51	4	46.59	45.70	5	6,287	0.08%
2022/11/17	2	46.33	7	46.23	46.25	-5	6,192	-0.08%
2022/11/16	60	45.68	52.2	45.56	45.60	7.8	6,087	0.13%
2022/11/15	4.3	43.64	3	43.80	44.15	1.3	5,849	0.02%
2022/11/14	1	43.40	1	43.70	43.75	0	6,002	0.00%
2022/11/11	0	43.60	2	43.55	43.40	-2	6,266	-0.03%
2022/11/10	13.1	43.30	19	43.33	42.65	-5.9	6,419	-0.09%
2022/11/09	16.2	45.19	1	44.90	44.90	15.2	6,511	0.23%
2022/11/08	6	47.17	2	47.93	46.30	4	6,513	0.06%
2022/11/07	1	45.80	1	46.05	45.80	0	6,541	0.00%
2022/11/04	1	45.40	5	45.64	46.25	-4	6,759	-0.06%
2022/11/03	3	45.17	6	45.59	45.55	-3	6,966	-0.04%
2022/11/02	1	46.00	0	0.00	45.85	1	7,251	0.01%
2022/11/01	1	46.00	5	46.03	46.20	-4	7,344	-0.05%
2022/10/31	2	45.18	4	45.30	45.25	-2	7,401	-0.03%
2022/10/28	4	45.35	2	44.85	44.85	2	7,523	0.03%
2022/10/27	0	0.00	2	46.05	46.20	-2	7,656	-0.03%
2022/10/26	3	44.65	2	44.88	45.00	1	7,732	0.01%
2022/10/25	2	45.15	5	45.68	44.95	-3	7,788	-0.04%
2022/10/24	0	0.00	1	46.05	45.85	-1	7,959	-0.01%
2022/10/21	3	45.23	5	45.94	45.65	-2	8,025	-0.02%
2022/10/20	9	45.99	11	46.14	45.70	-2	8,028	-0.02%
2022/10/19	7	47.71	1	48.25	47.60	6	8,023	0.07%
2022/10/18	7	47.61	10	48.16	48.20	-3	8,077	-0.04%
2022/10/17	9	46.92	15	46.96	47.55	-6	8,265	-0.07%
2022/10/14	16	48.23	8	48.23	48.20	8	8,313	0.10%
2022/10/13	9	45.92	4	48.30	45.15	5	8,371	0.06%
2022/10/12	6	46.40	7	47.27	47.25	-1	8,509	-0.01%
2022/10/11	4	46.53	1	46.45	46.70	3	8,920	0.03%
2022/10/07	15	48.84	5	48.04	47.95	10	9,551	0.10%
2022/10/06	0	0.00	5	48.75	49.05	-5	9,610	-0.05%
2022/10/05	1	48.55	2	48.30	48.30	-1	9,662	-0.01%
2022/10/04	2	49.00	1	49.20	48.95	1	9,744	0.01%
2022/10/03	6	48.24	4	48.45	48.45	2	9,870	0.02%
2022/09/30	3	47.72	3	48.03	48.30	0	10,286	0.00%
2022/09/29	5	50.18	9	50.16	49.75	-4	10,594	-0.04%
2022/09/28	3	50.10	12	50.53	49.20	-9	10,701	-0.08%
2022/09/27	5	51.54	6	51.13	51.80	-1	10,802	-0.01%
2022/09/26	12	51.83	2	52.50	51.20	10	10,912	0.09%
2022/09/23	6	53.47	5	54.08	53.00	1	11,102	0.01%
2022/09/22	7	55.30	0.5	55.60	55.40	6.5	11,296	0.06%
2022/09/21	1	54.90	3	54.93	55.10	-2	11,807	-0.02%
2022/09/20	4	55.30	2	55.45	55.50	2	12,068	0.02%
2022/09/19	1	55.00	2	54.15	54.20	-1	12,151	-0.01%
2022/09/16	27	56.32	22	55.19	54.50	5	12,249	0.04%
2022/09/15	0	0.00	9	56.00	55.60	-9	12,093	-0.07%
2022/09/14	5	55.24	11	55.41	55.70	-6	12,156	-0.05%
2022/09/13	6	54.65	1	55.00	54.80	5	12,357	0.04%
2022/09/12	5	53.94	10	54.32	53.70	-5	12,441	-0.04%
2022/09/08	11.5	54.68	11	54.25	55.10	0.5	12,638	0.00%
2022/09/07	2	52.65	1	52.00	52.70	1	12,896	0.01%
2022/09/06	0	0.00	4	52.00	52.30	-4	13,265	-0.03%
2022/09/05	3	52.80	1	52.20	52.20	2	13,346	0.01%
2022/09/02	5	54.88	1	54.40	54.40	4	13,472	0.03%
2022/09/01	4	54.20	2	54.30	54.70	2	13,454	0.01%
2022/08/31	2	52.90	24	53.54	54.60	-22	13,455	-0.16%
2022/08/30	2	51.70	1	52.00	52.50	1	13,462	0.01%
2022/08/29	14	51.37	3	51.57	51.20	11	13,606	0.08%
2022/08/26	22	53.73	15	53.65	52.80	7	13,688	0.05%
2022/08/25	0	0.00	10	52.75	52.10	-10	13,683	-0.07%
2022/08/24	5	51.42	0	0.00	51.40	5	13,712	0.04%
2022/08/23	3	51.23	3	50.67	51.50	0	13,797	0.00%
2022/08/22	3	51.80	5	52.10	51.50	-2	13,985	-0.01%
2022/08/19	33	52.45	18	52.77	52.10	15	14,008	0.11%
2022/08/18	22	52.09	29	52.45	53.10	-7	13,952	-0.05%
2022/08/17	6	51.32	23	51.32	51.20	-17	13,787	-0.12%
2022/08/16	19	49.60	13	49.90	50.10	6	13,623	0.04%
2022/08/15	3	48.70	14	49.09	49.60	-11	13,684	-0.08%
2022/08/12	3	47.25	3	47.43	47.55	0	13,861	0.00%
2022/08/11	14	47.95	9	48.22	47.55	5	13,889	0.04%
2022/08/10	18	49.63	8	49.86	49.10	10	13,809	0.07%
2022/08/09	7	50.44	18	50.96	51.20	-11	13,667	-0.08%
2022/08/08	2	49.08	3	49.05	49.10	-1	13,348	-0.01%
2022/08/05	2	48.90	1	48.90	48.90	1	13,233	0.01%
2022/08/04	1	47.95	7	48.45	49.10	-6	13,131	-0.05%
2022/08/03	18	47.77	9	47.73	47.50	9	12,998	0.07%
2022/08/02	2	48.83	6	49.48	49.65	-4	12,834	-0.03%
2022/08/01	5	50.25	3	50.17	50.00	2	12,739	0.02%
2022/07/29	2	50.00	6	49.98	50.20	-4	12,641	-0.03%
2022/07/27	1	48.65	3	48.82	48.95	-2	12,339	-0.02%
2022/07/26	5	48.67	5	48.55	48.80	0	12,280	0.00%
2022/07/25	4	48.34	14	48.37	48.80	-10	12,195	-0.08%
2022/07/22	33	48.85	34	48.63	48.20	-1	12,099	-0.01%
2022/07/21	7	47.03	1	47.25	47.50	6	11,869	0.05%
2022/07/20	3	47.47	6	47.08	47.25	-3	11,752	-0.03%
2022/07/19	20	46.74	31	46.36	46.60	-11	11,544	-0.10%
2022/07/18	48	49.00	7	48.57	48.15	41	11,246	0.36%
2022/07/15	40	50.34	63	50.19	51.20	-23	10,807	-0.21%
2022/07/14	23	46.54	24	46.65	47.50	-1	10,124	-0.01%
2022/07/13	19	48.31	28	47.82	47.35	-9	9,930	-0.09%
2022/07/12	5	47.47	8	47.51	47.65	-3	9,829	-0.03%
2022/07/11	27	49.16	10	49.63	48.65	17	9,693	0.18%
2022/07/08	36	50.34	33	50.41	49.40	3	9,525	0.03%
2022/07/07	26	48.94	13	49.59	50.40	13	9,052	0.14%
2022/07/06	17	46.75	16	46.83	46.25	1	8,636	0.01%
2022/07/05	10	47.02	5	47.12	47.10	5	8,479	0.06%
2022/07/04	5	46.01	0	0.00	45.25	5	8,261	0.06%
2022/07/01	0	0.00	5	46.34	46.60	-5	8,087	-0.06%
2022/06/30	11	48.46	15	49.11	49.35	-4	7,822	-0.05%
2022/06/29	17	49.53	23	50.04	51.80	-6	7,470	-0.08%
2022/06/28	17	47.55	18	47.88	48.35	-1	6,889	-0.01%
2022/06/27	6	45.79	7	46.05	46.25	-1	6,584	-0.02%
2022/06/24	8	45.34	8	44.98	44.55	0	6,385	0.00%
2022/06/23	11	44.89	5	44.54	44.50	6	6,204	0.10%
2022/06/22	35	45.83	38	45.69	44.50	-3	6,034	-0.05%
2022/06/21	13	45.25	48.1	45.56	45.25	-35.1	5,862	-0.60%
2022/06/20	13	43.68	5	44.06	42.65	8	5,573	0.14%
2022/06/17	16	44.44	25	44.29	44.90	-9	5,365	-0.17%
2022/06/16	41	43.90	59	44.31	43.90	-18	5,048	-0.36%
2022/06/15	19	42.85	17	42.98	43.80	2	4,540	0.04%
2022/06/14	13	40.66	10	41.00	41.20	3	4,137	0.07%
2022/06/13	8	42.03	19	42.04	41.90	-11	4,009	-0.27%
2022/06/10	2	41.43	0	0.00	41.50	2	3,821	0.05%
2022/06/09	2	41.30	2	42.00	41.40	0	3,768	0.00%
2022/06/08	4	41.69	2	40.60	41.80	2	3,655	0.05%
2022/06/07	3	41.12	5	41.01	40.65	-2	3,489	-0.06%
2022/06/06	10	40.53	0	0.00	39.65	10	3,297	0.30%
2022/06/02	4	41.23	15	40.78	41.10	-11	3,126	-0.35%
2022/06/01	4	39.99	6	39.91	39.95	-2	2,883	-0.07%
2022/05/31	10	39.48	7	39.45	40.00	3	2,761	0.11%
2022/05/30	16	39.81	14	40.09	39.90	2	2,622	0.08%
2022/05/27	7	38.55	4	38.53	38.50	3	2,370	0.13%
2022/05/26	7	38.90	6	39.27	38.65	1	2,288	0.04%
2022/05/25	5	38.82	12	38.88	38.70	-7	2,139	-0.33%
2022/05/24	7	38.75	5	38.66	38.50	2	1,983	0.10%
2022/05/23	17	38.34	16	38.48	38.80	1	1,843	0.05%
2022/05/20	16	37.75	57	38.10	38.15	-41	1,458	-2.81%
2022/05/19	26	36.32	64	37.16	37.20	-38	1,133	-3.35%
2022/05/18	17	35.31	116	36.57	36.65	-99	964	-10.27%	大賣/
2022/05/17	8	34.69	8	34.71	34.60	0	798	0.00%
2022/05/12	2	32.10	0	0.00	32.10	2	682	0.29%
2022/05/10	1	31.50	0	0.00	32.20	1	665	0.15%
2022/05/09	3	32.05	0	0.00	31.90	3	662	0.45%
2022/05/06	2	32.35	0	0.00	32.35	2	656	0.30%
2022/05/04	3	32.58	0	0.00	32.60	3	664	0.45%
2022/05/03	1	32.65	0	0.00	32.60	1	675	0.15%
2022/04/28	3	32.73	0	0.00	33.05	3	685	0.44%
2022/04/27	2	32.28	0	0.00	32.65	2	684	0.29%
2022/04/25	12	33.17	0	0.00	33.05	12	702	1.71%
2022/04/22	4	34.03	0	0.00	33.90	4	702	0.57%
2022/04/21	8	34.00	0	0.00	34.10	8	692	1.16%
2022/04/19	0	0.00	1	33.00	32.95	-1	635	-0.16%
2022/04/15	3	32.43	0	0.00	32.40	3	617	0.49%
2022/04/14	1	32.60	1	32.50	32.60	0	616	0.00%
2022/04/13	4	32.10	0	0.00	32.25	4	612	0.65%
2022/04/01	0	0.00	1	32.00	32.00	-1	595	-0.17%
2022/03/31	0	0.00	3	32.45	32.15	-3	599	-0.50%
2022/03/28	1	31.50	0	0.00	32.00	1	605	0.17%
2022/03/24	1	31.95	0	0.00	32.05	1	601	0.17%
2022/03/21	0	0.00	8	32.08	32.25	-8	600	-1.33%
2022/03/18	2	31.95	0	0.00	31.45	2	606	0.33%
2022/03/11	1	30.65	0.1	30.80	30.60	0.9	584	0.15%
2022/03/10	2	30.80	0	0.00	30.80	2	568	0.35%
2022/03/09	6	30.83	0	0.00	30.70	6	542	1.11%
2022/03/08	5	31.25	0	0.00	31.05	5	523	0.95%
2022/03/07	7	31.87	0	0.00	31.70	7	511	1.37%
2022/03/04	3	32.38	0	0.00	32.40	3	512	0.58%
2022/02/25	2	32.55	0	0.00	32.55	2	544	0.37%
2022/02/24	2	32.75	0	0.00	32.65	2	547	0.37%
2022/02/22	2	32.95	0	0.00	32.90	2	559	0.36%
2022/02/18	0	0.00	2	33.20	33.20	-2	571	-0.35%
2022/02/17	0	0.00	0.2	33.10	33.00	-0.2	582	-0.03%
2022/02/14	2	32.50	0	0.00	32.60	2	594	0.34%
2022/02/09	0	0.00	3	32.85	32.90	-3	603	-0.50%
2022/02/08	0	0.00	2	32.80	32.85	-2	606	-0.33%
2022/01/26	2	31.55	0	0.00	31.55	2	609	0.33%
2022/01/25	2	31.75	0.1	31.80	31.60	1.9	602	0.32%
2022/01/24	2	31.95	0	0.00	32.00	2	592	0.34%
2022/01/18	6	32.48	0	0.00	32.40	6	576	1.04%
2022/01/11	3	32.58	0	0.00	32.60	3	656	0.46%
2022/01/10	2	32.60	0	0.00	32.60	2	658	0.30%
2022/01/07	0	0.00	2	32.73	32.65	-2	657	-0.30%
2022/01/05	0	0.00	1	33.25	32.95	-1	658	-0.15%
2022/01/03	2	32.85	0	0.00	32.85	2	654	0.31%
2021/12/28	0	0.00	5	32.95	32.90	-5	664	-0.75%
2021/12/22	2	32.55	0.1	32.70	32.60	1.9	671	0.28%
2021/12/21	2	32.70	0	0.00	32.70	2	662	0.30%
2021/12/20	2	32.65	0	0.00	32.75	2	661	0.30%
2021/12/14	2	32.70	0	0.00	32.75	2	667	0.30%
2021/12/13	1	33.15	0	0.00	33.10	1	672	0.15%
2021/12/10	0	0.00	0	33.50	33.20	0	671	0.00%
2021/12/08	12	33.28	0	0.00	33.20	12	674	1.78%
2021/12/06	1	33.10	0	0.00	33.30	1	668	0.15%
2021/12/01	0.1	32.90	0	0.00	33.15	0.1	683	0.01%
2021/11/29	1	32.55	0	0.00	33.00	1	675	0.15%
2021/11/26	4	32.78	0	0.00	32.70	4	669	0.60%
2021/11/24	5	33.00	0	0.00	32.95	5	661	0.76%
2021/11/23	1	33.25	0	0.00	33.20	1	643	0.16%
2021/11/22	1	33.10	0	0.00	33.65	1	639	0.16%
2021/11/19	2	33.30	0	0.00	33.25	2	637	0.31%
2021/11/18	1	33.55	0	0.00	33.50	1	628	0.16%
2021/11/17	0	0.00	3	33.60	33.70	-3	621	-0.48%
2021/11/12	0	0.00	2	33.75	33.65	-2	615	-0.33%
2021/11/05	2	33.80	0	0.00	33.70	2	679	0.29%
2021/11/03	0	0.00	1	34.25	34.35	-1	689	-0.15%
2021/10/29	1	33.85	0	0.00	33.80	1	710	0.14%
2021/10/25	0	0.00	1	33.65	33.85	-1	761	-0.13%
2021/10/22	0	0.00	1	34.20	34.05	-1	792	-0.13%
2021/10/21	2	33.85	1	34.05	34.55	1	807	0.12%
2021/10/20	2	35.00	7	34.83	34.80	-5	833	-0.60%
2021/10/19	1	35.10	12	34.70	35.00	-11	998	-1.10%
2021/10/15	0	0.00	5	33.10	33.10	-5	989	-0.51%
2021/10/13	0	0.00	1	32.75	33.25	-1	1,063	-0.09%
2021/10/12	2	33.03	7	33.15	32.90	-5	1,118	-0.45%
2021/10/08	0	0.00	8	33.84	33.70	-8	1,121	-0.71%
2021/10/06	2	32.70	0	0.00	32.95	2	1,136	0.18%
2021/10/05	1	32.65	1	33.05	33.05	0	1,149	0.00%
2021/10/04	4	32.95	0	0.00	33.05	4	1,151	0.35%
2021/10/01	5	33.27	0	0.00	33.45	5	1,154	0.43%
2021/09/22	0	0.00	10	34.75	34.40	-10	1,299	-0.77%
2021/09/16	10	33.93	0	0.00	34.30	10	1,354	0.74%
2021/09/09	1	33.15	0	0.00	33.20	1	1,478	0.07%
2021/09/08	2	33.35	0	0.00	33.35	2	1,536	0.13%
2021/09/07	2	33.73	0	0.00	33.75	2	1,538	0.13%
2021/09/06	2	34.60	2	34.35	34.30	0	1,543	0.00%
2021/09/03	0	0.00	0.1	34.50	34.95	-0.1	1,549	-0.01%
2021/09/02	1	34.30	0	0.00	34.25	1	1,563	0.06%
2021/08/31	1	34.50	0	0.00	34.50	1	1,594	0.06%
2021/08/20	2	33.75	0	0.00	33.70	2	1,692	0.12%
2021/08/18	2	33.65	2	34.00	34.20	0	1,700	0.00%
2021/08/17	2	34.18	0	0.00	34.00	2	1,720	0.12%
2021/08/16	2	34.35	0	0.00	34.40	2	1,725	0.12%
2021/08/13	0	0.00	1	35.25	35.20	-1	1,740	-0.06%
2021/08/11	1	34.60	0	0.00	34.15	1	1,721	0.06%
2021/08/09	1	35.60	3	35.25	35.30	-2	1,724	-0.12%
2021/08/06	2	35.85	0	0.00	35.85	2	1,728	0.12%
2021/08/05	0	0.00	3	36.05	35.95	-3	1,751	-0.17%
2021/08/04	2	36.00	1	36.05	36.10	1	1,792	0.06%
2021/08/03	0	0.00	1	36.15	36.15	-1	1,802	-0.06%
2021/08/02	1	36.70	0	0.00	36.50	1	1,807	0.06%
2021/07/30	0	0.00	2.1	36.60	36.45	-2.1	1,806	-0.12%
2021/07/29	0	0.00	6	37.60	37.30	-6	1,791	-0.33%
2021/07/28	6	36.60	0	0.00	37.30	6	1,794	0.33%
2021/07/27	1	37.80	1	38.00	37.90	0	1,803	0.00%
2021/07/26	13	37.92	0	0.00	38.05	13	1,804	0.72%
2021/07/23	1.1	38.93	1	38.50	38.50	0.1	1,762	0.01%
2021/07/19	5	38.00	3	37.27	37.15	2	1,608	0.12%
2021/07/16	0	0.00	6	36.90	37.40	-6	1,627	-0.37%
2021/07/14	1	35.70	0	0.00	35.60	1	1,651	0.06%
2021/07/08	0	0.00	0.3	35.95	35.95	-0.3	1,873	-0.02%
2021/07/07	0	0.00	0	35.60	35.60	0	1,895	0.00%
2021/07/05	1	36.05	2.3	36.10	35.85	-1.3	1,950	-0.07%
2021/07/02	0	0.00	5.1	36.40	36.20	-5.1	1,971	-0.26%
2021/07/01	0	0.00	11.3	36.45	36.50	-11.3	1,994	-0.56%
2021/06/30	0	0.00	84.1	35.72	36.10	-84.1	1,966	-4.27%
2021/06/29	1	34.50	13	34.78	35.30	-12	1,944	-0.62%
2021/06/28	0	0.00	7	34.71	34.70	-7	1,932	-0.36%
2021/06/25	36	35.61	142	35.59	35.55	-106	1,925	-5.51%	大賣/鉅額交易
2021/06/24	0	0.00	15	34.67	35.00	-15	1,888	-0.79%
2021/06/23	10	34.45	1	34.70	34.65	9	1,869	0.48%
2021/06/22	0	0.00	2	33.95	33.75	-2	1,854	-0.11%
2021/06/21	11.1	32.55	0	0.00	33.00	11.1	1,836	0.60%
2021/06/18	30.1	33.13	0	0.00	32.60	30.1	1,809	1.66%
2021/06/17	37.1	33.33	0	0.00	33.10	37.1	1,775	2.09%
2021/06/16	2.1	34.00	0	0.00	34.00	2.1	1,724	0.12%
2021/06/10	1	33.70	0	0.00	34.45	1	1,770	0.06%
2021/06/09	3	33.70	0	0.00	33.60	3	1,769	0.17%
2021/06/08	2	34.05	9	34.05	33.90	-7	1,791	-0.39%
2021/06/07	2	33.63	0	0.00	34.45	2	1,783	0.11%
2021/06/04	1	33.70	0	0.00	34.00	1	1,773	0.06%
2021/06/03	1	34.00	0	0.00	33.95	1	1,779	0.06%
2021/06/02	0	0.00	20	34.18	34.15	-20	1,786	-1.12%
2021/05/28	0	0.00	2	32.55	32.80	-2	1,772	-0.11%
2021/05/27	13	32.08	0	0.00	32.15	13	1,772	0.73%
2021/05/25	29	32.14	1	32.60	32.35	28	1,798	1.56%
2021/05/24	68	31.79	0	0.00	31.80	68	1,788	3.80%
2021/05/21	57	31.95	0	0.00	32.10	57	1,802	3.16%
2021/05/20	0	0.00	1	31.95	32.10	-1	1,797	-0.06%
2021/05/18	0	0.00	1	32.65	32.50	-1	1,820	-0.05%
2021/05/17	3	31.57	1	31.50	31.00	2	1,835	0.11%
2021/05/14	3	32.72	0	0.00	32.65	3	1,817	0.17%
2021/05/13	1	33.05	0	0.00	32.80	1	1,809	0.06%
2021/05/12	10	33.87	2	33.10	33.40	8	1,792	0.45%
2021/05/11	23.1	36.15	0	0.00	35.60	23.1	1,753	1.32%
2021/05/10	1	36.85	0	0.00	36.90	1	1,739	0.06%
2021/05/07	0	36.80	0	0.00	36.85	0	1,747	0.00%
2021/05/06	1	36.50	0	0.00	36.05	1	1,755	0.06%
2021/05/05	1	36.20	0	0.00	36.45	1	1,757	0.06%
2021/05/04	2	36.68	0	0.00	35.85	2	1,766	0.11%
2021/05/03	2	37.88	0	0.00	37.15	2	1,737	0.12%
2021/04/29	1	38.30	0	0.00	38.05	1	1,741	0.06%
2021/04/28	0.4	38.80	35	38.60	38.75	-34.6	1,741	-1.98%
2021/04/27	0	0.00	7	38.93	38.90	-7	1,748	-0.40%
2021/04/26	1	38.70	0	0.00	38.50	1	1,733	0.06%
2021/04/23	4	38.04	0	0.00	38.00	4	1,740	0.23%
2021/04/22	7	38.64	3	38.73	37.95	4	1,771	0.23%
2021/04/21	0	0.00	3	39.50	39.30	-3	1,729	-0.17%
2021/04/20	25	39.35	10	39.40	39.85	15	1,717	0.87%
2021/04/19	2	39.25	15	39.11	40.00	-13	1,672	-0.78%
2021/04/16	12	38.38	5	37.56	38.50	7	1,573	0.44%
2021/04/15	11	36.33	0	0.00	36.85	11	1,478	0.74%
2021/04/13	1	36.55	0	0.00	36.45	1	1,480	0.07%
2021/04/12	0	0.00	4.6	36.66	36.85	-4.6	1,494	-0.31%
2021/04/08	1	35.60	0	0.00	36.35	1	1,496	0.07%
2021/04/07	1.1	35.71	0	0.00	35.65	1.1	1,474	0.07%
2021/04/06	0	0.00	3	35.92	36.00	-3	1,455	-0.21%
2021/03/30	2	36.10	0	0.00	36.30	2	1,437	0.14%
2021/03/29	1	36.40	0	0.00	36.35	1	1,418	0.07%
2021/03/26	0	0.00	10	36.20	36.40	-10	1,412	-0.71%
2021/03/22	10	37.05	1	37.05	36.95	9	1,413	0.64%
2021/03/19	1	36.65	0	0.00	36.70	1	1,412	0.07%
2021/03/18	0	0.00	1	37.15	37.00	-1	1,413	-0.07%
2021/03/17	1	37.25	2	37.15	36.85	-1	1,419	-0.07%
2021/03/12	0.1	36.00	0	0.00	35.90	0.1	1,366	0.00%
2021/03/05	0.1	36.00	0	0.00	36.05	0.1	1,325	0.00%
2021/03/03	0.1	36.05	0	0.00	36.40	0.1	1,332	0.01%
2021/03/02	4.3	36.31	2	36.45	36.10	2.3	1,329	0.17%
2021/02/25	0	0.00	86	36.68	37.20	-86	1,303	-6.60%
2021/02/24	1	36.40	3	36.92	36.40	-2	1,282	-0.16%
2021/02/23	0	0.00	5	36.90	36.70	-5	1,267	-0.39%
2021/02/22	1	36.45	1	36.34	36.40	0	1,238	0.00%
2021/02/19	1	35.50	0	0.00	35.40	1	1,218	0.08%
2021/02/17	2	35.25	0	0.00	35.15	2	1,187	0.17%
2021/02/04	1	35.10	0	0.00	35.30	1	1,159	0.09%
2021/02/01	2	35.25	0	0.00	35.35	2	1,153	0.17%
2021/01/29	2	35.78	0	0.00	35.85	2	1,145	0.17%
2021/01/28	4	35.94	5	36.20	36.10	-1	1,131	-0.09%
2021/01/27	6	35.52	1	35.50	35.50	5	1,110	0.45%
2021/01/26	1	34.80	0	0.00	34.90	1	1,099	0.09%
2021/01/25	1	35.05	1	35.00	34.95	0	1,077	0.00%
2021/01/22	1	34.85	0	0.00	35.00	1	1,071	0.09%
2021/01/20	4	35.83	0	0.00	35.60	4	1,038	0.39%
2021/01/18	4	36.86	0	0.00	36.65	4	1,034	0.39%
2021/01/15	2	37.43	0	0.00	37.40	2	1,013	0.20%
2021/01/14	0	0.00	1	38.75	38.95	-1	987	-0.10%
2021/01/12	0	0.00	5	38.80	38.70	-5	982	-0.51%
2021/01/11	1	39.30	1	39.50	39.45	0	982	0.00%
2021/01/05	1	40.05	5	39.83	39.95	-4	950	-0.42%
2021/01/04	1	39.60	1	39.90	40.20	0	913	0.00%
2020/12/31	0	0.00	1	38.90	39.00	-1	870	-0.11%
2020/12/28	5	38.75	0	0.00	38.80	5	836	0.60%
2020/12/23	4	37.88	0	0.00	37.80	4	823	0.49%
2020/12/21	0	0.00	2	38.00	38.00	-2	842	-0.24%
2020/12/17	2	37.93	0	0.00	37.90	2	861	0.23%
2020/12/14	2	38.05	0	0.00	37.95	2	857	0.23%
2020/12/04	0	0.00	1	38.60	38.80	-1	866	-0.12%
2020/11/30	1	38.80	0	0.00	39.90	1	897	0.11%
2020/11/27	5	38.90	0	0.00	38.70	5	902	0.55%
2020/11/10	0	0.00	2	38.88	38.75	-2	1,090	-0.18%
2020/11/09	0	0.00	2	39.08	38.45	-2	1,089	-0.18%
2020/11/06	0	0.00	4	38.98	38.85	-4	1,089	-0.37%
2020/11/05	0	0.00	67	38.90	38.90	-67	1,100	-6.09%
2020/10/28	5	38.58	0	0.00	38.25	5	1,156	0.43%
2020/10/27	4	39.38	0	0.00	39.20	4	1,146	0.35%
2020/10/26	0	0.00	5	39.79	39.75	-5	1,145	-0.44%
2020/10/22	0	0.00	4	39.24	39.50	-4	1,142	-0.35%
2020/10/21	0	0.00	5.1	38.99	38.95	-5.1	1,125	-0.45%
2020/10/20	0	0.00	3	38.50	38.45	-3	1,101	-0.27%
2020/10/19	4	38.35	4.2	38.42	38.40	-0.2	1,090	-0.01%
2020/10/16	1	37.95	2	37.90	37.80	-1	1,077	-0.09%
2020/10/14	0	0.00	1	37.40	37.20	-1	1,067	-0.09%
2020/10/13	2	36.40	0	0.00	36.60	2	1,070	0.19%
2020/10/12	0	0.00	3	37.30	37.15	-3	1,092	-0.27%
2020/10/06	0	0.00	2	37.08	37.10	-2	1,087	-0.18%
2020/10/05	2	36.00	0	0.00	36.80	2	1,099	0.18%
2020/09/24	2	35.75	0	0.00	35.50	2	1,145	0.17%
2020/09/23	5	36.71	0	0.00	36.45	5	1,134	0.44%
2020/09/22	1	37.35	0	0.00	37.50	1	1,123	0.09%
2020/09/21	0	0.00	1	37.95	37.90	-1	1,127	-0.09%
2020/09/18	1	37.65	0	0.00	37.70	1	1,153	0.09%
2020/09/17	1	37.35	0	0.00	37.35	1	1,150	0.09%
2020/09/11	2	36.93	0	0.00	36.90	2	1,249	0.16%
2020/09/10	4	37.51	0	0.00	37.40	4	1,247	0.32%
2020/09/08	2	37.95	1	37.95	37.95	1	1,259	0.08%
2020/09/03	1	38.80	6	39.30	39.25	-5	1,303	-0.38%
2020/09/02	2	39.55	4	39.15	38.60	-2	1,305	-0.15%
2020/09/01	5	39.27	0	0.00	39.25	5	1,319	0.38%
2020/08/31	1	38.40	1	38.70	38.70	0	1,311	0.00%
2020/08/28	0	0.00	1	38.05	37.70	-1	1,324	-0.08%
2020/08/25	0	0.00	0.1	37.65	37.55	-0.1	1,371	-0.01%
2020/08/24	0	0.00	4	36.68	36.60	-4	1,365	-0.29%
2020/08/20	6	35.89	190	35.83	36.35	-184	1,380	-13.33%	大賣/鉅額交易
2020/08/19	0	0.00	1	37.55	37.10	-1	1,393	-0.07%
2020/08/18	1	37.70	2	37.95	37.65	-1	1,392	-0.07%
2020/08/14	3	36.62	0	0.00	37.10	3	1,468	0.20%
2020/08/12	0	0.00	4	37.35	37.25	-4	1,518	-0.26%
2020/08/11	0	0.00	3	37.97	37.70	-3	1,521	-0.20%
2020/08/10	1	37.50	1	37.55	37.55	0	1,522	0.00%
2020/08/06	3	36.80	4	37.28	37.50	-1	1,561	-0.06%
2020/08/05	3	35.65	3	35.90	36.20	0	1,595	0.00%
2020/08/03	1	34.00	1	34.20	34.10	0	1,630	0.00%
2020/07/31	2	34.60	0	0.00	34.55	2	1,638	0.12%
2020/07/29	1	34.00	0	0.00	33.85	1	1,690	0.06%
2020/07/28	1	34.25	0	0.00	34.25	1	1,706	0.06%
2020/07/24	1	36.00	0	0.00	36.00	1	1,745	0.06%
2020/07/23	0	0.00	2	36.70	36.65	-2	1,754	-0.11%
2020/07/21	0	0.00	2	37.00	36.70	-2	1,778	-0.11%
2020/07/20	2	36.03	1	36.55	36.05	1	1,781	0.06%
2020/07/16	1	36.20	0	0.00	37.00	1	1,819	0.05%
2020/07/10	2	37.00	0	0.00	36.75	2	1,884	0.11%
2020/07/09	0	0.00	53	37.71	37.60	-53	1,884	-2.81%
2020/07/08	4	37.15	0	0.00	37.35	4	1,872	0.21%
2020/07/02	1	37.75	5	37.75	37.80	-4	1,934	-0.21%
2020/06/30	0	0.00	1	36.65	36.50	-1	1,960	-0.05%
2020/06/29	2	36.50	0	0.00	36.45	2	1,996	0.10%
2020/06/24	1	37.35	1	37.50	37.50	0	2,000	0.00%
2020/06/23	54	37.33	0	0.00	37.50	54	2,049	2.64%
2020/06/22	0	0.00	12	39.56	39.80	-12	2,023	-0.59%
2020/06/19	17	39.61	31	40.01	39.55	-14	2,019	-0.69%
2020/06/18	1	40.30	30	40.13	40.00	-29	2,015	-1.44%
2020/06/17	0	0.00	4	39.59	40.00	-4	2,037	-0.20%
2020/06/16	0	0.00	2	39.20	39.40	-2	2,064	-0.10%
2020/06/15	10	38.30	1	38.55	38.00	9	2,098	0.43%
2020/06/12	14	38.33	0	0.00	38.70	14	2,106	0.66%
2020/06/11	3	38.92	0	0.00	38.80	3	2,125	0.14%
2020/06/10	4	39.28	0	0.00	39.45	4	2,131	0.19%
2020/06/09	16	39.83	0	0.00	39.60	16	2,137	0.75%
2020/06/08	5	40.47	3	41.82	40.30	2	2,128	0.09%
2020/06/05	2	40.83	5	40.86	41.05	-3	2,087	-0.14%
2020/06/04	0	0.00	13	39.90	39.80	-13	2,069	-0.63%
2020/06/03	3	38.78	7	38.68	38.85	-4	2,039	-0.20%
2020/05/29	10	36.81	0	0.00	36.50	10	1,966	0.51%
2020/05/28	46	37.50	0	0.00	37.20	46	1,961	2.35%
2020/05/26	3	38.27	1	38.10	38.35	2	1,971	0.10%
2020/05/22	1	37.10	10	37.33	37.65	-9	1,939	-0.46%
2020/05/21	4	38.10	0	0.00	37.60	4	1,908	0.21%
2020/05/19	5	36.15	0	0.00	36.35	5	1,798	0.28%
2020/05/15	17	34.99	1	34.90	34.80	16	1,770	0.90%
2020/05/13	7	35.91	0	0.00	36.00	7	1,747	0.40%
2020/05/12	1	36.70	10	36.65	36.95	-9	1,723	-0.52%
2020/05/11	10	35.03	3	35.10	35.75	7	1,659	0.42%
2020/05/08	23	34.36	0	0.00	34.35	23	1,620	1.42%
2020/05/06	3	34.50	0	0.00	34.00	3	1,605	0.19%
2020/05/05	1	35.00	0	0.00	34.85	1	1,567	0.06%
2020/05/04	30	34.77	0	0.00	34.70	30	1,560	1.92%
2020/04/30	2	35.35	1	35.70	35.95	1	1,539	0.06%
2020/04/28	0	0.00	1	34.50	34.55	-1	1,509	-0.07%
2020/04/21	3	33.62	0	0.00	33.50	3	1,518	0.20%
2020/04/17	2	33.90	0	0.00	33.70	2	1,477	0.14%
2020/04/15	1	34.65	0	0.00	34.60	1	1,423	0.07%
2020/04/08	0	0.00	5	32.85	33.45	-5	1,328	-0.38%
2020/04/07	0	0.00	1	32.85	32.80	-1	1,302	-0.08%
2020/04/06	1	32.65	0	0.00	32.65	1	1,288	0.08%
2020/03/27	0	0.00	20	31.30	30.90	-20	1,170	-1.71%
2020/03/26	350	30.44	0	0.00	30.40	350	1,127	31.04%	大買/鉅額交易
2020/03/24	0	0.00	4	28.95	29.05	-4	1,095	-0.37%
2020/03/23	2	26.90	0	0.00	26.90	2	1,106	0.18%
2020/03/20	20	29.25	2	29.00	28.50	18	1,121	1.60%
2020/03/19	1	26.20	7	27.90	26.70	-6	1,118	-0.54%
2020/03/17	7	29.69	0	0.00	29.70	7	1,122	0.62%
2020/03/16	1	31.60	0	0.00	31.55	1	1,095	0.09%
2020/03/13	0	0.00	9	32.80	33.30	-9	1,083	-0.83%
2020/03/12	0	0.00	1	37.50	35.60	-1	1,056	-0.09%
2020/03/11	2	38.20	0	0.00	37.55	2	1,044	0.19%
2020/03/09	2	37.63	2	38.05	37.55	0	1,056	0.00%
2020/03/06	0	0.00	5	38.95	38.95	-5	1,049	-0.48%
2020/03/02	0	0.00	2	38.45	38.10	-2	1,120	-0.18%
2020/02/27	2	39.23	0	0.00	38.95	2	1,110	0.18%
2020/02/25	1	40.30	0	0.00	40.50	1	1,093	0.09%
2020/02/21	0	0.00	1	41.20	41.20	-1	1,100	-0.09%
2020/02/19	1	41.45	0	0.00	41.30	1	1,104	0.09%
2020/02/14	0	0.00	1	42.00	42.25	-1	1,117	-0.09%
2020/02/12	0	0.00	3	41.53	41.50	-3	1,113	-0.27%
2020/02/11	0	0.00	2	40.85	40.85	-2	1,113	-0.18%
2020/02/10	1	40.50	0	0.00	40.50	1	1,117	0.09%
2020/02/07	1	41.00	0	0.00	40.95	1	1,127	0.09%
2020/02/06	0	0.00	1	41.90	41.90	-1	1,126	-0.09%
2020/02/05	2	41.30	0	0.00	41.30	2	1,134	0.18%
2020/02/04	1	41.60	0	0.00	41.10	1	1,139	0.09%
2020/02/03	0	0.00	5	40.60	40.90	-5	1,136	-0.44%
2020/01/30	1	42.70	6	43.65	41.75	-5	1,128	-0.44%
2020/01/17	3	46.60	0	0.00	46.50	3	1,120	0.27%
2020/01/16	0	0.00	2	46.60	46.75	-2	1,136	-0.18%
2020/01/15	5	45.98	0	0.00	45.80	5	1,122	0.45%
2020/01/14	0	0.00	1	46.00	46.00	-1	1,133	-0.09%
2020/01/10	1	45.65	0	0.00	45.60	1	1,182	0.08%
2019/12/20	2	47.10	1	47.10	47.00	1	1,312	0.08%
2019/12/18	0	0.00	11.6	46.76	47.00	-11.6	1,340	-0.87%
2019/12/16	1	46.40	4	46.96	46.95	-3	1,355	-0.22%
2019/12/13	3	46.63	1	47.20	47.40	2	1,354	0.15%
2019/12/12	0	0.00	3	46.42	46.55	-3	1,367	-0.22%
2019/12/10	1	46.00	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%
2019/12/05	0	0.00	1	45.50	45.45	-1	1,433	-0.07%
2019/12/04	1	44.60	0	0.00	44.65	1	1,413	0.07%
2019/12/02	0	0.00	1	45.00	44.85	-1	1,397	-0.07%
2019/11/29	2	45.23	0	0.00	45.20	2	1,395	0.14%
2019/11/28	3	45.00	0	0.00	45.25	3	1,423	0.21%
2019/11/27	1	43.80	0	0.00	44.35	1	1,419	0.07%
2019/11/22	3	45.32	0	0.00	45.15	3	1,412	0.21%
2019/11/20	1	45.70	0	0.00	45.70	1	1,418	0.07%
2019/11/13	1	46.95	0	0.00	46.15	1	1,452	0.07%
2019/10/29	3	46.30	0	0.00	47.00	3	1,454	0.21%
2019/10/24	0	0.00	9	47.42	48.25	-9	1,459	-0.62%
2019/10/15	0	0.00	1	47.30	47.00	-1	1,451	-0.07%
2019/10/14	1	44.90	0	0.00	44.90	1	1,426	0.07%
2019/10/08	11	45.56	0	0.00	45.65	11	1,454	0.76%
2019/10/07	1	46.40	0	0.00	46.40	1	1,491	0.07%
2019/10/04	6	47.67	1	47.10	46.95	5	1,508	0.33%
2019/10/01	1	47.00	0	0.00	47.75	1	1,558	0.06%
2019/09/20	0	0.00	1	48.80	48.55	-1	1,570	-0.06%
2019/09/19	22	49.38	0	0.00	50.00	22	1,538	1.43%
2019/09/12	0	0.00	0.4	48.00	48.30	-0.4	1,413	-0.03%
2019/09/11	1	48.15	15	47.51	47.80	-14	1,398	-1.00%
2019/09/09	2	45.28	0	0.00	45.15	2	1,345	0.15%
2019/09/06	1	46.25	1	46.20	45.90	0	1,344	0.00%
2019/09/05	0	0.00	1	46.80	46.60	-1	1,340	-0.07%
2019/09/04	1	46.10	0	0.00	46.50	1	1,344	0.07%
2019/09/03	3	46.50	0	0.00	46.45	3	1,357	0.22%
2019/09/02	1	47.10	2	46.30	47.30	-1	1,359	-0.07%
2019/08/30	2	46.05	0	0.00	45.40	2	1,320	0.15%
2019/08/28	0	0.00	3	45.60	45.85	-3	1,300	-0.23%
2019/08/27	5	44.29	0	0.00	44.15	5	1,281	0.39%
2019/08/22	1	44.85	0	0.00	45.20	1	1,263	0.08%
2019/08/16	0	0.00	1	43.10	43.65	-1	1,259	-0.08%
2019/08/15	1	41.85	0	0.00	41.85	1	1,246	0.08%
2019/08/05	1	44.20	0	0.00	44.15	1	1,288	0.08%
2019/07/29	0	0.00	0	46.40	46.40	0	1,373	0.00%
2019/07/25	0	0.00	2	45.25	45.50	-2	1,594	-0.13%
2019/07/24	4	44.55	0	0.00	44.55	4	1,674	0.24%
2019/07/22	0	0.00	1	45.55	46.00	-1	1,721	-0.06%
2019/07/19	1	45.85	0	0.00	45.75	1	1,791	0.06%
2019/07/18	0	0.00	2	47.60	47.70	-2	1,825	-0.11%
2019/07/17	1	47.60	8	47.29	47.60	-7	1,862	-0.38%
2019/07/16	1	47.00	0	0.00	47.10	1	1,925	0.05%
2019/07/11	0	0.00	5	46.88	47.00	-5	2,161	-0.23%
2019/07/10	2	45.95	100	45.85	45.55	-98	2,180	-4.49%
2019/07/09	0	0.00	5	46.02	45.50	-5	2,272	-0.22%
2019/07/08	2	44.20	1	44.50	44.40	1	2,266	0.04%
2019/07/04	1	45.70	0	0.00	45.80	1	2,278	0.04%
2019/07/03	0	0.00	2	46.00	45.25	-2	2,289	-0.09%
2019/07/02	2	45.65	4	45.14	45.90	-2	2,288	-0.09%
2019/07/01	0	0.00	2	44.80	44.75	-2	2,266	-0.09%
2019/06/27	2	44.80	9	44.66	44.95	-7	2,275	-0.31%
2019/06/26	6	44.45	0	0.00	44.45	6	2,266	0.26%
2019/06/25	0	0.00	2	43.95	44.00	-2	2,262	-0.09%
2019/06/21	3	44.00	5	44.04	44.10	-2	2,293	-0.09%
2019/06/19	1	43.20	150	43.08	43.30	-149	2,289	-6.51%	大賣/鉅額交易
2019/06/18	0	0.00	2	43.80	43.00	-2	2,277	-0.09%
2019/06/14	1	42.00	0	0.00	41.70	1	2,421	0.04%
2019/06/13	0	0.00	1	41.90	41.85	-1	2,442	-0.04%
2019/06/11	3	41.17	2	40.98	40.90	1	2,460	0.04%
2019/06/10	2	41.28	1	41.85	41.35	1	2,450	0.04%
2019/06/06	1	42.70	0	0.00	42.10	1	2,444	0.04%
2019/05/30	0	0.00	3	43.80	43.80	-3	2,611	-0.11%
2019/05/28	1	43.85	2	43.65	43.70	-1	2,641	-0.04%
2019/05/22	3	43.00	3	43.40	43.20	0	2,685	0.00%
2019/05/20	1	43.25	0	0.00	43.00	1	2,692	0.04%
2019/05/17	0	0.00	1	43.10	42.85	-1	2,693	-0.04%
2019/05/13	3	41.60	10	41.20	41.60	-7	2,671	-0.26%
2019/05/10	1	42.35	1	42.20	41.80	0	2,650	0.00%
2019/05/09	2	42.58	0	0.00	42.55	2	2,636	0.08%
2019/05/07	1	43.80	4	44.04	44.20	-3	2,597	-0.12%
2019/05/06	6	44.66	2	44.13	43.55	4	2,572	0.16%
2019/05/03	10	45.52	10.1	45.60	45.00	-0.1	2,523	0.00%
2019/05/02	7	45.64	1	45.70	45.70	6	2,436	0.25%
2019/04/30	0	0.00	1	43.95	44.10	-1	2,282	-0.04%
2019/04/29	3	43.70	4	43.29	43.20	-1	2,195	-0.05%
2019/04/26	6	43.55	1	43.65	43.80	5	2,156	0.23%
2019/04/25	0	0.00	4	44.04	44.10	-4	2,141	-0.19%
2019/04/24	1	43.70	0	0.00	43.20	1	2,081	0.05%
2019/04/22	3	45.20	1	45.50	44.15	2	1,978	0.10%
2019/04/19	2	43.98	8	44.17	44.50	-6	1,898	-0.32%
2019/04/18	0	0.00	13	43.21	43.20	-13	1,823	-0.71%
2019/04/17	6	42.98	19	43.33	43.70	-13	1,731	-0.75%
2019/04/16	14	42.57	14	42.18	42.60	0	1,616	0.00%
2019/04/15	8	42.24	14	42.16	41.95	-6	1,561	-0.38%
2019/04/12	3	41.20	3	41.30	41.00	0	1,445	0.00%
2019/04/11	0	0.00	5	41.10	41.00	-5	1,411	-0.35%
2019/04/10	0	0.00	6	41.41	41.50	-6	1,392	-0.43%
2019/04/09	7	41.00	0	0.00	41.05	7	1,368	0.51%
2019/04/08	0	0.00	6	40.76	40.85	-6	1,342	-0.45%
2019/04/02	1	40.35	0	0.00	40.30	1	1,313	0.08%
2019/04/01	0	0.00	4	40.26	40.45	-4	1,301	-0.31%
2019/03/29	10	39.45	1	39.45	39.55	9	1,270	0.71%
2019/03/27	2	39.63	0	0.00	39.55	2	1,269	0.16%
2019/03/26	8	39.85	4	40.18	39.40	4	1,275	0.31%
2019/03/22	5	40.65	6	41.07	41.00	-1	1,222	-0.08%
2019/03/21	0	0.00	4	41.56	41.80	-4	1,207	-0.33%
2019/03/20	40	42.26	18	42.89	41.95	22	1,217	1.81%
2019/03/19	1	41.65	7	40.89	41.65	-6	1,093	-0.55%
2019/03/18	0	0.00	1	40.45	40.35	-1	1,048	-0.10%
2019/03/15	0	0.00	2	39.75	39.95	-2	1,036	-0.19%
2019/03/14	4	39.54	1	39.20	39.20	3	1,021	0.29%
2019/03/08	1	38.70	0	0.00	39.65	1	1,092	0.09%
2019/03/07	12	40.22	13	40.54	39.20	-1	1,080	-0.09%
2019/03/06	3	39.70	13	39.49	40.10	-10	1,018	-0.98%
2019/02/26	0	0.00	1	39.05	38.65	-1	982	-0.10%
2019/02/25	2	38.80	0	0.00	38.85	2	985	0.20%
2019/02/21	5	38.00	0	0.00	38.10	5	987	0.51%
2019/02/20	1	38.05	2	38.15	38.00	-1	1,039	-0.10%
2019/02/19	2	38.20	0	0.00	38.00	2	1,187	0.17%
2019/02/18	5	38.25	0	0.00	38.25	5	1,238	0.40%
2019/02/15	1	38.10	0	0.00	38.00	1	1,242	0.08%
2019/02/14	3	38.72	0	0.00	38.75	3	1,233	0.24%
2019/02/12	1	39.15	0	0.00	39.25	1	1,223	0.08%
2019/01/21	0	0.00	1	39.90	39.90	-1	1,281	-0.08%
2019/01/17	1	39.95	4	39.98	39.80	-3	1,306	-0.23%
2019/01/16	1	39.80	6	39.58	39.60	-5	1,292	-0.39%
2019/01/15	0	0.00	1	39.40	39.25	-1	1,278	-0.08%
2019/01/14	0	0.00	5	38.55	38.70	-5	1,261	-0.40%
2019/01/11	0	0.00	1	38.45	38.40	-1	1,290	-0.08%
2019/01/10	0	0.00	1	38.30	38.30	-1	1,318	-0.08%
2019/01/09	0	0.00	1	37.80	38.00	-1	1,380	-0.07%
2019/01/07	0	0.00	1	37.80	37.90	-1	1,405	-0.07%
2019/01/04	2	35.90	0	0.00	36.20	2	1,406	0.14%
2018/12/19	1	38.10	0	0.00	37.95	1	1,509	0.07%
2018/12/13	1	38.00	2	37.60	37.75	-1	1,530	-0.07%
2018/12/10	1	38.80	1	37.55	37.50	0	1,523	0.00%
2018/12/07	1	38.65	1	39.15	39.05	0	1,515	0.00%
2018/12/06	6	39.53	5	40.10	38.80	1	1,513	0.07%
2018/12/05	1	40.15	3	40.20	40.10	-2	1,507	-0.13%
2018/12/04	0	0.00	2	40.98	41.10	-2	1,519	-0.13%
2018/12/03	5	40.39	9	40.32	40.40	-4	1,498	-0.27%
2018/11/30	0	0.00	6	40.01	39.60	-6	1,466	-0.41%
2018/11/29	15	40.00	1	39.80	39.75	14	1,453	0.96%
2018/11/28	4	39.76	2	39.90	39.95	2	1,450	0.14%
2018/11/27	10	41.32	4	41.60	40.25	6	1,428	0.42%
2018/11/22	3	40.00	0	0.00	40.40	3	1,384	0.22%
2018/11/21	1	41.70	1	41.15	41.40	0	1,366	0.00%
2018/11/20	5	41.57	15	41.25	41.15	-10	1,347	-0.74%
2018/11/19	26	42.44	9	42.91	42.35	17	1,347	1.26%
2018/11/16	7	38.60	19	39.99	41.40	-12	1,274	-0.94%
2018/11/15	1	37.65	4	37.43	37.65	-3	1,115	-0.27%
2018/11/05	0.9	38.95	0	0.00	35.30	0.9	1,103	0.08%
2018/11/01	0	0.00	10	35.50	35.45	-10	1,117	-0.89%
2018/10/31	0	0.00	1	34.50	34.90	-1	1,104	-0.09%
2018/10/25	14	33.67	3	33.95	33.60	11	1,239	0.89%
2018/10/19	5	35.10	2	35.48	35.75	3	1,251	0.24%
2018/10/18	5	35.87	3	35.65	36.20	2	1,230	0.16%
2018/10/17	6	36.89	10	38.34	36.85	-4	1,235	-0.32%
2018/10/16	8	38.52	0	0.00	38.80	8	1,207	0.66%
2018/10/15	0	0.00	1	40.20	40.00	-1	1,233	-0.08%
2018/10/12	5	40.20	5	40.80	40.75	0	1,285	0.00%
2018/10/11	1	40.20	2	40.50	40.40	-1	1,344	-0.07%
2018/10/09	7	42.24	1	42.85	42.10	6	1,391	0.43%
2018/10/05	2	40.53	10	40.40	40.60	-8	1,446	-0.55%
2018/10/01	0	0.00	1	42.50	42.50	-1	1,513	-0.07%
2018/09/28	3	42.30	1	42.70	42.20	2	1,548	0.13%
2018/09/27	2	43.05	2	43.33	43.20	0	1,574	0.00%
2018/09/26	0	0.00	2	43.58	43.65	-2	1,582	-0.13%
2018/09/21	0	0.00	5	43.30	43.55	-5	1,600	-0.31%
2018/09/19	1	42.25	6	42.23	42.40	-5	1,629	-0.31%
2018/09/18	6	41.62	0	0.00	41.70	6	1,640	0.37%
2018/09/14	0	0.00	6	41.70	41.65	-6	1,628	-0.37%
2018/09/11	1	40.70	0	0.00	41.00	1	1,645	0.06%
2018/09/10	5	40.75	0	0.00	40.75	5	1,639	0.30%
2018/09/07	0	0.00	1	43.00	43.00	-1	1,681	-0.06%
2018/09/06	2	42.93	0	0.00	42.90	2	1,678	0.12%
2018/09/05	5	42.65	0	0.00	42.65	5	1,686	0.30%
2018/09/04	25	43.16	0	0.00	42.90	25	1,689	1.48%
2018/08/28	5	44.25	0	0.00	44.40	5	1,758	0.28%
2018/08/24	4	43.91	0	0.00	43.50	4	1,769	0.23%
2018/08/22	0	0.00	1	45.65	45.50	-1	1,759	-0.06%
2018/08/20	0	0.00	2	45.93	45.35	-2	1,759	-0.11%
2018/08/17	2	45.60	0	0.00	45.50	2	1,774	0.11%
2018/08/15	1	45.40	0	0.00	45.30	1	1,792	0.06%
2018/08/14	0	0.00	1	45.20	45.20	-1	1,783	-0.06%
2018/08/13	2	45.53	1	45.35	45.55	1	1,795	0.06%
2018/08/10	1	45.95	0	0.00	45.85	1	1,778	0.06%
2018/08/09	1	45.30	0	0.00	45.35	1	1,763	0.06%
2018/08/08	10	45.70	2	46.00	45.65	8	1,766	0.45%
2018/08/07	0	0.00	1	46.35	46.20	-1	1,761	-0.06%
2018/08/06	23	46.25	4	46.61	46.65	19	1,754	1.08%
2018/08/03	0	0.00	3	46.38	46.30	-3	1,766	-0.17%
2018/08/02	5	46.86	10	46.83	46.70	-5	1,745	-0.29%
2018/08/01	2	45.90	11	45.79	46.10	-9	1,659	-0.54%
2018/07/30	0	0.00	10	44.15	44.20	-10	1,610	-0.62%
2018/07/27	30	44.10	0	0.00	44.30	30	1,605	1.87%
2018/07/26	0	0.00	1	44.10	44.05	-1	1,595	-0.06%
2018/07/25	5	44.05	1	44.15	44.05	4	1,586	0.25%
2018/07/24	5	44.15	4	44.78	44.35	1	1,586	0.06%
2018/07/23	5	45.49	2	45.30	45.30	3	1,556	0.19%
2018/07/20	12	45.23	10	44.80	44.75	2	1,524	0.13%
2018/07/19	3	44.42	5	44.60	44.60	-2	1,475	-0.14%
2018/07/18	11	42.58	12	43.38	43.55	-1	1,430	-0.07%
2018/07/17	0	0.00	11	44.45	44.45	-11	1,361	-0.81%
2018/07/16	6	44.38	5	45.27	44.35	1	1,288	0.08%
2018/07/13	8	44.79	9	44.76	44.70	-1	1,252	-0.08%
2018/07/12	1	43.10	1	43.15	43.05	0	1,205	0.00%
2018/07/11	1	42.90	0	0.00	43.00	1	1,206	0.08%
2018/07/10	10	43.50	10	43.30	43.50	0	1,208	0.00%
2018/07/09	10	42.70	0	0.00	42.55	10	1,189	0.84%
2018/07/06	2	42.88	10	42.98	43.00	-8	1,157	-0.69%
2018/06/27	1	47.70	0	0.00	47.70	1	1,026	0.10%
2018/06/26	0	0.00	1	48.90	48.40	-1	1,012	-0.10%
2018/06/22	0	0.00	2	49.00	48.95	-2	1,003	-0.20%
2018/06/19	0	0.00	2	49.20	49.20	-2	994	-0.20%
2018/06/15	8	49.12	1	49.15	49.00	7	987	0.71%
2018/06/13	0	0.00	1	50.80	50.50	-1	916	-0.11%
2018/06/08	3	51.67	6	51.63	51.70	-3	933	-0.32%
2018/06/05	4	50.63	0.9	50.40	50.30	3.1	881	0.35%
2018/06/04	2	50.75	0	0.00	50.80	2	873	0.23%
2018/06/01	2	50.35	0	0.00	50.30	2	869	0.23%
2018/05/30	2	50.70	0	0.00	50.70	2	848	0.24%
2018/05/29	0	0.00	2	51.40	50.70	-2	852	-0.23%
2018/05/25	1	50.10	0	0.00	50.40	1	856	0.12%
2018/05/24	2	50.70	0	0.00	50.40	2	843	0.24%
2018/05/23	1	51.00	0	0.00	50.80	1	834	0.12%
2018/05/22	1	51.00	0	0.00	50.90	1	831	0.12%
2018/05/21	1	51.00	0	0.00	51.00	1	840	0.12%
2018/05/18	2	50.80	0	0.00	50.90	2	838	0.24%
2018/05/17	0	0.00	0.7	50.90	51.10	-0.7	852	-0.08%
2018/05/16	1	51.00	1	51.00	51.00	0	870	0.00%
2018/05/14	0	0.00	7	51.41	51.40	-7	906	-0.77%
2018/05/11	2	50.80	3	50.87	51.10	-1	913	-0.11%
2018/05/10	1	52.30	0	0.00	52.00	1	892	0.11%
2018/05/08	4	52.53	0	0.00	52.40	4	928	0.43%
2018/05/02	3	53.27	0	0.00	52.90	3	1,073	0.28%
2018/04/30	6	54.10	0	0.00	53.60	6	1,094	0.55%
2018/04/27	1	53.90	8	53.71	54.10	-7	1,113	-0.63%
2018/04/26	1	54.80	1	54.30	53.80	0	1,149	0.00%
2018/04/25	4	53.50	1	53.20	53.30	3	1,147	0.26%
2018/04/24	0	0.00	1	54.20	54.00	-1	1,156	-0.09%
2018/04/20	1	53.50	0	0.00	53.40	1	1,183	0.08%
2018/04/19	5	53.80	2	54.00	53.80	3	1,213	0.25%
2018/04/18	3	53.60	0	0.00	53.40	3	1,234	0.24%
2018/04/17	2	54.10	18	53.80	53.70	-16	1,246	-1.28%
2018/04/16	11	55.04	9.1	55.34	55.30	1.9	1,249	0.15%
2018/04/13	0.1	54.50	5	54.40	54.60	-4.9	1,267	-0.39%
2018/04/12	1	54.60	1	55.10	54.30	0	1,327	0.00%
2018/04/11	18	54.85	5	54.84	54.90	13	1,339	0.97%
2018/04/10	2	53.95	5	54.00	54.20	-3	1,321	-0.23%
2018/04/09	0	0.00	7	53.74	54.00	-7	1,330	-0.53%
2018/03/29	1	52.40	0	0.00	52.30	1	1,354	0.07%
2018/03/28	0	0.00	1	52.60	52.50	-1	1,380	-0.07%
2018/03/26	1	51.50	0	0.00	52.00	1	1,402	0.07%
2018/03/23	1	52.00	0	0.00	51.90	1	1,410	0.07%
2018/03/22	5	53.30	0	0.00	53.20	5	1,416	0.35%
2018/03/16	1	53.80	0	0.00	53.50	1	1,482	0.07%
2018/03/14	0	0.00	3	53.87	54.30	-3	1,497	-0.20%
2018/03/13	0	0.00	5	53.30	53.30	-5	1,499	-0.33%
2018/03/09	2	53.00	1	53.00	53.10	1	1,517	0.07%
2018/03/06	6	52.67	0	0.00	52.80	6	1,567	0.38%
2018/03/02	0	0.00	1	52.50	52.30	-1	1,586	-0.06%
2018/03/01	0	0.00	3	52.90	53.00	-3	1,586	-0.19%
2018/02/27	5	52.60	0	0.00	52.50	5	1,586	0.32%
2018/02/23	1	53.20	10	52.83	53.10	-9	1,600	-0.56%
2018/02/21	0	0.00	1	52.40	52.90	-1	1,658	-0.06%
2018/02/12	0	0.00	1	51.50	51.70	-1	1,665	-0.06%
2018/02/09	0	0.00	1	51.00	51.00	-1	1,705	-0.06%
2018/02/08	1	51.00	0	0.00	51.30	1	1,705	0.06%
2018/02/07	5	51.80	0	0.00	50.80	5	1,710	0.29%
2018/02/06	3	50.93	5	50.50	50.40	-2	1,748	-0.11%
2018/02/05	1	52.50	0	0.00	52.90	1	1,721	0.06%
2018/01/30	8	53.19	3	52.67	52.70	5	1,837	0.27%
2018/01/29	1	55.00	1	54.60	54.70	0	1,768	0.00%
2018/01/26	1	55.10	0	0.00	55.00	1	1,774	0.06%
2018/01/24	1	55.40	0	0.00	56.00	1	1,792	0.06%
2018/01/23	2	55.65	1	55.40	55.40	1	1,784	0.06%
2018/01/22	5	56.42	2	56.35	56.10	3	1,781	0.17%
2018/01/18	6	56.97	1	57.00	56.80	5	1,793	0.28%
2018/01/17	1	56.60	3	56.93	57.20	-2	1,805	-0.11%
2018/01/16	1	55.90	1	56.20	56.40	0	1,807	0.00%
2018/01/15	3	55.60	1	55.30	55.30	2	1,894	0.11%
2018/01/12	1	56.40	1	56.20	56.20	0	1,929	0.00%
2018/01/11	1	57.20	1	56.30	56.30	0	1,959	0.00%
2018/01/10	1	57.20	1	57.30	57.10	0	2,004	0.00%
2018/01/09	0	0.00	2	57.90	57.00	-2	2,040	-0.10%
2018/01/08	12	58.93	12	58.67	58.50	0	2,059	0.00%
2018/01/05	2	57.80	7	58.11	58.30	-5	2,036	-0.25%
2018/01/04	3	57.70	3	58.00	57.70	0	2,102	0.00%