東陽 (1319)-彰銀券商分點個股進出

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
110.5
漲跌
▲0.5
漲幅
+0.45%
成交量
2,279張
產業
上市汽車類股
537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－彰銀券商分點個股進出

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

彰銀券商分點個股進出
彰銀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
2024/12/11	1	110.50	0.4	110.50	110.50	0.6	3,857	0.02%
2024/12/03	2	116.50	12	115.92	117.00	-10	4,510	-0.22%
2024/11/26	11	118.82	0	0.00	115.00	11	4,156	0.26%
2024/11/22	0	0.00	2	110.75	110.00	-2	4,023	-0.05%
2024/11/21	1	108.50	2	110.00	109.50	-1	4,004	-0.02%
2024/11/20	1	110.00	0	0.00	110.00	1	3,993	0.03%
2024/11/19	0	0.00	2	110.50	111.50	-2	3,996	-0.05%
2024/11/18	1	112.00	0	0.00	111.00	1	4,018	0.02%
2024/11/15	1	112.50	0	0.00	113.50	1	3,946	0.03%
2024/11/14	1	108.50	0	0.00	109.50	1	3,866	0.03%
2024/11/12	2	107.50	0	0.00	106.50	2	3,780	0.05%
2024/11/07	0	0.00	2	109.25	108.50	-2	3,764	-0.05%
2024/11/06	2	107.50	0	0.00	106.50	2	3,751	0.05%
2024/10/29	2	107.00	2	106.00	106.00	0	3,852	0.00%
2024/10/25	1	108.00	1	107.00	107.50	0	3,873	0.00%
2024/10/17	0	0.00	2	105.00	105.00	-2	3,950	-0.05%
2024/10/15	0	0.00	1	106.50	108.00	-1	3,951	-0.03%
2024/10/11	1	104.50	0	0.00	104.00	1	3,889	0.03%
2024/10/09	1	107.50	2	106.00	106.50	-1	3,876	-0.03%
2024/10/08	1	103.00	0	0.00	102.50	1	3,835	0.03%
2024/10/07	0	0.00	3	106.00	107.00	-3	3,895	-0.08%
2024/10/04	3	103.00	0	0.00	102.50	3	3,905	0.08%
2024/09/30	0	0.00	1	106.50	106.50	-1	3,815	-0.03%
2024/09/26	0	0.00	4	108.63	109.00	-4	3,786	-0.11%
2024/09/25	1	109.00	2	109.00	109.50	-1	3,752	-0.03%
2024/09/24	1	111.00	0	0.00	110.00	1	3,785	0.03%
2024/09/20	0	0.00	6	112.00	112.00	-6	4,014	-0.15%
2024/09/19	0	0.00	1	107.00	106.00	-1	4,085	-0.02%
2024/09/18	1	106.50	0	0.00	105.00	1	4,284	0.02%
2024/09/13	1	109.00	15	111.00	108.50	-14	4,474	-0.31%
2024/09/11	1	103.00	0	0.00	103.00	1	4,436	0.02%
2024/09/09	21	102.90	19	103.00	103.00	2	4,140	0.05%
2024/09/06	0	0.00	2	103.00	103.00	-2	4,087	-0.05%
2024/09/05	6	99.63	0	0.00	99.00	6	3,920	0.15%
2024/09/04	2	95.60	0	0.00	95.00	2	3,902	0.05%
2024/09/03	0	0.00	1	97.00	96.70	-1	3,881	-0.03%
2024/09/02	1	96.00	0	0.00	95.70	1	3,891	0.03%
2024/08/30	1	96.00	0	0.00	95.90	1	3,898	0.03%
2024/08/26	0	0.00	10	93.82	93.90	-10	4,076	-0.25%
2024/08/21	0.2	92.10	0	0.00	91.60	0.2	4,183	0.00%
2024/08/02	10	94.50	0	0.00	92.60	10	4,822	0.21%
2024/08/01	0	0.00	0.1	96.30	96.70	-0.1	4,855	0.00%
2024/07/31	0.1	93.60	0	0.00	92.80	0.1	4,880	0.00%
2024/07/29	1	93.80	0	0.00	93.00	1	4,915	0.02%
2024/07/22	1	94.90	1	97.10	95.30	0	4,928	0.00%
2024/07/18	1	101.00	0	0.00	99.10	1	4,896	0.02%
2024/07/17	1	101.00	0	0.00	100.00	1	4,886	0.02%
2024/07/16	1	102.00	0	0.00	101.50	1	4,903	0.02%
2024/07/03	1	109.00	2	109.50	111.00	-1	5,313	-0.02%
2024/07/02	1	106.50	0	0.00	108.00	1	5,309	0.02%
2024/06/27	0	0.00	2	109.50	109.00	-2	5,463	-0.04%
2024/06/26	2	113.50	3	114.00	113.00	-1	5,708	-0.02%
2024/06/25	3	110.00	0	0.00	111.00	3	5,816	0.05%
2024/06/24	0	0.00	1	111.50	113.00	-1	5,774	-0.02%
2024/06/19	1	126.00	0	0.00	122.50	1	5,596	0.02%
2024/06/13	1	120.50	0	0.00	119.00	1	6,385	0.02%
2024/05/29	1	119.00	0	0.00	118.50	1	7,352	0.01%
2024/05/22	0	0.00	1	122.00	120.50	-1	7,669	-0.01%
2024/05/21	1	127.00	1	123.00	124.00	0	7,719	0.00%
2024/05/20	1	124.50	1	126.50	126.50	0	7,565	0.00%
2024/05/17	0	0.00	1	113.00	115.00	-1	7,484	-0.01%
2024/05/14	1	116.50	1	118.50	116.50	0	7,742	0.00%
2024/05/06	1	115.50	0	0.00	115.50	1	7,795	0.01%
2024/04/23	1	119.50	1	119.50	119.50	0	8,689	0.00%
2024/04/18	0.2	128.00	0	0.00	127.00	0.2	8,689	0.00%
2024/04/15	0	0.00	1	129.00	127.50	-1	8,496	-0.01%
2024/04/12	0	0.00	5	125.70	131.50	-5	8,436	-0.06%
2024/04/02	2	126.25	1	122.50	123.50	1	8,351	0.01%
2024/03/28	1	126.50	1	126.50	125.00	0	7,772	0.00%
2024/03/26	0	0.00	2	118.00	118.50	-2	7,452	-0.03%
2024/03/25	0	0.00	2	118.50	118.50	-2	7,349	-0.03%
2024/03/20	8	122.25	5	121.00	121.50	3	7,495	0.04%
2024/03/19	9	124.72	10	124.40	126.50	-1	7,299	-0.01%
2024/03/18	2	120.00	2	122.25	125.00	0	7,083	0.00%
2024/03/15	0	0.00	3	114.33	115.50	-3	6,842	-0.04%
2024/03/14	14	111.43	11	115.14	112.00	3	6,713	0.04%
2024/03/13	3	109.83	2	108.75	113.00	1	6,648	0.02%
2024/03/12	2	105.25	2	105.75	108.00	0	6,662	0.00%
2024/03/11	6	100.13	5	98.90	98.40	1	7,003	0.01%
2024/03/08	1	100.50	0	0.00	96.50	1	7,192	0.01%
2024/03/07	1	100.50	1	100.50	99.90	0	7,136	0.00%
2024/03/06	1	103.00	1	103.00	103.00	0	7,100	0.00%
2024/03/05	0	0.00	1	101.50	100.00	-1	7,102	-0.01%
2024/03/04	1	100.50	0	0.00	99.60	1	7,154	0.01%
2024/03/01	2	100.05	4	101.50	100.50	-2	7,162	-0.03%
2024/02/29	1	97.40	28	100.32	98.90	-27	7,110	-0.38%
2024/02/27	15	99.63	14	99.47	99.10	1	7,026	0.01%
2024/02/23	0	0.00	1	94.90	93.00	-1	6,788	-0.01%
2024/02/22	3	95.17	3	95.53	95.00	0	6,773	0.00%
2024/02/21	29	91.88	1	93.00	93.00	28	6,714	0.42%
2024/02/20	0	0.00	3	91.60	91.80	-3	6,741	-0.04%
2024/02/16	1	91.80	2	92.30	92.20	-1	6,681	-0.01%
2024/02/15	0	0.00	2	89.50	89.40	-2	6,526	-0.03%
2024/02/01	0	0.00	1	84.90	84.10	-1	6,515	-0.02%
2024/01/29	1	86.80	2	86.30	86.70	-1	6,570	-0.02%
2024/01/26	2	87.45	2	86.50	86.30	0	6,510	0.00%
2024/01/25	28	86.54	32	83.93	86.60	-4	6,258	-0.06%
2024/01/24	4	81.03	1	80.00	81.00	3	5,980	0.05%
2024/01/23	2	79.40	1	77.60	80.20	1	5,918	0.02%
2024/01/22	1	76.10	0	0.00	76.00	1	5,865	0.02%
2024/01/18	0	0.00	3	76.27	77.60	-3	5,991	-0.05%
2024/01/16	7	77.30	8	77.60	76.70	-1	5,965	-0.02%
2024/01/15	0	0.00	2	76.00	76.10	-2	5,930	-0.03%
2024/01/12	1	74.40	0	0.00	74.00	1	6,095	0.02%
2024/01/11	0	0.00	3	75.30	75.30	-3	6,246	-0.05%
2024/01/09	0	0.00	3	74.80	75.00	-3	6,516	-0.05%
2024/01/04	1	75.60	1	75.40	75.40	0	7,581	0.00%
2024/01/03	2	76.50	6	76.68	76.50	-4	7,683	-0.05%
2024/01/02	1	76.20	1	76.70	75.60	0	7,724	0.00%
2023/12/29	5	75.40	0	0.00	76.00	5	7,925	0.06%
2023/12/28	0	0.00	1	74.90	75.20	-1	7,924	-0.01%
2023/12/22	6	76.18	0	0.00	75.80	6	8,272	0.07%
2023/12/15	4	86.98	10	86.72	85.10	-6	8,917	-0.07%
2023/12/14	1	85.00	0	0.00	85.40	1	9,207	0.01%
2023/12/12	0	0.00	3	85.77	85.70	-3	9,540	-0.03%
2023/12/11	2	85.15	0	0.00	85.40	2	9,941	0.02%
2023/12/08	4	84.18	1	84.90	84.30	3	10,803	0.03%
2023/12/07	5	86.82	2	85.60	84.60	3	11,091	0.03%
2023/12/06	3	83.83	6	85.08	87.00	-3	11,074	-0.03%
2023/12/05	27	77.25	74	81.06	82.40	-47	10,932	-0.43%
2023/12/04	32	77.94	34	77.62	77.50	-2	10,741	-0.02%
2023/12/01	0	0.00	23	75.94	76.90	-23	10,731	-0.21%
2023/11/30	7	74.37	0	0.00	74.40	7	10,764	0.07%
2023/11/29	15	76.14	3	76.40	75.40	12	10,846	0.11%
2023/11/28	5	75.40	4	76.12	76.50	1	10,865	0.01%
2023/11/27	1	74.30	0	0.00	74.00	1	11,148	0.01%
2023/11/24	9	75.29	0	0.00	75.40	9	11,582	0.08%
2023/11/21	3	77.20	0	0.00	76.50	3	11,653	0.03%
2023/11/20	0	0.00	3	76.70	76.80	-3	11,737	-0.03%
2023/11/13	1	79.00	0	0.00	78.40	1	11,994	0.01%
2023/11/10	5	78.90	5	79.40	78.50	0	12,054	0.00%
2023/11/09	7	80.70	3	81.23	80.00	4	12,198	0.03%
2023/11/06	0	0.00	9	77.00	76.80	-9	12,110	-0.07%
2023/11/03	1	76.00	0	0.00	75.80	1	12,169	0.01%
2023/11/02	4	75.98	3	76.50	76.80	1	12,184	0.01%
2023/10/31	3	75.40	5	74.98	73.30	-2	12,129	-0.02%
2023/10/27	3	75.93	0	0.00	76.40	3	12,270	0.02%
2023/10/26	3	76.60	0	0.00	76.40	3	12,492	0.02%
2023/10/25	2	78.30	0	0.00	78.00	2	12,872	0.02%
2023/10/24	1	77.90	0	0.00	78.30	1	13,004	0.01%
2023/10/23	1	79.00	12	79.20	78.90	-11	13,030	-0.08%
2023/10/20	2	78.80	0	0.00	78.30	2	13,037	0.02%
2023/10/19	1	81.10	0	0.00	81.70	1	12,881	0.01%
2023/10/18	6	82.53	11	83.43	82.60	-5	12,732	-0.04%
2023/10/17	4	83.35	3	84.20	82.50	1	12,638	0.01%
2023/10/16	20	83.73	18	84.67	83.80	2	12,530	0.02%
2023/10/13	55	84.04	37	83.61	83.40	18	12,524	0.14%
2023/10/12	42	86.07	49	83.90	86.70	-7	12,159	-0.06%
2023/10/11	2	77.75	3	78.87	78.90	-1	11,675	-0.01%
2023/10/06	9	78.60	0	0.00	77.60	9	11,688	0.08%
2023/10/05	25	78.62	25	79.92	78.30	0	11,633	0.00%
2023/10/04	1	77.00	1	77.20	77.00	0	11,384	0.00%
2023/10/03	0	0.00	1	79.10	78.70	-1	11,338	-0.01%
2023/09/27	1	78.80	0	0.00	78.80	1	11,061	0.01%
2023/09/26	4	79.45	9	79.74	78.30	-5	10,993	-0.05%
2023/09/25	2	78.95	2	79.50	78.80	0	10,825	0.00%
2023/09/22	2	78.50	1	77.70	79.40	1	10,682	0.01%
2023/09/21	2	77.80	0.1	78.00	77.90	1.9	10,568	0.02%
2023/09/20	31	78.35	50	79.66	78.00	-19	10,427	-0.18%
2023/09/19	51	78.92	53	79.39	79.10	-2	10,103	-0.02%
2023/09/18	6	75.15	8	76.25	76.40	-2	9,734	-0.02%
2023/09/15	0	0.00	2	73.40	74.10	-2	9,723	-0.02%
2023/09/14	5	76.04	6	76.45	75.60	-1	9,681	-0.01%
2023/09/13	56	77.61	56	75.19	74.40	0	9,230	0.00%
2023/09/12	19	73.45	20	73.71	73.50	-1	8,378	-0.01%
2023/09/11	15	71.93	16	71.98	72.40	-1	8,009	-0.01%
2023/09/08	5	69.66	5	70.20	69.80	0	7,813	0.00%
2023/09/07	1	68.20	0	0.00	67.40	1	7,581	0.01%
2023/09/04	2	67.90	0	0.00	68.10	2	7,466	0.03%
2023/09/01	2	67.15	2	66.95	66.40	0	7,352	0.00%
2023/08/31	1	68.90	0	0.00	67.90	1	7,344	0.01%
2023/08/30	0	0.00	9	66.11	66.30	-9	7,127	-0.13%
2023/08/29	0	0.00	6	63.12	63.90	-6	6,711	-0.09%
2023/08/25	0	0.00	1	62.20	62.10	-1	6,593	-0.02%
2023/08/18	5	61.80	1	61.60	61.40	4	6,440	0.06%
2023/08/16	2	62.00	0	0.00	62.00	2	6,275	0.03%
2023/08/15	2	60.90	0	0.00	61.90	2	6,243	0.03%
2023/08/10	0	0.00	2	60.30	60.10	-2	6,153	-0.03%
2023/08/09	1	60.00	0	0.00	60.00	1	6,082	0.02%
2023/08/08	0	0.00	2	59.90	60.10	-2	6,009	-0.03%
2023/08/02	1	59.10	1	61.30	59.50	0	5,890	0.00%
2023/07/31	1	61.10	1	62.20	60.60	0	5,841	0.00%
2023/07/28	1	59.40	16	60.69	60.60	-15	5,704	-0.26%
2023/07/27	0	0.00	1	56.70	56.90	-1	5,323	-0.02%
2023/07/26	1	55.00	0	0.00	54.80	1	5,187	0.02%
2023/07/25	0	0.00	1	54.50	54.50	-1	5,107	-0.02%
2023/07/18	0	0.00	2	54.90	54.10	-2	5,041	-0.04%
2023/07/14	1	53.60	2	54.20	53.20	-1	5,022	-0.02%
2023/07/13	0	0.00	1	54.10	53.90	-1	5,074	-0.02%
2023/07/12	1	50.90	0	0.00	51.40	1	5,092	0.02%
2023/07/07	1	51.80	1	52.00	51.90	0	5,363	0.00%
2023/07/06	2	51.35	0	0.00	51.10	2	5,426	0.04%
2023/07/03	1	52.40	0	0.00	52.40	1	5,498	0.02%
2023/06/28	3	51.60	4	52.28	52.20	-1	5,527	-0.02%
2023/06/27	1	52.20	0	0.00	51.10	1	5,539	0.02%
2023/06/26	0	0.00	2	53.80	53.30	-2	5,547	-0.04%
2023/06/21	5	56.06	3	55.93	56.30	2	5,577	0.04%
2023/06/20	65	55.70	65	54.56	54.50	0	5,629	0.00%
2023/06/16	2	54.65	1	54.30	54.00	1	5,456	0.02%
2023/06/15	3	54.20	1	53.90	54.20	2	5,348	0.04%
2023/06/14	1	53.30	2	53.75	53.40	-1	5,337	-0.02%
2023/06/13	1	52.90	2	52.60	52.40	-1	5,239	-0.02%
2023/06/08	0	0.00	34	51.08	50.30	-34	5,234	-0.65%
2023/06/07	40	50.28	2	50.50	50.30	38	5,291	0.72%
2023/06/06	13	50.32	0	0.00	50.20	13	5,348	0.24%
2023/06/05	0	0.00	5	51.74	51.40	-5	5,316	-0.09%
2023/06/01	0	0.00	1	49.75	49.55	-1	5,180	-0.02%
2023/05/29	0	0.00	2	50.45	49.90	-2	5,219	-0.04%
2023/05/25	2	49.98	1	49.40	49.65	1	5,204	0.02%
2023/05/24	0	0.00	1	50.20	50.20	-1	5,189	-0.02%
2023/05/23	5	50.19	0	0.00	49.90	5	5,174	0.10%
2023/05/22	0	0.00	5	51.14	51.10	-5	5,114	-0.10%
2023/05/18	6	49.72	0	0.00	49.55	6	4,976	0.12%
2023/05/17	0	0.00	3	50.37	50.60	-3	4,882	-0.06%
2023/05/16	1	48.35	1	49.10	48.20	0	4,762	0.00%
2023/05/12	1	47.25	1	48.00	47.50	0	4,744	0.00%
2023/05/11	1	47.25	1	48.00	46.70	0	4,756	0.00%
2023/05/09	1	48.50	0	0.00	48.10	1	4,743	0.02%
2023/05/08	1.8	48.77	0	0.00	48.80	1.8	4,720	0.04%
2023/05/05	10	50.80	18.3	50.57	50.80	-8.3	4,630	-0.18%
2023/05/04	1	49.40	4	49.88	49.30	-3	4,532	-0.07%
2023/05/03	0	0.00	3	49.50	49.95	-3	4,414	-0.07%
2023/05/02	0	0.00	1	48.35	48.55	-1	4,394	-0.02%
2023/04/28	5	48.11	0	0.00	47.65	5	4,439	0.11%
2023/04/27	0	0.00	3	47.72	47.75	-3	4,449	-0.07%
2023/04/25	0	0.00	2	46.75	46.55	-2	4,444	-0.04%
2023/04/24	0	0.00	2	47.05	47.05	-2	4,432	-0.05%
2023/04/21	20	47.43	2	46.40	46.05	18	4,423	0.41%
2023/04/20	3	47.60	2	47.58	47.15	1	4,409	0.02%
2023/04/19	0	0.00	1	49.30	48.80	-1	4,417	-0.02%
2023/04/18	7	49.04	1	49.25	49.10	6	4,392	0.14%
2023/04/17	1	49.20	11	48.63	48.85	-10	4,298	-0.23%
2023/04/14	1	47.30	5	47.67	47.30	-4	4,181	-0.10%
2023/04/13	4	47.04	0	0.00	47.20	4	4,197	0.10%
2023/04/12	2	47.25	6	47.88	47.80	-4	4,239	-0.09%
2023/04/11	11	46.58	0	0.00	46.95	11	4,151	0.26%
2023/04/10	14	46.54	0	0.00	46.55	14	4,268	0.33%
2023/04/07	0	0.00	3	46.42	46.50	-3	4,251	-0.07%
2023/04/06	3	45.02	2	45.65	45.65	1	4,295	0.02%
2023/03/29	2	46.10	2	46.35	46.50	0	4,330	0.00%
2023/03/28	2	45.45	0	0.00	45.65	2	4,386	0.05%
2023/03/27	1	46.35	0	0.00	45.85	1	4,504	0.02%
2023/03/24	11	46.55	11	47.23	46.70	0	4,680	0.00%
2023/03/23	44	46.81	46	47.13	46.80	-2	4,628	-0.04%
2023/03/21	0	0.00	3	45.48	45.10	-3	4,471	-0.07%
2023/03/20	2	44.35	0	0.00	44.45	2	4,418	0.05%
2023/03/15	0	0.00	3	45.28	45.20	-3	4,512	-0.07%
2023/03/14	3	43.95	0	0.00	43.80	3	4,521	0.07%
2023/03/10	2	45.83	2	45.75	45.75	0	4,576	0.00%
2023/03/09	0	0.00	5	45.57	45.15	-5	4,729	-0.11%
2023/03/08	1	44.20	1	44.75	44.90	0	4,911	0.00%
2023/03/07	0	0.00	5	44.20	44.05	-5	5,340	-0.09%
2023/03/06	5	43.85	8	43.85	43.85	-3	5,405	-0.06%
2023/02/22	1	43.55	0	0.00	43.55	1	5,580	0.02%
2023/02/20	1	44.80	0	0.00	44.50	1	5,985	0.02%
2023/02/17	0	0.00	10	44.60	44.60	-10	6,006	-0.17%
2023/02/16	0	0.00	1	44.25	44.05	-1	6,041	-0.02%
2023/02/14	2	43.55	0	0.00	43.40	2	6,371	0.03%
2023/02/10	1	43.65	0	0.00	43.50	1	6,587	0.02%
2023/02/09	3	44.30	0	0.00	44.50	3	6,579	0.05%
2023/02/08	2	44.23	0	0.00	44.25	2	6,577	0.03%
2023/02/06	2	44.70	0	0.00	44.65	2	6,577	0.03%
2023/02/03	1	44.80	0	0.00	44.45	1	6,598	0.02%
2023/02/01	2	45.10	0	0.00	45.20	2	6,550	0.03%
2023/01/31	0	0.00	4	44.81	45.00	-4	6,517	-0.06%
2023/01/30	5	43.95	2	43.93	43.95	3	6,457	0.05%
2023/01/17	4	43.08	0	0.00	42.90	4	6,403	0.06%
2023/01/16	4	42.93	1	43.10	43.10	3	6,379	0.05%
2023/01/11	0	0.00	1	43.00	43.10	-1	6,470	-0.02%
2023/01/10	0	0.00	11	43.54	43.40	-11	6,479	-0.17%
2023/01/09	11	43.47	0	0.00	43.35	11	6,489	0.17%
2023/01/05	1	42.55	0	0.00	42.30	1	6,675	0.01%
2023/01/03	4	43.18	2	43.75	42.85	2	6,697	0.03%
2022/12/30	2	43.25	3	43.28	43.10	-1	6,744	-0.01%
2022/12/29	3	41.95	0	0.00	41.80	3	6,648	0.05%
2022/12/28	3	43.20	1	43.20	43.00	2	6,607	0.03%
2022/12/26	0	0.00	1	42.00	41.75	-1	6,460	-0.02%
2022/12/22	1	41.00	0	0.00	40.90	1	6,515	0.02%
2022/12/21	1	41.10	0	0.00	41.10	1	6,560	0.02%
2022/12/20	13	42.73	0	0.00	41.80	13	6,524	0.20%
2022/12/19	2	42.95	0	0.00	42.65	2	6,489	0.03%
2022/12/16	9.5	46.43	0	0.00	45.00	9.5	6,475	0.15%
2022/12/15	7	49.21	0	0.00	49.20	7	6,271	0.11%
2022/12/14	0	0.00	2	48.65	49.00	-2	6,218	-0.03%
2022/12/13	2	47.60	0	0.00	47.35	2	6,231	0.03%
2022/12/07	0	0.00	10	47.00	46.80	-10	6,633	-0.15%
2022/12/06	0	0.00	1	48.50	48.65	-1	6,629	-0.02%
2022/12/02	1	48.65	1	49.45	48.75	0	6,845	0.00%
2022/12/01	13	49.28	15	49.25	49.30	-2	6,743	-0.03%
2022/11/30	0	0.00	1	48.00	47.45	-1	6,486	-0.02%
2022/11/29	4	46.80	7	48.44	48.45	-3	6,264	-0.05%
2022/11/28	1	44.10	1	45.45	45.60	0	5,836	0.00%
2022/11/25	1	45.55	0	0.00	45.05	1	5,874	0.02%
2022/11/22	1	45.30	0	0.00	45.40	1	6,080	0.02%
2022/11/17	1	46.25	0	0.00	46.25	1	6,192	0.02%
2022/11/16	8	45.40	9	45.73	45.60	-1	6,087	-0.02%
2022/11/15	10	43.75	0	0.00	44.15	10	5,849	0.17%
2022/11/10	2.3	43.24	0	0.00	42.65	2.3	6,419	0.04%
2022/11/09	4	45.14	0	0.00	44.90	4	6,511	0.06%
2022/11/08	2	46.45	5	47.43	46.30	-3	6,513	-0.05%
2022/11/07	5	45.77	0	0.00	45.80	5	6,541	0.08%
2022/11/01	0	0.00	1	46.35	46.20	-1	7,344	-0.01%
2022/10/24	0	0.00	4	46.00	45.85	-4	7,959	-0.05%
2022/10/21	1	45.05	1	46.20	45.65	0	8,025	0.00%
2022/10/20	1	46.45	0	0.00	45.70	1	8,028	0.01%
2022/10/14	12	48.20	12	47.88	48.20	0	8,313	0.00%
2022/10/13	4	45.90	0	0.00	45.15	4	8,371	0.05%
2022/10/07	3	48.68	2	48.15	47.95	1	9,551	0.01%
2022/09/30	1	48.45	0	0.00	48.30	1	10,286	0.01%
2022/09/26	0.3	51.00	0	0.00	51.20	0.3	10,912	0.00%
2022/09/20	0	0.00	1	55.10	55.50	-1	12,068	-0.01%
2022/09/14	0	0.00	1	55.00	55.70	-1	12,156	-0.01%
2022/09/13	0	0.00	3	55.07	54.80	-3	12,357	-0.02%
2022/09/08	0	0.00	2	54.85	55.10	-2	12,638	-0.02%
2022/09/07	0	0.00	1	52.30	52.70	-1	12,896	-0.01%
2022/09/06	0	0.00	2	52.10	52.30	-2	13,265	-0.02%
2022/09/05	2.5	52.36	0	0.00	52.20	2.5	13,346	0.02%
2022/09/02	1	55.60	1	54.70	54.40	0	13,472	0.00%
2022/09/01	0	0.00	2	54.60	54.70	-2	13,454	-0.01%
2022/08/31	0	0.00	1	54.10	54.60	-1	13,455	-0.01%
2022/08/29	1	51.40	0	0.00	51.20	1	13,606	0.01%
2022/08/26	2	54.80	3	53.87	52.80	-1	13,688	-0.01%
2022/08/25	2	52.00	2	53.05	52.10	0	13,683	0.00%
2022/08/24	2	50.70	0	0.00	51.40	2	13,712	0.01%
2022/08/19	0	0.00	15	52.83	52.10	-15	14,008	-0.11%
2022/08/18	4	52.95	7	51.80	53.10	-3	13,952	-0.02%
2022/08/17	4	51.43	18	51.46	51.20	-14	13,787	-0.10%
2022/08/16	21	49.39	1	50.90	50.10	20	13,623	0.15%
2022/08/15	0	0.00	2	49.60	49.60	-2	13,684	-0.01%
2022/08/11	3	48.17	0	0.00	47.55	3	13,889	0.02%
2022/08/10	1	49.60	0	0.00	49.10	1	13,809	0.01%
2022/08/09	4	51.05	9	50.93	51.20	-5	13,667	-0.04%
2022/08/08	2	48.15	1	49.10	49.10	1	13,348	0.01%
2022/08/05	3	48.80	4	48.90	48.90	-1	13,233	-0.01%
2022/08/04	0	0.00	1	48.55	49.10	-1	13,131	-0.01%
2022/08/03	2	48.15	0	0.00	47.50	2	12,998	0.02%
2022/08/02	1	48.70	0	0.00	49.65	1	12,834	0.01%
2022/08/01	2	50.10	1	50.10	50.00	1	12,739	0.01%
2022/07/29	4	49.68	8	49.93	50.20	-4	12,641	-0.03%
2022/07/28	1	49.65	2	48.95	48.65	-1	12,437	-0.01%
2022/07/27	2	48.75	1	49.05	48.95	1	12,339	0.01%
2022/07/25	0	0.00	16	48.82	48.80	-16	12,195	-0.13%
2022/07/22	0	0.00	2	48.88	48.20	-2	12,099	-0.02%
2022/07/21	1	47.10	0	0.00	47.50	1	11,869	0.01%
2022/07/20	1	47.80	11	47.95	47.25	-10	11,752	-0.09%
2022/07/19	10	46.72	7	46.56	46.60	3	11,544	0.03%
2022/07/18	19	48.54	2	48.23	48.15	17	11,246	0.15%
2022/07/15	5	49.42	15	50.42	51.20	-10	10,807	-0.09%
2022/07/13	2	47.55	0	0.00	47.35	2	9,930	0.02%
2022/07/12	1	47.10	0	0.00	47.65	1	9,829	0.01%
2022/07/11	1	50.10	1	49.55	48.65	0	9,693	0.00%
2022/07/08	12	50.43	5	49.91	49.40	7	9,525	0.07%
2022/07/07	1	48.00	6	47.88	50.40	-5	9,052	-0.06%
2022/07/06	2	46.80	0	0.00	46.25	2	8,636	0.02%
2022/07/05	0	0.00	12	46.61	47.10	-12	8,479	-0.14%
2022/07/01	1	46.50	0	0.00	46.60	1	8,087	0.01%
2022/06/30	3	49.93	8	48.58	49.35	-5	7,822	-0.06%
2022/06/29	2	49.90	7	50.16	51.80	-5	7,470	-0.07%
2022/06/28	2	47.10	0.2	47.80	48.35	1.8	6,889	0.03%
2022/06/27	0	0.00	2	46.30	46.25	-2	6,584	-0.03%
2022/06/23	1	45.20	0	0.00	44.50	1	6,204	0.02%
2022/06/21	4	44.56	18	45.36	45.25	-14	5,862	-0.24%
2022/06/20	11	44.90	0	0.00	42.65	11	5,573	0.20%
2022/06/17	2	44.53	2	44.35	44.90	0	5,365	0.00%
2022/06/16	3	44.72	14	44.86	43.90	-11	5,048	-0.22%
2022/06/15	8	43.02	6	43.13	43.80	2	4,540	0.04%
2022/06/14	5	40.50	11	40.64	41.20	-6	4,137	-0.15%
2022/06/13	2	42.15	8	42.25	41.90	-6	4,009	-0.15%
2022/06/10	5	41.55	0	0.00	41.50	5	3,821	0.13%
2022/06/08	1	40.10	1	41.00	41.80	0	3,655	0.00%
2022/06/07	2	40.98	3	40.60	40.65	-1	3,489	-0.03%
2022/06/02	1	40.60	16	41.06	41.10	-15	3,126	-0.48%
2022/06/01	5	40.05	0	0.00	39.95	5	2,883	0.17%
2022/05/30	5	39.95	9	39.36	39.90	-4	2,622	-0.15%
2022/05/27	2	38.25	2	38.43	38.50	0	2,370	0.00%
2022/05/25	0	0.00	1	39.05	38.70	-1	2,139	-0.05%
2022/05/24	23	38.92	0	0.00	38.50	23	1,983	1.16%
2022/05/23	21	38.48	10	38.66	38.80	11	1,843	0.60%
2022/05/20	14	38.14	14	37.85	38.15	0	1,458	0.00%
2022/05/18	0	0.00	18	36.58	36.65	-18	964	-1.87%
2022/05/17	1	34.45	8	34.20	34.60	-7	798	-0.88%
2022/05/11	0	0.00	5	32.90	32.90	-5	677	-0.74%
2022/04/20	10	33.40	4	33.70	33.70	6	653	0.92%
2022/04/15	5	32.67	0	0.00	32.40	5	617	0.81%
2022/04/14	5	32.60	0	0.00	32.60	5	616	0.81%
2022/04/06	0	0.00	1	32.40	32.20	-1	599	-0.17%
2022/03/10	4	30.75	0	0.00	30.80	4	568	0.70%
2022/01/24	0	0.00	1	31.95	32.00	-1	592	-0.17%
2022/01/18	0	0.00	2	32.48	32.40	-2	576	-0.35%
2022/01/13	1	32.70	0	0.00	32.70	1	593	0.17%
2022/01/12	0	0.00	4	32.68	32.80	-4	607	-0.66%
2021/12/16	0	0.00	4	32.94	33.00	-4	650	-0.61%
2021/12/15	0	0.00	3	32.85	32.90	-3	655	-0.46%
2021/11/30	2	32.75	0	0.00	32.70	2	682	0.29%
2021/11/11	1	33.60	0	0.00	33.60	1	623	0.16%
2021/10/29	0	0.00	4	34.00	33.80	-4	710	-0.56%
2021/10/22	2	34.15	0	0.00	34.05	2	792	0.25%
2021/10/20	2	34.70	0	0.00	34.80	2	833	0.24%
2021/10/19	0	0.00	1	34.45	35.00	-1	998	-0.10%
2021/10/08	1	33.50	0	0.00	33.70	1	1,121	0.09%
2021/09/17	0	0.00	1	34.80	35.00	-1	1,319	-0.08%
2021/09/07	1	33.90	0	0.00	33.75	1	1,538	0.06%
2021/08/19	1	34.25	0	0.00	34.45	1	1,699	0.06%
2021/08/18	0	0.00	2	33.55	34.20	-2	1,700	-0.12%
2021/08/11	3	34.10	0	0.00	34.15	3	1,721	0.17%
2021/08/10	2	35.00	0	0.00	34.90	2	1,709	0.12%
2021/08/09	2	35.55	0	0.00	35.30	2	1,724	0.12%
2021/07/26	1	37.60	0	0.00	38.05	1	1,804	0.06%
2021/07/23	1	38.05	1	38.55	38.50	0	1,762	0.00%
2021/07/22	0	0.00	2	36.55	36.65	-2	1,606	-0.12%
2021/07/20	0	0.00	1	36.95	36.65	-1	1,613	-0.06%
2021/07/16	0	0.00	2	37.30	37.40	-2	1,627	-0.12%
2021/07/14	2	35.55	0	0.00	35.60	2	1,651	0.12%
2021/07/13	0	0.00	2	36.25	36.05	-2	1,759	-0.11%
2021/07/08	0	0.00	1	36.00	35.95	-1	1,873	-0.05%
2021/07/06	3	35.78	0	0.00	35.85	3	1,930	0.16%
2021/07/05	1	35.80	2	36.10	35.85	-1	1,950	-0.05%
2021/07/01	0	0.00	6	36.33	36.50	-6	1,994	-0.30%
2021/06/30	5	35.85	1	36.00	36.10	4	1,966	0.20%
2021/06/28	0	0.00	10	34.50	34.70	-10	1,932	-0.52%
2021/06/25	0	0.00	5	35.50	35.55	-5	1,925	-0.26%
2021/06/17	1	33.10	0	0.00	33.10	1	1,775	0.06%
2021/06/02	1.1	33.71	0	0.00	34.15	1.1	1,786	0.06%
2021/05/18	2	31.30	0	0.00	32.50	2	1,820	0.11%
2021/05/12	1	34.80	16	34.73	33.40	-15	1,792	-0.84%
2021/05/05	0	0.00	15	36.18	36.45	-15	1,757	-0.85%
2021/05/04	2	35.80	0	0.00	35.85	2	1,766	0.11%
2021/05/03	1	37.60	10	37.76	37.15	-9	1,737	-0.52%
2021/04/29	10	38.71	3	38.75	38.05	7	1,741	0.40%
2021/04/28	20	38.61	0	0.00	38.75	20	1,741	1.15%
2021/04/26	0	0.00	1	38.65	38.50	-1	1,733	-0.06%
2021/04/22	1	37.65	0	0.00	37.95	1	1,771	0.06%
2021/04/16	1	37.55	1	37.95	38.50	0	1,573	0.00%
2021/04/13	10	36.90	0	0.00	36.45	10	1,480	0.68%
2021/04/12	0	0.00	1	36.80	36.85	-1	1,494	-0.07%
2021/03/22	0	0.00	1	37.00	36.95	-1	1,413	-0.07%
2021/03/12	1	35.85	0	0.00	35.90	1	1,366	0.07%
2021/03/09	0	0.00	5	36.45	36.45	-5	1,323	-0.38%
2021/03/02	6	36.35	0	0.00	36.10	6	1,329	0.45%
2021/02/24	6	36.60	0	0.00	36.40	6	1,282	0.47%
2021/01/20	1	35.55	0	0.00	35.60	1	1,038	0.10%
2021/01/18	1	36.55	0	0.00	36.65	1	1,034	0.10%
2021/01/05	5	39.72	0	0.00	39.95	5	950	0.53%
2021/01/04	0	0.00	1	39.40	40.20	-1	913	-0.11%
2020/12/31	0	0.00	1	39.10	39.00	-1	870	-0.11%
2020/12/30	0	0.00	1	38.55	38.60	-1	857	-0.12%
2020/12/29	1	38.50	0	0.00	38.80	1	851	0.12%
2020/12/28	0	0.00	2	38.73	38.80	-2	836	-0.24%
2020/12/23	0	0.00	50	37.89	37.80	-50	823	-6.07%
2020/12/22	0	0.00	60	38.16	37.75	-60	827	-7.25%
2020/12/21	1	37.75	75	37.92	38.00	-74	842	-8.78%
2020/12/18	0	0.00	170	38.00	38.25	-170	858	-19.80%	大賣/鉅額交易
2020/12/17	0	0.00	100	37.94	37.90	-100	861	-11.61%
2020/12/16	0	0.00	173	38.02	38.40	-173	864	-20.02%	大賣/鉅額交易
2020/12/15	0	0.00	70	37.79	37.45	-70	857	-8.16%
2020/12/14	1	37.90	76	37.96	37.95	-75	857	-8.75%
2020/12/11	0	0.00	156	38.48	38.50	-156	847	-18.41%	大賣/鉅額交易
2020/12/10	1	37.80	90	38.11	37.85	-89	839	-10.60%
2020/12/09	0	0.00	112	38.50	38.40	-112	831	-13.47%	大賣/鉅額交易
2020/12/08	1	38.55	80	38.57	38.40	-79	854	-9.24%
2020/12/07	0	0.00	71	38.69	38.65	-71	861	-8.25%
2020/12/04	0	0.00	103	38.67	38.80	-103	866	-11.89%	大賣/鉅額交易
2020/12/03	0	0.00	100	38.72	38.60	-100	880	-11.36%
2020/12/02	1	38.85	150	38.83	38.75	-149	888	-16.77%	大賣/鉅額交易
2020/12/01	0	0.00	110	39.16	39.30	-110	886	-12.41%	大賣/鉅額交易
2020/11/30	0	0.00	140	39.19	39.90	-140	897	-15.61%	大賣/鉅額交易
2020/11/27	0	0.00	80	38.65	38.70	-80	902	-8.87%
2020/11/26	0	0.00	100	38.49	38.70	-100	944	-10.59%
2020/11/25	0	0.00	85	38.44	38.30	-85	976	-8.70%
2020/11/24	0	0.00	70	38.20	38.15	-70	985	-7.10%
2020/11/23	1	38.20	72	38.52	38.30	-71	985	-7.21%
2020/11/20	0	0.00	45	38.45	38.60	-45	982	-4.58%
2020/11/19	0	0.00	23	38.64	38.50	-23	1,003	-2.29%
2020/11/18	0	0.00	20	38.94	38.85	-20	1,013	-1.97%
2020/11/17	0	0.00	45	38.55	38.65	-45	1,021	-4.41%
2020/11/16	0	0.00	27	38.34	38.30	-27	1,042	-2.59%
2020/11/11	0	0.00	40	39.09	39.10	-40	1,080	-3.70%
2020/11/10	0	0.00	100	39.00	38.75	-100	1,090	-9.17%
2020/11/09	1	38.45	35	39.11	38.45	-34	1,089	-3.12%
2020/11/06	0	0.00	21	39.05	38.85	-21	1,089	-1.93%
2020/11/05	0	0.00	33	38.96	38.90	-33	1,100	-3.00%
2020/11/04	0	0.00	30	38.77	38.70	-30	1,101	-2.72%
2020/11/03	0	0.00	17	38.30	38.30	-17	1,108	-1.53%
2020/11/02	0	0.00	3	38.20	38.05	-3	1,140	-0.26%
2020/10/26	0	0.00	60	39.66	39.75	-60	1,145	-5.24%
2020/10/23	0	0.00	20	39.30	39.35	-20	1,136	-1.76%
2020/10/22	0	0.00	70	39.39	39.50	-70	1,142	-6.13%
2020/10/21	1	38.95	80	38.94	38.95	-79	1,125	-7.02%
2020/10/20	0	0.00	20	38.60	38.45	-20	1,101	-1.82%
2020/10/19	0	0.00	62	38.36	38.40	-62	1,090	-5.68%
2020/10/16	0	0.00	71	37.79	37.80	-71	1,077	-6.59%
2020/10/15	0	0.00	24	37.39	37.20	-24	1,070	-2.24%
2020/10/14	0	0.00	40	37.36	37.20	-40	1,067	-3.75%
2020/10/13	0	0.00	5	37.35	36.60	-5	1,070	-0.47%
2020/10/12	0	0.00	15	37.38	37.15	-15	1,092	-1.37%
2020/10/08	0	0.00	15	37.15	37.00	-15	1,096	-1.37%
2020/10/07	0	0.00	45	36.98	37.00	-45	1,091	-4.12%
2020/10/06	0	0.00	25	36.98	37.10	-25	1,087	-2.30%
2020/10/05	0	0.00	37	36.51	36.80	-37	1,099	-3.37%
2020/09/30	0	0.00	10	36.05	35.80	-10	1,113	-0.90%
2020/09/24	3	35.72	1	35.85	35.50	2	1,145	0.17%
2020/09/23	1	37.00	0	0.00	36.45	1	1,134	0.09%
2020/09/11	0	0.00	1	36.95	36.90	-1	1,249	-0.08%
2020/09/10	1	37.60	0	0.00	37.40	1	1,247	0.08%
2020/09/01	1	39.00	1	39.40	39.25	0	1,319	0.00%
2020/08/31	1	38.55	1	38.70	38.70	0	1,311	0.00%
2020/08/25	0	0.00	1	37.65	37.55	-1	1,371	-0.07%
2020/08/11	0	0.00	1	38.10	37.70	-1	1,521	-0.07%
2020/08/06	0	0.00	1	37.20	37.50	-1	1,561	-0.06%
2020/07/28	1	34.30	10	34.15	34.25	-9	1,706	-0.53%
2020/07/24	1	36.60	0	0.00	36.00	1	1,745	0.06%
2020/07/21	0	0.00	5	36.66	36.70	-5	1,778	-0.28%
2020/07/10	1	36.90	0	0.00	36.75	1	1,884	0.05%
2020/07/03	0	0.00	0.1	37.80	37.50	-0.1	1,922	-0.01%
2020/07/01	0	0.00	1	37.30	37.35	-1	1,947	-0.05%
2020/06/29	6	36.63	0	0.00	36.45	6	1,996	0.30%
2020/06/18	0	0.00	5	40.01	40.00	-5	2,015	-0.25%
2020/06/17	0	0.00	3	39.80	40.00	-3	2,037	-0.15%
2020/06/11	0	0.00	50	39.13	38.80	-50	2,125	-2.35%
2020/06/10	0	0.00	30	39.21	39.45	-30	2,131	-1.41%
2020/06/09	2	39.80	0	0.00	39.60	2	2,137	0.09%
2020/06/05	57	40.92	1	41.00	41.05	56	2,087	2.68%
2020/06/04	10	39.93	0	0.00	39.80	10	2,069	0.48%
2020/06/01	10	38.00	0	0.00	38.00	10	1,985	0.50%
2020/05/29	10	36.95	0	0.00	36.50	10	1,966	0.51%
2020/05/21	1	38.20	0	0.00	37.60	1	1,908	0.05%
2020/05/13	0	0.00	8	36.07	36.00	-8	1,747	-0.46%
2020/05/11	0	0.00	29	34.39	35.75	-29	1,659	-1.75%
2020/05/08	0	0.00	35	34.31	34.35	-35	1,620	-2.16%
2020/05/06	4	34.69	0	0.00	34.00	4	1,605	0.25%
2020/05/04	1	34.85	0	0.00	34.70	1	1,560	0.06%
2020/04/30	22	35.30	1	35.60	35.95	21	1,539	1.36%
2020/04/28	5	34.55	0	0.00	34.55	5	1,509	0.33%
2020/04/20	0	0.00	2	33.70	33.85	-2	1,481	-0.13%
2020/04/13	0	0.00	10	34.20	33.75	-10	1,380	-0.72%
2020/04/10	4	34.05	0	0.00	34.00	4	1,379	0.29%
2020/04/09	1	33.35	1	34.50	33.65	0	1,367	0.00%
2020/04/07	0	0.00	1	32.70	32.80	-1	1,302	-0.08%
2020/04/06	7	32.64	0	0.00	32.65	7	1,288	0.54%
2020/03/31	1	32.70	1	31.95	32.00	0	1,248	0.00%
2020/03/27	0	0.00	2	31.38	30.90	-2	1,170	-0.17%
2020/03/24	1	29.00	1	28.50	29.05	0	1,095	0.00%
2020/03/23	3	26.93	0	0.00	26.90	3	1,106	0.27%
2020/03/20	0	0.00	1	29.35	28.50	-1	1,121	-0.09%
2020/03/19	0	0.00	2	26.20	26.70	-2	1,118	-0.18%
2020/03/16	1	32.30	0	0.00	31.55	1	1,095	0.09%
2020/03/13	2	33.30	0	0.00	33.30	2	1,083	0.18%
2020/03/12	1	35.70	0	0.00	35.60	1	1,056	0.09%
2020/03/09	93	37.82	0	0.00	37.55	93	1,056	8.80%
2020/03/06	1	38.90	0	0.00	38.95	1	1,049	0.10%
2020/03/02	49	38.27	0	0.00	38.10	49	1,120	4.37%
2020/02/10	1	40.55	0	0.00	40.50	1	1,117	0.09%
2020/02/03	280	40.90	0	0.00	40.90	280	1,136	24.64%	大買/鉅額交易
2020/01/30	71	42.45	0	0.00	41.75	71	1,128	6.29%
2020/01/20	86	46.19	0	0.00	46.15	86	1,107	7.77%
2020/01/15	5	45.80	0	0.00	45.80	5	1,122	0.45%
2020/01/10	39	45.58	0	0.00	45.60	39	1,182	3.30%
2019/12/27	0	0.00	2	47.00	46.90	-2	1,276	-0.16%
2019/12/12	0	0.00	1	46.45	46.55	-1	1,367	-0.07%
2019/12/09	0	0.00	1	45.50	45.85	-1	1,451	-0.07%
2019/12/06	30	45.10	0	0.00	45.10	30	1,436	2.09%
2019/12/04	51	44.44	0	0.00	44.65	51	1,413	3.61%
2019/12/03	60	44.67	0	0.00	44.65	60	1,405	4.27%
2019/11/28	0	0.00	1	44.90	45.25	-1	1,423	-0.07%
2019/11/27	1	44.10	0	0.00	44.35	1	1,419	0.07%
2019/11/25	1	44.70	0	0.00	44.75	1	1,407	0.07%
2019/11/14	1	45.55	0	0.00	46.15	1	1,449	0.07%
2019/10/08	1	46.00	0	0.00	45.65	1	1,454	0.07%
2019/09/24	0	0.00	1	48.20	48.10	-1	1,596	-0.06%
2019/09/20	1	48.60	0	0.00	48.55	1	1,570	0.06%
2019/09/19	0	0.00	1	49.85	50.00	-1	1,538	-0.07%
2019/09/18	0	0.00	3	49.33	49.20	-3	1,490	-0.20%
2019/09/17	0	0.00	1	49.20	49.05	-1	1,458	-0.07%
2019/09/11	0	0.00	2	47.80	47.80	-2	1,398	-0.14%
2019/09/10	0	0.00	10	46.10	46.15	-10	1,350	-0.74%
2019/09/05	0	0.00	10	46.74	46.60	-10	1,340	-0.75%
2019/09/04	1	46.15	0	0.00	46.50	1	1,344	0.07%
2019/09/03	11	46.89	0	0.00	46.45	11	1,357	0.81%
2019/09/02	0	0.00	9	46.83	47.30	-9	1,359	-0.66%
2019/08/28	0	0.00	10	45.10	45.85	-10	1,300	-0.77%
2019/08/23	0	0.00	5	44.85	44.95	-5	1,265	-0.39%
2019/08/22	0	0.00	3	45.10	45.20	-3	1,263	-0.24%
2019/08/21	0	0.00	15	44.77	44.75	-15	1,277	-1.17%
2019/08/20	5	44.50	1	44.55	44.45	4	1,269	0.32%
2019/08/14	1	43.20	0	0.00	43.10	1	1,236	0.08%
2019/08/07	0	0.00	1	44.20	44.15	-1	1,255	-0.08%
2019/07/24	0	0.00	1	44.85	44.55	-1	1,674	-0.06%
2019/07/23	1	45.65	0	0.00	45.65	1	1,690	0.06%
2019/07/16	1	47.00	0	0.00	47.10	1	1,925	0.05%
2019/07/11	0	0.00	1	46.00	47.00	-1	2,161	-0.05%
2019/07/09	10	45.85	8	45.84	45.50	2	2,272	0.09%
2019/07/03	0	0.00	1	45.85	45.25	-1	2,289	-0.04%
2019/07/02	0	0.00	5	45.75	45.90	-5	2,288	-0.22%
2019/06/17	0	0.00	2	41.60	41.95	-2	2,372	-0.08%
2019/06/06	0	0.00	2	42.45	42.10	-2	2,444	-0.08%
2019/06/03	1	43.00	0	0.00	42.90	1	2,546	0.04%
2019/05/28	0	0.00	1	43.35	43.70	-1	2,641	-0.04%
2019/05/16	10	42.80	1	42.50	42.80	9	2,696	0.33%
2019/05/15	10	41.95	5	41.90	42.50	5	2,697	0.19%
2019/05/14	8	40.65	0	0.00	41.25	8	2,691	0.30%
2019/05/09	1	42.90	20	42.80	42.55	-19	2,636	-0.72%
2019/05/08	2	43.03	0	0.00	43.00	2	2,621	0.08%
2019/05/06	2	44.03	2	43.90	43.55	0	2,572	0.00%
2019/05/03	3	45.10	0	0.00	45.00	3	2,523	0.12%
2019/05/02	20	45.35	6	45.85	45.70	14	2,436	0.57%
2019/04/30	0	0.00	5	44.15	44.10	-5	2,282	-0.22%
2019/04/25	0	0.00	5	44.13	44.10	-5	2,141	-0.23%
2019/04/22	5	44.60	0	0.00	44.15	5	1,978	0.25%
2019/04/19	5	43.60	5	44.30	44.50	0	1,898	0.00%
2019/04/15	0	0.00	2	41.80	41.95	-2	1,561	-0.13%
2019/04/09	3	41.18	1	41.05	41.05	2	1,368	0.15%
2019/04/03	1	40.30	0	0.00	40.35	1	1,320	0.08%
2019/04/01	0	0.00	1	40.45	40.45	-1	1,301	-0.08%
2019/03/26	0	0.00	5	39.40	39.40	-5	1,275	-0.39%
2019/03/21	1	41.85	0	0.00	41.80	1	1,207	0.08%
2019/03/20	25	42.52	1	42.90	41.95	24	1,217	1.97%
2019/03/15	0	0.00	1	39.95	39.95	-1	1,036	-0.10%
2019/02/27	1	38.00	0	0.00	38.40	1	994	0.10%
2019/02/26	1	38.40	0	0.00	38.65	1	982	0.10%
2019/02/19	1	38.05	0	0.00	38.00	1	1,187	0.08%
2019/01/29	1	38.75	0	0.00	39.00	1	1,230	0.08%
2019/01/16	0	0.00	1	39.80	39.60	-1	1,292	-0.08%
2018/12/25	5	36.54	0	0.00	36.60	5	1,491	0.34%
2018/12/10	1	37.80	0	0.00	37.50	1	1,523	0.07%
2018/11/20	0	0.00	1	41.20	41.15	-1	1,347	-0.07%
2018/11/16	0	0.00	1	39.10	41.40	-1	1,274	-0.08%
2018/11/15	3	37.60	0	0.00	37.65	3	1,115	0.27%
2018/10/25	2	33.98	5	34.16	33.60	-3	1,239	-0.24%
2018/10/24	1	35.40	0	0.00	35.35	1	1,244	0.08%
2018/10/22	1	35.95	0	0.00	35.90	1	1,245	0.08%
2018/10/18	2	35.83	0	0.00	36.20	2	1,230	0.16%
2018/10/17	4	37.59	0	0.00	36.85	4	1,235	0.32%
2018/10/16	1	38.65	0	0.00	38.80	1	1,207	0.08%
2018/10/12	0	0.00	1	40.45	40.75	-1	1,285	-0.08%
2018/10/11	1	40.10	0	0.00	40.40	1	1,344	0.07%
2018/10/09	0	0.00	1	41.30	42.10	-1	1,391	-0.07%
2018/10/05	2	40.43	0	0.00	40.60	2	1,446	0.14%
2018/10/04	1	41.05	0	0.00	41.05	1	1,440	0.07%
2018/10/02	1	42.30	0	0.00	42.20	1	1,475	0.07%
2018/09/28	3	42.55	0	0.00	42.20	3	1,548	0.19%
2018/09/27	1	42.95	0	0.00	43.20	1	1,574	0.06%
2018/09/25	2	43.55	0	0.00	43.55	2	1,606	0.12%
2018/09/21	0	0.00	2	43.50	43.55	-2	1,600	-0.12%
2018/09/20	0	0.00	1	42.75	42.80	-1	1,611	-0.06%
2018/09/18	1	41.75	1	42.85	41.70	0	1,640	0.00%
2018/09/10	1	41.95	0	0.00	40.75	1	1,639	0.06%
2018/09/07	0	0.00	1	43.00	43.00	-1	1,681	-0.06%
2018/09/06	1	42.40	0	0.00	42.90	1	1,678	0.06%
2018/09/04	2	42.93	0	0.00	42.90	2	1,689	0.12%
2018/08/31	1	43.90	0	0.00	43.85	1	1,710	0.06%
2018/08/24	1	43.80	0	0.00	43.50	1	1,769	0.06%
2018/08/17	0	0.00	1	45.65	45.50	-1	1,774	-0.06%
2018/08/15	1	45.40	0	0.00	45.30	1	1,792	0.06%
2018/08/09	1	45.30	0	0.00	45.35	1	1,763	0.06%
2018/08/08	10	45.68	0	0.00	45.65	10	1,766	0.57%
2018/08/06	0	0.00	7	46.61	46.65	-7	1,754	-0.40%
2018/08/03	2	46.30	15	46.20	46.30	-13	1,766	-0.74%
2018/08/02	40	46.80	0	0.00	46.70	40	1,745	2.29%
2018/07/31	15	44.95	0	0.00	45.00	15	1,632	0.92%
2018/07/24	2	44.85	0	0.00	44.35	2	1,586	0.13%
2018/07/23	7	45.51	0	0.00	45.30	7	1,556	0.45%
2018/07/19	1	43.95	0	0.00	44.60	1	1,475	0.07%
2018/07/13	0	0.00	3	44.70	44.70	-3	1,252	-0.24%
2018/07/12	1	43.15	0	0.00	43.05	1	1,205	0.08%
2018/07/10	3	43.53	0	0.00	43.50	3	1,208	0.25%
2018/07/09	0	0.00	12	42.60	42.55	-12	1,189	-1.01%
2018/07/05	10	43.61	0	0.00	43.35	10	1,148	0.87%
2018/07/03	2	46.20	7	46.28	45.50	-5	1,119	-0.45%
2018/06/28	3	47.13	3	47.18	46.55	0	1,046	0.00%
2018/06/27	7	47.93	0	0.00	47.70	7	1,026	0.68%
2018/06/22	2	49.05	2	49.05	48.95	0	1,003	0.00%
2018/06/20	0	0.00	2	49.00	49.45	-2	1,003	-0.20%
2018/06/19	0	0.00	4	49.20	49.20	-4	994	-0.40%
2018/06/15	1	48.85	0	0.00	49.00	1	987	0.10%
2018/06/12	1	51.20	0	0.00	51.00	1	908	0.11%
2018/06/08	4	51.80	0	0.00	51.70	4	933	0.43%
2018/05/28	12	51.08	0	0.00	51.20	12	858	1.40%
2018/05/22	1	51.00	0	0.00	50.90	1	831	0.12%
2018/05/21	8	50.90	12	50.80	51.00	-4	840	-0.48%
2018/05/17	2	51.40	0	0.00	51.10	2	852	0.23%
2018/05/15	3	51.03	0	0.00	50.90	3	876	0.34%
2018/05/08	2	52.70	0	0.00	52.40	2	928	0.22%
2018/05/04	0	0.00	4	53.50	53.40	-4	1,014	-0.39%
2018/04/24	1	54.00	0	0.00	54.00	1	1,156	0.09%
2018/04/18	1	53.40	0	0.00	53.40	1	1,234	0.08%
2018/04/11	0	0.00	2	54.80	54.90	-2	1,339	-0.15%
2018/03/29	91	52.37	0	0.00	52.30	91	1,354	6.72%
2018/03/28	56	52.40	0	0.00	52.50	56	1,380	4.06%
2018/03/27	28	52.29	0	0.00	52.20	28	1,391	2.01%
2018/03/26	2	51.50	2	51.50	52.00	0	1,402	0.00%
2018/03/23	93	52.07	0	0.00	51.90	93	1,410	6.60%
2018/03/22	40	53.20	0	0.00	53.20	40	1,416	2.82%
2018/03/21	42	53.26	0	0.00	53.20	42	1,434	2.93%
2018/03/20	2	53.30	0	0.00	53.30	2	1,448	0.14%
2018/03/16	0	0.00	4	53.90	53.50	-4	1,482	-0.27%
2018/03/15	0	0.00	2	54.10	54.10	-2	1,486	-0.13%
2018/03/14	0	0.00	3	54.10	54.30	-3	1,497	-0.20%
2018/03/08	100	52.20	0	0.00	52.20	100	1,531	6.53%
2018/03/07	150	52.52	0	0.00	52.30	150	1,541	9.73%	大買/鉅額交易
2018/03/06	50	52.80	0	0.00	52.80	50	1,567	3.19%
2018/03/02	200	52.41	0	0.00	52.30	200	1,586	12.61%	大買/鉅額交易
2018/02/27	1	52.50	0	0.00	52.50	1	1,586	0.06%
2018/02/22	1	52.50	0	0.00	52.50	1	1,636	0.06%
2018/02/21	2	52.60	0	0.00	52.90	2	1,658	0.12%
2018/02/08	8	50.91	0	0.00	51.30	8	1,705	0.47%
2018/02/07	0	0.00	5	51.70	50.80	-5	1,710	-0.29%
2018/02/06	8	50.71	10	51.38	50.40	-2	1,748	-0.11%
2018/02/01	4	53.50	0	0.00	53.20	4	1,785	0.22%
2018/01/31	0	0.00	1	53.50	53.70	-1	1,843	-0.05%
2018/01/30	11	53.02	15	53.36	52.70	-4	1,837	-0.22%
2018/01/29	0	0.00	1	54.80	54.70	-1	1,768	-0.06%
2018/01/25	14	55.62	0	0.00	55.30	14	1,746	0.80%
2018/01/24	1	55.30	0	0.00	56.00	1	1,792	0.06%
2018/01/23	3	55.63	0	0.00	55.40	3	1,784	0.17%
2018/01/18	1	56.80	0	0.00	56.80	1	1,793	0.06%
2018/01/15	2	55.30	0	0.00	55.30	2	1,894	0.11%
2018/01/11	1	56.50	0	0.00	56.30	1	1,959	0.05%
2018/01/10	2	57.25	0	0.00	57.10	2	2,004	0.10%