東陽 (1319)-康和-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
112.5
漲跌
▼2.5
漲幅
-2.17%
成交量
10,627張
產業
上市汽車類股
524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－康和-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

康和-內湖券商分點個股進出
康和-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
2024/05/31	1	113.50	0	0.00	112.50	1	7,474	0.01%
2024/05/28	0	0.00	1	120.00	120.50	-1	7,369	-0.01%
2024/05/23	1	112.00	0	0.00	112.00	1	7,701	0.01%
2024/05/10	0	0.00	7	115.43	114.00	-7	7,682	-0.09%
2024/05/09	5	116.50	0	0.00	114.50	5	7,685	0.07%
2024/05/06	1	115.50	1	117.00	115.50	0	7,795	0.00%
2024/04/29	3	123.00	1	122.50	122.50	2	8,621	0.02%
2024/04/23	1	120.50	0	0.00	119.50	1	8,689	0.01%
2024/04/19	1	122.50	1	124.00	123.50	0	8,733	0.00%
2024/04/18	0	0.00	1	127.00	127.00	-1	8,689	-0.01%
2024/04/17	1	131.00	1	132.00	129.50	0	8,644	0.00%
2024/04/16	1	126.50	6	128.33	126.50	-5	8,566	-0.06%
2024/04/15	1	129.00	1	127.00	127.50	0	8,496	0.00%
2024/04/12	9	132.28	8	131.31	131.50	1	8,436	0.01%
2024/04/11	1	119.50	1	121.50	123.00	0	8,281	0.00%
2024/04/09	1	125.00	1	122.50	122.50	0	8,271	0.00%
2024/04/08	1	123.00	1	122.00	122.00	0	8,292	0.00%
2024/04/02	3	125.00	2.2	125.14	123.50	0.9	8,351	0.01%
2024/04/01	0.1	122.00	0	0.00	123.00	0.1	8,269	0.00%
2024/03/29	11.1	123.57	11	124.18	125.00	0.1	8,172	0.00%
2024/03/28	2	124.25	1	126.00	125.00	1	7,772	0.01%
2024/03/27	2	123.50	1	122.00	125.00	1	7,544	0.01%
2024/03/26	1	116.00	2	116.75	118.50	-1	7,452	-0.01%
2024/03/25	1	117.50	3	119.33	118.50	-2	7,349	-0.03%
2024/03/22	3	118.17	1	118.00	118.00	2	7,349	0.03%
2024/03/20	3	120.83	2	121.25	121.50	1	7,495	0.01%
2024/03/19	2	122.00	2	126.00	126.50	0	7,299	0.00%
2024/03/18	1	123.50	1	124.50	125.00	0	7,083	0.00%
2024/03/15	1	109.00	1	111.00	115.50	0	6,842	0.00%
2024/03/14	0	0.00	2.1	112.14	112.00	-2.1	6,713	-0.03%
2024/03/13	2	107.50	5	108.50	113.00	-3	6,648	-0.05%
2024/03/12	8.1	106.07	5	107.30	108.00	3.1	6,662	0.05%
2024/03/08	2	98.00	4	96.90	96.50	-2	7,192	-0.03%
2024/03/07	2	98.40	0	0.00	99.90	2	7,136	0.03%
2024/03/06	0	0.00	0.1	103.00	103.00	-0.1	7,100	0.00%
2024/03/04	4	100.00	1	99.60	99.60	3	7,154	0.04%
2024/03/01	0.1	102.50	0	0.00	100.50	0.1	7,162	0.00%
2024/02/29	31	99.12	39	99.14	98.90	-8	7,110	-0.11%
2024/02/27	17	98.95	13	98.91	99.10	4	7,026	0.06%
2024/02/26	2	93.40	2	94.80	95.00	0	6,772	0.00%
2024/02/23	1	95.60	11	93.39	93.00	-10	6,788	-0.15%
2024/02/22	14	94.99	9	95.43	95.00	5	6,773	0.07%
2024/02/20	4	90.65	5	92.82	91.80	-1	6,741	-0.01%
2024/02/19	6	93.70	2	94.00	93.50	4	6,698	0.06%
2024/02/16	4	92.30	1	93.70	92.20	3	6,681	0.04%
2024/02/15	0	0.00	8	88.25	89.40	-8	6,526	-0.12%
2024/02/05	3	83.10	3	84.33	85.00	0	6,402	0.00%
2024/02/02	1	84.90	1	83.00	83.00	0	6,413	0.00%
2024/02/01	1	85.80	1	84.10	84.10	0	6,515	0.00%
2024/01/31	2	85.20	2	85.00	85.30	0	6,607	0.00%
2024/01/29	3	87.40	3	86.77	86.70	0	6,570	0.00%
2024/01/26	5	86.82	30	86.97	86.30	-25	6,510	-0.38%
2024/01/25	13	86.08	11	86.31	86.60	2	6,258	0.03%
2024/01/24	1	80.40	4	80.60	81.00	-3	5,980	-0.05%
2024/01/22	1	76.00	0	0.00	76.00	1	5,865	0.02%
2024/01/19	0	0.00	2	77.00	76.60	-2	5,925	-0.03%
2024/01/16	5	77.42	0	0.00	76.70	5	5,965	0.08%
2024/01/15	5	75.66	0	0.00	76.10	5	5,930	0.08%
2024/01/10	1	74.10	0	0.00	73.90	1	6,349	0.02%
2024/01/02	21	76.73	22	77.18	75.60	-1	7,724	-0.01%
2023/12/28	1	75.50	0	0.00	75.20	1	7,924	0.01%
2023/12/27	2	75.80	2	75.75	75.60	0	7,956	0.00%
2023/12/26	14	75.50	1	76.00	75.60	13	8,100	0.16%
2023/12/25	6	75.50	0	0.00	75.50	6	8,187	0.07%
2023/12/22	1	76.00	1	76.30	75.80	0	8,272	0.00%
2023/12/21	4	76.60	1	77.60	76.10	3	8,426	0.04%
2023/12/19	0	0.00	2	77.80	78.00	-2	8,623	-0.02%
2023/12/15	6	87.13	6	85.10	85.10	0	8,917	0.00%
2023/12/14	1	85.90	1.1	85.00	85.40	-0.1	9,207	0.00%
2023/12/13	0	0.00	0.1	85.50	85.00	-0.1	9,341	0.00%
2023/12/12	2	85.75	2.1	85.33	85.70	-0.1	9,540	0.00%
2023/12/11	6	84.98	6	85.40	85.40	0	9,941	0.00%
2023/12/08	7	84.74	12	84.44	84.30	-5	10,803	-0.05%
2023/12/07	15.1	86.98	14	85.93	84.60	1.1	11,091	0.01%
2023/12/06	6.1	85.19	9	86.14	87.00	-2.9	11,074	-0.03%
2023/12/05	1.1	78.38	10	79.56	82.40	-8.9	10,932	-0.08%
2023/12/04	2	77.80	1	77.50	77.50	1	10,741	0.01%
2023/12/01	8	76.99	2	76.75	76.90	6	10,731	0.06%
2023/11/30	1	75.20	1	74.40	74.40	0	10,764	0.00%
2023/11/29	3	76.30	2	76.60	75.40	1	10,846	0.01%
2023/11/28	1	75.30	6	75.77	76.50	-5	10,865	-0.05%
2023/11/27	3	74.40	0	0.00	74.00	3	11,148	0.03%
2023/11/24	0	0.00	12	74.88	75.40	-12	11,582	-0.10%
2023/11/22	12	76.31	0	0.00	76.10	12	11,677	0.10%
2023/11/20	33	77.15	33	77.15	76.80	0	11,737	0.00%
2023/11/17	17	77.58	14	77.49	77.50	3	11,717	0.03%
2023/11/16	1	79.00	1	78.20	78.20	0	11,690	0.00%
2023/11/15	1	79.60	1	78.40	78.40	0	11,718	0.00%
2023/11/14	1	77.80	1	78.60	78.40	0	11,909	0.00%
2023/11/13	1	78.30	1	78.40	78.40	0	11,994	0.00%
2023/11/10	3	78.90	3	78.43	78.50	0	12,054	0.00%
2023/11/09	11	80.06	12	80.34	80.00	-1	12,198	-0.01%
2023/11/08	9	79.24	4	79.80	79.60	5	12,125	0.04%
2023/11/07	2	78.55	7	78.00	79.00	-5	12,094	-0.04%
2023/11/06	1	76.70	1	77.20	76.80	0	12,110	0.00%
2023/11/03	3	77.27	0	0.00	75.80	3	12,169	0.02%
2023/11/02	2	77.15	0	0.00	76.80	2	12,184	0.02%
2023/11/01	3	72.83	3	73.13	74.00	0	12,171	0.00%
2023/10/31	1	76.30	1	73.30	73.30	0	12,129	0.00%
2023/10/30	42	75.37	42	75.49	75.30	0	12,236	0.00%
2023/10/27	4	76.05	4	75.90	76.40	0	12,270	0.00%
2023/10/26	8	76.54	21	76.98	76.40	-13	12,492	-0.10%
2023/10/25	10	78.92	3	78.47	78.00	7	12,872	0.05%
2023/10/24	20	78.03	20	78.16	78.30	0	13,004	0.00%
2023/10/23	8	78.00	8	77.88	78.90	0	13,030	0.00%
2023/10/20	23	78.94	28	78.59	78.30	-5	13,037	-0.04%
2023/10/19	5	81.70	2	81.70	81.70	3	12,881	0.02%
2023/10/18	2	82.80	1	82.60	82.60	1	12,732	0.01%
2023/10/17	23	83.09	18	83.23	82.50	5	12,638	0.04%
2023/10/16	9	83.79	31	83.56	83.80	-22	12,530	-0.18%
2023/10/13	95	83.56	78	83.70	83.40	17	12,524	0.14%
2023/10/12	16	82.62	13	84.95	86.70	3	12,159	0.02%
2023/10/11	4	79.00	13	78.96	78.90	-9	11,675	-0.08%
2023/10/06	6	78.25	3	77.97	77.60	3	11,688	0.03%
2023/10/05	15	79.10	24	79.52	78.30	-9	11,633	-0.08%
2023/10/04	3	77.20	10	77.16	77.00	-7	11,384	-0.06%
2023/10/03	9	78.59	2	79.05	78.70	7	11,338	0.06%
2023/10/02	2	77.60	9	77.84	77.80	-7	11,267	-0.06%
2023/09/28	12	78.48	13	77.91	78.30	-1	11,140	-0.01%
2023/09/27	2	78.10	1	78.80	78.80	1	11,061	0.01%
2023/09/26	25	78.90	25	79.33	78.30	0	10,993	0.00%
2023/09/25	4	79.10	5	78.70	78.80	-1	10,825	-0.01%
2023/09/22	4	76.95	2	78.55	79.40	2	10,682	0.02%
2023/09/21	10	77.76	4	77.83	77.90	6	10,568	0.06%
2023/09/20	11	79.00	13	78.36	78.00	-2	10,427	-0.02%
2023/09/19	12	78.22	8	79.09	79.10	4	10,103	0.04%
2023/09/18	2	75.00	21	75.41	76.40	-19	9,734	-0.20%
2023/09/15	30	73.53	17.5	73.69	74.10	12.5	9,723	0.13%
2023/09/14	36	75.94	39	76.11	75.60	-3	9,681	-0.03%
2023/09/13	121	75.85	129	75.78	74.40	-8	9,230	-0.09%	大買/大賣/
2023/09/12	11	73.28	9	74.11	73.50	2	8,378	0.02%
2023/09/11	7	71.63	3	72.50	72.40	4	8,009	0.05%
2023/09/08	1	69.90	1	70.00	69.80	0	7,813	0.00%
2023/09/07	1	68.40	2	67.95	67.40	-1	7,581	-0.01%
2023/09/06	1	68.00	1	67.90	67.90	0	7,495	0.00%
2023/09/05	3	67.33	3	67.17	68.00	0	7,469	0.00%
2023/09/04	5	67.46	3	68.27	68.10	2	7,466	0.03%
2023/09/01	3	67.70	1	66.90	66.40	2	7,352	0.03%
2023/08/31	3	68.63	3	68.17	67.90	0	7,344	0.00%
2023/08/30	8	65.84	1	66.50	66.30	7	7,127	0.10%
2023/08/28	0	0.00	1	61.30	61.20	-1	6,591	-0.02%
2023/08/25	0	0.00	2	62.60	62.10	-2	6,593	-0.03%
2023/08/23	10	61.80	14	61.94	61.90	-4	6,483	-0.06%
2023/08/22	0	0.00	2	61.75	61.20	-2	6,479	-0.03%
2023/08/21	2	61.90	1	61.90	61.90	1	6,483	0.02%
2023/08/18	143	62.44	135	62.51	61.40	8	6,440	0.12%	大買/大賣/
2023/08/17	67	61.81	77	61.88	62.00	-10	6,264	-0.16%
2023/08/16	2	61.60	0	0.00	62.00	2	6,275	0.03%
2023/08/15	0	0.00	7	61.87	61.90	-7	6,243	-0.11%
2023/08/14	4	59.00	0	0.00	59.00	4	6,135	0.07%
2023/08/11	17	59.69	17	59.80	60.20	0	6,201	0.00%
2023/08/10	15	59.83	16	60.20	60.10	-1	6,153	-0.02%
2023/08/09	46	60.21	52	60.31	60.00	-6	6,082	-0.10%
2023/08/08	2	59.55	2	59.80	60.10	0	6,009	0.00%
2023/08/07	1	59.30	2	59.50	59.30	-1	5,993	-0.02%
2023/08/04	10	59.30	2	58.65	58.30	8	5,944	0.13%
2023/08/02	2	60.00	2	60.00	59.50	0	5,890	0.00%
2023/08/01	4	61.30	1	60.80	61.00	3	5,821	0.05%
2023/07/31	1	61.60	4	61.53	60.60	-3	5,841	-0.05%
2023/07/28	2	58.90	6	60.23	60.60	-4	5,704	-0.07%
2023/07/27	3	55.70	22	56.43	56.90	-19	5,323	-0.36%
2023/07/26	43	54.71	42	55.24	54.80	1	5,187	0.02%
2023/07/25	4	54.20	16	54.39	54.50	-12	5,107	-0.23%
2023/07/24	11.5	52.02	0	0.00	51.90	11.5	5,052	0.23%
2023/07/21	20	53.00	20	52.96	52.90	0	5,039	0.00%
2023/07/20	0	0.00	6	53.15	53.00	-6	5,055	-0.12%
2023/07/19	16	53.01	12	52.82	52.60	4	5,071	0.08%
2023/07/18	55	54.82	58	54.96	54.10	-3	5,041	-0.06%
2023/07/17	26	53.38	20	53.60	53.50	6	4,981	0.12%
2023/07/14	48	53.64	47	53.64	53.20	1	5,022	0.02%
2023/07/13	4	53.50	10	53.32	53.90	-6	5,074	-0.12%
2023/07/12	3	50.87	1	51.80	51.40	2	5,092	0.04%
2023/07/11	3	51.50	1	51.80	51.40	2	5,126	0.04%
2023/07/10	2	51.05	0	0.00	51.30	2	5,213	0.04%
2023/07/07	1	50.70	2	52.05	51.90	-1	5,363	-0.02%
2023/07/06	4	51.23	0	0.00	51.10	4	5,426	0.07%
2023/07/05	1	52.00	8	52.86	51.80	-7	5,437	-0.13%
2023/07/04	17	52.55	11	52.56	52.40	6	5,440	0.11%
2023/07/03	5	52.40	0	0.00	52.40	5	5,498	0.09%
2023/06/30	2	52.10	3	52.43	52.70	-1	5,499	-0.02%
2023/06/29	33	51.55	30	52.00	51.80	3	5,509	0.05%
2023/06/28	10	52.10	12	52.29	52.20	-2	5,527	-0.04%
2023/06/27	16	51.50	10	51.10	51.10	6	5,539	0.11%
2023/06/26	7	53.76	20	54.25	53.30	-13	5,547	-0.23%
2023/06/21	3	55.63	7	56.00	56.30	-4	5,577	-0.07%
2023/06/20	5	55.12	2	55.50	54.50	3	5,629	0.05%
2023/06/19	15	53.33	10	53.80	53.60	5	5,447	0.09%
2023/06/16	12	54.60	10	55.00	54.00	2	5,456	0.04%
2023/06/15	25	53.48	27	53.50	54.20	-2	5,348	-0.04%
2023/06/14	161	53.37	157	53.75	53.40	4	5,337	0.07%	大買/大賣/
2023/06/13	148	52.10	128	52.48	52.40	20	5,239	0.38%	大買/大賣/
2023/06/09	0	0.00	1	50.80	51.10	-1	5,174	-0.02%
2023/06/08	29	51.05	29	51.12	50.30	0	5,234	0.00%
2023/06/07	0	0.00	3	50.30	50.30	-3	5,291	-0.06%
2023/06/06	7	50.13	0	0.00	50.20	7	5,348	0.13%
2023/06/05	2	51.00	2	51.40	51.40	0	5,316	0.00%
2023/05/26	1	49.80	1	49.70	49.60	0	5,201	0.00%
2023/05/18	16	49.79	21	49.73	49.55	-5	4,976	-0.10%
2023/05/17	7	50.17	22	49.96	50.60	-15	4,882	-0.31%
2023/05/16	12	48.28	10	48.80	48.20	2	4,762	0.04%
2023/05/15	0	0.00	11	48.16	48.45	-11	4,733	-0.23%
2023/05/12	16	47.19	0	0.00	47.50	16	4,744	0.34%
2023/05/11	16	47.19	0	0.00	46.70	16	4,756	0.34%
2023/05/10	1	47.95	0	0.00	48.20	1	4,743	0.02%
2023/05/08	3	48.83	0	0.00	48.80	3	4,720	0.06%
2023/05/05	0	0.00	7	50.74	50.80	-7	4,630	-0.15%
2023/05/04	5	50.47	4	49.30	49.30	1	4,532	0.02%
2023/05/03	7	48.94	13	49.61	49.95	-6	4,414	-0.14%
2023/05/02	0	0.00	7	48.47	48.55	-7	4,394	-0.16%
2023/04/27	0	0.00	3	47.80	47.75	-3	4,449	-0.07%
2023/04/25	2	46.50	0	0.00	46.55	2	4,444	0.04%
2023/04/20	22	47.94	20	47.65	47.15	2	4,409	0.05%
2023/04/19	0	0.00	1	48.45	48.80	-1	4,417	-0.02%
2023/04/18	1	49.65	1	50.00	49.10	0	4,392	0.00%
2023/04/17	0	0.00	2	48.20	48.85	-2	4,298	-0.05%
2023/04/14	0	0.00	2	47.55	47.30	-2	4,181	-0.05%
2023/04/13	2	46.90	0	0.00	47.20	2	4,197	0.05%
2023/04/12	12	47.25	17	47.56	47.80	-5	4,239	-0.12%
2023/04/11	20	46.55	20	47.13	46.95	0	4,151	0.00%
2023/04/06	0	0.00	5	44.80	45.65	-5	4,295	-0.12%
2023/03/31	10	46.40	0	0.00	46.20	10	4,236	0.24%
2023/03/29	3	45.90	0	0.00	46.50	3	4,330	0.07%
2023/03/27	15	46.10	0	0.00	45.85	15	4,504	0.33%
2023/03/24	98	46.58	90	46.69	46.70	8	4,680	0.17%
2023/03/22	82	45.49	82	45.63	45.45	0	4,491	0.00%
2023/03/21	30	45.33	45	45.32	45.10	-15	4,471	-0.34%
2023/03/20	0	0.00	5	44.45	44.45	-5	4,418	-0.11%
2023/03/17	45	45.15	25	44.98	44.25	20	4,481	0.45%
2023/03/16	5	45.21	2	45.10	45.10	3	4,479	0.07%
2023/03/15	2	43.98	3	44.87	45.20	-1	4,512	-0.02%
2023/03/14	1	43.95	0	0.00	43.80	1	4,521	0.02%
2023/03/10	1	45.95	1	45.65	45.75	0	4,576	0.00%
2023/03/09	20	45.50	22	45.61	45.15	-2	4,729	-0.04%
2023/03/01	3	42.05	3	42.22	42.05	0	5,459	0.00%
2023/02/22	0	0.00	3	43.90	43.55	-3	5,580	-0.05%
2023/02/21	0	0.00	29	44.51	44.60	-29	5,709	-0.51%
2023/02/20	2	44.80	0	0.00	44.50	2	5,985	0.03%
2023/02/15	0	0.00	5	43.62	43.60	-5	6,156	-0.08%
2023/02/14	0	0.00	0.1	43.45	43.40	-0.1	6,371	0.00%
2023/02/13	0	0.00	0.2	43.40	43.55	-0.2	6,501	0.00%
2023/02/10	1	44.30	3	43.63	43.50	-2	6,587	-0.03%
2023/02/09	0	0.00	1	44.50	44.50	-1	6,579	-0.02%
2023/02/08	4	44.44	1	44.25	44.25	3	6,577	0.05%
2023/02/06	10	45.00	10	45.05	44.65	0	6,577	0.00%
2023/02/02	3	45.47	7	45.55	45.70	-4	6,572	-0.06%
2023/02/01	2	44.95	2	45.25	45.20	0	6,550	0.00%
2023/01/31	0	0.00	1	44.40	45.00	-1	6,517	-0.02%
2023/01/17	3	43.10	2	43.05	42.90	1	6,403	0.02%
2023/01/16	5	42.89	0	0.00	43.10	5	6,379	0.08%
2023/01/12	5	42.76	8	42.70	42.75	-3	6,463	-0.05%
2023/01/10	1	43.85	6	43.80	43.40	-5	6,479	-0.08%
2023/01/06	5	43.22	8	43.11	43.35	-3	6,560	-0.05%
2023/01/04	3	43.15	4	43.19	43.15	-1	6,681	-0.01%
2023/01/03	2	43.20	6	43.63	42.85	-4	6,697	-0.06%
2022/12/30	12	43.28	9	43.10	43.10	3	6,744	0.04%
2022/12/29	42	41.70	30	41.80	41.80	12	6,648	0.18%
2022/12/28	18	42.91	22	43.09	43.00	-4	6,607	-0.06%
2022/12/27	11	42.10	14	42.04	42.10	-3	6,436	-0.05%
2022/12/26	12	41.90	10	41.80	41.75	2	6,460	0.03%
2022/12/23	12	40.68	12	41.09	41.05	0	6,496	0.00%
2022/12/22	35	41.00	22	40.94	40.90	13	6,515	0.20%
2022/12/21	12	41.26	12	41.14	41.10	0	6,560	0.00%
2022/12/20	3	42.65	25	42.71	41.80	-22	6,524	-0.34%
2022/12/19	63	42.99	35	42.90	42.65	28	6,489	0.43%
2022/12/16	9	46.86	0	0.00	45.00	9	6,475	0.14%
2022/12/15	2	49.30	13	49.12	49.20	-11	6,271	-0.18%
2022/12/14	3	48.70	1	48.80	49.00	2	6,218	0.03%
2022/12/13	3	47.53	0	0.00	47.35	3	6,231	0.05%
2022/12/12	11	48.18	6	47.80	48.00	5	6,280	0.08%
2022/12/09	4	47.80	4	48.11	47.90	0	6,586	0.00%
2022/12/07	5	47.75	5	48.24	46.80	0	6,633	0.00%
2022/12/06	7	48.43	6	48.27	48.65	1	6,629	0.02%
2022/12/05	17	49.22	1	49.30	49.00	16	6,657	0.24%
2022/12/02	8	49.27	1	49.55	48.75	7	6,845	0.10%
2022/12/01	11	49.07	15	49.38	49.30	-4	6,743	-0.06%
2022/11/30	12	47.57	17	47.73	47.45	-5	6,486	-0.08%
2022/11/29	61	47.92	50	48.23	48.45	11	6,264	0.18%
2022/11/28	1	45.50	1	44.90	45.60	0	5,836	0.00%
2022/11/25	0	0.00	1	45.35	45.05	-1	5,874	-0.02%
2022/11/23	1	45.45	5	46.00	45.75	-4	6,048	-0.07%
2022/11/22	2	45.30	0	0.00	45.40	2	6,080	0.03%
2022/11/18	36	46.51	48	46.74	45.70	-12	6,287	-0.19%
2022/11/16	13	45.61	18	45.66	45.60	-5	6,087	-0.08%
2022/11/15	1	43.15	1	43.75	44.15	0	5,849	0.00%
2022/11/14	17	43.51	3	43.52	43.75	14	6,002	0.23%
2022/11/11	3	43.57	3	43.40	43.40	0	6,266	0.00%
2022/11/10	6	42.95	6	44.03	42.65	0	6,419	0.00%
2022/11/09	7	45.19	16	44.95	44.90	-9	6,511	-0.14%
2022/11/07	3	45.78	1	45.80	45.80	2	6,541	0.03%
2022/11/03	1	45.30	1	45.65	45.55	0	6,966	0.00%
2022/11/02	1	46.00	1	45.85	45.85	0	7,251	0.00%
2022/10/28	5	44.85	0	0.00	44.85	5	7,523	0.07%
2022/10/25	0	0.00	5	45.30	44.95	-5	7,788	-0.06%
2022/10/21	2	45.25	2	45.70	45.65	0	8,025	0.00%
2022/10/20	2	45.50	0	0.00	45.70	2	8,028	0.02%
2022/10/19	1	47.55	0	0.00	47.60	1	8,023	0.01%
2022/10/14	12	48.05	12	48.48	48.20	0	8,313	0.00%
2022/10/13	0	0.00	2	47.75	45.15	-2	8,371	-0.02%
2022/10/12	1	46.45	1	47.00	47.25	0	8,509	0.00%
2022/10/11	1	46.50	1	47.00	46.70	0	8,920	0.00%
2022/10/07	21	48.49	18	48.30	47.95	3	9,551	0.03%
2022/10/05	2	48.30	0	0.00	48.30	2	9,662	0.02%
2022/10/04	2	48.83	1	48.95	48.95	1	9,744	0.01%
2022/09/30	2	48.13	2	47.95	48.30	0	10,286	0.00%
2022/09/28	1	49.50	0	0.00	49.20	1	10,701	0.01%
2022/09/27	6	51.77	1	51.40	51.80	5	10,802	0.05%
2022/09/26	3	51.10	5	52.50	51.20	-2	10,912	-0.02%
2022/09/19	2	54.10	0	0.00	54.20	2	12,151	0.02%
2022/09/16	13	56.73	12	55.50	54.50	1	12,249	0.01%
2022/09/14	2	53.55	1	54.00	55.70	1	12,156	0.01%
2022/09/13	3	55.10	5	54.72	54.80	-2	12,357	-0.02%
2022/09/12	4	54.35	2	54.50	53.70	2	12,441	0.02%
2022/09/08	13	53.72	17	54.14	55.10	-4	12,638	-0.03%
2022/09/07	0	0.00	1	52.40	52.70	-1	12,896	-0.01%
2022/09/05	1	51.90	0	0.00	52.20	1	13,346	0.01%
2022/09/01	2	54.55	2	54.70	54.70	0	13,454	0.00%
2022/08/31	3	53.60	7	53.86	54.60	-4	13,455	-0.03%
2022/08/29	4	51.30	1	52.00	51.20	3	13,606	0.02%
2022/08/26	69	53.56	55	54.02	52.80	14	13,688	0.10%
2022/08/25	9	52.66	11	52.19	52.10	-2	13,683	-0.01%
2022/08/24	2	51.55	2	51.20	51.40	0	13,712	0.00%
2022/08/23	7	51.29	7	51.06	51.50	0	13,797	0.00%
2022/08/22	1	51.50	1	52.10	51.50	0	13,985	0.00%
2022/08/19	4	52.55	5	53.30	52.10	-1	14,008	-0.01%
2022/08/18	12	51.97	12	51.99	53.10	0	13,952	0.00%
2022/08/17	9	51.34	8	51.13	51.20	1	13,787	0.01%
2022/08/16	40	49.87	48	49.43	50.10	-8	13,623	-0.06%
2022/08/15	14	48.29	16	48.63	49.60	-2	13,684	-0.01%
2022/08/12	11	47.17	21	47.27	47.55	-10	13,861	-0.07%
2022/08/11	31	47.74	24	47.69	47.55	7	13,889	0.05%
2022/08/10	11	49.51	1	50.50	49.10	10	13,809	0.07%
2022/08/09	420	51.35	32	51.06	51.20	388	13,667	2.84%	大買/鉅額交易
2022/08/08	40	48.55	80	48.08	49.10	-40	13,348	-0.30%
2022/08/05	5	48.79	15	48.80	48.90	-10	13,233	-0.08%
2022/08/04	0	0.00	50	48.82	49.10	-50	13,131	-0.38%
2022/08/03	5	48.48	303	47.48	47.50	-298	12,998	-2.29%	大賣/鉅額交易
2022/08/02	3	49.40	13	49.32	49.65	-10	12,834	-0.08%
2022/08/01	68	50.23	59	50.17	50.00	9	12,739	0.07%
2022/07/29	107	49.64	120	49.81	50.20	-13	12,641	-0.10%	大買/大賣/
2022/07/28	2	49.23	2	48.65	48.65	0	12,437	0.00%
2022/07/27	3	48.63	1	49.05	48.95	2	12,339	0.02%
2022/07/26	0	0.00	2	48.55	48.80	-2	12,280	-0.02%
2022/07/25	170	48.87	45	48.73	48.80	125	12,195	1.02%	大買/鉅額交易
2022/07/22	7	48.16	172	48.54	48.20	-165	12,099	-1.36%	大賣/鉅額交易
2022/07/21	24	47.17	18	47.17	47.50	6	11,869	0.05%
2022/07/20	10	47.25	10	47.50	47.25	0	11,752	0.00%
2022/07/19	113	47.06	113	47.21	46.60	0	11,544	0.00%	大買/大賣/
2022/07/18	200	48.73	161	48.63	48.15	39	11,246	0.35%	大買/大賣/
2022/07/15	31	50.57	36	50.62	51.20	-5	10,807	-0.05%
2022/07/14	9	46.41	9	46.81	47.50	0	10,124	0.00%
2022/07/13	2	47.95	2	47.95	47.35	0	9,930	0.00%
2022/07/12	2	47.53	2	48.05	47.65	0	9,829	0.00%
2022/07/11	1	49.25	1	50.10	48.65	0	9,693	0.00%
2022/07/08	22	50.29	17	50.93	49.40	5	9,525	0.05%
2022/07/07	8	49.69	6	49.60	50.40	2	9,052	0.02%
2022/07/06	11	46.62	11	47.05	46.25	0	8,636	0.00%
2022/07/05	2	46.85	13	47.30	47.10	-11	8,479	-0.13%
2022/07/04	2	46.53	1	45.25	45.25	1	8,261	0.01%
2022/07/01	27	47.12	49	46.67	46.60	-22	8,087	-0.27%
2022/06/30	25	48.37	25	48.72	49.35	0	7,822	0.00%
2022/06/29	12	49.48	52	49.57	51.80	-40	7,470	-0.54%
2022/06/28	12	47.28	2	47.48	48.35	10	6,889	0.15%
2022/06/27	10	46.20	5	45.30	46.25	5	6,584	0.08%
2022/06/24	15	46.07	17	45.47	44.55	-2	6,385	-0.03%
2022/06/23	19	44.72	12	44.68	44.50	7	6,204	0.11%
2022/06/21	9	45.24	9	45.42	45.25	0	5,862	0.00%
2022/06/20	6	45.32	16	42.83	42.65	-10	5,573	-0.18%
2022/06/17	35	43.98	30	44.33	44.90	5	5,365	0.09%
2022/06/16	64	44.32	69	44.01	43.90	-5	5,048	-0.10%
2022/06/15	25	42.78	81	43.21	43.80	-56	4,540	-1.23%
2022/06/14	0	0.00	3	40.78	41.20	-3	4,137	-0.07%
2022/06/13	33	41.84	21	41.94	41.90	12	4,009	0.30%
2022/06/10	56	41.37	56	41.50	41.50	0	3,821	0.00%
2022/06/09	5	41.20	5	41.25	41.40	0	3,768	0.00%
2022/06/08	2	41.68	2	41.55	41.80	0	3,655	0.00%
2022/06/07	0	0.00	70	40.63	40.65	-70	3,489	-2.01%
2022/06/06	16	41.21	40	40.36	39.65	-24	3,297	-0.73%
2022/06/02	1	41.00	2	41.03	41.10	-1	3,126	-0.03%
2022/06/01	43	39.88	51	39.93	39.95	-8	2,883	-0.28%
2022/05/31	6	40.17	8	40.02	40.00	-2	2,761	-0.07%
2022/05/30	15	39.32	16	39.32	39.90	-1	2,622	-0.04%
2022/05/27	1	38.25	0	0.00	38.50	1	2,370	0.04%
2022/05/26	15	39.22	15	39.15	38.65	0	2,288	0.00%
2022/05/25	22	38.77	43	38.83	38.70	-21	2,139	-0.98%
2022/05/24	1	39.20	0	0.00	38.50	1	1,983	0.05%
2022/05/23	31	38.96	57	38.71	38.80	-26	1,843	-1.41%
2022/05/20	26	38.19	24	38.38	38.15	2	1,458	0.14%
2022/05/19	1	37.30	0	0.00	37.20	1	1,133	0.09%
2022/05/17	0	0.00	2	34.35	34.60	-2	798	-0.25%
2022/05/13	1	32.50	0	0.00	33.05	1	693	0.14%
2022/04/27	10	32.20	0	0.00	32.65	10	684	1.46%
2022/04/06	0	0.00	1	32.35	32.20	-1	599	-0.17%
2022/03/25	1	31.85	0	0.00	31.80	1	601	0.17%
2022/03/10	3	30.80	0	0.00	30.80	3	568	0.53%
2022/02/21	0	0.00	3	33.45	33.40	-3	565	-0.53%
2021/12/29	0	0.00	10	32.90	33.05	-10	658	-1.52%
2021/12/23	0	0.00	3	32.60	32.65	-3	670	-0.45%
2021/12/22	1	32.55	0	0.00	32.60	1	671	0.15%
2021/12/07	0	0.00	3	33.35	33.40	-3	664	-0.45%
2021/11/26	1	32.80	10	32.70	32.70	-9	669	-1.34%
2021/11/25	1	33.15	0	0.00	33.05	1	662	0.15%
2021/11/11	0	0.00	4	33.60	33.60	-4	623	-0.64%
2021/11/01	3	33.90	0	0.00	33.95	3	693	0.43%
2021/10/18	0	0.00	1	33.00	32.95	-1	972	-0.10%
2021/10/01	0	0.00	5	33.30	33.45	-5	1,154	-0.43%
2021/08/04	1	36.15	0	0.00	36.10	1	1,792	0.06%
2021/08/03	0	0.00	0.7	36.15	36.15	-0.7	1,802	-0.04%
2021/07/26	7	37.93	0	0.00	38.05	7	1,804	0.39%
2021/07/16	0	0.00	2	36.85	37.40	-2	1,627	-0.12%
2021/07/07	0	0.00	1	35.70	35.60	-1	1,895	-0.05%
2021/07/06	5	35.80	0	0.00	35.85	5	1,930	0.26%
2021/07/05	0	0.00	1	35.95	35.85	-1	1,950	-0.05%
2021/07/01	0	0.00	5	36.10	36.50	-5	1,994	-0.25%
2021/06/28	2	34.60	0	0.00	34.70	2	1,932	0.10%
2021/06/25	3	35.52	3	35.55	35.55	0	1,925	0.00%
2021/06/23	0	0.00	2	34.43	34.65	-2	1,869	-0.11%
2021/06/22	0	0.00	1	33.60	33.75	-1	1,854	-0.05%
2021/06/17	2	33.18	0	0.00	33.10	2	1,775	0.11%
2021/06/08	1	33.95	0	0.00	33.90	1	1,791	0.06%
2021/06/07	0	0.00	1	33.60	34.45	-1	1,783	-0.06%
2021/06/03	0	0.00	10	34.00	33.95	-10	1,779	-0.56%
2021/06/01	0	0.00	2	33.73	34.10	-2	1,776	-0.11%
2021/05/31	10	33.00	0	0.00	33.10	10	1,776	0.56%
2021/05/28	0	0.00	1	32.60	32.80	-1	1,772	-0.06%
2021/05/27	1	32.40	0	0.00	32.15	1	1,772	0.06%
2021/05/26	0	0.00	1	32.60	32.50	-1	1,776	-0.06%
2021/05/25	1	32.30	0	0.00	32.35	1	1,798	0.06%
2021/05/19	1	32.50	0	0.00	32.30	1	1,810	0.06%
2021/05/14	1	33.35	0	0.00	32.65	1	1,817	0.06%
2021/05/12	0	0.00	5	34.61	33.40	-5	1,792	-0.28%
2021/05/11	3	35.73	1	36.15	35.60	2	1,753	0.11%
2021/05/10	5	37.40	3	37.00	36.90	2	1,739	0.12%
2021/05/07	0	0.00	1	36.55	36.85	-1	1,747	-0.06%
2021/05/06	1	36.05	1	36.75	36.05	0	1,755	0.00%
2021/05/05	1	36.35	0	0.00	36.45	1	1,757	0.06%
2021/05/04	5	36.30	0	0.00	35.85	5	1,766	0.28%
2021/05/03	5	37.50	0	0.00	37.15	5	1,737	0.29%
2021/04/29	0	0.00	5	38.50	38.05	-5	1,741	-0.29%
2021/04/26	0	0.00	2	38.25	38.50	-2	1,733	-0.12%
2021/04/23	1	37.80	0	0.00	38.00	1	1,740	0.06%
2021/04/22	1	38.60	4	37.95	37.95	-3	1,771	-0.17%
2021/04/21	6	39.40	4	39.35	39.30	2	1,729	0.12%
2021/04/20	26	39.38	2	39.58	39.85	24	1,717	1.40%
2021/04/19	0	0.00	7	39.32	40.00	-7	1,672	-0.42%
2021/04/16	21	38.38	25	38.40	38.50	-4	1,573	-0.25%
2021/04/14	2	36.38	0	0.00	36.15	2	1,463	0.14%
2021/04/09	0	0.00	0	36.20	35.95	0	1,505	0.00%
2021/04/08	1	35.65	0	0.00	36.35	1	1,496	0.07%
2021/04/01	0	0.00	2	35.95	36.00	-2	1,460	-0.14%
2021/03/22	0	0.00	7	36.96	36.95	-7	1,413	-0.50%
2021/03/19	0	0.00	5.1	36.65	36.70	-5.1	1,412	-0.36%
2021/03/18	10	37.10	0	0.00	37.00	10	1,413	0.71%
2021/03/17	10	37.15	11	37.03	36.85	-1	1,419	-0.07%
2021/03/16	0	0.00	7	36.54	36.75	-7	1,399	-0.50%
2021/03/15	7	36.17	0	0.00	36.10	7	1,375	0.51%
2021/03/04	0	0.00	1	36.40	36.40	-1	1,345	-0.07%
2021/03/02	0	0.00	3	36.33	36.10	-3	1,329	-0.23%
2021/02/23	60	37.02	0	0.00	36.70	60	1,267	4.73%
2021/02/22	0	0.00	2	36.38	36.40	-2	1,238	-0.16%
2021/02/17	1	35.35	0	0.00	35.15	1	1,187	0.08%
2021/02/01	5	35.40	0	0.00	35.35	5	1,153	0.43%
2021/01/27	0	0.00	1	35.40	35.50	-1	1,110	-0.09%
2021/01/26	6	35.06	6	34.95	34.90	0	1,099	0.00%
2021/01/22	1	34.80	0	0.00	35.00	1	1,071	0.09%
2021/01/21	21	35.56	0	0.00	35.20	21	1,049	2.00%
2021/01/20	1	36.00	0	0.00	35.60	1	1,038	0.10%
2021/01/18	61	36.63	0	0.00	36.65	61	1,034	5.90%
2021/01/15	3	37.82	0	0.00	37.40	3	1,013	0.30%
2021/01/14	11	38.70	0	0.00	38.95	11	987	1.11%
2021/01/13	0	0.00	1	39.40	39.45	-1	991	-0.10%
2021/01/12	0	0.00	15	38.89	38.70	-15	982	-1.53%
2021/01/07	1	38.40	3	38.80	39.00	-2	981	-0.20%
2021/01/06	6	39.00	2	39.13	38.50	4	980	0.41%
2021/01/05	0	0.00	1	39.95	39.95	-1	950	-0.11%
2021/01/04	2	39.30	6	39.94	40.20	-4	913	-0.44%
2020/12/31	0	0.00	1	38.95	39.00	-1	870	-0.11%
2020/12/30	2	38.58	0	0.00	38.60	2	857	0.23%
2020/12/29	2	38.40	13	38.61	38.80	-11	851	-1.29%
2020/12/28	1	38.65	1	38.60	38.80	0	836	0.00%
2020/12/25	3	38.30	0	0.00	37.95	3	819	0.37%
2020/12/22	7	38.30	0	0.00	37.75	7	827	0.85%
2020/12/17	1	38.00	11	37.92	37.90	-10	861	-1.16%
2020/12/16	0	0.00	1	38.05	38.40	-1	864	-0.12%
2020/12/15	1	37.50	0	0.00	37.45	1	857	0.12%
2020/12/14	1	38.00	0	0.00	37.95	1	857	0.12%
2020/12/11	0	0.00	3	38.20	38.50	-3	847	-0.35%
2020/12/10	0	0.00	2	38.10	37.85	-2	839	-0.24%
2020/12/09	0	0.00	2	38.50	38.40	-2	831	-0.24%
2020/12/08	11	38.45	0	0.00	38.40	11	854	1.29%
2020/12/04	0	0.00	2	38.55	38.80	-2	866	-0.23%
2020/12/02	16	38.97	0	0.00	38.75	16	888	1.80%
2020/11/30	85	39.13	0	0.00	39.90	85	897	9.47%
2020/11/27	20	38.68	0	0.00	38.70	20	902	2.22%
2020/11/19	1	38.65	0	0.00	38.50	1	1,003	0.10%
2020/11/17	0	0.00	1	38.50	38.65	-1	1,021	-0.10%
2020/11/16	1	38.30	1	38.30	38.30	0	1,042	0.00%
2020/11/12	2	38.65	0	0.00	38.35	2	1,069	0.19%
2020/11/10	0	0.00	2	39.05	38.75	-2	1,090	-0.18%
2020/11/09	1	38.55	0	0.00	38.45	1	1,089	0.09%
2020/11/05	1	38.95	0	0.00	38.90	1	1,100	0.09%
2020/11/04	0	0.00	1	38.70	38.70	-1	1,101	-0.09%
2020/11/03	1	38.30	1	38.30	38.30	0	1,108	0.00%
2020/10/30	1	37.85	1	38.15	37.70	0	1,157	0.00%
2020/10/29	0	0.00	1	38.55	38.30	-1	1,154	-0.09%
2020/10/28	2	38.50	0	0.00	38.25	2	1,156	0.17%
2020/10/08	0	0.00	1	37.35	37.00	-1	1,096	-0.09%
2020/09/15	0	0.00	1	37.70	38.05	-1	1,222	-0.08%
2020/09/14	1	37.40	0	0.00	37.45	1	1,240	0.08%
2020/09/11	0	0.00	1	36.90	36.90	-1	1,249	-0.08%
2020/08/27	1	37.35	0	0.00	37.55	1	1,354	0.07%
2020/08/24	0	0.00	7	36.75	36.60	-7	1,365	-0.51%
2020/08/21	3	36.12	0	0.00	36.25	3	1,371	0.22%
2020/08/19	3	37.10	0	0.00	37.10	3	1,393	0.22%
2020/08/18	0	0.00	1	37.60	37.65	-1	1,392	-0.07%
2020/08/13	1	37.50	0	0.00	36.85	1	1,494	0.07%
2020/07/27	0	0.00	2	35.60	35.15	-2	1,729	-0.12%
2020/07/22	2	36.73	3	36.77	36.80	-1	1,775	-0.06%
2020/07/16	0	0.00	1	36.90	37.00	-1	1,819	-0.05%
2020/07/15	0	0.00	5	36.75	36.80	-5	1,798	-0.28%
2020/07/10	1	37.50	0	0.00	36.75	1	1,884	0.05%
2020/07/06	0	0.00	1	37.80	37.95	-1	1,910	-0.05%
2020/07/03	1	37.15	0	0.00	37.50	1	1,922	0.05%
2020/07/01	0	0.00	2	37.23	37.35	-2	1,947	-0.10%
2020/06/29	1	36.45	5	36.40	36.45	-4	1,996	-0.20%
2020/06/22	1	39.50	0	0.00	39.80	1	2,023	0.05%
2020/06/17	0	0.00	30	39.55	40.00	-30	2,037	-1.47%
2020/06/12	0	0.00	1	37.60	38.70	-1	2,106	-0.05%
2020/06/11	30	39.25	0	0.00	38.80	30	2,125	1.41%
2020/06/09	2	39.90	0	0.00	39.60	2	2,137	0.09%
2020/06/08	1	40.25	1	41.95	40.30	0	2,128	0.00%
2020/05/27	2	37.80	0	0.00	37.80	2	1,967	0.10%
2020/05/22	0	0.00	1	37.45	37.65	-1	1,939	-0.05%
2020/05/21	1	37.85	0	0.00	37.60	1	1,908	0.05%
2020/05/18	1	35.55	0	0.00	35.50	1	1,781	0.06%
2020/05/14	1	35.35	0	0.00	35.30	1	1,758	0.06%
2020/05/05	1	34.90	0	0.00	34.85	1	1,567	0.06%
2020/05/04	1	34.90	0	0.00	34.70	1	1,560	0.06%
2020/04/21	1	33.50	0	0.00	33.50	1	1,518	0.07%
2020/04/20	1	33.85	0	0.00	33.85	1	1,481	0.07%
2020/04/09	10	33.50	12	33.71	33.65	-2	1,367	-0.15%
2020/04/08	1	33.05	0	0.00	33.45	1	1,328	0.08%
2020/04/06	4	32.71	0	0.00	32.65	4	1,288	0.31%
2020/03/31	0	0.00	10	32.33	32.00	-10	1,248	-0.80%
2020/03/30	10	31.20	0	0.00	31.45	10	1,205	0.83%
2020/03/27	0	0.00	11	31.60	30.90	-11	1,170	-0.94%
2020/03/26	1	30.40	1	30.50	30.40	0	1,127	0.00%
2020/03/25	18	30.97	0	0.00	30.95	18	1,113	1.62%
2020/03/20	1	29.00	0	0.00	28.50	1	1,121	0.09%
2020/03/17	0	0.00	1	29.90	29.70	-1	1,122	-0.09%
2020/03/13	1	32.05	0	0.00	33.30	1	1,083	0.09%
2020/03/12	1	36.30	2	35.60	35.60	-1	1,056	-0.09%
2020/03/03	1	38.85	0	0.00	38.80	1	1,092	0.09%
2020/02/27	1	39.65	0	0.00	38.95	1	1,110	0.09%
2020/02/25	0	0.00	1	40.60	40.50	-1	1,093	-0.09%
2020/02/24	2	40.70	0	0.00	40.70	2	1,096	0.18%
2020/02/07	2	41.20	0	0.00	40.95	2	1,127	0.18%
2020/02/06	3	41.73	0	0.00	41.90	3	1,126	0.27%
2020/01/30	0	0.00	1	41.90	41.75	-1	1,128	-0.09%
2020/01/20	2	46.20	0	0.00	46.15	2	1,107	0.18%
2020/01/07	0	0.00	2	45.70	46.30	-2	1,260	-0.16%
2020/01/06	0	0.00	1	46.10	45.50	-1	1,264	-0.08%
2020/01/03	1	47.05	0	0.00	46.50	1	1,263	0.08%
2019/12/23	2	46.85	0	0.00	46.45	2	1,319	0.15%
2019/12/19	1	47.00	0	0.00	47.00	1	1,312	0.08%
2019/12/16	1	46.50	1	46.90	46.95	0	1,355	0.00%
2019/12/13	4	47.40	4	46.55	47.40	0	1,354	0.00%
2019/12/09	30	45.60	30	45.72	45.85	0	1,451	0.00%
2019/10/23	0	0.00	1	47.70	46.90	-1	1,443	-0.07%
2019/10/22	0	0.00	1	47.05	47.20	-1	1,454	-0.07%
2019/10/21	10	46.20	10	46.65	46.70	0	1,445	0.00%
2019/10/18	1	46.40	0	0.00	46.00	1	1,449	0.07%
2019/10/16	0	0.00	1	47.25	47.25	-1	1,452	-0.07%
2019/10/15	2	47.05	0	0.00	47.00	2	1,451	0.14%
2019/10/02	5	47.86	0	0.00	48.00	5	1,556	0.32%
2019/09/23	1	47.60	0	0.00	48.05	1	1,593	0.06%
2019/09/18	0	0.00	1	49.05	49.20	-1	1,490	-0.07%
2019/09/02	8	46.93	8	46.94	47.30	0	1,359	0.00%
2019/08/29	0	0.00	1	46.50	46.00	-1	1,313	-0.08%
2019/08/26	0	0.00	1	44.60	44.60	-1	1,270	-0.08%
2019/08/23	0	0.00	5	45.05	44.95	-5	1,265	-0.39%
2019/08/21	0	0.00	1	44.55	44.75	-1	1,277	-0.08%
2019/08/16	2	43.20	0	0.00	43.65	2	1,259	0.16%
2019/08/14	0	0.00	1	43.60	43.10	-1	1,236	-0.08%
2019/07/26	0	0.00	3	46.20	46.15	-3	1,454	-0.21%
2019/07/25	0	0.00	2	45.40	45.50	-2	1,594	-0.13%
2019/07/23	0	0.00	4	46.10	45.65	-4	1,690	-0.24%
2019/07/22	0	0.00	2	46.40	46.00	-2	1,721	-0.12%
2019/07/18	1	47.65	6	47.62	47.70	-5	1,825	-0.27%
2019/07/16	0	0.00	5	47.05	47.10	-5	1,925	-0.26%
2019/07/15	0	0.00	3	47.00	47.00	-3	1,986	-0.15%
2019/07/11	0	0.00	3	46.40	47.00	-3	2,161	-0.14%
2019/07/10	0	0.00	2	46.20	45.55	-2	2,180	-0.09%
2019/07/09	0	0.00	2	45.60	45.50	-2	2,272	-0.09%
2019/07/05	0	0.00	1	45.45	45.85	-1	2,265	-0.04%
2019/06/27	0	0.00	2	44.65	44.95	-2	2,275	-0.09%
2019/06/26	6	44.40	1	44.20	44.45	5	2,266	0.22%
2019/06/20	0	0.00	1	43.70	43.55	-1	2,278	-0.04%
2019/06/12	0	0.00	2	41.55	41.60	-2	2,466	-0.08%
2019/06/11	2	41.15	0	0.00	40.90	2	2,460	0.08%
2019/06/10	5	41.80	0	0.00	41.35	5	2,450	0.20%
2019/05/28	0	0.00	3	43.45	43.70	-3	2,641	-0.11%
2019/05/23	1	43.00	0	0.00	43.00	1	2,659	0.04%
2019/05/21	5	43.05	0	0.00	43.00	5	2,693	0.19%
2019/05/10	1	42.60	0	0.00	41.80	1	2,650	0.04%
2019/04/30	6	44.25	6	44.40	44.10	0	2,282	0.00%
2019/04/25	0	0.00	1	44.05	44.10	-1	2,141	-0.05%
2019/04/19	0	0.00	2	44.65	44.50	-2	1,898	-0.11%
2019/04/18	1	43.20	5	43.25	43.20	-4	1,823	-0.22%
2019/04/17	170	43.46	171	43.50	43.70	-1	1,731	-0.06%	大買/大賣/
2019/04/15	2	42.90	0	0.00	41.95	2	1,561	0.13%
2019/04/12	1	41.70	1	41.25	41.00	0	1,445	0.00%
2019/04/11	2	41.70	0	0.00	41.00	2	1,411	0.14%
2019/04/01	0	0.00	12	39.65	40.45	-12	1,301	-0.92%
2019/03/29	0	0.00	12	39.55	39.55	-12	1,270	-0.94%
2019/03/25	0	0.00	0.2	40.35	40.30	-0.2	1,231	-0.02%
2019/03/22	8	40.98	5	41.00	41.00	3	1,222	0.25%
2019/03/21	4	41.45	0	0.00	41.80	4	1,207	0.33%
2019/03/20	28	41.98	30	42.45	41.95	-2	1,217	-0.16%
2019/03/18	5	40.47	0	0.00	40.35	5	1,048	0.48%
2019/03/11	1	39.60	5	39.80	39.75	-4	1,061	-0.38%
2019/03/08	0	0.00	1	39.80	39.65	-1	1,092	-0.09%
2019/03/07	23	40.45	23	40.60	39.20	0	1,080	0.00%
2019/03/04	4	38.45	0	0.00	38.45	4	1,004	0.40%
2019/02/27	8	38.25	0	0.00	38.40	8	994	0.80%
2019/02/22	5	38.40	0	0.00	38.25	5	980	0.51%
2019/02/20	0	0.00	2	37.80	38.00	-2	1,039	-0.19%
2019/01/18	1	39.90	0	0.00	39.75	1	1,290	0.08%
2019/01/15	0	0.00	1	39.40	39.25	-1	1,278	-0.08%
2019/01/10	0	0.00	2	38.40	38.30	-2	1,318	-0.15%
2019/01/09	0	0.00	1	37.80	38.00	-1	1,380	-0.07%
2019/01/08	0	0.00	2	37.90	37.45	-2	1,398	-0.14%
2019/01/03	0	0.00	1	37.05	36.80	-1	1,433	-0.07%
2019/01/02	2	36.83	0	0.00	37.00	2	1,461	0.14%
2018/12/20	3	37.43	0	0.00	37.10	3	1,514	0.20%
2018/12/06	2	38.80	0	0.00	38.80	2	1,513	0.13%
2018/12/04	0	0.00	2	41.10	41.10	-2	1,519	-0.13%
2018/11/30	2	39.80	0	0.00	39.60	2	1,466	0.14%
2018/11/27	5	41.60	0	0.00	40.25	5	1,428	0.35%
2018/11/16	0	0.00	13	39.22	41.40	-13	1,274	-1.02%
2018/11/07	0	0.00	2	35.35	35.70	-2	1,070	-0.19%
2018/11/02	1	35.55	1	35.60	35.65	0	1,108	0.00%
2018/11/01	2	35.40	9	35.70	35.45	-7	1,117	-0.63%
2018/10/26	4	33.50	0	0.00	33.50	4	1,208	0.33%
2018/10/18	5	35.70	0	0.00	36.20	5	1,230	0.41%
2018/10/17	1	36.90	0	0.00	36.85	1	1,235	0.08%
2018/10/11	0	0.00	4	40.30	40.40	-4	1,344	-0.30%
2018/10/03	1	41.60	0	0.00	41.60	1	1,453	0.07%
2018/09/21	0	0.00	1	43.70	43.55	-1	1,600	-0.06%
2018/09/20	0	0.00	2	42.80	42.80	-2	1,611	-0.12%
2018/09/19	2	42.10	0	0.00	42.40	2	1,629	0.12%
2018/09/10	6	41.31	0	0.00	40.75	6	1,639	0.37%
2018/08/29	1	44.70	1	44.55	44.55	0	1,749	0.00%
2018/08/28	0	0.00	2	44.20	44.40	-2	1,758	-0.11%
2018/08/24	5	43.82	0	0.00	43.50	5	1,769	0.28%
2018/08/16	0	0.00	1	45.00	45.40	-1	1,787	-0.06%
2018/08/15	2	45.75	1	45.30	45.30	1	1,792	0.06%
2018/08/13	12	45.76	1	44.90	45.55	11	1,795	0.61%
2018/08/09	5	45.35	1	45.55	45.35	4	1,763	0.23%
2018/08/08	9	45.66	1	45.75	45.65	8	1,766	0.45%
2018/08/07	0	0.00	6	46.40	46.20	-6	1,761	-0.34%
2018/08/02	11	46.78	9	46.89	46.70	2	1,745	0.11%
2018/07/26	5	44.05	1	44.25	44.05	4	1,595	0.25%
2018/07/25	0	0.00	1	44.15	44.05	-1	1,586	-0.06%
2018/07/23	0	0.00	1	45.15	45.30	-1	1,556	-0.06%
2018/07/20	8	44.93	6	45.01	44.75	2	1,524	0.13%
2018/07/19	7	44.45	26	44.20	44.60	-19	1,475	-1.29%
2018/07/18	2	43.48	0	0.00	43.55	2	1,430	0.14%
2018/07/16	2	44.93	0	0.00	44.35	2	1,288	0.16%
2018/07/10	20	43.35	21	43.36	43.50	-1	1,208	-0.08%
2018/07/06	1	43.50	1	43.00	43.00	0	1,157	0.00%
2018/07/05	1	44.70	21	43.30	43.35	-20	1,148	-1.74%
2018/07/04	1	45.10	1	44.65	44.65	0	1,122	0.00%
2018/07/03	1	46.50	0	0.00	45.50	1	1,119	0.09%
2018/06/29	2	46.48	0	0.00	46.95	2	1,078	0.19%
2018/06/15	5	49.44	5	49.80	49.00	0	987	0.00%
2018/06/13	6	50.52	0	0.00	50.50	6	916	0.65%
2018/06/08	10	51.90	0	0.00	51.70	10	933	1.07%
2018/06/06	1	50.70	0	0.00	50.70	1	871	0.11%
2018/05/29	0	0.00	1	50.70	50.70	-1	852	-0.12%
2018/05/28	10	51.10	0	0.00	51.20	10	858	1.16%
2018/05/25	1	50.20	1	50.30	50.40	0	856	0.00%
2018/05/24	1	50.90	0	0.00	50.40	1	843	0.12%
2018/05/18	0	0.00	1	50.90	50.90	-1	838	-0.12%
2018/05/17	1	51.10	1	51.10	51.10	0	852	0.00%
2018/05/11	1	52.00	1	51.10	51.10	0	913	0.00%
2018/05/10	1	52.50	0	0.00	52.00	1	892	0.11%
2018/04/27	0	0.00	1	54.10	54.10	-1	1,113	-0.09%
2018/04/26	1	53.00	1	53.40	53.80	0	1,149	0.00%
2018/04/25	0	0.00	7	53.20	53.30	-7	1,147	-0.61%
2018/04/18	0	0.00	5	54.10	53.40	-5	1,234	-0.40%
2018/04/17	0	0.00	1	54.20	53.70	-1	1,246	-0.08%
2018/04/16	0	0.00	5	54.96	55.30	-5	1,249	-0.40%
2018/04/09	11	53.22	12	53.89	54.00	-1	1,330	-0.08%
2018/03/31	0	0.00	1	52.30	52.20	-1	1,342	-0.07%
2018/03/30	6	52.00	5	52.08	52.40	1	1,350	0.07%
2018/03/26	2	51.50	0	0.00	52.00	2	1,402	0.14%
2018/03/22	0	0.00	1	53.60	53.20	-1	1,416	-0.07%
2018/03/09	5	52.60	0	0.00	53.10	5	1,517	0.33%
2018/02/23	0	0.00	5	53.10	53.10	-5	1,600	-0.31%
2018/02/22	1	52.50	0	0.00	52.50	1	1,636	0.06%
2018/02/09	19	50.93	17	51.15	51.00	2	1,705	0.12%
2018/02/08	0	0.00	3	51.00	51.30	-3	1,705	-0.18%
2018/02/07	2	50.85	1	51.40	50.80	1	1,710	0.06%
2018/02/06	2	50.90	0	0.00	50.40	2	1,748	0.11%
2018/02/02	1	53.10	1	53.50	53.50	0	1,750	0.00%
2018/01/31	1	52.70	2	53.50	53.70	-1	1,843	-0.05%
2018/01/30	9	53.24	4	53.03	52.70	5	1,837	0.27%
2018/01/29	1	54.80	0	0.00	54.70	1	1,768	0.06%
2018/01/26	1	55.40	0	0.00	55.00	1	1,774	0.06%
2018/01/25	0	0.00	1	55.30	55.30	-1	1,746	-0.06%
2018/01/24	1	55.40	1	56.00	56.00	0	1,792	0.00%
2018/01/23	1	56.10	0	0.00	55.40	1	1,784	0.06%
2018/01/22	8	56.08	7	56.30	56.10	1	1,781	0.06%
2018/01/19	1	56.80	0	0.00	56.90	1	1,772	0.06%
2018/01/18	1	56.90	1	56.70	56.80	0	1,793	0.00%
2018/01/17	3	56.87	4	57.03	57.20	-1	1,805	-0.06%
2018/01/16	4	55.85	5	56.40	56.40	-1	1,807	-0.06%
2018/01/12	1	56.30	0	0.00	56.20	1	1,929	0.05%
2018/01/10	2	56.90	20	57.10	57.10	-18	2,004	-0.90%
2018/01/09	22	57.78	3	57.03	57.00	19	2,040	0.93%
2018/01/08	8	59.70	7	59.60	58.50	1	2,059	0.05%
2018/01/05	17	57.81	10	57.90	58.30	7	2,036	0.34%