東陽 (1319)-富邦-宜蘭券商分點個股進出

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
119.5
漲跌
▼3.0
漲幅
-2.45%
成交量
3,095張
產業
上市汽車類股
520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－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭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
2024/05/03	1	122.00	8	120.50	119.50	-7	8,070	-0.09%
2024/05/02	22	123.20	7	121.29	122.50	15	8,448	0.18%
2024/04/30	1	122.50	8	121.00	119.00	-7	8,529	-0.08%
2024/04/29	0.1	121.50	4	120.63	122.50	-3.9	8,621	-0.05%
2024/04/25	6	118.50	6	117.50	117.50	0	8,622	0.00%
2024/04/24	7.2	118.19	0	0.00	117.50	7.2	8,677	0.08%
2024/04/23	2	119.50	0	0.00	119.50	2	8,689	0.02%
2024/04/22	10	121.00	3	122.83	121.00	7	8,768	0.08%
2024/04/19	10.1	121.50	14	123.25	123.50	-3.9	8,733	-0.04%
2024/04/18	5	131.00	2	128.00	127.00	3	8,689	0.03%
2024/04/17	9	132.22	14	129.68	129.50	-5	8,644	-0.06%
2024/04/16	0.2	128.00	1	128.00	126.50	-0.8	8,566	-0.01%
2024/04/15	1	129.50	26	128.00	127.50	-25	8,496	-0.29%
2024/04/12	18	130.00	17.2	130.50	131.50	0.8	8,436	0.01%
2024/04/11	22	122.50	22	120.50	123.00	0	8,281	0.00%
2024/04/09	12	124.33	0	0.00	122.50	12	8,271	0.15%
2024/04/08	4	122.13	3	122.00	122.00	1	8,292	0.01%
2024/04/03	14	120.79	0	0.00	120.50	14	8,321	0.17%
2024/04/02	19	127.74	7	124.29	123.50	12	8,351	0.14%
2024/04/01	10.1	121.03	11	124.05	123.00	-0.9	8,269	-0.01%
2024/03/29	19	120.08	18	122.28	125.00	1	8,172	0.01%
2024/03/28	8	125.87	43.1	125.10	125.00	-35.1	7,772	-0.45%
2024/03/27	22	121.23	9.1	122.81	125.00	12.9	7,544	0.17%
2024/03/26	1.2	117.45	3.1	116.56	118.50	-1.9	7,452	-0.03%
2024/03/25	6	119.25	15	118.17	118.50	-9	7,349	-0.12%
2024/03/22	0.1	117.50	11	118.00	118.00	-11	7,349	-0.15%
2024/03/21	77.1	121.13	8	119.88	120.00	69.1	7,461	0.93%
2024/03/20	221	121.69	5	121.60	121.50	216	7,495	2.88%	大買/鉅額交易
2024/03/19	5.1	125.20	4	125.25	126.50	1.1	7,299	0.02%
2024/03/18	42	121.14	11.1	121.13	125.00	30.9	7,083	0.44%
2024/03/15	0	0.00	1.8	114.73	115.50	-1.8	6,842	-0.03%
2024/03/14	2	113.00	2	114.50	112.00	0	6,713	0.00%
2024/03/13	9	109.56	11	111.23	113.00	-2	6,648	-0.03%
2024/03/12	14	103.68	56.3	105.34	108.00	-42.3	6,662	-0.63%
2024/03/11	1.5	99.81	3.1	99.16	98.40	-1.6	7,003	-0.02%
2024/03/08	2.3	97.79	10	98.56	96.50	-7.7	7,192	-0.11%
2024/03/07	5	100.60	18.1	100.44	99.90	-13.1	7,136	-0.18%
2024/03/06	42	102.81	36.5	102.69	103.00	5.5	7,100	0.08%
2024/03/05	0.4	100.38	3.2	100.52	100.00	-2.8	7,102	-0.04%
2024/03/04	10.2	99.85	19	100.93	99.60	-8.8	7,154	-0.12%
2024/03/01	18.3	102.51	16.1	100.52	100.50	2.2	7,162	0.03%
2024/02/29	8.3	98.45	3	99.27	98.90	5.3	7,110	0.07%
2024/02/27	24	99.28	17	99.93	99.10	7	7,026	0.10%
2024/02/26	1	94.90	0.1	95.20	95.00	0.9	6,772	0.01%
2024/02/23	0	0.00	33.5	94.11	93.00	-33.5	6,788	-0.49%
2024/02/22	35	94.97	4.5	95.41	95.00	30.5	6,773	0.45%
2024/02/21	0	0.00	45.1	92.58	93.00	-45.1	6,714	-0.67%
2024/02/20	28	90.99	15	91.40	91.80	13	6,741	0.19%
2024/02/19	31	94.36	3.1	93.37	93.50	27.9	6,698	0.42%
2024/02/16	3.1	92.38	60.1	92.05	92.20	-57	6,681	-0.85%
2024/02/15	29	87.48	13.3	86.03	89.40	15.8	6,526	0.24%
2024/02/05	19	83.51	1.1	85.00	85.00	17.9	6,402	0.28%
2024/02/02	8.3	83.41	0	0.00	83.00	8.3	6,413	0.13%
2024/02/01	6.3	85.37	3	85.53	84.10	3.3	6,515	0.05%
2024/01/31	13	86.52	11	85.24	85.30	2	6,607	0.03%
2024/01/30	2.1	86.04	0	0.00	86.00	2.1	6,603	0.03%
2024/01/29	21	86.99	15	86.83	86.70	6	6,570	0.09%
2024/01/26	124	86.92	138	86.36	86.30	-14	6,510	-0.22%	大買/大賣/
2024/01/25	74.5	85.22	98.5	85.84	86.60	-24	6,258	-0.38%
2024/01/24	2	80.60	6	81.43	81.00	-4	5,980	-0.07%
2024/01/23	1	78.30	25.5	79.45	80.20	-24.5	5,918	-0.41%
2024/01/19	13	77.36	0	0.00	76.60	13	5,925	0.22%
2024/01/18	3	76.50	0	0.00	77.60	3	5,991	0.05%
2024/01/17	0	0.00	1	77.60	76.50	-1	5,939	-0.02%
2024/01/16	7	77.76	2	77.65	76.70	5	5,965	0.08%
2024/01/15	0	0.00	2	75.60	76.10	-2	5,930	-0.03%
2024/01/12	3.1	74.10	0	0.00	74.00	3.1	6,095	0.05%
2024/01/11	0.1	74.63	0	0.00	75.30	0.1	6,246	0.00%
2024/01/10	3.3	73.89	1	73.90	73.90	2.3	6,349	0.04%
2024/01/09	4.1	75.18	0	0.00	75.00	4.1	6,516	0.06%
2024/01/08	0.3	75.72	0	0.00	75.20	0.3	6,631	0.00%
2024/01/05	2.1	75.31	0	0.00	75.10	2.1	7,021	0.03%
2024/01/04	0.3	75.94	0	0.00	75.40	0.3	7,581	0.00%
2024/01/03	2.1	76.89	1	76.80	76.50	1.1	7,683	0.01%
2024/01/02	2.9	76.14	1	75.60	75.60	1.9	7,724	0.02%
2023/12/29	1	74.90	0	0.00	76.00	1	7,925	0.01%
2023/12/28	1.2	75.06	0	0.00	75.20	1.2	7,924	0.01%
2023/12/27	0.1	76.10	0	0.00	75.60	0.1	7,956	0.00%
2023/12/26	1.1	75.62	0	0.00	75.60	1.1	8,100	0.01%
2023/12/25	10.1	75.90	0	0.00	75.50	10.1	8,187	0.12%
2023/12/22	0.1	76.80	0	0.00	75.80	0.1	8,272	0.00%
2023/12/21	0.1	77.70	0	0.00	76.10	0.1	8,426	0.00%
2023/12/20	10	77.70	1	77.50	77.50	9	8,518	0.11%
2023/12/19	4.1	78.15	4	78.15	78.00	0.1	8,623	0.00%
2023/12/18	12.7	81.61	10	81.55	79.20	2.7	8,717	0.03%
2023/12/15	7	87.34	7	87.00	85.10	0	8,917	0.00%
2023/12/14	1	85.20	0	0.00	85.40	1	9,207	0.01%
2023/12/13	0	0.00	10	85.40	85.00	-10	9,341	-0.11%
2023/12/12	3	85.47	9	84.90	85.70	-6	9,540	-0.06%
2023/12/11	13	86.18	2	85.55	85.40	11	9,941	0.11%
2023/12/08	8	84.95	11	84.23	84.30	-3	10,803	-0.03%
2023/12/07	16.1	86.52	2.1	86.19	84.60	14	11,091	0.13%
2023/12/06	13	84.84	20	85.76	87.00	-7	11,074	-0.06%
2023/12/05	63	81.28	125.4	81.62	82.40	-62.4	10,932	-0.57%	大賣/
2023/12/04	11	77.95	44	78.03	77.50	-33	10,741	-0.31%
2023/12/01	2	76.90	70.1	76.81	76.90	-68.1	10,731	-0.63%
2023/11/30	3	74.60	2	74.40	74.40	1	10,764	0.01%
2023/11/29	4	76.95	3	75.40	75.40	1	10,846	0.01%
2023/11/28	2	76.15	1	75.80	76.50	1	10,865	0.01%
2023/11/27	13.4	74.38	2	74.10	74.00	11.4	11,148	0.10%
2023/11/24	2	75.45	2	75.45	75.40	0	11,582	0.00%
2023/11/22	64.1	75.87	2	76.10	76.10	62.1	11,677	0.53%
2023/11/21	2.3	77.03	2	76.65	76.50	0.3	11,653	0.00%
2023/11/20	44	76.65	2	76.70	76.80	42	11,737	0.36%
2023/11/17	5	77.46	2	77.50	77.50	3	11,717	0.03%
2023/11/16	7	78.31	3.6	78.22	78.20	3.4	11,690	0.03%
2023/11/15	2	79.35	6	79.32	78.40	-4	11,718	-0.03%
2023/11/14	4.1	78.42	4	78.53	78.40	0.1	11,909	0.00%
2023/11/13	5	78.74	2	78.40	78.40	3	11,994	0.03%
2023/11/10	4	78.10	3	78.17	78.50	1	12,054	0.01%
2023/11/09	32.7	81.29	37	79.15	80.00	-4.4	12,198	-0.04%
2023/11/08	14	79.60	5	80.02	79.60	9	12,125	0.07%
2023/11/07	23	77.69	34.1	78.64	79.00	-11.1	12,094	-0.09%
2023/11/06	0	0.00	2	77.20	76.80	-2	12,110	-0.02%
2023/11/03	4	76.50	0	0.00	75.80	4	12,169	0.03%
2023/11/02	32	76.90	27	77.37	76.80	5	12,184	0.04%
2023/11/01	5	72.48	5	73.08	74.00	0	12,171	0.00%
2023/10/31	0.1	73.85	0	0.00	73.30	0.1	12,129	0.00%
2023/10/30	4	75.40	2	75.20	75.30	2	12,236	0.02%
2023/10/27	11	77.13	11	76.85	76.40	0	12,270	0.00%
2023/10/26	11	76.96	15	76.91	76.40	-4	12,492	-0.03%
2023/10/25	2	78.95	24	78.90	78.00	-22	12,872	-0.17%
2023/10/24	29	78.35	1	78.30	78.30	28	13,004	0.22%
2023/10/23	7	77.71	7	79.26	78.90	0	13,030	0.00%
2023/10/20	2.1	79.35	19	78.82	78.30	-16.9	13,037	-0.13%
2023/10/19	60	81.56	21	83.16	81.70	39	12,881	0.30%
2023/10/18	80.1	83.16	4	83.48	82.60	76.1	12,732	0.60%
2023/10/17	18	83.04	12	82.98	82.50	6	12,638	0.05%
2023/10/16	17	83.82	11	83.47	83.80	6	12,530	0.05%
2023/10/13	178	83.78	35	83.95	83.40	143	12,524	1.14%	大買/鉅額交易
2023/10/12	47	82.48	139.2	84.18	86.70	-92.2	12,159	-0.76%	大賣/
2023/10/11	0	0.00	7	78.67	78.90	-7	11,675	-0.06%
2023/10/06	53.1	77.82	26	79.01	77.60	27.1	11,688	0.23%
2023/10/05	50	79.03	45	80.12	78.30	5	11,633	0.04%
2023/10/04	33	77.23	23	77.81	77.00	10	11,384	0.09%
2023/10/03	43	78.69	5	78.94	78.70	38	11,338	0.34%
2023/10/02	8.1	77.60	6	77.56	77.80	2.1	11,267	0.02%
2023/09/28	0	0.00	7	78.00	78.30	-7	11,140	-0.06%
2023/09/27	19	78.57	19	79.14	78.80	0	11,061	0.00%
2023/09/26	26	79.85	14	79.87	78.30	12	10,993	0.11%
2023/09/25	9	79.00	11	79.08	78.80	-2	10,825	-0.02%
2023/09/22	3	77.13	3	77.83	79.40	0	10,682	0.00%
2023/09/21	29.1	77.51	17	78.11	77.90	12.1	10,568	0.11%
2023/09/20	50	78.45	14	79.23	78.00	36	10,427	0.35%
2023/09/19	36.1	78.25	52	79.62	79.10	-15.9	10,103	-0.16%
2023/09/18	20	75.72	3.1	74.78	76.40	16.9	9,734	0.17%
2023/09/15	20.1	73.22	25.2	73.71	74.10	-5.1	9,723	-0.05%
2023/09/14	35	76.50	26.1	76.97	75.60	8.9	9,681	0.09%
2023/09/13	56.1	74.77	56.6	75.99	74.40	-0.5	9,230	-0.01%
2023/09/12	14.6	73.94	15	73.99	73.50	-0.4	8,378	0.00%
2023/09/11	9	71.81	4.2	71.90	72.40	4.8	8,009	0.06%
2023/09/08	24	70.01	26.2	70.17	69.80	-2.2	7,813	-0.03%
2023/09/07	3.3	67.61	9	67.96	67.40	-5.7	7,581	-0.08%
2023/09/06	6	67.77	15	68.07	67.90	-9	7,495	-0.12%
2023/09/05	7.1	67.38	5	67.82	68.00	2.1	7,469	0.03%
2023/09/04	11.1	68.06	6	68.13	68.10	5.1	7,466	0.07%
2023/09/01	3	67.10	5	67.30	66.40	-2	7,352	-0.03%
2023/08/31	14	68.24	10	68.51	67.90	4	7,344	0.05%
2023/08/30	27.1	65.27	36.2	65.40	66.30	-9.1	7,127	-0.13%
2023/08/29	28.2	63.46	28	63.56	63.90	0.2	6,711	0.00%
2023/08/28	13	62.10	14	61.34	61.20	-1	6,591	-0.02%
2023/08/25	22	61.45	24	62.04	62.10	-2	6,593	-0.03%
2023/08/24	9	60.93	4	61.40	61.50	5	6,569	0.08%
2023/08/23	0	0.00	2	61.95	61.90	-2	6,483	-0.03%
2023/08/22	1	62.00	4	61.95	61.20	-3	6,479	-0.05%
2023/08/21	1	61.60	6	62.32	61.90	-5	6,483	-0.08%
2023/08/18	8	62.56	14	62.41	61.40	-6	6,440	-0.09%
2023/08/17	3	61.63	23	61.12	62.00	-20	6,264	-0.32%
2023/08/16	3	61.13	1	62.00	62.00	2	6,275	0.03%
2023/08/15	8	61.68	24	61.92	61.90	-16	6,243	-0.26%
2023/08/14	2	59.05	0	0.00	59.00	2	6,135	0.03%
2023/08/11	0	0.00	13	60.25	60.20	-13	6,201	-0.21%
2023/08/10	7	60.09	1	60.50	60.10	6	6,153	0.10%
2023/08/09	32	60.27	31	60.01	60.00	1	6,082	0.02%
2023/08/08	5	59.78	3	59.73	60.10	2	6,009	0.03%
2023/08/07	5	59.54	2	58.85	59.30	3	5,993	0.05%
2023/08/04	6	58.40	3	58.30	58.30	3	5,944	0.05%
2023/08/02	15.2	60.18	7.4	60.30	59.50	7.8	5,890	0.13%
2023/08/01	4	61.10	3.1	60.58	61.00	0.9	5,821	0.02%
2023/07/31	11	61.49	6	61.13	60.60	5	5,841	0.09%
2023/07/28	19.1	59.60	11	59.96	60.60	8.1	5,704	0.14%
2023/07/27	5	56.30	6.3	56.28	56.90	-1.3	5,323	-0.02%
2023/07/26	3	54.97	95	55.38	54.80	-92	5,187	-1.77%
2023/07/25	1	54.50	12	53.64	54.50	-11	5,107	-0.22%
2023/07/24	1	51.50	0	0.00	51.90	1	5,052	0.02%
2023/07/21	8	52.86	1	52.90	52.90	7	5,039	0.14%
2023/07/20	2	52.80	4	53.20	53.00	-2	5,055	-0.04%
2023/07/19	10	53.65	15	53.20	52.60	-5	5,071	-0.10%
2023/07/18	22	54.70	7	55.10	54.10	15	5,041	0.30%
2023/07/17	0	0.00	1	53.60	53.50	-1	4,981	-0.02%
2023/07/14	2	53.70	10	53.30	53.20	-8	5,022	-0.16%
2023/07/13	1	53.50	17	53.25	53.90	-16	5,074	-0.32%
2023/07/11	3	51.73	1	51.40	51.40	2	5,126	0.04%
2023/07/10	3	51.40	0	0.00	51.30	3	5,213	0.06%
2023/07/07	10	51.90	10	51.70	51.90	0	5,363	0.00%
2023/07/05	1	52.20	0	0.00	51.80	1	5,437	0.02%
2023/07/03	5.5	52.68	1	52.50	52.40	4.5	5,498	0.08%
2023/06/30	0	0.00	1	52.70	52.70	-1	5,499	-0.02%
2023/06/29	0	0.00	1	51.80	51.80	-1	5,509	-0.02%
2023/06/27	12	52.70	10	52.12	51.10	2	5,539	0.04%
2023/06/26	23	53.70	2	53.90	53.30	21	5,547	0.38%
2023/06/21	80.1	56.01	5	56.18	56.30	75.1	5,577	1.35%
2023/06/20	25	55.36	42	55.55	54.50	-17	5,629	-0.30%
2023/06/19	12	52.87	25	53.10	53.60	-13	5,447	-0.24%
2023/06/16	5	54.34	2	54.45	54.00	3	5,456	0.05%
2023/06/15	5	53.70	3	53.97	54.20	2	5,348	0.04%
2023/06/14	11	53.81	3	53.67	53.40	8	5,337	0.15%
2023/06/13	21	52.32	104	51.90	52.40	-83	5,239	-1.58%	大賣/
2023/06/12	8	50.68	10	50.91	50.90	-2	5,158	-0.04%
2023/06/09	6	50.68	7	51.10	51.10	-1	5,174	-0.02%
2023/06/08	23	51.38	5	51.30	50.30	18	5,234	0.34%
2023/06/07	0	0.00	1	50.20	50.30	-1	5,291	-0.02%
2023/06/06	89	50.25	0	0.00	50.20	89	5,348	1.66%
2023/06/05	4	50.80	84	51.62	51.40	-80	5,316	-1.50%
2023/06/02	2	49.75	1	49.60	49.95	1	5,210	0.02%
2023/06/01	1	49.80	4	49.86	49.55	-3	5,180	-0.06%
2023/05/31	5	49.80	0	0.00	49.50	5	5,173	0.10%
2023/05/30	79	50.00	0	0.00	49.90	79	5,155	1.53%
2023/05/29	1	50.00	4	50.30	49.90	-3	5,219	-0.06%
2023/05/25	2	50.20	0	0.00	49.65	2	5,204	0.04%
2023/05/24	2	49.90	2	50.00	50.20	0	5,189	0.00%
2023/05/23	1	49.95	2	50.60	49.90	-1	5,174	-0.02%
2023/05/22	1	50.60	2	50.90	51.10	-1	5,114	-0.02%
2023/05/19	2	49.75	0	0.00	49.35	2	5,005	0.04%
2023/05/18	3	49.87	1	50.40	49.55	2	4,976	0.04%
2023/05/17	0	0.00	6	50.08	50.60	-6	4,882	-0.12%
2023/05/16	6	48.87	0	0.00	48.20	6	4,762	0.13%
2023/05/12	0	0.00	2	46.90	47.50	-2	4,744	-0.04%
2023/05/11	0	0.00	2	46.90	46.70	-2	4,756	-0.04%
2023/05/08	3	49.02	1	48.70	48.80	2	4,720	0.04%
2023/05/05	1	50.60	4	50.70	50.80	-3	4,630	-0.06%
2023/05/04	2	49.98	2	49.80	49.30	0	4,532	0.00%
2023/05/03	0	0.00	2	49.05	49.95	-2	4,414	-0.05%
2023/05/02	0	0.00	4	48.00	48.55	-4	4,394	-0.09%
2023/04/25	0	0.00	1	46.40	46.55	-1	4,444	-0.02%
2023/04/24	0	0.00	1	47.05	47.05	-1	4,432	-0.02%
2023/04/21	1	47.40	0	0.00	46.05	1	4,423	0.02%
2023/04/20	6	47.53	1	47.30	47.15	5	4,409	0.11%
2023/04/19	1	49.35	0	0.00	48.80	1	4,417	0.02%
2023/04/18	0	0.00	1	49.20	49.10	-1	4,392	-0.02%
2023/04/17	1	49.30	5	48.79	48.85	-4	4,298	-0.09%
2023/04/14	0	0.00	5	47.50	47.30	-5	4,181	-0.12%
2023/04/12	11	47.85	6	47.57	47.80	5	4,239	0.12%
2023/04/11	1	46.55	5	47.03	46.95	-4	4,151	-0.10%
2023/04/10	3	46.55	0	0.00	46.55	3	4,268	0.07%
2023/04/06	2	45.35	0	0.00	45.65	2	4,295	0.05%
2023/03/30	0	0.00	10	46.65	46.55	-10	4,270	-0.23%
2023/03/28	2	46.35	0	0.00	45.65	2	4,386	0.05%
2023/03/27	4	46.55	4	46.21	45.85	0	4,504	0.00%
2023/03/24	18.8	46.49	8	46.36	46.70	10.8	4,680	0.23%
2023/03/23	16	47.07	12	46.96	46.80	4	4,628	0.09%
2023/03/21	0	0.00	11	45.28	45.10	-11	4,471	-0.25%
2023/03/20	3	44.32	3	44.40	44.45	0	4,418	0.00%
2023/03/17	7	44.65	3	45.22	44.25	4	4,481	0.09%
2023/03/16	3	44.85	5	44.80	45.10	-2	4,479	-0.04%
2023/03/15	2	44.58	3	45.03	45.20	-1	4,512	-0.02%
2023/03/14	1	43.80	0	0.00	43.80	1	4,521	0.02%
2023/03/13	2	44.55	0	0.00	44.50	2	4,539	0.04%
2023/03/10	0	0.00	11	45.96	45.75	-11	4,576	-0.24%
2023/03/09	1	45.35	1	45.50	45.15	0	4,729	0.00%
2023/03/08	0.3	44.85	7	44.75	44.90	-6.8	4,911	-0.14%
2023/03/03	1	43.30	5	43.21	43.45	-4	5,410	-0.07%
2023/03/01	8	41.85	1	42.20	42.05	7	5,459	0.13%
2023/02/22	1	43.70	1	43.70	43.55	0	5,580	0.00%
2023/02/21	1	44.45	0	0.00	44.60	1	5,709	0.02%
2023/02/20	1	44.65	0	0.00	44.50	1	5,985	0.02%
2023/02/17	0	0.00	3	44.55	44.60	-3	6,006	-0.05%
2023/02/08	1	44.35	0	0.00	44.25	1	6,577	0.02%
2023/02/06	0	0.00	2	45.00	44.65	-2	6,577	-0.03%
2023/02/03	1	44.60	0	0.00	44.45	1	6,598	0.02%
2023/02/02	2	45.60	2	45.55	45.70	0	6,572	0.00%
2023/01/31	0	0.00	18	44.44	45.00	-18	6,517	-0.28%
2023/01/30	3	43.63	5	44.01	43.95	-2	6,457	-0.03%
2023/01/17	2	43.10	0	0.00	42.90	2	6,403	0.03%
2023/01/16	0	0.00	3	42.60	43.10	-3	6,379	-0.05%
2023/01/13	1	42.80	1	42.45	42.50	0	6,400	0.00%
2023/01/11	2	43.60	1	43.75	43.10	1	6,470	0.02%
2023/01/10	9	43.82	1	43.45	43.40	8	6,479	0.12%
2023/01/09	8	43.51	11	43.67	43.35	-3	6,489	-0.05%
2023/01/06	0	0.00	6	43.17	43.35	-6	6,560	-0.09%
2023/01/05	8	43.00	1	42.40	42.30	7	6,675	0.10%
2023/01/04	3	43.13	1	43.10	43.15	2	6,681	0.03%
2023/01/03	0	0.00	7	43.34	42.85	-7	6,697	-0.10%
2022/12/30	0	0.00	17	42.90	43.10	-17	6,744	-0.25%
2022/12/29	2	41.80	0	0.00	41.80	2	6,648	0.03%
2022/12/28	22	42.86	5	43.19	43.00	17	6,607	0.26%
2022/12/27	1	42.35	1	42.15	42.10	0	6,436	0.00%
2022/12/26	5	41.82	1	41.95	41.75	4	6,460	0.06%
2022/12/23	2	41.20	0	0.00	41.05	2	6,496	0.03%
2022/12/22	4	41.15	2	41.00	40.90	2	6,515	0.03%
2022/12/21	12	41.61	23	41.16	41.10	-11	6,560	-0.17%
2022/12/20	15	42.56	17	42.23	41.80	-2	6,524	-0.03%
2022/12/19	23	43.27	5	43.60	42.65	18	6,489	0.28%
2022/12/16	33	46.12	204	46.13	45.00	-171	6,475	-2.64%	大賣/鉅額交易
2022/12/15	2	49.50	2	49.20	49.20	0	6,271	0.00%
2022/12/14	0	0.00	21	48.69	49.00	-21	6,218	-0.34%
2022/12/08	0	0.00	1	47.80	48.15	-1	6,618	-0.02%
2022/12/07	24	47.33	1	47.00	46.80	23	6,633	0.35%
2022/12/06	4	48.35	3	48.35	48.65	1	6,629	0.02%
2022/12/05	114	49.02	1	49.05	49.00	113	6,657	1.70%	大買/鉅額交易
2022/12/02	10	48.93	1	48.85	48.75	9	6,845	0.13%
2022/12/01	2	48.98	13	49.35	49.30	-11	6,743	-0.16%
2022/11/30	100	47.64	29	47.67	47.45	71	6,486	1.09%
2022/11/29	20	47.57	22	47.39	48.45	-2	6,264	-0.03%
2022/11/28	2	44.85	1	45.05	45.60	1	5,836	0.02%
2022/11/25	1	45.50	5	45.18	45.05	-4	5,874	-0.07%
2022/11/24	1	45.85	2	45.73	45.55	-1	6,021	-0.02%
2022/11/23	3	45.48	2	45.73	45.75	1	6,048	0.02%
2022/11/22	6	45.12	2	45.18	45.40	4	6,080	0.07%
2022/11/21	7	45.68	3	45.93	45.95	4	6,253	0.06%
2022/11/18	11	46.22	2	46.40	45.70	9	6,287	0.14%
2022/11/17	0	0.00	3	46.50	46.25	-3	6,192	-0.05%
2022/11/16	6	45.55	3	45.92	45.60	3	6,087	0.05%
2022/11/15	1	43.50	1	43.90	44.15	0	5,849	0.00%
2022/11/14	3	43.45	2	43.78	43.75	1	6,002	0.02%
2022/11/11	5	43.24	9	43.79	43.40	-4	6,266	-0.06%
2022/11/10	5	43.22	3	42.50	42.65	2	6,419	0.03%
2022/11/09	8	45.21	1	45.05	44.90	7	6,511	0.11%
2022/11/08	7	46.44	2	46.88	46.30	5	6,513	0.08%
2022/11/07	1	46.05	0	0.00	45.80	1	6,541	0.02%
2022/11/03	1	45.55	0	0.00	45.55	1	6,966	0.01%
2022/11/02	1	45.70	0	0.00	45.85	1	7,251	0.01%
2022/10/31	1	45.30	1	45.05	45.25	0	7,401	0.00%
2022/10/25	5	45.64	2	45.20	44.95	3	7,788	0.04%
2022/10/20	1	45.65	1	46.10	45.70	0	8,028	0.00%
2022/10/19	2	48.05	1	47.65	47.60	1	8,023	0.01%
2022/10/18	1	47.55	1	48.05	48.20	0	8,077	0.00%
2022/10/14	0	0.00	1	48.25	48.20	-1	8,313	-0.01%
2022/10/13	2	46.75	8	45.57	45.15	-6	8,371	-0.07%
2022/10/12	3	47.15	0	0.00	47.25	3	8,509	0.04%
2022/10/07	4	48.28	1	49.95	47.95	3	9,551	0.03%
2022/10/06	2	48.63	1	48.40	49.05	1	9,610	0.01%
2022/10/05	3	49.17	2	48.45	48.30	1	9,662	0.01%
2022/10/04	3	48.78	22	48.84	48.95	-19	9,744	-0.19%
2022/10/03	5	48.20	2	48.70	48.45	3	9,870	0.03%
2022/09/30	2	47.93	3	48.27	48.30	-1	10,286	-0.01%
2022/09/29	2	50.10	0	0.00	49.75	2	10,594	0.02%
2022/09/28	0	0.00	1	52.50	49.20	-1	10,701	-0.01%
2022/09/27	15	51.43	0	0.00	51.80	15	10,802	0.14%
2022/09/26	1	51.00	1	52.20	51.20	0	10,912	0.00%
2022/09/23	7	53.21	1	53.00	53.00	6	11,102	0.05%
2022/09/22	1	55.40	0	0.00	55.40	1	11,296	0.01%
2022/09/19	0	0.00	3	55.13	54.20	-3	12,151	-0.02%
2022/09/16	8	55.85	1	54.50	54.50	7	12,249	0.06%
2022/09/15	0	0.00	1	56.10	55.60	-1	12,093	-0.01%
2022/09/14	1	54.90	1	55.40	55.70	0	12,156	0.00%
2022/09/13	1	54.80	32	54.96	54.80	-31	12,357	-0.25%
2022/09/12	3	53.87	0	0.00	53.70	3	12,441	0.02%
2022/09/08	0	0.00	1	55.20	55.10	-1	12,638	-0.01%
2022/09/05	0	0.00	1	52.10	52.20	-1	13,346	-0.01%
2022/09/02	2	54.90	4	54.63	54.40	-2	13,472	-0.01%
2022/09/01	9	54.74	5	54.40	54.70	4	13,454	0.03%
2022/08/31	4	54.35	2	54.00	54.60	2	13,455	0.01%
2022/08/29	1	51.00	0	0.00	51.20	1	13,606	0.01%
2022/08/26	1	55.50	3	53.53	52.80	-2	13,688	-0.01%
2022/08/25	4	52.65	0	0.00	52.10	4	13,683	0.03%
2022/08/24	2	51.45	6	50.87	51.40	-4	13,712	-0.03%
2022/08/23	6	50.83	4	51.13	51.50	2	13,797	0.01%
2022/08/19	2	52.95	1	52.00	52.10	1	14,008	0.01%
2022/08/18	1	51.20	14	52.89	53.10	-13	13,952	-0.09%
2022/08/17	0	0.00	9.4	51.33	51.20	-9.4	13,787	-0.07%
2022/08/16	5	49.52	5.2	50.02	50.10	-0.2	13,623	0.00%
2022/08/15	0	0.00	6.5	49.54	49.60	-6.5	13,684	-0.05%
2022/08/12	8	47.28	3	47.72	47.55	5	13,861	0.04%
2022/08/11	11.1	48.01	0	0.00	47.55	11.1	13,889	0.08%
2022/08/10	4	49.55	4	50.64	49.10	0	13,809	0.00%
2022/08/09	2	51.85	9	51.08	51.20	-7	13,667	-0.05%
2022/08/08	1	48.40	1	49.25	49.10	0	13,348	0.00%
2022/08/05	5	48.98	1	48.90	48.90	4	13,233	0.03%
2022/08/04	0	0.00	2	48.23	49.10	-2	13,131	-0.02%
2022/08/03	4	47.34	4	47.95	47.50	0	12,998	0.00%
2022/08/02	3	49.22	1	49.60	49.65	2	12,834	0.02%
2022/08/01	2	50.15	2	49.93	50.00	0	12,739	0.00%
2022/07/29	4	49.48	11	50.06	50.20	-7	12,641	-0.06%
2022/07/28	2	49.48	21	48.82	48.65	-19	12,437	-0.15%
2022/07/27	2	48.83	2	48.88	48.95	0	12,339	0.00%
2022/07/26	2	48.38	5	48.32	48.80	-3	12,280	-0.02%
2022/07/25	0	0.00	5	48.60	48.80	-5	12,195	-0.04%
2022/07/22	28	48.65	9	48.66	48.20	19	12,099	0.16%
2022/07/21	2	47.28	2	47.40	47.50	0	11,869	0.00%
2022/07/20	3	47.28	4	47.55	47.25	-1	11,752	-0.01%
2022/07/19	15	47.51	11	46.50	46.60	4	11,544	0.03%
2022/07/18	22	48.74	2	48.43	48.15	20	11,246	0.18%
2022/07/15	16	51.04	26	51.12	51.20	-10	10,807	-0.09%
2022/07/14	17	46.93	4	47.25	47.50	13	10,124	0.13%
2022/07/13	4	48.16	19	47.63	47.35	-15	9,930	-0.15%
2022/07/12	8	47.60	0	0.00	47.65	8	9,829	0.08%
2022/07/11	1	48.80	1	49.15	48.65	0	9,693	0.00%
2022/07/08	10	50.47	1	49.95	49.40	9	9,525	0.09%
2022/07/07	4	49.40	8	50.34	50.40	-4	9,052	-0.04%
2022/07/05	1	47.60	6	47.40	47.10	-5	8,479	-0.06%
2022/07/04	4	46.11	7	45.68	45.25	-3	8,261	-0.04%
2022/07/01	11	46.76	4	46.18	46.60	7	8,087	0.09%
2022/06/30	21	49.29	1	50.10	49.35	20	7,822	0.26%
2022/06/29	4	49.85	33	51.17	51.80	-29	7,470	-0.39%
2022/06/28	4	48.10	5	47.78	48.35	-1	6,889	-0.01%
2022/06/27	0	0.00	11	46.16	46.25	-11	6,584	-0.17%
2022/06/23	1	45.45	1	44.55	44.50	0	6,204	0.00%
2022/06/22	0	0.00	30	44.80	44.50	-30	6,034	-0.50%
2022/06/21	6	45.87	5	45.41	45.25	1	5,862	0.02%
2022/06/17	1	44.20	1	44.50	44.90	0	5,365	0.00%
2022/06/16	4	43.65	3	44.27	43.90	1	5,048	0.02%
2022/06/15	36	42.97	16	43.19	43.80	20	4,540	0.44%
2022/06/13	0	0.00	2	42.15	41.90	-2	4,009	-0.05%
2022/06/10	1	41.50	5	41.48	41.50	-4	3,821	-0.10%
2022/06/09	10	41.73	2	41.35	41.40	8	3,768	0.21%
2022/06/07	1	41.25	10	40.60	40.65	-9	3,489	-0.26%
2022/06/06	3	39.92	0	0.00	39.65	3	3,297	0.09%
2022/06/02	15	40.83	6	41.19	41.10	9	3,126	0.29%
2022/06/01	1	40.05	2	40.10	39.95	-1	2,883	-0.03%
2022/05/31	4	39.86	4	39.23	40.00	0	2,761	0.00%
2022/05/30	5	39.31	7	39.79	39.90	-2	2,622	-0.08%
2022/05/27	2	38.20	0	0.00	38.50	2	2,370	0.08%
2022/05/26	3	38.00	5	39.03	38.65	-2	2,288	-0.09%
2022/05/25	1	38.75	2	38.98	38.70	-1	2,139	-0.05%
2022/05/24	1	38.90	5	38.74	38.50	-4	1,983	-0.20%
2022/05/23	5	37.68	30	38.69	38.80	-25	1,843	-1.36%
2022/05/20	16	38.06	30	38.08	38.15	-14	1,458	-0.96%
2022/05/19	50	37.20	51	37.30	37.20	-1	1,133	-0.09%
2022/05/18	0	0.00	4	35.56	36.65	-4	964	-0.41%
2022/05/17	0	0.00	1	34.85	34.60	-1	798	-0.13%
2022/05/10	1	32.00	0	0.00	32.20	1	665	0.15%
2022/04/20	2	33.70	0	0.00	33.70	2	653	0.31%
2022/04/07	1	31.85	0	0.00	31.70	1	600	0.17%
2022/03/08	1	31.45	0	0.00	31.05	1	523	0.19%
2022/02/24	1	32.50	0	0.00	32.65	1	547	0.18%
2022/02/18	1	32.95	0	0.00	33.20	1	571	0.17%
2022/02/16	0	0.00	1	32.75	32.85	-1	586	-0.17%
2022/02/11	1	32.60	0	0.00	32.55	1	596	0.17%
2022/01/17	2	32.50	0	0.00	32.50	2	563	0.36%
2022/01/11	1	32.65	0	0.00	32.60	1	656	0.15%
2022/01/05	1	33.25	0	0.00	32.95	1	658	0.15%
2022/01/03	2	33.00	0	0.00	32.85	2	654	0.31%
2021/12/20	2	32.65	0	0.00	32.75	2	661	0.30%
2021/12/14	8	32.96	0	0.00	32.75	8	667	1.20%
2021/12/09	2	33.15	0	0.00	33.15	2	678	0.29%
2021/12/08	20	33.40	0	0.00	33.20	20	674	2.96%
2021/10/22	7	34.15	0	0.00	34.05	7	792	0.88%
2021/10/19	0	0.00	1	35.10	35.00	-1	998	-0.10%
2021/10/08	1	33.60	0	0.00	33.70	1	1,121	0.09%
2021/10/07	4	33.50	0	0.00	33.60	4	1,129	0.35%
2021/10/05	2	32.70	0	0.00	33.05	2	1,149	0.17%
2021/10/04	2	32.95	0	0.00	33.05	2	1,151	0.17%
2021/09/22	0	0.00	1	34.30	34.40	-1	1,299	-0.08%
2021/08/11	1	34.15	0	0.00	34.15	1	1,721	0.06%
2021/08/10	1	35.00	0	0.00	34.90	1	1,709	0.06%
2021/08/04	1	36.15	0	0.00	36.10	1	1,792	0.06%
2021/08/03	0	0.00	2	36.38	36.15	-2	1,802	-0.11%
2021/07/28	1	37.00	0	0.00	37.30	1	1,794	0.06%
2021/07/23	1	38.35	1	38.20	38.50	0	1,762	0.00%
2021/07/19	1	37.70	1	37.70	37.15	0	1,608	0.00%
2021/07/13	0	0.00	1	36.45	36.05	-1	1,759	-0.06%
2021/07/12	0	0.00	1	36.35	36.00	-1	1,853	-0.05%
2021/07/09	0	0.00	1	35.90	36.10	-1	1,863	-0.05%
2021/07/08	0	0.00	4	35.86	35.95	-4	1,873	-0.21%
2021/07/07	0	0.00	2	35.70	35.60	-2	1,895	-0.11%
2021/07/06	0	0.00	2	35.90	35.85	-2	1,930	-0.10%
2021/07/05	0	0.00	5	35.76	35.85	-5	1,950	-0.26%
2021/07/01	0	0.00	3	36.53	36.50	-3	1,994	-0.15%
2021/06/30	0	0.00	1	36.25	36.10	-1	1,966	-0.05%
2021/06/29	0	0.00	6.1	34.90	35.30	-6.1	1,944	-0.31%
2021/06/28	1	34.70	7	34.73	34.70	-6	1,932	-0.31%
2021/06/25	0.1	35.78	9	35.43	35.55	-8.9	1,925	-0.46%
2021/06/24	0	0.00	4	34.79	35.00	-4	1,888	-0.21%
2021/06/23	0	0.00	2	34.70	34.65	-2	1,869	-0.11%
2021/06/22	0	0.00	0	33.70	33.75	0	1,854	0.00%
2021/06/21	13	32.72	2	33.15	33.00	11	1,836	0.60%
2021/06/17	23	33.31	1	33.15	33.10	22	1,775	1.24%
2021/06/16	5	34.03	0	0.00	34.00	5	1,724	0.29%
2021/06/09	2	33.65	0	0.00	33.60	2	1,769	0.11%
2021/06/08	3	34.17	0	0.00	33.90	3	1,791	0.17%
2021/06/07	0	0.00	2	34.15	34.45	-2	1,783	-0.11%
2021/05/28	1	32.80	0	0.00	32.80	1	1,772	0.06%
2021/05/14	2	33.05	0	0.00	32.65	2	1,817	0.11%
2021/05/03	1	37.15	0	0.00	37.15	1	1,737	0.06%
2021/04/23	1	37.80	0	0.00	38.00	1	1,740	0.06%
2021/04/19	3	38.95	1	39.90	40.00	2	1,672	0.12%
2021/04/16	0	0.00	3	37.60	38.50	-3	1,573	-0.19%
2021/04/14	5	36.50	0	0.00	36.15	5	1,463	0.34%
2021/04/13	1	36.70	4	36.80	36.45	-3	1,480	-0.20%
2021/04/12	0	0.00	1	36.70	36.85	-1	1,494	-0.07%
2021/04/08	0	0.00	10	36.36	36.35	-10	1,496	-0.67%
2021/04/07	11	35.70	0	0.00	35.65	11	1,474	0.75%
2021/04/06	5	35.98	0	0.00	36.00	5	1,455	0.34%
2021/03/22	0	0.00	2	37.00	36.95	-2	1,413	-0.14%
2021/03/18	0	0.00	2	37.08	37.00	-2	1,413	-0.14%
2021/03/05	0	0.00	3	36.15	36.05	-3	1,325	-0.23%
2021/02/25	0	0.00	1	36.70	37.20	-1	1,303	-0.08%
2021/02/24	0	0.00	2	36.90	36.40	-2	1,282	-0.16%
2021/02/22	0	0.00	9	35.80	36.40	-9	1,238	-0.73%
2021/02/19	10	35.21	0	0.00	35.40	10	1,218	0.82%
2021/02/17	3	35.23	0	0.00	35.15	3	1,187	0.25%
2021/01/29	7	35.82	0	0.00	35.85	7	1,145	0.61%
2021/01/22	1	34.95	0	0.00	35.00	1	1,071	0.09%
2021/01/20	1	35.60	0	0.00	35.60	1	1,038	0.10%
2021/01/19	1	36.65	0	0.00	36.70	1	1,020	0.10%
2021/01/15	0	0.00	2	37.50	37.40	-2	1,013	-0.20%
2021/01/04	2	39.90	0	0.00	40.20	2	913	0.22%
2020/12/31	4	39.30	0	0.00	39.00	4	870	0.46%
2020/11/30	1	38.70	0	0.00	39.90	1	897	0.11%
2020/11/25	1	38.30	0	0.00	38.30	1	976	0.10%
2020/10/28	1	38.15	0	0.00	38.25	1	1,156	0.09%
2020/10/22	0	0.00	7	39.09	39.50	-7	1,142	-0.61%
2020/09/04	0	0.00	1	38.90	39.00	-1	1,273	-0.08%
2020/09/03	0	0.00	5	39.20	39.25	-5	1,303	-0.38%
2020/09/01	0	0.00	30	39.25	39.25	-30	1,319	-2.27%
2020/08/21	0	0.00	2	36.10	36.25	-2	1,371	-0.15%
2020/08/10	2	37.40	1	37.35	37.55	1	1,522	0.07%
2020/08/04	1	34.80	0	0.00	34.80	1	1,623	0.06%
2020/07/29	5	34.10	0	0.00	33.85	5	1,690	0.30%
2020/07/24	0	0.00	1	36.15	36.00	-1	1,745	-0.06%
2020/07/17	0	0.00	1	36.30	36.40	-1	1,794	-0.06%
2020/07/10	1	36.85	0	0.00	36.75	1	1,884	0.05%
2020/07/09	0	0.00	1	38.00	37.60	-1	1,884	-0.05%
2020/07/07	1	37.75	0	0.00	37.80	1	1,876	0.05%
2020/07/06	0	0.00	1	37.90	37.95	-1	1,910	-0.05%
2020/07/03	2	37.15	0	0.00	37.50	2	1,922	0.10%
2020/07/02	0	0.00	1	37.75	37.80	-1	1,934	-0.05%
2020/06/24	1	37.50	0	0.00	37.50	1	2,000	0.05%
2020/06/22	0	0.00	5	39.67	39.80	-5	2,023	-0.25%
2020/06/19	2	39.90	1	40.10	39.55	1	2,019	0.05%
2020/06/18	1	40.10	20	40.45	40.00	-19	2,015	-0.94%
2020/06/16	0	0.00	2	39.20	39.40	-2	2,064	-0.10%
2020/06/15	1	38.35	20	38.80	38.00	-19	2,098	-0.91%
2020/06/12	21	37.08	0	0.00	38.70	21	2,106	1.00%
2020/06/11	0	0.00	0.6	38.95	38.80	-0.6	2,125	-0.03%
2020/06/10	2	39.85	0	0.00	39.45	2	2,131	0.09%
2020/06/08	50	40.12	0	0.00	40.30	50	2,128	2.35%
2020/06/05	1	40.75	0	0.00	41.05	1	2,087	0.05%
2020/06/01	0	0.00	5	38.10	38.00	-5	1,985	-0.25%
2020/05/21	5.6	38.07	0	0.00	37.60	5.6	1,908	0.29%
2020/05/20	0	0.00	1	37.50	37.50	-1	1,833	-0.05%
2020/05/15	0	0.00	1	35.30	34.80	-1	1,770	-0.06%
2020/05/12	0	0.00	3	36.13	36.95	-3	1,723	-0.17%
2020/05/11	0	0.00	1	35.40	35.75	-1	1,659	-0.06%
2020/05/06	3	34.48	0	0.00	34.00	3	1,605	0.19%
2020/05/05	1	34.60	0	0.00	34.85	1	1,567	0.06%
2020/05/04	1	34.75	0	0.00	34.70	1	1,560	0.06%
2020/04/29	0	0.00	1	34.90	34.75	-1	1,523	-0.07%
2020/04/22	0	0.00	1	33.75	33.90	-1	1,531	-0.07%
2020/04/21	1	33.60	0	0.00	33.50	1	1,518	0.07%
2020/04/16	1	33.80	0	0.00	33.80	1	1,456	0.07%
2020/04/15	1	34.35	0	0.00	34.60	1	1,423	0.07%
2020/04/09	0	0.00	2	33.90	33.65	-2	1,367	-0.15%
2020/04/06	2	32.63	0	0.00	32.65	2	1,288	0.16%
2020/02/25	0	0.00	2	40.35	40.50	-2	1,093	-0.18%
2020/02/18	0	0.00	3	41.70	41.65	-3	1,094	-0.27%
2020/02/17	0	0.00	1	41.65	41.65	-1	1,111	-0.09%
2020/02/14	0	0.00	2	42.18	42.25	-2	1,117	-0.18%
2020/02/13	1	41.80	0	0.00	41.60	1	1,112	0.09%
2020/02/12	4	41.24	0	0.00	41.50	4	1,113	0.36%
2020/02/04	3	41.45	0	0.00	41.10	3	1,139	0.26%
2020/01/06	0	0.00	1	45.80	45.50	-1	1,264	-0.08%
2019/12/31	1	46.85	0	0.00	46.65	1	1,268	0.08%
2019/12/25	0	0.00	1	46.70	47.00	-1	1,295	-0.08%
2019/12/16	1	47.05	0	0.00	46.95	1	1,355	0.07%
2019/12/13	0	0.00	1	47.20	47.40	-1	1,354	-0.07%
2019/12/10	1	46.30	0	0.00	45.55	1	1,388	0.07%
2019/12/05	5	45.35	0	0.00	45.45	5	1,433	0.35%
2019/11/28	0	0.00	2	44.88	45.25	-2	1,423	-0.14%
2019/11/27	1	44.00	0	0.00	44.35	1	1,419	0.07%
2019/11/22	0	0.00	2	45.15	45.15	-2	1,412	-0.14%
2019/11/19	1	45.70	0	0.00	45.85	1	1,427	0.07%
2019/11/15	0	0.00	1	46.05	46.00	-1	1,440	-0.07%
2019/11/14	1	46.20	0	0.00	46.15	1	1,449	0.07%
2019/11/13	1	46.15	0	0.00	46.15	1	1,452	0.07%
2019/11/08	0	0.00	1	47.00	46.80	-1	1,465	-0.07%
2019/11/07	2	46.95	0	0.00	46.60	2	1,468	0.14%
2019/10/31	0	0.00	1	47.60	47.50	-1	1,449	-0.07%
2019/10/28	1	46.95	0	0.00	47.00	1	1,457	0.07%
2019/10/25	0	0.00	1	47.65	47.45	-1	1,459	-0.07%
2019/10/24	0	0.00	1	47.40	48.25	-1	1,459	-0.07%
2019/10/23	0	0.00	1	47.50	46.90	-1	1,443	-0.07%
2019/10/22	1	46.60	0	0.00	47.20	1	1,454	0.07%
2019/10/21	1	46.10	0	0.00	46.70	1	1,445	0.07%
2019/10/18	1	46.80	0	0.00	46.00	1	1,449	0.07%
2019/10/16	0	0.00	1	47.15	47.25	-1	1,452	-0.07%
2019/10/15	0	0.00	3	47.03	47.00	-3	1,451	-0.21%
2019/10/08	1	45.65	0	0.00	45.65	1	1,454	0.07%
2019/10/07	2	46.78	1	46.45	46.40	1	1,491	0.07%
2019/10/02	1	47.75	1	47.70	48.00	0	1,556	0.00%
2019/10/01	1	46.95	0	0.00	47.75	1	1,558	0.06%
2019/09/27	1	47.50	1	46.95	46.90	0	1,556	0.00%
2019/09/26	1	47.60	0	0.00	47.45	1	1,570	0.06%
2019/09/25	1	48.30	0	0.00	48.40	1	1,584	0.06%
2019/09/24	0	0.00	2	48.70	48.10	-2	1,596	-0.13%
2019/09/23	4	48.20	2	47.70	48.05	2	1,593	0.13%
2019/09/19	1	49.60	0	0.00	50.00	1	1,538	0.07%
2019/09/18	0	0.00	1	49.30	49.20	-1	1,490	-0.07%
2019/09/11	0	0.00	4	47.09	47.80	-4	1,398	-0.29%
2019/09/10	0	0.00	1	46.30	46.15	-1	1,350	-0.07%
2019/09/06	1	46.10	0	0.00	45.90	1	1,344	0.07%
2019/09/05	0	0.00	2	47.20	46.60	-2	1,340	-0.15%
2019/09/04	3	46.18	0	0.00	46.50	3	1,344	0.22%
2019/09/03	3	46.60	0	0.00	46.45	3	1,357	0.22%
2019/09/02	0	0.00	1	46.30	47.30	-1	1,359	-0.07%
2019/08/29	0	0.00	1	46.30	46.00	-1	1,313	-0.08%
2019/08/28	0	0.00	2	45.40	45.85	-2	1,300	-0.15%
2019/08/21	2	44.80	44	44.80	44.75	-42	1,277	-3.29%
2019/08/20	0	0.00	2	44.45	44.45	-2	1,269	-0.16%
2019/08/16	0	0.00	1	43.45	43.65	-1	1,259	-0.08%
2019/08/15	42	42.26	0	0.00	41.85	42	1,246	3.37%
2019/08/14	2	43.45	0	0.00	43.10	2	1,236	0.16%
2019/08/13	1	43.95	0	0.00	43.65	1	1,229	0.08%
2019/08/12	2	44.30	0	0.00	43.80	2	1,236	0.16%
2019/08/06	1	43.25	1	44.00	44.15	0	1,274	0.00%
2019/08/02	2	44.50	2	44.80	44.80	0	1,303	0.00%
2019/08/01	2	44.75	0	0.00	44.65	2	1,312	0.15%
2019/07/25	0	0.00	1	45.55	45.50	-1	1,594	-0.06%
2019/07/24	1	45.05	0	0.00	44.55	1	1,674	0.06%
2019/07/22	0	0.00	3	45.92	46.00	-3	1,721	-0.17%
2019/07/19	1	45.55	0	0.00	45.75	1	1,791	0.06%
2019/07/17	0	0.00	1	47.40	47.60	-1	1,862	-0.05%
2019/07/16	0	0.00	2	47.05	47.10	-2	1,925	-0.10%
2019/07/12	2	47.15	0	0.00	47.05	2	2,060	0.10%
2019/07/11	0	0.00	1	46.35	47.00	-1	2,161	-0.05%
2019/07/10	1	46.00	1	45.95	45.55	0	2,180	0.00%
2019/07/08	1	44.20	0	0.00	44.40	1	2,266	0.04%
2019/06/24	0	0.00	3	44.43	44.25	-3	2,262	-0.13%
2019/06/21	0	0.00	2	43.95	44.10	-2	2,293	-0.09%
2019/06/20	0	0.00	2	43.70	43.55	-2	2,278	-0.09%
2019/06/19	2	43.23	0	0.00	43.30	2	2,289	0.09%
2019/06/18	0	0.00	3	43.53	43.00	-3	2,277	-0.13%
2019/06/14	1	42.10	0	0.00	41.70	1	2,421	0.04%
2019/06/13	1	41.85	1	41.75	41.85	0	2,442	0.00%
2019/06/12	2	40.80	2	41.60	41.60	0	2,466	0.00%
2019/06/10	1	41.85	0	0.00	41.35	1	2,450	0.04%
2019/06/06	0	0.00	1	42.10	42.10	-1	2,444	-0.04%
2019/06/04	2	43.00	0	0.00	42.70	2	2,469	0.08%
2019/06/03	1	42.80	0	0.00	42.90	1	2,546	0.04%
2019/05/31	2	43.80	0	0.00	43.70	2	2,596	0.08%
2019/05/29	0	0.00	1	43.80	43.70	-1	2,625	-0.04%
2019/05/28	0	0.00	2	43.80	43.70	-2	2,641	-0.08%
2019/05/20	2	43.10	3	43.47	43.00	-1	2,692	-0.04%
2019/05/17	1	43.05	1	43.05	42.85	0	2,693	0.00%
2019/05/15	0	0.00	2	42.40	42.50	-2	2,697	-0.07%
2019/05/13	2	41.80	1	41.80	41.60	1	2,671	0.04%
2019/05/10	0	0.00	1	41.70	41.80	-1	2,650	-0.04%
2019/05/09	1	43.10	0	0.00	42.55	1	2,636	0.04%
2019/05/08	4	43.03	0	0.00	43.00	4	2,621	0.15%
2019/05/07	0	0.00	2	44.30	44.20	-2	2,597	-0.08%
2019/05/06	2	43.55	3	44.40	43.55	-1	2,572	-0.04%
2019/04/30	2	43.85	1	44.25	44.10	1	2,282	0.04%
2019/04/29	0	0.00	1	43.30	43.20	-1	2,195	-0.05%
2019/04/26	0	0.00	1	43.80	43.80	-1	2,156	-0.05%
2019/04/25	5	44.07	1	44.30	44.10	4	2,141	0.19%
2019/04/22	3	44.50	1	44.60	44.15	2	1,978	0.10%
2019/04/19	1	44.65	2	43.85	44.50	-1	1,898	-0.05%
2019/04/18	2	43.10	1	43.00	43.20	1	1,823	0.05%
2019/04/17	2	43.53	3	43.73	43.70	-1	1,731	-0.06%
2019/04/16	1	42.65	7	42.34	42.60	-6	1,616	-0.37%
2019/04/15	7	42.47	5	42.11	41.95	2	1,561	0.13%
2019/04/10	0	0.00	1	41.25	41.50	-1	1,392	-0.07%
2019/04/09	1	41.15	2	41.25	41.05	-1	1,368	-0.07%
2019/04/02	2	40.50	0	0.00	40.30	2	1,313	0.15%
2019/03/26	0	0.00	1	40.20	39.40	-1	1,275	-0.08%
2019/03/22	2	41.15	0	0.00	41.00	2	1,222	0.16%
2019/03/21	0	0.00	2	41.60	41.80	-2	1,207	-0.17%
2019/03/20	5	42.54	2	42.23	41.95	3	1,217	0.25%
2019/03/19	0	0.00	7	41.37	41.65	-7	1,093	-0.64%
2019/03/13	0	0.00	1	39.85	39.55	-1	1,035	-0.10%
2019/03/12	0	0.00	3	39.87	39.50	-3	1,042	-0.29%
2019/03/08	3	39.68	1	38.75	39.65	2	1,092	0.18%
2019/03/07	2	41.13	1	39.50	39.20	1	1,080	0.09%
2019/03/06	1	39.70	4	39.73	40.10	-3	1,018	-0.29%
2019/02/27	0	0.00	1	38.00	38.40	-1	994	-0.10%
2019/02/25	1	38.70	0	0.00	38.85	1	985	0.10%
2019/02/19	2	38.20	0	0.00	38.00	2	1,187	0.17%
2019/02/14	2	38.85	0	0.00	38.75	2	1,233	0.16%
2019/01/28	1	39.50	0	0.00	39.50	1	1,225	0.08%
2019/01/22	0	0.00	1	39.55	39.20	-1	1,278	-0.08%
2019/01/15	0	0.00	3	39.25	39.25	-3	1,278	-0.23%
2019/01/11	1	38.20	0	0.00	38.40	1	1,290	0.08%
2019/01/09	0	0.00	2	37.85	38.00	-2	1,380	-0.14%
2018/12/27	0	0.00	1	37.30	36.85	-1	1,483	-0.07%
2018/12/25	1	36.65	0	0.00	36.60	1	1,491	0.07%
2018/12/13	5	37.70	0	0.00	37.75	5	1,530	0.33%
2018/12/04	2	41.10	0	0.00	41.10	2	1,519	0.13%
2018/11/30	1	40.00	2	40.10	39.60	-1	1,466	-0.07%
2018/11/29	2	39.65	2	40.60	39.75	0	1,453	0.00%
2018/11/28	2	39.55	0	0.00	39.95	2	1,450	0.14%
2018/11/22	0	0.00	1	41.35	40.40	-1	1,384	-0.07%
2018/11/20	2	41.75	1	41.15	41.15	1	1,347	0.07%
2018/11/19	1	41.90	0	0.00	42.35	1	1,347	0.07%
2018/11/16	2	37.90	16	41.08	41.40	-14	1,274	-1.10%
2018/11/15	2	37.00	4	36.85	37.65	-2	1,115	-0.18%
2018/10/25	0	0.00	1	33.75	33.60	-1	1,239	-0.08%
2018/10/18	0	0.00	3	35.70	36.20	-3	1,230	-0.24%
2018/10/17	1	36.80	4	39.10	36.85	-3	1,235	-0.24%
2018/10/16	10	38.90	0	0.00	38.80	10	1,207	0.83%
2018/10/15	5	40.10	0	0.00	40.00	5	1,233	0.41%
2018/10/12	0	0.00	1	40.15	40.75	-1	1,285	-0.08%
2018/10/11	3	40.73	1	40.00	40.40	2	1,344	0.15%
2018/10/09	2	42.40	4	42.35	42.10	-2	1,391	-0.14%
2018/10/05	0	0.00	1	40.40	40.60	-1	1,446	-0.07%
2018/10/03	3	42.35	0	0.00	41.60	3	1,453	0.21%
2018/10/02	2	42.40	4	42.30	42.20	-2	1,475	-0.14%
2018/10/01	2	42.20	0	0.00	42.50	2	1,513	0.13%
2018/09/27	0	0.00	3	43.27	43.20	-3	1,574	-0.19%
2018/09/26	2	43.60	0	0.00	43.65	2	1,582	0.13%
2018/09/25	1	43.50	1	43.30	43.55	0	1,606	0.00%
2018/09/21	1	43.60	2	43.50	43.55	-1	1,600	-0.06%
2018/09/20	2	42.85	0	0.00	42.80	2	1,611	0.12%
2018/09/19	0	0.00	2	42.13	42.40	-2	1,629	-0.12%
2018/09/18	2	42.40	0	0.00	41.70	2	1,640	0.12%
2018/09/03	1	43.65	0	0.00	43.60	1	1,681	0.06%
2018/08/20	0	0.00	2	45.88	45.35	-2	1,759	-0.11%
2018/08/16	0	0.00	1	45.40	45.40	-1	1,787	-0.06%
2018/08/13	0	0.00	2	45.30	45.55	-2	1,795	-0.11%
2018/08/09	1	45.20	0	0.00	45.35	1	1,763	0.06%
2018/08/03	0	0.00	4	46.35	46.30	-4	1,766	-0.23%
2018/08/02	6	46.80	0	0.00	46.70	6	1,745	0.34%
2018/08/01	1	45.70	5	45.76	46.10	-4	1,659	-0.24%
2018/07/31	0	0.00	2	45.10	45.00	-2	1,632	-0.12%
2018/07/30	2	44.35	1	44.15	44.20	1	1,610	0.06%
2018/07/26	1	44.30	0	0.00	44.05	1	1,595	0.06%
2018/07/24	5	44.86	2	44.35	44.35	3	1,586	0.19%
2018/07/23	3	45.40	5	45.44	45.30	-2	1,556	-0.13%
2018/07/20	1	44.90	4	45.04	44.75	-3	1,524	-0.20%
2018/07/19	1	44.00	0	0.00	44.60	1	1,475	0.07%
2018/07/13	1	45.00	0	0.00	44.70	1	1,252	0.08%
2018/07/03	2	45.70	0	0.00	45.50	2	1,119	0.18%
2018/06/28	3	46.55	0	0.00	46.55	3	1,046	0.29%
2018/06/27	7	48.14	1	47.80	47.70	6	1,026	0.58%
2018/06/26	1	48.25	0	0.00	48.40	1	1,012	0.10%
2018/06/25	1	48.90	0	0.00	48.90	1	1,004	0.10%
2018/06/22	1	48.95	0	0.00	48.95	1	1,003	0.10%
2018/06/20	4	48.90	0	0.00	49.45	4	1,003	0.40%
2018/06/07	0	0.00	1	51.10	51.20	-1	908	-0.11%
2018/06/04	1	50.80	0	0.00	50.80	1	873	0.11%
2018/05/30	0	0.00	2	50.30	50.70	-2	848	-0.24%
2018/05/25	0	0.00	112	50.15	50.40	-112	856	-13.07%	大賣/鉅額交易
2018/05/22	1	51.00	0	0.00	50.90	1	831	0.12%
2018/05/11	1	51.80	2	52.00	51.10	-1	913	-0.11%
2018/05/08	4	53.23	0	0.00	52.40	4	928	0.43%
2018/05/04	0	0.00	1	52.70	53.40	-1	1,014	-0.10%
2018/05/03	0	0.00	3	53.30	53.00	-3	1,063	-0.28%
2018/05/02	1	53.20	0	0.00	52.90	1	1,073	0.09%
2018/04/30	41	54.08	2	53.70	53.60	39	1,094	3.56%
2018/04/26	20	53.00	0	0.00	53.80	20	1,149	1.74%
2018/04/25	20	53.50	2	53.85	53.30	18	1,147	1.57%
2018/04/24	32	54.13	2	54.55	54.00	30	1,156	2.59%
2018/04/23	12	53.53	0	0.00	53.50	12	1,159	1.03%
2018/04/20	0	0.00	3	53.47	53.40	-3	1,183	-0.25%
2018/04/18	3	53.87	3	53.83	53.40	0	1,234	0.00%
2018/04/17	6	54.30	2.4	53.59	53.70	3.6	1,246	0.29%
2018/04/16	1	55.10	1	55.00	55.30	0	1,249	0.00%
2018/04/12	1	54.30	0	0.00	54.30	1	1,327	0.08%
2018/04/11	0	0.00	1	55.00	54.90	-1	1,339	-0.07%
2018/04/09	1	53.60	0	0.00	54.00	1	1,330	0.08%
2018/03/27	0	0.00	1	52.10	52.20	-1	1,391	-0.07%
2018/03/22	1	53.50	2	53.50	53.20	-1	1,416	-0.07%
2018/03/06	0	0.00	3	52.70	52.80	-3	1,567	-0.19%
2018/03/05	1	52.90	1	52.90	52.60	0	1,577	0.00%
2018/03/01	0	0.00	1	52.70	53.00	-1	1,586	-0.06%
2018/02/22	0	0.00	3	52.57	52.50	-3	1,636	-0.18%
2018/02/21	1	52.60	0	0.00	52.90	1	1,658	0.06%
2018/02/12	2	51.55	0	0.00	51.70	2	1,665	0.12%
2018/02/06	0	0.00	4	51.03	50.40	-4	1,748	-0.23%
2018/02/05	1	53.00	0	0.00	52.90	1	1,721	0.06%
2018/02/02	1	53.80	0	0.00	53.50	1	1,750	0.06%
2018/02/01	1	54.10	2	53.50	53.20	-1	1,785	-0.06%
2018/01/31	2	53.20	0	0.00	53.70	2	1,843	0.11%
2018/01/26	0	0.00	1	55.00	55.00	-1	1,774	-0.06%
2018/01/25	2	55.90	0	0.00	55.30	2	1,746	0.11%
2018/01/23	2	55.80	0	0.00	55.40	2	1,784	0.11%
2018/01/22	1	55.80	1	56.10	56.10	0	1,781	0.00%
2018/01/18	0	0.00	1	56.80	56.80	-1	1,793	-0.06%
2018/01/17	1	57.00	6	57.30	57.20	-5	1,805	-0.28%
2018/01/16	6	56.10	0	0.00	56.40	6	1,807	0.33%
2018/01/12	1	56.20	0	0.00	56.20	1	1,929	0.05%
2018/01/10	0	0.00	0.1	57.10	57.10	-0.1	2,004	-0.01%
2018/01/09	5	57.30	0	0.00	57.00	5	2,040	0.25%
2018/01/08	3	59.00	6	59.67	58.50	-3	2,059	-0.15%
2018/01/04	1	57.80	0	0.00	57.70	1	2,102	0.05%
2018/01/03	3	57.90	4	58.20	57.80	-1	2,154	-0.05%