東陽 (1319)-兆豐-忠孝券商分點個股進出

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
119.0
漲跌
▼3.5
漲幅
-2.86%
成交量
4,009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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/04/30	10	122.45	10	119.35	119.00	0	8,529	0.00%
2024/04/29	0	0.00	2	120.00	122.50	-2	8,621	-0.02%
2024/04/26	2	116.50	0	0.00	116.00	2	8,597	0.02%
2024/04/24	2	118.75	5	118.40	117.50	-3	8,677	-0.03%
2024/04/23	0	0.00	1	118.50	119.50	-1	8,689	-0.01%
2024/04/19	3	122.17	4	123.13	123.50	-1	8,733	-0.01%
2024/04/18	2	127.50	1	130.00	127.00	1	8,689	0.01%
2024/04/17	5	130.40	6	130.50	129.50	-1	8,644	-0.01%
2024/04/15	1	128.50	1	131.00	127.50	0	8,496	0.00%
2024/04/12	2	130.25	9	129.00	131.50	-7	8,436	-0.08%
2024/04/11	1	121.00	1.1	121.94	123.00	-0.1	8,281	0.00%
2024/04/10	1	122.50	3	123.33	123.00	-2	8,247	-0.02%
2024/04/09	8	123.13	0	0.00	122.50	8	8,271	0.10%
2024/04/08	1	121.00	1	122.00	122.00	0	8,292	0.00%
2024/04/02	2	126.50	3	123.50	123.50	-1	8,351	-0.01%
2024/04/01	0	0.00	0.1	124.00	123.00	-0.1	8,269	0.00%
2024/03/29	6	122.25	17	124.09	125.00	-11	8,172	-0.13%
2024/03/28	3	125.67	4	126.38	125.00	-1	7,772	-0.01%
2024/03/27	5	121.10	2	119.25	125.00	3	7,544	0.04%
2024/03/26	4	116.38	5	118.90	118.50	-1	7,452	-0.01%
2024/03/25	5	118.30	3	118.83	118.50	2	7,349	0.03%
2024/03/22	4	117.63	5	118.40	118.00	-1	7,349	-0.01%
2024/03/21	4	120.75	18	121.31	120.00	-14	7,461	-0.19%
2024/03/20	25	121.38	9	121.56	121.50	16	7,495	0.21%
2024/03/19	2	123.25	1	125.00	126.50	1	7,299	0.01%
2024/03/18	1	121.00	3	121.17	125.00	-2	7,083	-0.03%
2024/03/15	1	109.50	2	112.00	115.50	-1	6,842	-0.01%
2024/03/14	3	113.50	7	113.64	112.00	-4	6,713	-0.06%
2024/03/13	5	110.60	9	110.22	113.00	-4	6,648	-0.06%
2024/03/12	4	104.38	5.1	105.27	108.00	-1.1	6,662	-0.02%
2024/03/11	1	99.40	3	100.83	98.40	-2	7,003	-0.03%
2024/03/08	6	97.25	2	97.00	96.50	4	7,192	0.06%
2024/03/07	4	99.53	4	100.25	99.90	0	7,136	0.00%
2024/03/06	0	0.00	1	102.00	103.00	-1	7,100	-0.01%
2024/03/05	1	99.60	0.1	100.50	100.00	1	7,102	0.01%
2024/03/01	0	0.00	3	102.17	100.50	-3	7,162	-0.04%
2024/02/29	3	98.40	4	98.80	98.90	-1	7,110	-0.01%
2024/02/27	10	99.41	4.1	100.40	99.10	5.9	7,026	0.08%
2024/02/23	3	94.07	3.1	95.06	93.00	-0.1	6,788	0.00%
2024/02/22	4	95.13	6	94.72	95.00	-2	6,773	-0.03%
2024/02/21	0.1	92.40	0	0.00	93.00	0.1	6,714	0.00%
2024/02/20	1.2	90.75	1	94.80	91.80	0.2	6,741	0.00%
2024/02/19	3	93.43	5	93.60	93.50	-2	6,698	-0.03%
2024/02/16	11	92.97	2.3	92.65	92.20	8.7	6,681	0.13%
2024/02/15	1	87.50	5.6	89.24	89.40	-4.6	6,526	-0.07%
2024/02/05	0.3	81.82	12	82.56	85.00	-11.8	6,402	-0.18%
2024/02/02	8.4	83.26	0	0.00	83.00	8.4	6,413	0.13%
2024/02/01	0.1	84.60	1	85.30	84.10	-0.9	6,515	-0.01%
2024/01/31	1.1	85.86	1	84.10	85.30	0.1	6,607	0.00%
2024/01/29	0	0.00	11	86.34	86.70	-11	6,570	-0.17%
2024/01/26	5	86.88	7	86.76	86.30	-2	6,510	-0.03%
2024/01/25	5	86.54	29.5	85.85	86.60	-24.5	6,258	-0.39%
2024/01/24	4	80.45	7	81.37	81.00	-3	5,980	-0.05%
2024/01/23	0.5	78.80	7	79.07	80.20	-6.5	5,918	-0.11%
2024/01/22	3	75.87	0	0.00	76.00	3	5,865	0.05%
2024/01/16	0	0.00	1	77.80	76.70	-1	5,965	-0.02%
2024/01/15	0	0.00	1	76.00	76.10	-1	5,930	-0.02%
2024/01/12	3	74.07	0	0.00	74.00	3	6,095	0.05%
2024/01/10	7	73.89	1.1	74.00	73.90	5.9	6,349	0.09%
2024/01/09	2	75.05	0	0.00	75.00	2	6,516	0.03%
2024/01/05	1	75.20	0.1	76.10	75.10	0.9	7,021	0.01%
2024/01/04	1	76.20	1	75.50	75.40	0	7,581	0.00%
2024/01/03	0	0.00	3	76.53	76.50	-3	7,683	-0.04%
2024/01/02	0.1	76.30	0	0.00	75.60	0.1	7,724	0.00%
2023/12/29	1	75.60	1	75.80	76.00	0	7,925	0.00%
2023/12/28	13	75.18	1	75.20	75.20	12	7,924	0.15%
2023/12/26	1	75.50	0	0.00	75.60	1	8,100	0.01%
2023/12/25	2	75.80	0	0.00	75.50	2	8,187	0.02%
2023/12/22	2	75.95	1	76.50	75.80	1	8,272	0.01%
2023/12/21	5.1	76.31	0	0.00	76.10	5.1	8,426	0.06%
2023/12/19	1	77.90	0	0.00	78.00	1	8,623	0.01%
2023/12/18	11	80.15	1	80.80	79.20	10	8,717	0.11%
2023/12/15	4	86.05	1.5	87.13	85.10	2.5	8,917	0.03%
2023/12/14	1	84.90	0	0.00	85.40	1	9,207	0.01%
2023/12/13	2	85.80	7	86.21	85.00	-5	9,341	-0.05%
2023/12/12	3	85.53	3	85.87	85.70	0	9,540	0.00%
2023/12/11	2	85.65	4	85.83	85.40	-2	9,941	-0.02%
2023/12/08	7	85.23	2	84.75	84.30	5	10,803	0.05%
2023/12/07	6	86.55	6	87.12	84.60	0	11,091	0.00%
2023/12/06	12.5	85.56	15	85.55	87.00	-2.5	11,074	-0.02%
2023/12/05	8	81.39	19	81.09	82.40	-11	10,932	-0.10%
2023/12/04	2	77.50	12	78.29	77.50	-10	10,741	-0.09%
2023/12/01	0	0.00	3	76.33	76.90	-3	10,731	-0.03%
2023/11/30	3	74.30	0	0.00	74.40	3	10,764	0.03%
2023/11/29	3	76.57	0	0.00	75.40	3	10,846	0.03%
2023/11/28	2	75.25	2	76.25	76.50	0	10,865	0.00%
2023/11/27	1	74.00	1	75.40	74.00	0	11,148	0.00%
2023/11/24	2	75.30	0	0.00	75.40	2	11,582	0.02%
2023/11/22	5	76.06	0	0.00	76.10	5	11,677	0.04%
2023/11/21	7	76.77	2	76.40	76.50	5	11,653	0.04%
2023/11/20	2	77.00	0	0.00	76.80	2	11,737	0.02%
2023/11/17	1	77.10	0	0.00	77.50	1	11,717	0.01%
2023/11/16	1	78.00	2	78.20	78.20	-1	11,690	-0.01%
2023/11/15	2	79.35	1	79.40	78.40	1	11,718	0.01%
2023/11/14	5	77.94	1	78.40	78.40	4	11,909	0.03%
2023/11/10	0	0.00	1	77.80	78.50	-1	12,054	-0.01%
2023/11/09	5	80.30	5	80.02	80.00	0	12,198	0.00%
2023/11/07	1	78.30	1	77.80	79.00	0	12,094	0.00%
2023/11/06	0	0.00	1	76.60	76.80	-1	12,110	-0.01%
2023/11/03	1	76.00	2	75.85	75.80	-1	12,169	-0.01%
2023/11/02	3	76.97	1	76.50	76.80	2	12,184	0.02%
2023/11/01	1	73.00	0	0.00	74.00	1	12,171	0.01%
2023/10/31	3	73.80	0	0.00	73.30	3	12,129	0.02%
2023/10/30	3	75.30	27	74.98	75.30	-24	12,236	-0.20%
2023/10/26	2	76.90	0	0.00	76.40	2	12,492	0.02%
2023/10/25	1	78.70	1	79.10	78.00	0	12,872	0.00%
2023/10/20	8	79.00	7	79.13	78.30	1	13,037	0.01%
2023/10/19	3	81.70	4	81.40	81.70	-1	12,881	-0.01%
2023/10/18	4	82.55	6	82.90	82.60	-2	12,732	-0.02%
2023/10/17	18	83.67	11	83.89	82.50	7	12,638	0.06%
2023/10/16	9	84.19	3	84.83	83.80	6	12,530	0.05%
2023/10/13	27	84.26	22	84.75	83.40	5	12,524	0.04%
2023/10/12	49	84.34	67	84.08	86.70	-18	12,159	-0.15%
2023/10/11	0	0.00	7	78.74	78.90	-7	11,675	-0.06%
2023/10/06	13	78.40	3	78.13	77.60	10	11,688	0.09%
2023/10/05	28	79.66	16	79.49	78.30	12	11,633	0.10%
2023/10/04	1	78.30	3	77.03	77.00	-2	11,384	-0.02%
2023/10/03	33	79.37	34	78.52	78.70	-1	11,338	-0.01%
2023/10/02	8	77.74	0	0.00	77.80	8	11,267	0.07%
2023/09/28	0	0.00	3	78.60	78.30	-3	11,140	-0.03%
2023/09/27	1	79.70	5	78.30	78.80	-4	11,061	-0.04%
2023/09/26	11	78.56	7	79.56	78.30	4	10,993	0.04%
2023/09/25	9	78.80	1	79.70	78.80	8	10,825	0.07%
2023/09/22	4	76.60	5	79.10	79.40	-1	10,682	-0.01%
2023/09/21	3	77.80	0	0.00	77.90	3	10,568	0.03%
2023/09/20	6	79.08	4	79.73	78.00	2	10,427	0.02%
2023/09/19	50	77.70	53	79.00	79.10	-3	10,103	-0.03%
2023/09/18	6	75.98	0	0.00	76.40	6	9,734	0.06%
2023/09/15	2	73.70	2	73.40	74.10	0	9,723	0.00%
2023/09/14	15	76.92	7	77.17	75.60	8	9,681	0.08%
2023/09/13	209	75.77	218	75.61	74.40	-9	9,230	-0.10%	大買/大賣/
2023/09/12	8	74.33	4	74.13	73.50	4	8,378	0.05%
2023/09/11	13	70.72	17	71.57	72.40	-4	8,009	-0.05%
2023/09/08	14	69.87	23	69.93	69.80	-9	7,813	-0.12%
2023/09/07	3	67.87	1	68.90	67.40	2	7,581	0.03%
2023/09/06	1	67.70	6	68.33	67.90	-5	7,495	-0.07%
2023/09/05	13	67.61	10	68.08	68.00	3	7,469	0.04%
2023/09/04	13	67.84	12	68.02	68.10	1	7,466	0.01%
2023/09/01	0	0.00	0	66.90	66.40	0	7,352	0.00%
2023/08/31	7	68.53	12	67.31	67.90	-5	7,344	-0.07%
2023/08/30	5	66.66	27	64.74	66.30	-22	7,127	-0.31%
2023/08/29	1	63.40	4	63.78	63.90	-3	6,711	-0.04%
2023/08/28	0	0.00	4	61.33	61.20	-4	6,591	-0.06%
2023/08/25	0	0.00	1	62.10	62.10	-1	6,593	-0.02%
2023/08/24	4	60.25	2	59.80	61.50	2	6,569	0.03%
2023/08/22	1	61.30	7	61.74	61.20	-6	6,479	-0.09%
2023/08/21	0	0.00	3	62.20	61.90	-3	6,483	-0.05%
2023/08/18	9	62.78	2	62.85	61.40	7	6,440	0.11%
2023/08/17	2	61.50	4	62.13	62.00	-2	6,264	-0.03%
2023/08/16	0	0.00	1	61.00	62.00	-1	6,275	-0.02%
2023/08/15	2	61.80	0	0.00	61.90	2	6,243	0.03%
2023/08/14	1	58.30	2	59.00	59.00	-1	6,135	-0.02%
2023/08/11	14	60.14	0	0.00	60.20	14	6,201	0.23%
2023/08/10	2	61.10	0	0.00	60.10	2	6,153	0.03%
2023/08/09	0	0.00	1	60.10	60.00	-1	6,082	-0.02%
2023/08/08	0	0.00	4	60.08	60.10	-4	6,009	-0.07%
2023/08/07	1	59.80	2	59.60	59.30	-1	5,993	-0.02%
2023/08/04	2	58.30	7	58.01	58.30	-5	5,944	-0.08%
2023/08/02	3	59.73	2	61.45	59.50	1	5,890	0.02%
2023/08/01	1	60.80	3.1	61.32	61.00	-2.1	5,821	-0.04%
2023/07/31	18	61.91	4	63.00	60.60	14	5,841	0.24%
2023/07/28	9	58.99	4.5	59.78	60.60	4.5	5,704	0.08%
2023/07/27	3.5	56.26	18.1	56.39	56.90	-14.6	5,323	-0.27%
2023/07/26	10	54.29	3.5	54.74	54.80	6.5	5,187	0.13%
2023/07/25	4.6	54.49	20	52.70	54.50	-15.4	5,107	-0.30%
2023/07/24	20	51.90	6	52.10	51.90	14	5,052	0.28%
2023/07/21	10	52.70	10	53.40	52.90	0	5,039	0.00%
2023/07/19	5	52.64	0	0.00	52.60	5	5,071	0.10%
2023/07/18	2	54.30	16	54.25	54.10	-14	5,041	-0.28%
2023/07/14	6	53.18	10	54.30	53.20	-4	5,022	-0.08%
2023/07/13	25.1	53.32	3	53.57	53.90	22.1	5,074	0.44%
2023/07/12	2	51.60	5	51.46	51.40	-3	5,092	-0.06%
2023/07/11	0	0.00	2	51.30	51.40	-2	5,126	-0.04%
2023/07/10	1	51.10	0	0.00	51.30	1	5,213	0.02%
2023/07/07	1	50.60	0	0.00	51.90	1	5,363	0.02%
2023/07/06	2	51.80	6	51.17	51.10	-4	5,426	-0.07%
2023/07/05	0	0.00	4.1	52.60	51.80	-4.1	5,437	-0.07%
2023/07/04	1	52.90	6	52.40	52.40	-5	5,440	-0.09%
2023/06/30	0.1	52.60	0	0.00	52.70	0.1	5,499	0.00%
2023/06/27	2	53.05	0	0.00	51.10	2	5,539	0.04%
2023/06/26	4	53.90	2	54.10	53.30	2	5,547	0.04%
2023/06/21	8	55.84	6	56.20	56.30	2	5,577	0.04%
2023/06/20	10	55.80	9	55.71	54.50	1	5,629	0.02%
2023/06/19	2	53.60	2	53.75	53.60	0	5,447	0.00%
2023/06/16	8	54.30	2	54.50	54.00	6	5,456	0.11%
2023/06/15	9	53.70	6	53.80	54.20	3	5,348	0.06%
2023/06/14	8	53.76	6	54.03	53.40	2	5,337	0.04%
2023/06/13	6	52.65	8	52.73	52.40	-2	5,239	-0.04%
2023/06/06	4	50.50	2	50.20	50.20	2	5,348	0.04%
2023/06/05	1	51.40	8	51.68	51.40	-7	5,316	-0.13%
2023/05/26	0	0.00	1	49.75	49.60	-1	5,201	-0.02%
2023/05/25	0	0.00	1	49.95	49.65	-1	5,204	-0.02%
2023/05/24	1	49.95	0	0.00	50.20	1	5,189	0.02%
2023/05/23	1	50.30	5	50.32	49.90	-4	5,174	-0.08%
2023/05/22	4	51.30	3	51.07	51.10	1	5,114	0.02%
2023/05/19	3	49.25	2	49.83	49.35	1	5,005	0.02%
2023/05/18	7	49.74	4	49.63	49.55	3	4,976	0.06%
2023/05/17	0	0.00	4	49.93	50.60	-4	4,882	-0.08%
2023/05/16	1	48.35	2	48.50	48.20	-1	4,762	-0.02%
2023/05/10	1	47.75	0	0.00	48.20	1	4,743	0.02%
2023/05/05	8	51.03	12	51.09	50.80	-4	4,630	-0.09%
2023/05/04	2	49.00	3	49.60	49.30	-1	4,532	-0.02%
2023/05/03	0	0.00	3	48.95	49.95	-3	4,414	-0.07%
2023/04/27	0	0.00	2	47.75	47.75	-2	4,449	-0.04%
2023/04/26	0	0.00	1	46.35	46.70	-1	4,439	-0.02%
2023/04/25	0	0.00	2	46.75	46.55	-2	4,444	-0.04%
2023/04/24	0	0.00	1	46.85	47.05	-1	4,432	-0.02%
2023/04/21	1	47.50	0	0.00	46.05	1	4,423	0.02%
2023/04/20	2	47.50	0	0.00	47.15	2	4,409	0.05%
2023/04/19	5	48.87	2	48.85	48.80	3	4,417	0.07%
2023/04/18	14	49.09	7	49.23	49.10	7	4,392	0.16%
2023/04/17	0	0.00	6	48.87	48.85	-6	4,298	-0.14%
2023/04/13	4	46.95	3	47.23	47.20	1	4,197	0.02%
2023/04/12	2	47.25	15	47.63	47.80	-13	4,239	-0.31%
2023/04/11	1	46.50	8	47.01	46.95	-7	4,151	-0.17%
2023/04/10	4.4	46.55	1	46.50	46.55	3.4	4,268	0.08%
2023/04/07	4	46.33	1	46.50	46.50	3	4,251	0.07%
2023/04/06	2	45.00	2	45.38	45.65	0	4,295	0.00%
2023/03/31	1	46.35	0	0.00	46.20	1	4,236	0.02%
2023/03/30	0	0.00	1	46.55	46.55	-1	4,270	-0.02%
2023/03/29	0.2	46.30	1	46.20	46.50	-0.8	4,330	-0.02%
2023/03/28	0.1	45.60	0	0.00	45.65	0.1	4,386	0.00%
2023/03/27	4	46.15	2.3	46.94	45.85	1.7	4,504	0.04%
2023/03/24	7	46.52	11.5	46.99	46.70	-4.5	4,680	-0.10%
2023/03/23	8.1	46.73	19.1	46.49	46.80	-11	4,628	-0.24%
2023/03/22	0	0.00	5	45.65	45.45	-5	4,491	-0.11%
2023/03/21	2	45.53	3	45.37	45.10	-1	4,471	-0.02%
2023/03/20	0	0.00	1	44.50	44.45	-1	4,418	-0.02%
2023/03/17	4	44.46	0	0.00	44.25	4	4,481	0.09%
2023/03/16	11	45.02	1	45.15	45.10	10	4,479	0.22%
2023/03/15	10	45.15	1.5	45.35	45.20	8.5	4,512	0.19%
2023/03/14	2	43.70	3	44.10	43.80	-1	4,521	-0.02%
2023/03/13	3.5	43.87	0	0.00	44.50	3.5	4,539	0.08%
2023/03/10	5	45.91	9	46.07	45.75	-4	4,576	-0.09%
2023/03/09	11	45.46	15	45.38	45.15	-4	4,729	-0.08%
2023/03/08	3	44.60	8	44.76	44.90	-5	4,911	-0.10%
2023/03/07	0	0.00	2	44.10	44.05	-2	5,340	-0.04%
2023/03/02	2	42.10	3	42.68	43.05	-1	5,424	-0.02%
2023/03/01	3	42.17	0	0.00	42.05	3	5,459	0.05%
2023/02/24	0	0.00	1	43.85	43.65	-1	5,436	-0.02%
2023/02/23	0	0.00	3	43.98	44.35	-3	5,469	-0.05%
2023/02/22	6	43.62	7	43.70	43.55	-1	5,580	-0.02%
2023/02/20	2	44.68	5	44.80	44.50	-3	5,985	-0.05%
2023/02/17	0	0.00	3	44.52	44.60	-3	6,006	-0.05%
2023/02/16	0	0.00	7	43.99	44.05	-7	6,041	-0.12%
2023/02/15	2	43.60	0	0.00	43.60	2	6,156	0.03%
2023/02/14	5	43.72	0	0.00	43.40	5	6,371	0.08%
2023/02/13	0	0.00	1	43.40	43.55	-1	6,501	-0.02%
2023/02/10	3	43.67	0	0.00	43.50	3	6,587	0.05%
2023/02/08	2	44.28	0	44.45	44.25	2	6,577	0.03%
2023/02/07	0	0.00	1	44.95	44.95	-1	6,572	-0.02%
2023/02/06	1	44.65	3	45.02	44.65	-2	6,577	-0.03%
2023/02/03	9	44.68	0	0.00	44.45	9	6,598	0.14%
2023/02/02	0	0.00	12	45.61	45.70	-12	6,572	-0.18%
2023/02/01	16	45.20	9	45.15	45.20	7	6,550	0.11%
2023/01/31	0	0.00	4	44.88	45.00	-4	6,517	-0.06%
2023/01/30	1	43.25	1	43.60	43.95	0	6,457	0.00%
2023/01/17	2	42.96	2	43.60	42.90	0	6,403	0.00%
2023/01/16	2	43.10	10	42.95	43.10	-8	6,379	-0.13%
2023/01/13	2	42.60	0	0.00	42.50	2	6,400	0.03%
2023/01/12	1	42.45	2.3	42.81	42.75	-1.3	6,463	-0.02%
2023/01/10	5	43.70	5	43.49	43.40	0	6,479	0.00%
2023/01/09	20	43.68	23	43.64	43.35	-3	6,489	-0.05%
2023/01/06	0	0.00	2	43.13	43.35	-2	6,560	-0.03%
2023/01/05	5	42.40	1.3	42.47	42.30	3.7	6,675	0.06%
2023/01/04	3	43.08	5	43.15	43.15	-2	6,681	-0.03%
2023/01/03	4	42.93	2	42.85	42.85	2	6,697	0.03%
2022/12/30	2	43.08	6	43.04	43.10	-4	6,744	-0.06%
2022/12/29	33	41.78	17	41.84	41.80	16	6,648	0.24%
2022/12/28	21	42.58	31	42.99	43.00	-10	6,607	-0.15%
2022/12/27	10.2	42.08	2	42.35	42.10	8.2	6,436	0.13%
2022/12/26	5.1	41.70	6	42.03	41.75	-0.9	6,460	-0.01%
2022/12/23	1	41.00	0	0.00	41.05	1	6,496	0.02%
2022/12/22	2	40.93	1	41.15	40.90	1	6,515	0.02%
2022/12/21	6	41.03	21	40.84	41.10	-15	6,560	-0.23%
2022/12/20	2	42.30	15	41.87	41.80	-13	6,524	-0.20%
2022/12/19	15	43.20	4	43.33	42.65	11	6,489	0.17%
2022/12/16	41	46.09	6	46.25	45.00	35	6,475	0.54%
2022/12/15	11	49.50	10	48.90	49.20	1	6,271	0.02%
2022/12/14	0	0.00	1	48.70	49.00	-1	6,218	-0.02%
2022/12/13	0	48.00	3	47.87	47.35	-3	6,231	-0.05%
2022/12/12	2	48.10	1	48.20	48.00	1	6,280	0.02%
2022/12/09	1	47.90	0	0.00	47.90	1	6,586	0.02%
2022/12/08	0	0.00	1	47.70	48.15	-1	6,618	-0.02%
2022/12/07	1	47.55	0	0.00	46.80	1	6,633	0.02%
2022/12/06	7	48.33	10	48.24	48.65	-3	6,629	-0.05%
2022/12/05	8	48.93	7	49.19	49.00	1	6,657	0.02%
2022/12/02	6	49.10	6	49.09	48.75	0	6,845	0.00%
2022/12/01	32	49.36	20.1	49.41	49.30	12	6,743	0.18%
2022/11/30	4.1	47.45	16	47.65	47.45	-11.9	6,486	-0.18%
2022/11/29	26	47.35	77	47.09	48.45	-51	6,264	-0.81%
2022/11/28	13	43.94	5	44.85	45.60	8	5,836	0.14%
2022/11/25	31	45.26	2	45.30	45.05	29	5,874	0.49%
2022/11/24	3	45.50	1	45.60	45.55	2	6,021	0.03%
2022/11/23	0	0.00	1	45.80	45.75	-1	6,048	-0.02%
2022/11/22	12	45.28	0	0.00	45.40	12	6,080	0.20%
2022/11/21	4	45.33	1	46.05	45.95	3	6,253	0.05%
2022/11/18	14	46.28	1	46.99	45.70	13	6,287	0.21%
2022/11/17	1	46.10	0	0.00	46.25	1	6,192	0.02%
2022/11/16	11	45.87	12	45.74	45.60	-1	6,087	-0.02%
2022/11/15	4	43.25	5	43.70	44.15	-1	5,849	-0.02%
2022/11/14	1	43.15	1	43.55	43.75	0	6,002	0.00%
2022/11/11	2	43.20	3	43.82	43.40	-1	6,266	-0.02%
2022/11/10	8	43.03	0	0.00	42.65	8	6,419	0.12%
2022/11/09	5	45.31	0	0.00	44.90	5	6,511	0.08%
2022/11/08	2	46.70	3	47.52	46.30	-1	6,513	-0.02%
2022/11/04	1	45.25	1	45.75	46.25	0	6,759	0.00%
2022/11/03	1	45.05	1	45.45	45.55	0	6,966	0.00%
2022/11/02	1	45.85	0	0.00	45.85	1	7,251	0.01%
2022/11/01	2	46.20	1	46.35	46.20	1	7,344	0.01%
2022/10/28	3	44.80	0	0.00	44.85	3	7,523	0.04%
2022/10/18	2	48.00	0	0.00	48.20	2	8,077	0.02%
2022/10/17	2	47.28	1	47.75	47.55	1	8,265	0.01%
2022/10/14	0	0.00	15	48.03	48.20	-15	8,313	-0.18%
2022/10/13	1	46.90	4	48.34	45.15	-3	8,371	-0.04%
2022/10/11	1	46.10	1	46.80	46.70	0	8,920	0.00%
2022/10/07	1	48.10	10	49.75	47.95	-9	9,551	-0.09%
2022/10/06	17	48.81	1	49.00	49.05	16	9,610	0.17%
2022/10/05	3	49.05	0	0.00	48.30	3	9,662	0.03%
2022/10/04	1	49.30	1	49.25	48.95	0	9,744	0.00%
2022/09/30	4	47.88	0	0.00	48.30	4	10,286	0.04%
2022/09/29	0	0.00	1	50.30	49.75	-1	10,594	-0.01%
2022/09/28	5	49.85	1	50.40	49.20	4	10,701	0.04%
2022/09/27	2	50.20	2	51.40	51.80	0	10,802	0.00%
2022/09/26	0	0.00	2	51.00	51.20	-2	10,912	-0.02%
2022/09/23	5	53.20	0	0.00	53.00	5	11,102	0.05%
2022/09/22	0	0.00	2	55.70	55.40	-2	11,296	-0.02%
2022/09/20	0	0.00	8	55.51	55.50	-8	12,068	-0.07%
2022/09/16	7	55.16	3	57.17	54.50	4	12,249	0.03%
2022/09/15	0	0.00	7	55.59	55.60	-7	12,093	-0.06%
2022/09/14	0	0.00	3	55.53	55.70	-3	12,156	-0.02%
2022/09/13	2	54.20	5	54.66	54.80	-3	12,357	-0.02%
2022/09/12	7	53.84	3	53.87	53.70	4	12,441	0.03%
2022/09/08	5	53.94	8	54.61	55.10	-3	12,638	-0.02%
2022/09/05	7	52.87	0	0.00	52.20	7	13,346	0.05%
2022/09/02	4	55.15	0	0.00	54.40	4	13,472	0.03%
2022/09/01	0	0.00	4	54.73	54.70	-4	13,454	-0.03%
2022/08/31	2	53.55	8	54.00	54.60	-6	13,455	-0.04%
2022/08/30	0	0.00	5	52.52	52.50	-5	13,462	-0.04%
2022/08/29	3	51.17	1	51.20	51.20	2	13,606	0.01%
2022/08/26	5	54.50	7	53.70	52.80	-2	13,688	-0.01%
2022/08/25	0	0.00	6	52.53	52.10	-6	13,683	-0.04%
2022/08/24	2	50.95	2	51.50	51.40	0	13,712	0.00%
2022/08/23	3	50.57	1	51.70	51.50	2	13,797	0.01%
2022/08/22	12	51.68	11	51.57	51.50	1	13,985	0.01%
2022/08/19	15	52.86	1	52.10	52.10	14	14,008	0.10%
2022/08/18	5	52.98	3	52.40	53.10	2	13,952	0.01%
2022/08/17	0	0.00	10	51.49	51.20	-10	13,787	-0.07%
2022/08/16	10	49.92	4	49.83	50.10	6	13,623	0.04%
2022/08/15	0	0.00	7	49.14	49.60	-7	13,684	-0.05%
2022/08/12	3	47.28	3	47.53	47.55	0	13,861	0.00%
2022/08/11	10	48.14	1	47.55	47.55	9	13,889	0.06%
2022/08/10	3	49.97	0	0.00	49.10	3	13,809	0.02%
2022/08/09	30	50.90	40	50.02	51.20	-10	13,667	-0.07%
2022/08/08	1	48.00	1	48.30	49.10	0	13,348	0.00%
2022/08/04	0	0.00	3	48.80	49.10	-3	13,131	-0.02%
2022/08/03	1	47.70	1	47.30	47.50	0	12,998	0.00%
2022/08/02	9	49.41	7	48.93	49.65	2	12,834	0.02%
2022/08/01	2	49.83	1	49.80	50.00	1	12,739	0.01%
2022/07/29	1	50.20	8	50.11	50.20	-7	12,641	-0.06%
2022/07/28	1	49.35	0	0.00	48.65	1	12,437	0.01%
2022/07/26	10	48.71	1	48.95	48.80	9	12,280	0.07%
2022/07/25	4	47.58	10	48.52	48.80	-6	12,195	-0.05%
2022/07/22	3	48.45	19	48.56	48.20	-16	12,099	-0.13%
2022/07/21	14	47.13	9	47.32	47.50	5	11,869	0.04%
2022/07/20	9	47.28	12	47.35	47.25	-3	11,752	-0.03%
2022/07/19	10	46.66	17	47.35	46.60	-7	11,544	-0.06%
2022/07/18	50	48.78	17	48.56	48.15	33	11,246	0.29%
2022/07/15	5	50.78	7	50.81	51.20	-2	10,807	-0.02%
2022/07/14	5	46.02	7	46.75	47.50	-2	10,124	-0.02%
2022/07/13	6	48.32	4	47.33	47.35	2	9,930	0.02%
2022/07/11	2	50.03	0	0.00	48.65	2	9,693	0.02%
2022/07/08	7	49.60	1	50.70	49.40	6	9,525	0.06%
2022/07/07	3	48.83	4	47.98	50.40	-1	9,052	-0.01%
2022/07/06	1	46.65	2	46.75	46.25	-1	8,636	-0.01%
2022/07/05	3	47.15	1	47.35	47.10	2	8,479	0.02%
2022/07/04	0	0.00	1	45.80	45.25	-1	8,261	-0.01%
2022/07/01	2	47.65	5	47.98	46.60	-3	8,087	-0.04%
2022/06/30	3	50.30	3	50.60	49.35	0	7,822	0.00%
2022/06/29	16	49.75	18	48.96	51.80	-2	7,470	-0.03%
2022/06/28	4	47.56	4	47.69	48.35	0	6,889	0.00%
2022/06/27	0	0.00	5	45.95	46.25	-5	6,584	-0.08%
2022/06/24	3	44.87	2	44.55	44.55	1	6,385	0.02%
2022/06/23	1	44.95	4	44.91	44.50	-3	6,204	-0.05%
2022/06/22	2	45.90	2	45.60	44.50	0	6,034	0.00%
2022/06/21	9	45.39	7	45.46	45.25	2	5,862	0.03%
2022/06/17	4	44.50	8	44.24	44.90	-4	5,365	-0.07%
2022/06/16	4	44.24	3	44.13	43.90	1	5,048	0.02%
2022/06/15	8	42.94	12	43.41	43.80	-4	4,540	-0.09%
2022/06/14	0	0.00	21	41.61	41.20	-21	4,137	-0.51%
2022/06/13	25	41.94	1	42.25	41.90	24	4,009	0.60%
2022/06/10	3	41.50	1	41.50	41.50	2	3,821	0.05%
2022/06/08	1	40.10	9	41.23	41.80	-8	3,655	-0.22%
2022/06/07	3	40.85	1	40.80	40.65	2	3,489	0.06%
2022/06/06	1	39.80	4	41.15	39.65	-3	3,297	-0.09%
2022/06/02	2	40.93	11	41.18	41.10	-9	3,126	-0.29%
2022/06/01	20	40.00	4	40.30	39.95	16	2,883	0.55%
2022/05/31	1	39.20	3	40.07	40.00	-2	2,761	-0.07%
2022/05/30	5	39.48	18	39.37	39.90	-13	2,622	-0.50%
2022/05/27	3	38.93	0	0.00	38.50	3	2,370	0.13%
2022/05/26	2	38.65	1	39.80	38.65	1	2,288	0.04%
2022/05/25	2	38.63	3	38.95	38.70	-1	2,139	-0.05%
2022/05/24	3	39.00	8	38.96	38.50	-5	1,983	-0.25%
2022/05/23	0	0.00	2	39.00	38.80	-2	1,843	-0.11%
2022/05/20	14	38.64	6	38.09	38.15	8	1,458	0.55%
2022/05/19	0	0.00	3	37.20	37.20	-3	1,133	-0.26%
2022/05/18	1	36.70	47	36.01	36.65	-46	964	-4.77%
2022/05/17	21	34.11	41	35.07	34.60	-20	798	-2.50%
2022/05/16	0	0.00	3	33.20	33.30	-3	703	-0.43%
2022/05/10	3	32.17	11	31.61	32.20	-8	665	-1.20%
2022/05/09	0	0.00	1	32.00	31.90	-1	662	-0.15%
2022/05/03	0	0.00	1	32.75	32.60	-1	675	-0.15%
2022/04/26	10	33.10	0	0.00	33.00	10	687	1.46%
2022/04/22	0	0.00	1	34.05	33.90	-1	702	-0.14%
2022/04/21	1	34.05	1	34.15	34.10	0	692	0.00%
2022/04/18	0	0.00	1	32.95	32.95	-1	631	-0.16%
2022/04/14	1	32.65	2	32.63	32.60	-1	616	-0.16%
2022/04/12	1	31.65	1	32.00	32.00	0	615	0.00%
2022/04/07	1	32.15	10	32.15	31.70	-9	600	-1.50%
2022/03/31	1	32.40	0	0.00	32.15	1	599	0.17%
2022/03/30	0	0.00	7	32.13	32.25	-7	602	-1.16%
2022/03/29	0	0.00	2	32.13	32.10	-2	598	-0.33%
2022/03/28	0	0.00	2	32.00	32.00	-2	605	-0.33%
2022/03/25	3	31.70	0	0.00	31.80	3	601	0.50%
2022/03/24	0	0.00	51	31.96	32.05	-51	601	-8.49%
2022/03/23	0	0.00	2	32.15	32.45	-2	601	-0.33%
2022/03/22	0	0.00	1	32.10	32.25	-1	599	-0.17%
2022/03/17	0	0.00	2	31.95	31.95	-2	603	-0.33%
2022/03/14	5	30.65	5	30.91	30.90	0	589	0.00%
2022/03/11	2	30.60	0	0.00	30.60	2	584	0.34%
2022/03/10	2	30.95	0.7	30.90	30.80	1.3	568	0.23%
2022/03/08	17	31.10	5	31.05	31.05	12	523	2.29%
2022/03/07	6	32.03	0	0.00	31.70	6	511	1.17%
2022/03/03	2	32.70	0	0.00	32.65	2	519	0.39%
2022/03/02	0	0.00	5	32.80	32.70	-5	526	-0.95%
2022/03/01	5	32.85	2	32.88	32.80	3	528	0.57%
2022/02/24	7	32.75	0	0.00	32.65	7	547	1.28%
2022/02/22	5	32.80	5	32.92	32.90	0	559	0.00%
2022/02/17	1	33.00	0	0.00	33.00	1	582	0.17%
2022/01/26	10	31.60	0	0.00	31.55	10	609	1.64%
2022/01/24	15	31.95	0	0.00	32.00	15	592	2.53%
2022/01/21	0	0.00	2	32.30	32.35	-2	582	-0.34%
2022/01/19	1	32.35	0	0.00	32.45	1	579	0.17%
2022/01/18	25	32.46	2	32.50	32.40	23	576	3.99%
2022/01/17	2	32.53	0	0.00	32.50	2	563	0.36%
2022/01/14	0	0.00	4	32.70	32.70	-4	560	-0.71%
2022/01/10	0	0.00	0.4	32.65	32.60	-0.4	658	-0.06%
2022/01/07	3	32.62	0	0.00	32.65	3	657	0.46%
2021/12/23	1	32.60	0	0.00	32.65	1	670	0.15%
2021/12/22	1	32.55	0	0.00	32.60	1	671	0.15%
2021/12/14	2	32.70	0	0.00	32.75	2	667	0.30%
2021/12/13	2	33.15	0	0.00	33.10	2	672	0.30%
2021/12/06	2	33.05	0	0.00	33.30	2	668	0.30%
2021/11/30	1	32.70	0	0.00	32.70	1	682	0.15%
2021/11/29	3	32.50	0	0.00	33.00	3	675	0.44%
2021/11/26	4	32.80	0	0.00	32.70	4	669	0.60%
2021/11/04	0	0.00	1	34.10	33.90	-1	685	-0.15%
2021/10/20	0	0.00	2	34.75	34.80	-2	833	-0.24%
2021/10/19	0	0.00	4	34.66	35.00	-4	998	-0.40%
2021/10/14	4	32.90	0	0.00	33.20	4	1,014	0.39%
2021/10/07	0	0.00	10	33.75	33.60	-10	1,129	-0.89%
2021/09/29	10	33.60	10	33.65	33.55	0	1,158	0.00%
2021/09/28	20	33.99	20	34.00	34.10	0	1,168	0.00%
2021/08/23	10	33.80	0	0.00	33.85	10	1,673	0.60%
2021/08/16	3	34.35	0	0.00	34.40	3	1,725	0.17%
2021/08/11	0	0.00	2	34.05	34.15	-2	1,721	-0.12%
2021/07/26	2	38.25	0	0.00	38.05	2	1,804	0.11%
2021/07/23	0	0.00	2	38.20	38.50	-2	1,762	-0.11%
2021/07/22	0	0.00	6	37.03	36.65	-6	1,606	-0.37%
2021/07/08	0	0.00	31	36.07	35.95	-31	1,873	-1.65%
2021/07/07	1	35.70	0	0.00	35.60	1	1,895	0.05%
2021/07/06	12	35.80	0	0.00	35.85	12	1,930	0.62%
2021/07/05	20	35.94	0	0.00	35.85	20	1,950	1.03%
2021/07/01	6	36.50	0	0.00	36.50	6	1,994	0.30%
2021/06/28	2	34.70	0	0.00	34.70	2	1,932	0.10%
2021/06/25	0	0.00	1	35.80	35.55	-1	1,925	-0.05%
2021/06/04	1	33.80	0	0.00	34.00	1	1,773	0.06%
2021/05/20	1	32.00	0	0.00	32.10	1	1,797	0.06%
2021/05/19	0	0.00	10	32.23	32.30	-10	1,810	-0.55%
2021/05/13	3	32.65	0	0.00	32.80	3	1,809	0.17%
2021/05/12	1	32.95	0	0.00	33.40	1	1,792	0.06%
2021/05/10	20	37.05	0	0.00	36.90	20	1,739	1.15%
2021/05/04	1	35.90	0	0.00	35.85	1	1,766	0.06%
2021/04/28	0	0.00	3	38.73	38.75	-3	1,741	-0.17%
2021/04/27	1	39.25	0	0.00	38.90	1	1,748	0.06%
2021/04/22	0	0.00	32	38.91	37.95	-32	1,771	-1.81%
2021/04/21	10	39.50	1	39.40	39.30	9	1,729	0.52%
2021/04/20	1	39.50	0	0.00	39.85	1	1,717	0.06%
2021/04/19	1	39.95	1	38.45	40.00	0	1,672	0.00%
2021/04/16	12	37.93	31	38.43	38.50	-19	1,573	-1.21%
2021/04/13	0	0.00	1	36.70	36.45	-1	1,480	-0.07%
2021/04/12	5	36.34	0	0.00	36.85	5	1,494	0.33%
2021/03/31	3	36.17	0	0.00	36.25	3	1,451	0.21%
2021/03/30	0	0.00	2	36.15	36.30	-2	1,437	-0.14%
2021/03/24	0	0.00	0	36.65	36.60	0	1,407	0.00%
2021/03/16	0	0.00	5	36.61	36.75	-5	1,399	-0.36%
2021/03/12	3	35.83	0	0.00	35.90	3	1,366	0.22%
2021/03/11	0	0.00	1	36.70	36.65	-1	1,335	-0.07%
2021/03/10	2	36.45	0	0.00	36.45	2	1,325	0.15%
2021/03/08	1	35.85	0	0.00	35.85	1	1,320	0.08%
2021/02/22	2	35.78	0	0.00	36.40	2	1,238	0.16%
2021/02/19	1	35.45	0	0.00	35.40	1	1,218	0.08%
2021/02/18	2	35.35	0	0.00	35.50	2	1,203	0.17%
2021/01/14	0	0.00	1	38.95	38.95	-1	987	-0.10%
2021/01/13	0	0.00	1	39.40	39.45	-1	991	-0.10%
2021/01/12	1	38.95	0	0.00	38.70	1	982	0.10%
2021/01/08	0	0.00	2	38.85	39.15	-2	985	-0.20%
2021/01/06	13	38.62	0	0.00	38.50	13	980	1.33%
2021/01/04	2	39.95	42	39.69	40.20	-40	913	-4.38%
2020/12/31	2	39.15	9	39.24	39.00	-7	870	-0.80%
2020/12/30	1	38.45	1	38.90	38.60	0	857	0.00%
2020/12/28	30	38.80	0	0.00	38.80	30	836	3.59%
2020/12/25	1	38.00	0	0.00	37.95	1	819	0.12%
2020/12/16	0	0.00	2	37.90	38.40	-2	864	-0.23%
2020/12/14	21	38.07	0	0.00	37.95	21	857	2.45%
2020/12/10	0	0.00	5	38.00	37.85	-5	839	-0.60%
2020/12/09	5	38.40	0	0.00	38.40	5	831	0.60%
2020/11/04	0	0.00	3	38.80	38.70	-3	1,101	-0.27%
2020/10/29	0	0.00	2	38.50	38.30	-2	1,154	-0.17%
2020/09/21	2	37.90	0	0.00	37.90	2	1,127	0.18%
2020/09/18	0	0.00	1	37.55	37.70	-1	1,153	-0.09%
2020/09/14	0	0.00	2	37.25	37.45	-2	1,240	-0.16%
2020/09/03	0	0.00	2	39.25	39.25	-2	1,303	-0.15%
2020/09/02	0	0.00	1	39.35	38.60	-1	1,305	-0.08%
2020/09/01	1	39.15	0	0.00	39.25	1	1,319	0.08%
2020/08/31	1	38.60	0	0.00	38.70	1	1,311	0.08%
2020/08/26	2	37.55	2	37.75	37.25	0	1,361	0.00%
2020/08/25	1	37.50	1	37.45	37.55	0	1,371	0.00%
2020/07/20	0	0.00	1	36.10	36.05	-1	1,781	-0.06%
2020/07/10	1	37.70	0	0.00	36.75	1	1,884	0.05%
2020/07/06	3	37.80	0	0.00	37.95	3	1,910	0.16%
2020/06/29	0	0.00	8	36.30	36.45	-8	1,996	-0.40%
2020/06/23	7	37.51	0	0.00	37.50	7	2,049	0.34%
2020/06/18	0	0.00	4	40.00	40.00	-4	2,015	-0.20%
2020/06/11	15	39.16	10	38.90	38.80	5	2,125	0.24%
2020/06/09	0	0.00	5	39.75	39.60	-5	2,137	-0.23%
2020/06/08	2	40.30	0	0.00	40.30	2	2,128	0.09%
2020/06/05	3	40.70	3	41.10	41.05	0	2,087	0.00%
2020/06/04	0	0.00	1	40.05	39.80	-1	2,069	-0.05%
2020/06/02	0	0.00	5	37.97	37.90	-5	1,995	-0.25%
2020/05/27	1	38.20	0	0.00	37.80	1	1,967	0.05%
2020/05/22	10	37.65	0	0.00	37.65	10	1,939	0.52%
2020/05/21	1	37.85	1	37.60	37.60	0	1,908	0.00%
2020/05/20	0	0.00	2	37.10	37.50	-2	1,833	-0.11%
2020/05/19	0	0.00	6	36.07	36.35	-6	1,798	-0.33%
2020/05/18	0	0.00	6	35.57	35.50	-6	1,781	-0.34%
2020/05/15	12	35.43	6	34.92	34.80	6	1,770	0.34%
2020/05/14	2	35.30	0	0.00	35.30	2	1,758	0.11%
2020/05/12	13	36.27	7	36.87	36.95	6	1,723	0.35%
2020/04/21	0	0.00	10	33.50	33.50	-10	1,518	-0.66%
2020/04/15	10	34.60	0	0.00	34.60	10	1,423	0.70%
2020/04/14	0	0.00	1	34.25	34.25	-1	1,394	-0.07%
2020/04/13	0	0.00	50	34.00	33.75	-50	1,380	-3.62%
2020/03/31	3	33.20	4	33.36	32.00	-1	1,248	-0.08%
2020/03/30	1	31.40	0	0.00	31.45	1	1,205	0.08%
2020/03/25	1	30.80	25	30.92	30.95	-24	1,113	-2.16%
2020/03/20	5	28.70	0	0.00	28.50	5	1,121	0.45%
2020/03/16	2	31.70	0	0.00	31.55	2	1,095	0.18%
2020/03/09	1	37.95	0	0.00	37.55	1	1,056	0.09%
2020/03/03	0	0.00	1	38.90	38.80	-1	1,092	-0.09%
2020/02/27	1	39.70	0	0.00	38.95	1	1,110	0.09%
2020/02/26	0	0.00	1	40.15	40.15	-1	1,097	-0.09%
2020/02/18	1	41.80	0	0.00	41.65	1	1,094	0.09%
2020/02/11	1	40.60	0	0.00	40.85	1	1,113	0.09%
2020/02/06	1	41.85	0	0.00	41.90	1	1,126	0.09%
2020/01/16	0	0.00	3	46.95	46.75	-3	1,136	-0.26%
2020/01/14	0	0.00	1	45.95	46.00	-1	1,133	-0.09%
2020/01/10	1	45.80	0	0.00	45.60	1	1,182	0.08%
2019/12/26	0	0.00	101	46.87	46.75	-101	1,280	-7.88%	大賣/鉅額交易
2019/12/25	1	46.90	0	0.00	47.00	1	1,295	0.08%
2019/12/19	0	0.00	1	47.20	47.00	-1	1,312	-0.08%
2019/12/18	0	0.00	11	46.82	47.00	-11	1,340	-0.82%
2019/12/17	11	46.72	0	0.00	46.00	11	1,352	0.81%
2019/12/13	0	0.00	11	47.17	47.40	-11	1,354	-0.81%
2019/12/12	0	0.00	23	46.30	46.55	-23	1,367	-1.68%
2019/12/11	0	0.00	0.3	45.50	45.60	-0.3	1,362	-0.02%
2019/12/10	0	0.00	6	46.29	45.55	-6	1,388	-0.43%
2019/12/06	8	45.15	0	0.00	45.10	8	1,436	0.56%
2019/12/05	0	0.00	2	45.30	45.45	-2	1,433	-0.14%
2019/12/02	1	45.00	0	0.00	44.85	1	1,397	0.07%
2019/11/28	0	0.00	1	45.20	45.25	-1	1,423	-0.07%
2019/11/27	2	44.10	0	0.00	44.35	2	1,419	0.14%
2019/11/25	1	44.60	0	0.00	44.75	1	1,407	0.07%
2019/11/19	10	45.78	0	0.00	45.85	10	1,427	0.70%
2019/11/15	3	46.00	0	0.00	46.00	3	1,440	0.21%
2019/10/18	10	46.00	0	0.00	46.00	10	1,449	0.69%
2019/10/17	2	47.20	0	0.00	47.20	2	1,434	0.14%
2019/10/15	1	47.20	45	46.61	47.00	-44	1,451	-3.03%
2019/10/14	6	44.90	0	0.00	44.90	6	1,426	0.42%
2019/10/09	10	45.00	0	0.00	45.00	10	1,445	0.69%
2019/10/08	30	45.85	0	0.00	45.65	30	1,454	2.06%
2019/10/07	10	46.50	0	0.00	46.40	10	1,491	0.67%
2019/10/04	10	47.00	0	0.00	46.95	10	1,508	0.66%
2019/10/03	0	0.00	10	47.50	47.85	-10	1,538	-0.65%
2019/09/27	10	46.80	0	0.00	46.90	10	1,556	0.64%
2019/09/25	0	0.00	5	48.50	48.40	-5	1,584	-0.32%
2019/09/24	5	48.10	0	0.00	48.10	5	1,596	0.31%
2019/09/20	0	0.00	1	49.50	48.55	-1	1,570	-0.06%
2019/09/18	2	49.18	4	49.58	49.20	-2	1,490	-0.13%
2019/09/16	0	0.00	5	48.30	48.60	-5	1,432	-0.35%
2019/09/12	0	0.00	3	48.02	48.30	-3	1,413	-0.21%
2019/09/11	1	47.80	6	47.13	47.80	-5	1,398	-0.36%
2019/09/04	1	46.10	0	0.00	46.50	1	1,344	0.07%
2019/09/03	0	0.00	7	47.39	46.45	-7	1,357	-0.52%
2019/09/02	0	0.00	3	47.02	47.30	-3	1,359	-0.22%
2019/08/28	0	0.00	1	45.00	45.85	-1	1,300	-0.08%
2019/08/27	1	44.40	0	0.00	44.15	1	1,281	0.08%
2019/08/22	0	0.00	0.8	45.20	45.20	-0.8	1,263	-0.06%
2019/07/23	0	0.00	2	45.90	45.65	-2	1,690	-0.12%
2019/07/19	4	45.95	0	0.00	45.75	4	1,791	0.22%
2019/07/18	0	0.00	3	47.70	47.70	-3	1,825	-0.16%
2019/07/17	0	0.00	3	47.55	47.60	-3	1,862	-0.16%
2019/07/15	1	47.00	0	0.00	47.00	1	1,986	0.05%
2019/07/11	0	0.00	1	46.50	47.00	-1	2,161	-0.05%
2019/07/09	0	0.00	2	45.70	45.50	-2	2,272	-0.09%
2019/07/08	1	44.20	0	0.00	44.40	1	2,266	0.04%
2019/07/03	0	0.00	1	45.95	45.25	-1	2,289	-0.04%
2019/07/02	0	0.00	1	45.40	45.90	-1	2,288	-0.04%
2019/07/01	0	0.00	1	44.85	44.75	-1	2,266	-0.04%
2019/06/28	2	44.50	2	44.95	44.90	0	2,257	0.00%
2019/06/27	1	44.95	3	44.90	44.95	-2	2,275	-0.09%
2019/06/26	1	44.45	1	44.05	44.45	0	2,266	0.00%
2019/06/25	0	0.00	1	43.90	44.00	-1	2,262	-0.04%
2019/06/24	0	0.00	6	44.50	44.25	-6	2,262	-0.27%
2019/06/21	9	43.99	1	43.70	44.10	8	2,293	0.35%
2019/06/19	2	43.23	2	43.48	43.30	0	2,289	0.00%
2019/06/18	2	43.55	2	43.15	43.00	0	2,277	0.00%
2019/06/17	0	0.00	2	42.00	41.95	-2	2,372	-0.08%
2019/06/14	0	0.00	6	41.95	41.70	-6	2,421	-0.25%
2019/06/12	3	41.10	0	0.00	41.60	3	2,466	0.12%
2019/06/03	0	0.00	1	42.45	42.90	-1	2,546	-0.04%
2019/05/31	2	43.85	1	43.80	43.70	1	2,596	0.04%
2019/05/30	5	43.83	2	43.75	43.80	3	2,611	0.11%
2019/05/29	0	0.00	1	43.70	43.70	-1	2,625	-0.04%
2019/05/28	2	44.08	1	44.00	43.70	1	2,641	0.04%
2019/05/24	0	0.00	2	42.90	42.80	-2	2,653	-0.08%
2019/05/23	0	0.00	3	42.95	43.00	-3	2,659	-0.11%
2019/05/06	0	0.00	1	44.45	43.55	-1	2,572	-0.04%
2019/05/03	6	45.17	2	45.65	45.00	4	2,523	0.16%
2019/05/02	2	45.38	1	45.65	45.70	1	2,436	0.04%
2019/04/30	0	0.00	41	44.12	44.10	-41	2,282	-1.80%
2019/04/29	0	0.00	1	43.35	43.20	-1	2,195	-0.05%
2019/04/26	0	0.00	1	43.45	43.80	-1	2,156	-0.05%
2019/04/24	6	43.61	0	0.00	43.20	6	2,081	0.29%
2019/04/23	5	44.20	5	43.75	43.75	0	2,046	0.00%
2019/04/22	6	44.33	2	45.30	44.15	4	1,978	0.20%
2019/04/19	3	44.55	1.1	44.48	44.50	1.9	1,898	0.10%
2019/04/18	0	0.00	9	43.42	43.20	-9	1,823	-0.49%
2019/04/17	10	43.57	8	43.28	43.70	2	1,731	0.12%
2019/04/16	2	42.35	7	42.52	42.60	-5	1,616	-0.31%
2019/04/15	6	41.87	1	42.65	41.95	5	1,561	0.32%
2019/04/12	7	41.31	2	41.25	41.00	5	1,445	0.35%
2019/04/10	0	0.00	10	41.45	41.50	-10	1,392	-0.72%
2019/04/09	1	41.15	0	0.00	41.05	1	1,368	0.07%
2019/04/08	0	0.00	1	40.85	40.85	-1	1,342	-0.07%
2019/03/29	0	0.00	1	39.60	39.55	-1	1,270	-0.08%
2019/03/28	1	39.35	0	0.00	39.35	1	1,269	0.08%
2019/03/26	12	39.74	0	0.00	39.40	12	1,275	0.94%
2019/03/21	5	41.80	0	0.00	41.80	5	1,207	0.41%
2019/03/20	3	42.48	1	42.40	41.95	2	1,217	0.16%
2019/03/19	0	0.00	21	40.88	41.65	-21	1,093	-1.92%
2019/03/18	10	40.35	1	40.50	40.35	9	1,048	0.86%
2019/03/15	6	39.51	10	39.90	39.95	-4	1,036	-0.39%
2019/03/14	10	39.20	0	0.00	39.20	10	1,021	0.98%
2019/03/12	3	39.72	3	39.72	39.50	0	1,042	0.00%
2019/03/08	1	39.60	2	39.65	39.65	-1	1,092	-0.09%
2019/03/07	2	40.13	6	40.07	39.20	-4	1,080	-0.37%
2019/03/06	28	38.95	22	39.21	40.10	6	1,018	0.59%
2019/03/05	1	38.70	0	0.00	38.30	1	988	0.10%
2019/02/26	1	38.50	20	39.03	38.65	-19	982	-1.93%
2019/02/25	50	38.70	31	38.82	38.85	19	985	1.93%
2019/02/21	1	38.30	0	0.00	38.10	1	987	0.10%
2019/02/15	1	38.60	1	38.10	38.00	0	1,242	0.00%
2019/01/21	0	0.00	2	39.90	39.90	-2	1,281	-0.16%
2019/01/15	0	0.00	4	39.25	39.25	-4	1,278	-0.31%
2019/01/11	0	0.00	2	38.40	38.40	-2	1,290	-0.15%
2019/01/09	0	0.00	2	37.80	38.00	-2	1,380	-0.14%
2018/12/14	20	36.95	1	37.25	36.95	19	1,534	1.24%
2018/12/13	5	37.57	0	0.00	37.75	5	1,530	0.33%
2018/12/12	1	38.10	20	37.90	38.35	-19	1,534	-1.24%
2018/12/11	2	37.50	0	0.00	37.50	2	1,527	0.13%
2018/12/05	0	0.00	1	40.30	40.10	-1	1,507	-0.07%
2018/12/04	3	40.55	3	40.90	41.10	0	1,519	0.00%
2018/11/27	0	0.00	1	40.95	40.25	-1	1,428	-0.07%
2018/11/26	1	41.05	3	40.73	40.90	-2	1,395	-0.14%
2018/11/23	0	0.00	9	40.50	40.00	-9	1,391	-0.65%
2018/11/22	10	40.10	1	40.40	40.40	9	1,384	0.65%
2018/11/21	0	0.00	30	41.30	41.40	-30	1,366	-2.20%
2018/11/20	21	41.50	51	41.23	41.15	-30	1,347	-2.23%
2018/11/19	31	41.79	3	42.58	42.35	28	1,347	2.08%
2018/11/16	6	39.84	244	41.32	41.40	-238	1,274	-18.68%	大賣/鉅額交易
2018/11/15	6	36.65	22.2	36.11	37.65	-16.2	1,115	-1.45%
2018/11/14	0	0.00	11	35.20	35.30	-11	1,070	-1.03%
2018/11/13	0	0.00	20	34.40	34.50	-20	1,067	-1.87%
2018/11/12	10	34.55	0	0.00	34.70	10	1,068	0.94%
2018/11/09	5	34.55	15	34.88	34.75	-10	1,068	-0.94%
2018/11/08	5	35.45	5	35.75	35.70	0	1,076	0.00%
2018/11/06	9	35.40	9	35.65	35.25	0	1,091	0.00%
2018/11/01	30	35.65	10	34.90	35.45	20	1,117	1.79%
2018/10/31	10	34.60	30	34.90	34.90	-20	1,104	-1.81%
2018/10/30	0	0.00	20	33.10	33.70	-20	1,104	-1.81%
2018/10/29	1	32.90	1	32.90	32.95	0	1,120	0.00%
2018/10/26	1	33.75	0	0.00	33.50	1	1,208	0.08%
2018/10/25	20	34.17	0	0.00	33.60	20	1,239	1.61%
2018/10/24	0.2	35.40	20	35.46	35.35	-19.8	1,244	-1.59%
2018/10/23	15	35.55	10	35.90	35.50	5	1,245	0.40%
2018/10/22	0	0.00	5	35.71	35.90	-5	1,245	-0.40%
2018/10/19	42	35.20	27	35.56	35.75	15	1,251	1.20%
2018/10/18	5	35.75	7	36.20	36.20	-2	1,230	-0.16%
2018/10/17	35	37.64	0	0.00	36.85	35	1,235	2.83%
2018/10/16	45	38.43	40	38.83	38.80	5	1,207	0.41%
2018/10/15	10	40.25	0	0.00	40.00	10	1,233	0.81%
2018/10/12	6	40.29	5	40.50	40.75	1	1,285	0.08%
2018/10/11	27	40.23	29	40.61	40.40	-2	1,344	-0.15%
2018/10/08	0	0.00	2	40.75	40.75	-2	1,400	-0.14%
2018/10/05	0	0.00	60	40.57	40.60	-60	1,446	-4.15%
2018/10/04	1	41.10	0	0.00	41.05	1	1,440	0.07%
2018/10/03	2	42.00	0	0.00	41.60	2	1,453	0.14%
2018/09/28	11	42.50	10	42.80	42.20	1	1,548	0.06%
2018/09/27	1	42.85	1	43.20	43.20	0	1,574	0.00%
2018/09/26	0	0.00	0.3	43.65	43.65	-0.3	1,582	-0.02%
2018/09/20	2	42.80	0	0.00	42.80	2	1,611	0.12%
2018/09/18	81.2	42.88	0	0.00	41.70	81.2	1,640	4.95%
2018/09/17	40	41.65	0	0.00	41.60	40	1,622	2.46%
2018/09/13	0	0.00	40	41.50	41.40	-40	1,635	-2.45%
2018/09/12	31	41.04	0	0.00	41.35	31	1,639	1.89%
2018/09/10	3	41.10	0	0.00	40.75	3	1,639	0.18%
2018/09/06	1	43.00	0	0.00	42.90	1	1,678	0.06%
2018/09/05	0.1	42.85	0	0.00	42.65	0.1	1,686	0.01%
2018/09/04	4	43.25	0	0.00	42.90	4	1,689	0.24%
2018/08/27	0.1	44.00	0	0.00	44.00	0.1	1,761	0.01%
2018/08/23	0	0.00	1	45.15	45.00	-1	1,761	-0.06%
2018/08/17	2	45.50	0	0.00	45.50	2	1,774	0.11%
2018/08/15	7	45.39	0	0.00	45.30	7	1,792	0.39%
2018/08/14	0	0.00	3	45.20	45.20	-3	1,783	-0.17%
2018/08/13	2	45.87	1	45.15	45.55	1	1,795	0.06%
2018/08/10	1	46.05	3	45.65	45.85	-2	1,778	-0.11%
2018/08/08	10	45.55	0	0.00	45.65	10	1,766	0.57%
2018/08/06	2	46.50	1	46.50	46.65	1	1,754	0.06%
2018/08/03	3	46.35	33	46.35	46.30	-30	1,766	-1.70%
2018/08/02	34	46.70	0	0.00	46.70	34	1,745	1.95%
2018/08/01	1	45.85	1	45.65	46.10	0	1,659	0.00%
2018/07/31	1	44.95	0	0.00	45.00	1	1,632	0.06%
2018/07/30	0	0.00	12	44.41	44.20	-12	1,610	-0.75%
2018/07/24	1	44.45	6	45.50	44.35	-5	1,586	-0.32%
2018/07/23	0	0.00	1	45.45	45.30	-1	1,556	-0.06%
2018/07/20	41	45.00	5	44.93	44.75	36	1,524	2.36%
2018/07/19	2	44.20	1	44.55	44.60	1	1,475	0.07%
2018/07/18	3	42.95	1	43.50	43.55	2	1,430	0.14%
2018/07/17	33	44.39	4	44.51	44.45	29	1,361	2.13%
2018/07/16	1	44.90	1	44.80	44.35	0	1,288	0.00%
2018/07/13	14	44.85	1	45.20	44.70	13	1,252	1.04%
2018/07/12	2	43.15	0	0.00	43.05	2	1,205	0.17%
2018/07/10	2	43.60	0	0.00	43.50	2	1,208	0.17%
2018/07/06	1	42.90	0	0.00	43.00	1	1,157	0.09%
2018/07/05	1	43.50	0	0.00	43.35	1	1,148	0.09%
2018/07/02	4	47.30	0	0.00	46.45	4	1,091	0.37%
2018/06/29	1	46.30	0	0.00	46.95	1	1,078	0.09%
2018/06/28	3	46.85	0	0.00	46.55	3	1,046	0.29%
2018/06/27	1	47.80	1.1	47.72	47.70	-0.1	1,026	-0.01%
2018/06/25	1	49.20	0	0.00	48.90	1	1,004	0.10%
2018/06/22	2	49.00	0	0.00	48.95	2	1,003	0.20%
2018/06/21	1	49.80	0	0.00	49.40	1	1,000	0.10%
2018/06/20	1	48.95	1	48.85	49.45	0	1,003	0.00%
2018/06/19	1	49.25	0	0.00	49.20	1	994	0.10%
2018/06/15	5	49.28	0	0.00	49.00	5	987	0.51%
2018/06/12	2	51.00	2	51.20	51.00	0	908	0.00%
2018/06/11	2	51.55	2	51.40	51.30	0	907	0.00%
2018/06/08	3	51.77	0	0.00	51.70	3	933	0.32%
2018/06/07	0	0.00	1	51.80	51.20	-1	908	-0.11%
2018/06/05	3	50.50	1	50.30	50.30	2	881	0.23%
2018/06/04	0	0.00	1	50.80	50.80	-1	873	-0.11%
2018/06/01	2	50.45	0	0.00	50.30	2	869	0.23%
2018/05/31	0	0.00	7	50.40	50.60	-7	859	-0.81%
2018/05/30	1	50.50	1	50.20	50.70	0	848	0.00%
2018/05/28	1	51.10	0	0.00	51.20	1	858	0.12%
2018/05/23	0	0.00	1	50.80	50.80	-1	834	-0.12%
2018/05/21	3	50.97	0	0.00	51.00	3	840	0.36%
2018/05/16	3	50.93	0	0.00	51.00	3	870	0.34%
2018/05/14	0	0.00	1	51.50	51.40	-1	906	-0.11%
2018/05/11	1	51.80	0	0.00	51.10	1	913	0.11%
2018/05/09	1	52.60	4	52.70	52.30	-3	905	-0.33%
2018/05/08	6	52.47	0	0.00	52.40	6	928	0.65%
2018/05/07	2	53.90	0	0.00	53.90	2	991	0.20%
2018/05/04	0	0.00	7	53.16	53.40	-7	1,014	-0.69%
2018/05/02	3	53.07	0	0.00	52.90	3	1,073	0.28%
2018/04/30	1	53.60	1	53.80	53.60	0	1,094	0.00%
2018/04/27	11	53.89	2	54.20	54.10	9	1,113	0.81%
2018/04/26	0	0.00	1	54.50	53.80	-1	1,149	-0.09%
2018/04/25	11	53.25	0	0.00	53.30	11	1,147	0.96%
2018/04/24	2	54.00	6	54.45	54.00	-4	1,156	-0.35%
2018/04/18	3	53.50	2	53.65	53.40	1	1,234	0.08%
2018/04/17	2	53.90	1	54.50	53.70	1	1,246	0.08%
2018/04/16	3	55.30	0	0.00	55.30	3	1,249	0.24%
2018/04/13	0	0.00	2	54.80	54.60	-2	1,267	-0.16%
2018/04/12	0	0.00	3	55.20	54.30	-3	1,327	-0.23%
2018/04/11	0	0.00	24	54.85	54.90	-24	1,339	-1.79%
2018/03/30	1	52.00	1	52.40	52.40	0	1,350	0.00%
2018/03/27	2	52.40	2	52.20	52.20	0	1,391	0.00%
2018/03/26	3	51.60	0	0.00	52.00	3	1,402	0.21%
2018/03/23	1	51.90	0	0.00	51.90	1	1,410	0.07%
2018/03/19	0	0.00	7	53.83	53.30	-7	1,477	-0.47%
2018/03/12	0	0.00	0.3	53.00	53.10	-0.3	1,509	-0.02%
2018/03/07	1	52.60	1	52.70	52.30	0	1,541	0.00%
2018/03/02	2	52.50	1	52.40	52.30	1	1,586	0.06%
2018/03/01	5	52.60	1	52.70	53.00	4	1,586	0.25%
2018/02/27	0	0.00	1	52.60	52.50	-1	1,586	-0.06%
2018/02/26	1	53.10	0	0.00	53.00	1	1,599	0.06%
2018/02/22	1	52.70	0	0.00	52.50	1	1,636	0.06%
2018/02/12	1	51.50	0	0.00	51.70	1	1,665	0.06%
2018/02/09	5	50.60	5	51.04	51.00	0	1,705	0.00%
2018/02/06	0	0.00	2	51.55	50.40	-2	1,748	-0.11%
2018/02/01	0	0.00	1	53.50	53.20	-1	1,785	-0.06%
2018/01/30	9	53.08	2	52.70	52.70	7	1,837	0.38%
2018/01/29	1	54.70	1	54.60	54.70	0	1,768	0.00%
2018/01/26	0	0.00	2	54.90	55.00	-2	1,774	-0.11%
2018/01/25	1	55.30	0	0.00	55.30	1	1,746	0.06%
2018/01/24	5	55.40	0	56.90	56.00	5	1,792	0.28%
2018/01/23	5	55.68	0	0.00	55.40	5	1,784	0.28%
2018/01/19	5	56.70	0	0.00	56.90	5	1,772	0.28%
2018/01/18	2	57.05	1	56.70	56.80	1	1,793	0.06%
2018/01/16	2	56.20	0	0.00	56.40	2	1,807	0.11%
2018/01/12	2	56.35	0	0.00	56.20	2	1,929	0.10%
2018/01/11	1	56.20	0	0.00	56.30	1	1,959	0.05%
2018/01/09	0	0.00	1	57.00	57.00	-1	2,040	-0.05%
2018/01/08	14	58.89	14	59.71	58.50	0	2,059	0.00%
2018/01/03	3	57.90	4	58.40	57.80	-1	2,154	-0.05%