中鼎 (9933)-亞東券商分點個股進出

台股 » 個股 » 中鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鼎

(9933)

可現股當沖

股價
48.20
漲跌
▲0.85
漲幅
+1.80%
成交量
2,632張
產業
上市其他類股
404人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中鼎 (9933)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/05/29	0	0.00	2	47.50	47.65	-2	4,987	-0.04%
2024/05/28	2	47.70	0	0.00	47.90	2	5,008	0.04%
2024/05/27	0.1	47.35	0	0.00	47.30	0.1	5,005	0.00%
2024/05/24	0	0.00	1	46.90	47.15	-1	4,984	-0.02%
2024/05/23	1.1	47.34	0	0.00	47.40	1.1	4,945	0.02%
2024/05/22	35	48.05	11	48.25	48.15	24	4,907	0.49%
2024/05/21	0	0.00	30	48.08	47.95	-30	4,888	-0.61%
2024/05/20	41.1	48.00	55.1	48.59	48.00	-14	4,869	-0.29%
2024/05/16	1.1	47.39	1	47.50	47.45	0.1	4,804	0.00%
2024/05/15	0	0.00	0.4	47.50	47.25	-0.4	4,752	-0.01%
2024/05/14	1	47.45	5	47.30	47.30	-4	4,728	-0.08%
2024/05/13	55	47.70	0	0.00	47.55	55	4,674	1.18%
2024/05/10	1	48.45	0.3	48.55	48.75	0.7	4,595	0.02%
2024/05/09	6	48.16	0	0.00	47.55	6	4,531	0.13%
2024/05/08	0.1	48.40	0	0.00	47.80	0.1	4,488	0.00%
2024/05/07	6.6	48.16	149	47.82	48.15	-142.4	4,414	-3.23%	大賣/鉅額交易
2024/05/06	13.2	48.71	0	0.00	48.55	13.2	4,204	0.31%
2024/05/03	90	53.33	6	53.90	53.90	84	3,721	2.26%
2024/04/29	1	51.30	1	51.70	51.80	0	3,503	0.00%
2024/04/26	11	51.04	4	51.30	51.40	7	3,455	0.20%
2024/04/25	63	51.40	21	51.31	51.40	42	3,386	1.24%
2024/04/24	7	50.53	1	50.70	50.50	6	3,229	0.19%
2024/04/23	0	0.00	2	49.50	49.80	-2	3,168	-0.06%
2024/04/22	3	50.97	6	49.82	49.50	-3	3,118	-0.10%
2024/04/19	7	50.16	10	50.67	50.20	-3	2,973	-0.10%
2024/04/18	11	49.97	7	50.10	49.90	4	2,735	0.15%
2024/04/17	0.1	48.40	1	48.25	48.45	-0.9	2,496	-0.04%
2024/04/16	5	47.30	0	0.00	47.30	5	2,449	0.20%
2024/04/15	2	49.33	0	0.00	48.90	2	2,368	0.08%
2024/04/12	0.3	49.54	7	49.75	49.55	-6.7	2,322	-0.29%
2024/04/10	2	49.63	4	49.86	49.50	-2	2,213	-0.09%
2024/04/03	0	0.00	90	47.50	47.70	-90	1,974	-4.56%
2024/03/27	9.1	47.50	4	47.45	47.60	5.1	1,817	0.28%
2024/03/21	1	45.85	1	45.85	45.85	0	1,646	0.00%
2024/03/18	0	0.00	3	44.90	44.80	-3	1,581	-0.19%
2024/03/13	0	0.00	0.5	45.29	45.30	-0.5	1,532	-0.03%
2024/03/11	0	0.00	7	45.33	45.25	-7	1,465	-0.48%
2024/03/08	1	44.70	2	44.80	44.70	-1	1,417	-0.07%
2024/03/06	1	44.15	1	44.40	44.25	0	1,373	0.00%
2024/03/05	0	0.00	5	43.95	43.90	-5	1,346	-0.37%
2024/03/01	0	0.00	2	43.90	43.70	-2	1,382	-0.14%
2024/02/29	0	0.00	6	43.03	42.95	-6	1,371	-0.44%
2024/02/26	0.2	42.91	10	42.90	42.90	-9.8	1,372	-0.71%
2024/02/23	0.1	42.95	0	0.00	42.65	0.1	1,379	0.00%
2024/02/22	0.1	43.15	0	0.00	42.95	0.1	1,394	0.00%
2024/02/05	0	0.00	1	41.95	42.00	-1	1,565	-0.06%
2024/01/23	0.3	42.40	0	0.00	42.10	0.3	1,964	0.02%
2024/01/15	0	0.00	5	42.50	42.75	-5	1,985	-0.25%
2024/01/12	87	42.14	0	0.00	41.75	87	1,983	4.39%
2023/12/20	0	42.20	0	0.00	42.20	0	2,152	0.00%
2023/12/15	0	0.00	2	43.50	43.50	-2	2,105	-0.09%
2023/12/14	0	0.00	2	44.00	43.80	-2	2,092	-0.10%
2023/12/13	2	43.65	0	0.00	43.65	2	2,077	0.10%
2023/12/11	0	43.85	0	0.00	43.85	0	2,051	0.00%
2023/12/06	0.2	44.14	0	0.00	43.95	0.2	2,014	0.01%
2023/12/01	3	44.03	4.2	44.48	44.35	-1.2	2,046	-0.06%
2023/11/30	0	0.00	1	43.80	43.85	-1	1,993	-0.05%
2023/11/29	0	0.00	2	44.00	44.00	-2	1,975	-0.10%
2023/11/28	7	43.83	4	44.08	43.60	3	1,960	0.15%
2023/11/17	2	43.60	0	0.00	43.50	2	1,826	0.11%
2023/11/15	0	0.00	1.2	43.55	43.70	-1.2	1,790	-0.07%
2023/11/14	0	0.00	2	43.50	42.95	-2	1,735	-0.12%
2023/11/13	0	0.00	5	42.81	42.90	-5	1,696	-0.29%
2023/11/09	0	0.00	1	43.10	42.65	-1	1,643	-0.06%
2023/11/07	0	0.00	3	42.10	42.15	-3	1,540	-0.19%
2023/11/06	0	0.00	1	41.85	41.80	-1	1,506	-0.07%
2023/11/03	0	0.00	5	42.03	41.55	-5	1,470	-0.34%
2023/10/24	1	39.60	0	0.00	39.50	1	1,326	0.08%
2023/10/11	1	39.25	0	0.00	39.45	1	1,246	0.08%
2023/10/05	0.2	39.15	0	0.00	38.95	0.2	1,219	0.01%
2023/10/04	1	38.95	0	0.00	39.00	1	1,211	0.08%
2023/09/15	0.1	40.25	0	0.00	40.10	0.1	1,350	0.01%
2023/09/11	1	39.85	0	0.00	39.95	1	1,350	0.07%
2023/08/31	0.1	39.40	0	0.00	39.45	0.1	1,276	0.01%
2023/08/30	0.1	39.30	2	39.30	39.35	-2	1,285	-0.15%
2023/08/29	0.1	39.00	0	0.00	38.95	0.1	1,312	0.00%
2023/08/28	0	0.00	1	39.00	39.00	-1	1,316	-0.08%
2023/08/25	2	38.73	0	0.00	38.80	2	1,336	0.15%
2023/08/24	2	38.78	0	38.90	38.80	2	1,343	0.15%
2023/08/22	1	38.85	1	38.95	39.00	0	1,333	0.00%
2023/08/17	0	0.00	1	39.50	39.35	-1	1,322	-0.08%
2023/08/16	1	39.20	2	39.60	39.35	-1	1,309	-0.08%
2023/08/15	2	39.50	0	0.00	39.55	2	1,309	0.15%
2023/08/14	0	0.00	3	39.72	39.60	-3	1,317	-0.23%
2023/08/11	1	40.05	0	0.00	40.05	1	1,337	0.07%
2023/08/08	0	0.00	3	40.03	40.05	-3	1,387	-0.22%
2023/08/04	2	39.93	0	0.00	40.15	2	1,432	0.14%
2023/08/02	2	40.13	0	0.00	40.00	2	1,472	0.14%
2023/08/01	12	40.15	0	0.00	40.25	12	1,573	0.76%
2023/07/26	1	40.30	0	0.00	40.30	1	1,572	0.06%
2023/07/25	2	40.10	6	40.13	40.05	-4	1,594	-0.25%
2023/07/21	1	40.55	0	0.00	40.45	1	1,576	0.06%
2023/07/18	11	40.01	8	40.15	40.10	3	1,576	0.19%
2023/07/14	0.2	40.00	0	0.00	39.90	0.2	1,560	0.01%
2023/07/11	1	39.90	2	40.00	39.90	-1	1,567	-0.06%
2023/07/07	0.5	39.94	11	39.81	39.75	-10.5	1,628	-0.64%
2023/07/06	3.1	40.29	6	40.33	40.20	-2.9	1,601	-0.18%
2023/07/05	0	0.00	18	42.16	42.15	-18	1,547	-1.16%
2023/07/04	0	0.00	10	42.15	42.10	-10	1,519	-0.66%
2023/06/30	0	0.00	10	42.03	42.10	-10	1,535	-0.65%
2023/06/29	0	0.00	5	41.97	42.05	-5	1,541	-0.32%
2023/06/28	0	0.00	8	41.98	41.95	-8	1,568	-0.51%
2023/06/27	0	0.00	7	41.96	41.90	-7	1,578	-0.44%
2023/06/26	1	41.85	3	41.95	41.95	-2	1,593	-0.13%
2023/06/21	0	0.00	2	41.75	41.75	-2	1,611	-0.12%
2023/06/16	0.1	42.10	0	0.00	41.65	0.1	1,665	0.01%
2023/06/14	0	0.00	5	42.10	42.10	-5	1,688	-0.30%
2023/06/13	2	41.90	3	41.90	42.00	-1	1,707	-0.06%
2023/06/06	1	42.05	0	0.00	41.95	1	1,914	0.05%
2023/06/02	3	41.90	0	0.00	41.80	3	2,075	0.14%
2023/06/01	1	41.05	0	0.00	41.15	1	2,059	0.05%
2023/05/29	0.5	41.20	0	0.00	41.25	0.5	2,022	0.02%
2023/05/25	0	41.35	0	0.00	41.05	0	2,027	0.00%
2023/05/10	0.1	40.50	0	0.00	40.30	0.1	1,955	0.01%
2023/05/09	0.1	40.85	0	0.00	40.70	0.1	1,938	0.01%
2023/05/08	1	40.70	0	0.00	41.00	1	1,911	0.05%
2023/04/28	1	42.50	0	0.00	42.50	1	1,852	0.05%
2023/04/25	1	42.00	0	0.00	41.95	1	1,827	0.05%
2023/04/19	0	0.00	4	42.80	42.55	-4	1,925	-0.21%
2023/04/12	0	0.00	1	42.95	42.95	-1	1,893	-0.05%
2023/04/06	0	0.00	1	41.90	41.80	-1	1,870	-0.05%
2023/03/23	0	0.00	1	42.85	42.65	-1	1,897	-0.05%
2023/03/21	2	41.90	0	0.00	42.05	2	1,895	0.11%
2023/03/20	5	42.00	0	0.00	42.00	5	1,914	0.26%
2023/03/13	3	41.50	0	0.00	41.85	3	2,057	0.15%
2023/03/08	0.1	43.00	0	0.00	43.40	0.1	2,020	0.00%
2023/03/06	2	44.93	0	0.00	45.10	2	1,880	0.11%
2023/02/20	1	44.20	4	43.90	44.20	-3	2,146	-0.14%
2023/02/16	0	0.00	4	44.10	43.55	-4	2,303	-0.17%
2023/02/13	3	44.00	0	0.00	44.10	3	2,534	0.12%
2023/02/09	2	43.85	2	43.65	43.65	0	2,917	0.00%
2023/02/07	2	43.90	2	44.10	44.20	0	3,368	0.00%
2023/02/06	3	43.60	3	43.70	43.70	0	3,360	0.00%
2023/02/03	2	43.20	2	43.45	43.35	0	3,369	0.00%
2023/02/02	0	0.00	2	43.63	43.25	-2	3,364	-0.06%
2023/01/17	1	42.45	0	0.00	42.45	1	3,394	0.03%
2023/01/10	1	43.05	1	43.20	43.20	0	3,508	0.00%
2023/01/09	3	42.50	3	42.93	42.60	0	3,486	0.00%
2022/12/30	16	42.06	17	41.86	41.85	-1	3,535	-0.03%
2022/12/29	1	41.70	0	0.00	42.15	1	3,537	0.03%
2022/12/28	0	0.00	1	41.95	42.00	-1	3,540	-0.03%
2022/12/27	9	42.08	8	42.18	42.00	1	3,546	0.03%
2022/12/26	3	42.05	3	42.20	42.20	0	3,582	0.00%
2022/12/23	2	41.30	0	0.00	41.85	2	3,635	0.06%
2022/12/21	3	41.45	1	41.50	41.50	2	3,678	0.05%
2022/12/20	0	0.00	9	41.63	41.35	-9	3,704	-0.24%
2022/12/16	10	43.23	10	42.55	42.80	0	3,722	0.00%
2022/12/13	16	43.50	16	42.83	42.85	0	3,826	0.00%
2022/12/12	2	43.00	2	43.15	43.35	0	3,844	0.00%
2022/12/09	1	42.75	30	42.68	42.65	-29	3,832	-0.76%
2022/12/07	40	43.15	21	42.94	42.15	19	3,798	0.50%
2022/12/06	20	41.58	11	41.79	42.05	9	3,709	0.24%
2022/12/02	0	0.00	6	41.90	41.80	-6	3,745	-0.16%
2022/12/01	0	0.00	6	41.40	41.70	-6	3,739	-0.16%
2022/11/30	1	40.75	0	0.00	40.65	1	3,791	0.03%
2022/11/28	2	40.50	0	0.00	40.40	2	3,944	0.05%
2022/11/25	3	40.45	0	0.00	40.40	3	3,936	0.08%
2022/11/24	0	0.00	4.5	40.03	40.20	-4.5	3,921	-0.11%
2022/11/23	1	40.15	0.5	40.25	40.25	0.5	3,888	0.01%
2022/11/22	0	0.00	6	39.92	39.80	-6	3,856	-0.16%
2022/11/21	0	0.00	3	40.20	40.15	-3	3,840	-0.08%
2022/11/18	3	39.60	2	39.50	39.55	1	3,805	0.03%
2022/11/16	2	40.03	0	0.00	39.75	2	3,717	0.05%
2022/11/15	12	40.07	1	40.10	40.00	11	3,659	0.30%
2022/11/14	0	0.00	5	40.34	40.25	-5	3,582	-0.14%
2022/11/11	0	0.00	7	39.18	39.10	-7	3,500	-0.20%
2022/11/10	5	38.73	0	0.00	38.70	5	3,419	0.15%
2022/11/09	13	38.91	4	38.98	38.80	9	3,385	0.27%
2022/11/08	1	38.85	1	39.20	38.90	0	3,291	0.00%
2022/11/07	8	38.64	0	0.00	38.60	8	3,174	0.25%
2022/11/04	10	39.54	5	40.20	40.10	5	2,913	0.17%
2022/11/03	18	43.06	0	0.00	42.70	18	2,588	0.70%
2022/11/01	1	47.30	0	0.00	47.30	1	2,439	0.04%
2022/10/26	1	46.60	1	46.50	46.60	0	2,447	0.00%
2022/10/25	1	45.90	0	0.00	45.95	1	2,428	0.04%
2022/10/20	1	44.65	1	45.35	45.60	0	2,432	0.00%
2022/10/17	1	43.55	0.2	44.10	44.45	0.8	2,367	0.03%
2022/10/14	8	44.41	0	0.00	44.40	8	2,368	0.34%
2022/10/11	0	0.00	0.3	46.02	45.85	-0.3	2,348	-0.01%
2022/10/04	0	0.00	5	46.02	45.95	-5	2,310	-0.22%
2022/09/30	5	45.61	0	0.00	45.60	5	2,301	0.22%
2022/09/28	0	0.00	0.4	47.05	46.05	-0.4	2,289	-0.02%
2022/09/27	0	0.00	2	47.65	48.00	-2	2,274	-0.09%
2022/09/26	2.3	47.32	1	48.15	47.25	1.3	2,273	0.06%
2022/09/20	0.4	48.80	8	47.81	48.30	-7.6	2,235	-0.34%
2022/09/14	3	47.25	0	0.00	47.30	3	2,316	0.13%
2022/09/13	3	47.52	0	0.00	47.60	3	2,373	0.13%
2022/09/12	1	47.80	1	47.45	47.55	0	2,485	0.00%
2022/09/08	2	47.85	3.4	48.66	47.80	-1.4	2,601	-0.05%
2022/09/06	1	48.35	0	0.00	48.35	1	2,772	0.04%
2022/09/05	1.4	48.12	2	48.80	48.85	-0.6	2,685	-0.02%
2022/09/02	0	0.00	10	45.58	45.95	-10	2,527	-0.40%
2022/09/01	2	44.73	0	0.00	44.60	2	2,497	0.08%
2022/08/31	4	45.10	0	0.00	45.05	4	2,494	0.16%
2022/08/30	2	45.15	2	45.75	45.35	0	2,491	0.00%
2022/08/29	3	44.83	1	45.45	45.30	2	2,489	0.08%
2022/08/26	1	45.95	4	45.64	45.95	-3	2,486	-0.12%
2022/08/24	0	0.00	2	45.15	45.00	-2	2,480	-0.08%
2022/08/23	0	0.00	4	45.08	44.95	-4	2,498	-0.16%
2022/08/19	1	45.35	0	0.00	45.35	1	2,514	0.04%
2022/08/17	1	45.70	0	0.00	45.65	1	2,527	0.04%
2022/08/16	0	0.00	3	45.05	45.00	-3	2,521	-0.12%
2022/08/15	1	44.50	0	0.00	44.60	1	2,537	0.04%
2022/08/12	0	0.00	2	44.60	44.60	-2	2,529	-0.08%
2022/08/05	0	0.00	1	43.25	43.60	-1	2,563	-0.04%
2022/08/04	3	43.00	0	0.00	42.50	3	2,570	0.12%
2022/08/02	3	43.70	0	0.00	43.65	3	2,582	0.12%
2022/07/29	0	0.00	1	44.45	44.45	-1	2,713	-0.04%
2022/07/28	0	0.00	2	45.00	44.15	-2	2,755	-0.07%
2022/07/27	1	44.15	4	43.95	44.75	-3	2,731	-0.11%
2022/07/26	1	42.90	0	0.00	42.90	1	2,695	0.04%
2022/07/25	0	0.00	1	42.40	42.60	-1	2,698	-0.04%
2022/07/21	2	40.93	0	0.00	41.30	2	2,710	0.07%
2022/07/12	0	0.00	2	41.65	41.70	-2	2,841	-0.07%
2022/07/11	6	42.08	0	0.00	42.05	6	2,832	0.21%
2022/07/08	3	41.75	0	0.00	41.85	3	2,837	0.11%
2022/07/07	0	0.00	8	40.68	40.90	-8	2,825	-0.28%
2022/07/05	0	0.00	8	40.95	41.30	-8	2,820	-0.28%
2022/07/01	5	42.46	0	0.00	42.40	5	2,799	0.18%
2022/06/30	0	0.00	2	44.80	44.90	-2	2,764	-0.07%
2022/06/28	1	46.15	0	0.00	46.25	1	2,702	0.04%
2022/06/27	12	46.79	0	0.00	46.65	12	2,725	0.44%
2022/06/23	1	47.10	1	46.90	47.05	0	2,752	0.00%
2022/06/21	0	0.00	4	48.94	49.00	-4	2,765	-0.14%
2022/06/20	3	48.68	13	48.99	47.75	-10	2,715	-0.37%
2022/06/17	0	0.00	3	48.40	48.10	-3	2,596	-0.12%
2022/06/16	2	49.30	15	49.39	48.00	-13	2,497	-0.52%
2022/06/15	3	47.77	3	48.10	47.60	0	2,341	0.00%
2022/06/13	1	45.80	0	0.00	45.75	1	2,364	0.04%
2022/06/08	0	0.00	1	45.60	45.80	-1	2,678	-0.04%
2022/05/31	1	46.70	0	0.00	46.70	1	2,850	0.04%
2022/05/27	1	45.60	0	0.00	45.60	1	2,851	0.04%
2022/05/26	0	0.00	2	45.25	45.00	-2	2,863	-0.07%
2022/05/24	3	43.85	0	0.00	43.70	3	2,927	0.10%
2022/05/23	7	44.38	1	43.85	43.65	6	2,944	0.20%
2022/05/09	0	0.00	3	48.38	48.25	-3	3,097	-0.10%
2022/05/06	3.1	48.99	0.1	49.05	49.15	3	3,105	0.10%
2022/05/05	1	47.50	0	0.00	47.80	1	3,049	0.03%
2022/04/27	0	0.00	2	45.50	45.20	-2	3,020	-0.07%
2022/04/25	0	0.00	4	46.70	46.80	-4	3,007	-0.13%
2022/04/22	4	47.58	11	47.40	47.80	-7	2,993	-0.23%
2022/04/21	0.1	46.52	10.1	47.35	46.70	-10	2,952	-0.34%
2022/04/20	0	0.00	14	47.13	47.30	-14	2,940	-0.48%
2022/04/19	4	47.00	69.6	47.00	47.15	-65.6	2,934	-2.23%
2022/04/18	0	0.00	5	46.00	45.75	-5	2,926	-0.17%
2022/04/13	0	0.00	5	46.50	46.45	-5	2,954	-0.17%
2022/04/07	0	0.00	28	45.22	45.50	-28	2,880	-0.97%
2022/03/31	0	0.00	3.3	46.25	46.35	-3.3	2,833	-0.12%
2022/03/30	13	46.79	4	46.75	46.25	9	2,826	0.32%
2022/03/29	4	46.88	12	46.98	47.00	-8	2,794	-0.29%
2022/03/28	4	45.85	4	45.65	46.05	0	2,731	0.00%
2022/03/25	4	46.43	3	46.27	46.50	1	2,691	0.04%
2022/03/23	1	44.70	0	0.00	44.25	1	2,577	0.04%
2022/03/22	0	0.00	4	44.80	44.90	-4	2,564	-0.16%
2022/03/21	4	45.20	0	0.00	45.00	4	2,547	0.16%
2022/03/18	0	0.00	2	44.50	44.00	-2	2,497	-0.08%
2022/03/17	0	0.00	4	44.70	44.80	-4	2,438	-0.16%
2022/03/16	0	0.00	5	44.87	45.40	-5	2,376	-0.21%
2022/03/15	0	0.00	9	45.28	45.10	-9	2,324	-0.39%
2022/03/14	0.1	44.65	1.2	44.82	44.85	-1.1	2,228	-0.05%
2022/03/11	32	43.61	65	43.61	44.15	-33	2,134	-1.55%
2022/03/10	3.2	42.50	0.1	42.55	42.55	3.1	1,986	0.15%
2022/03/07	1	40.50	0	0.00	40.65	1	1,831	0.05%
2022/03/03	0	0.00	1	41.65	41.70	-1	1,806	-0.06%
2022/02/24	0	0.00	100	40.23	40.15	-100	1,736	-5.76%
2022/02/23	0	0.00	1	40.80	40.70	-1	1,689	-0.06%
2022/02/21	0	0.00	10	41.40	41.50	-10	1,656	-0.60%
2022/02/17	0	0.00	23	41.36	41.10	-23	1,665	-1.38%
2022/02/16	0	0.00	1	40.80	41.00	-1	1,626	-0.06%
2022/02/15	0.1	40.60	1.1	40.62	40.65	-1	1,603	-0.06%
2022/02/11	0	0.00	2	40.15	40.05	-2	1,526	-0.13%
2022/02/09	3	39.65	0	0.00	39.65	3	1,453	0.21%
2022/02/07	1	39.20	2	39.00	39.70	-1	1,416	-0.07%
2022/01/24	0	0.00	2	38.30	38.40	-2	1,322	-0.15%
2022/01/18	0	0.00	1	38.35	38.30	-1	1,259	-0.08%
2022/01/17	2	38.30	0	0.00	38.30	2	1,247	0.16%
2022/01/13	0	0.00	8	38.55	38.60	-8	1,252	-0.64%
2022/01/11	1	38.65	2	38.55	38.60	-1	1,211	-0.08%
2022/01/10	0	0.00	3	38.05	38.05	-3	1,154	-0.26%
2022/01/07	3	37.65	0	0.00	37.65	3	1,121	0.27%
2022/01/05	0	0.00	6	37.24	37.25	-6	1,091	-0.55%
2021/12/27	5	37.10	0	0.00	37.20	5	1,123	0.44%
2021/12/24	1	37.00	0	0.00	37.00	1	1,117	0.09%
2021/12/22	0	0.00	6	37.00	37.00	-6	1,108	-0.54%
2021/12/21	0	0.00	0.2	36.90	36.90	-0.2	1,102	-0.02%
2021/12/16	0	0.00	10	36.00	36.40	-10	1,067	-0.94%
2021/12/01	1	35.95	0	0.00	36.05	1	1,246	0.08%
2021/11/24	0	0.00	1	36.60	36.55	-1	1,221	-0.08%
2021/11/22	1	36.70	0	0.00	36.65	1	1,220	0.08%
2021/11/19	3	36.80	0	0.00	36.90	3	1,225	0.24%
2021/11/16	0	0.00	2	37.15	36.85	-2	1,213	-0.16%
2021/11/15	3	36.88	2	36.80	36.85	1	1,230	0.08%
2021/11/02	1	36.55	0	0.00	36.60	1	1,179	0.08%
2021/10/07	0	0.00	2	36.30	36.30	-2	1,282	-0.16%
2021/10/04	0	0.00	10	36.03	36.15	-10	1,300	-0.77%
2021/09/15	3	35.70	29	35.64	35.55	-26	1,290	-2.02%
2021/09/14	0	0.00	3	36.08	35.85	-3	1,297	-0.23%
2021/09/10	4	35.38	0	0.00	35.35	4	1,283	0.31%
2021/09/08	2	35.50	0	0.00	35.50	2	1,243	0.16%
2021/09/06	2	36.00	0	0.00	35.95	2	1,254	0.16%
2021/08/31	1	36.05	0	0.00	36.05	1	1,238	0.08%
2021/08/27	5	35.90	100	35.85	35.90	-95	1,228	-7.73%
2021/08/23	2	35.80	258	35.82	35.95	-256	1,217	-21.03%	大賣/鉅額交易
2021/08/20	2	35.83	2	36.05	35.90	0	1,216	0.00%
2021/08/19	0	0.00	5	38.25	37.85	-5	1,216	-0.41%
2021/08/18	10	37.90	8	37.90	38.60	2	1,177	0.17%
2021/08/12	4	38.45	0	0.00	38.60	4	1,147	0.35%
2021/07/30	1	38.05	0	0.00	38.25	1	1,369	0.07%
2021/07/23	1	38.75	0	0.00	38.80	1	1,441	0.07%
2021/07/22	0	0.00	2	38.70	38.80	-2	1,445	-0.14%
2021/07/19	0	0.00	2	39.15	39.15	-2	1,483	-0.13%
2021/07/07	0	0.00	2	38.90	38.80	-2	1,721	-0.12%
2021/07/02	0	0.00	2	39.30	39.30	-2	1,784	-0.11%
2021/07/01	0	0.00	5	39.05	39.10	-5	1,791	-0.28%
2021/06/29	10	39.08	6	39.10	39.10	4	1,785	0.22%
2021/06/25	2	38.60	0	0.00	38.35	2	1,790	0.11%
2021/06/23	0	0.00	5	38.90	38.85	-5	1,880	-0.27%
2021/06/18	0	0.00	1	38.60	38.75	-1	2,119	-0.05%
2021/06/16	0	0.00	2	38.35	38.55	-2	2,311	-0.09%
2021/06/11	0	0.00	1	38.35	38.35	-1	2,370	-0.04%
2021/06/10	0	0.00	1	38.05	38.05	-1	2,383	-0.04%
2021/05/26	5	37.15	10	37.15	37.10	-5	2,599	-0.19%
2021/05/19	2	36.80	0	0.00	36.90	2	2,660	0.08%
2021/05/18	0	0.00	1	36.50	37.40	-1	2,664	-0.04%
2021/05/17	0	0.00	3	36.15	35.55	-3	2,652	-0.11%
2021/05/14	1	36.60	0	0.00	36.60	1	2,626	0.04%
2021/05/13	1	36.70	0	0.00	36.55	1	2,615	0.04%
2021/05/12	2	37.45	0	0.00	36.80	2	2,587	0.08%
2021/05/11	1	38.90	10	39.29	38.95	-9	2,533	-0.36%
2021/05/10	0	0.00	5	39.14	39.30	-5	2,471	-0.20%
2021/05/07	0	0.00	5	38.85	38.95	-5	2,467	-0.20%
2021/04/29	1	39.30	0	0.00	39.50	1	2,385	0.04%
2021/04/27	0	0.00	1	39.95	39.65	-1	2,390	-0.04%
2021/04/22	1	41.45	0	0.00	39.65	1	2,352	0.04%
2021/04/20	2	39.60	0	0.00	39.75	2	2,244	0.09%
2021/04/19	0	0.00	4	39.15	39.45	-4	2,230	-0.18%
2021/04/08	0	0.00	4	38.18	38.35	-4	2,308	-0.17%
2021/04/06	1	37.90	2	37.95	37.85	-1	2,286	-0.04%
2021/04/01	2	37.70	0	0.00	37.85	2	2,277	0.09%
2021/03/31	1	37.90	0	0.00	37.90	1	2,272	0.04%
2021/03/30	0	0.00	0	37.80	37.90	0	2,285	0.00%
2021/03/29	5	37.60	0	0.00	37.60	5	2,295	0.22%
2021/03/26	0	0.00	1	36.95	37.70	-1	2,286	-0.04%
2021/03/23	10	36.25	0	0.00	36.20	10	2,104	0.48%
2021/03/22	11	36.21	0	0.00	36.20	11	2,031	0.54%
2021/03/19	0	0.00	4	36.50	36.30	-4	1,942	-0.21%
2021/03/15	1	36.80	0	0.00	36.85	1	1,766	0.06%
2021/03/11	0	0.00	3	37.05	37.10	-3	1,767	-0.17%
2021/03/10	4	36.20	0	0.00	36.70	4	1,756	0.23%
2021/03/02	1	36.60	0	0.00	36.55	1	1,689	0.06%
2021/02/23	0	0.00	2	37.20	37.05	-2	1,671	-0.12%
2021/02/19	10	36.60	0	0.00	36.55	10	1,681	0.59%
2021/02/18	0	0.00	2	36.50	36.50	-2	1,679	-0.12%
2021/02/17	15	35.72	2	35.90	36.00	13	1,677	0.78%
2021/02/02	0	0.00	10	35.75	35.85	-10	1,716	-0.58%
2021/01/21	3	35.45	0	0.00	35.40	3	1,709	0.18%
2021/01/20	4	35.64	0	0.00	35.50	4	1,731	0.23%
2021/01/19	2	36.20	100	36.36	36.20	-98	1,714	-5.72%
2021/01/15	3	36.67	10	36.65	36.50	-7	1,706	-0.41%
2021/01/14	6	36.95	5	36.97	37.00	1	1,752	0.06%
2021/01/13	40	36.68	5	36.95	36.85	35	1,772	1.97%
2021/01/12	63	36.90	0	0.00	36.90	63	1,762	3.57%
2021/01/08	2	37.35	1	37.45	37.45	1	1,735	0.06%
2021/01/07	20	37.05	0	0.00	37.20	20	1,735	1.15%
2021/01/06	2	37.60	0	0.00	37.65	2	1,659	0.12%
2020/12/31	3	38.20	0	0.00	38.20	3	1,575	0.19%
2020/12/29	3	38.55	0	0.00	38.55	3	1,555	0.19%
2020/12/25	2	38.45	0	0.00	38.55	2	1,610	0.12%
2020/12/16	2	38.35	0	0.00	38.60	2	1,645	0.12%
2020/12/14	2	38.40	0	0.00	38.55	2	1,766	0.11%
2020/12/11	1	38.35	0	0.00	38.60	1	1,803	0.06%
2020/12/04	1	39.05	0	0.00	38.95	1	2,205	0.05%
2020/11/24	0	0.00	12	39.80	39.35	-12	2,649	-0.45%
2020/11/20	0	0.00	3	39.45	39.45	-3	2,621	-0.11%
2020/11/18	1	40.00	66	39.80	40.00	-65	2,627	-2.47%
2020/11/16	2	39.90	4	39.85	39.50	-2	2,631	-0.08%
2020/11/13	0	0.00	3	39.60	39.35	-3	2,631	-0.11%
2020/11/12	0	0.00	21	39.60	39.30	-21	2,628	-0.80%
2020/11/10	0	0.00	50.7	39.21	39.15	-50.7	2,601	-1.95%
2020/11/09	0	0.00	2	38.90	38.60	-2	2,585	-0.08%
2020/11/06	0	0.00	4	38.70	38.45	-4	2,581	-0.15%
2020/11/02	0	0.00	2	38.80	38.80	-2	2,620	-0.08%
2020/10/30	2	39.20	2	39.70	38.95	0	2,627	0.00%
2020/10/28	3	39.25	0	0.00	39.35	3	2,602	0.12%
2020/10/21	2	38.30	0	0.00	38.85	2	2,589	0.08%
2020/10/20	1	38.25	0	0.00	38.30	1	2,596	0.04%
2020/10/19	4	38.90	52	38.87	38.75	-48	2,616	-1.83%
2020/10/16	0	0.00	14	39.04	38.80	-14	2,632	-0.53%
2020/10/15	0	0.00	1	38.95	38.95	-1	2,640	-0.04%
2020/10/08	0	0.00	40	39.59	39.45	-40	2,674	-1.50%
2020/10/07	0	0.00	34	39.75	39.55	-34	2,679	-1.27%
2020/10/06	2	39.55	0	0.00	39.75	2	2,679	0.07%
2020/09/25	1	37.65	0	0.00	37.70	1	2,659	0.04%
2020/09/24	1	38.00	0	0.00	37.70	1	2,640	0.04%
2020/09/23	0.2	38.90	0	0.00	38.75	0.2	2,607	0.01%
2020/09/22	4	38.96	0	0.00	38.95	4	2,611	0.15%
2020/09/21	7	39.33	0	0.00	39.15	7	2,630	0.27%
2020/09/18	0	0.00	5	39.79	39.75	-5	2,753	-0.18%
2020/09/16	0	0.00	51	39.14	38.85	-51	2,915	-1.75%
2020/09/15	5	38.80	1	39.35	38.90	4	3,039	0.13%
2020/09/14	4	39.03	0	0.00	39.05	4	3,164	0.13%
2020/09/11	4	39.75	10	41.00	39.75	-6	3,202	-0.19%
2020/09/10	4	39.45	1	39.70	39.90	3	3,088	0.10%
2020/09/09	5	39.75	11	39.63	39.60	-6	3,036	-0.20%
2020/09/08	2	37.90	0	0.00	37.90	2	2,882	0.07%
2020/09/07	0	0.00	10	39.20	38.65	-10	2,923	-0.34%
2020/09/04	24	39.00	21	38.67	39.00	3	2,890	0.10%
2020/09/03	1	36.80	1	37.10	36.70	0	2,665	0.00%
2020/09/02	0	0.00	2	37.30	36.95	-2	2,738	-0.07%
2020/09/01	0	0.00	1	36.55	36.55	-1	2,839	-0.04%
2020/08/28	0	0.00	50	35.74	35.95	-50	2,891	-1.73%
2020/08/26	0	0.00	3	35.65	35.65	-3	2,943	-0.10%
2020/08/20	0	0.00	2	34.85	35.00	-2	3,007	-0.07%
2020/08/19	0	0.00	50	35.00	35.05	-50	3,000	-1.67%
2020/08/18	1	35.20	0	0.00	35.00	1	3,012	0.03%
2020/08/17	0	0.00	2	35.15	35.15	-2	3,036	-0.07%
2020/08/14	3	34.75	0	0.00	34.70	3	3,065	0.10%
2020/08/10	0	0.00	20	35.50	35.40	-20	3,171	-0.63%
2020/08/07	3	35.77	0	0.00	35.50	3	3,204	0.09%
2020/08/06	1	36.45	53	36.35	36.45	-52	3,202	-1.62%
2020/08/05	0	0.00	7	35.21	35.65	-7	3,220	-0.22%
2020/08/03	5	35.03	4	35.15	35.00	1	3,302	0.03%
2020/07/31	9	34.85	0	0.00	34.90	9	3,326	0.27%
2020/07/30	0	0.00	50	35.08	35.05	-50	3,338	-1.50%
2020/07/24	51	36.53	5	36.95	36.50	46	3,454	1.33%
2020/07/23	0	0.00	29	38.50	38.40	-29	3,447	-0.84%
2020/07/22	1	38.65	0	0.00	38.45	1	3,439	0.03%
2020/07/17	0	0.00	2	38.65	38.65	-2	3,424	-0.06%
2020/07/13	0	0.00	0.3	38.40	38.40	-0.3	3,469	-0.01%
2020/07/10	1	38.30	0	0.00	38.20	1	3,507	0.03%
2020/07/09	2	39.05	0	0.00	39.15	2	3,478	0.06%
2020/07/08	0	0.00	2	39.15	39.25	-2	3,476	-0.06%
2020/07/03	1	38.75	0	0.00	38.90	1	3,521	0.03%
2020/07/01	1	38.70	0	0.00	38.80	1	3,549	0.03%
2020/06/29	0	0.00	2	39.60	39.60	-2	3,567	-0.06%
2020/06/24	2	38.65	0	0.00	38.65	2	3,425	0.06%
2020/06/23	0	0.00	1	39.40	39.40	-1	3,304	-0.03%
2020/06/19	0	0.00	1	39.20	39.40	-1	3,060	-0.03%
2020/06/17	1	38.55	1	38.60	38.40	0	2,893	0.00%
2020/06/16	0	0.00	1	37.50	37.85	-1	2,887	-0.03%
2020/06/15	1	37.40	0	0.00	37.00	1	2,897	0.03%
2020/06/12	4	37.45	4	37.20	37.50	0	2,879	0.00%
2020/06/11	3	38.40	0	0.00	38.20	3	2,827	0.11%
2020/06/09	3	39.20	3	39.55	39.55	0	2,808	0.00%
2020/06/08	4	39.09	10	38.73	39.30	-6	2,721	-0.22%
2020/06/04	6	36.14	0	0.00	36.25	6	2,576	0.23%
2020/06/02	0	0.00	50	34.73	35.15	-50	2,543	-1.97%
2020/05/29	0	0.00	7	34.15	33.90	-7	2,549	-0.27%
2020/05/27	0	0.00	2	34.70	34.70	-2	2,551	-0.08%
2020/05/21	0	0.00	50	34.68	34.80	-50	2,495	-2.00%
2020/05/20	0	0.00	1	34.20	34.30	-1	2,470	-0.04%
2020/05/19	2	33.85	0	0.00	33.90	2	2,449	0.08%
2020/05/18	0	0.00	50	33.18	33.50	-50	2,425	-2.06%
2020/05/15	1	32.90	6	33.40	32.85	-5	2,404	-0.21%
2020/05/14	2	33.50	2	33.65	33.35	0	2,387	0.00%
2020/05/12	2	34.15	0	0.00	34.25	2	2,362	0.08%
2020/05/11	1	34.50	0	0.00	34.25	1	2,322	0.04%
2020/05/07	0	0.00	50	32.83	32.80	-50	2,242	-2.23%
2020/05/05	2	32.60	2	32.35	32.40	0	2,204	0.00%
2020/05/04	2	32.10	10	31.90	32.10	-8	2,172	-0.37%
2020/04/29	10	31.25	0	0.00	31.60	10	2,061	0.49%
2020/04/22	2	29.65	0	0.00	29.80	2	1,961	0.10%
2020/04/21	2	30.05	0	0.00	30.00	2	1,948	0.10%
2020/04/20	2	30.85	0	0.00	31.00	2	1,914	0.10%
2020/04/16	3	31.00	0	0.00	30.90	3	1,889	0.16%
2020/04/15	2	31.10	0	0.00	31.25	2	1,871	0.11%
2020/04/13	0	0.00	10	30.60	30.45	-10	1,845	-0.54%
2020/04/09	2	30.00	20	30.10	30.20	-18	1,874	-0.96%
2020/04/08	20	29.75	0	0.00	30.00	20	1,858	1.08%
2020/03/31	0	0.00	1	28.70	29.30	-1	1,748	-0.06%
2020/03/30	0	0.00	3	28.00	28.40	-3	1,719	-0.17%
2020/03/27	1	28.25	0	0.00	28.25	1	1,731	0.06%
2020/03/26	1	27.60	0	0.00	27.95	1	1,736	0.06%
2020/03/25	1	28.10	5	27.35	27.70	-4	1,729	-0.23%
2020/03/24	1	26.75	0	0.00	26.55	1	1,693	0.06%
2020/03/19	5	25.95	0	0.00	25.90	5	1,617	0.31%
2020/03/16	0	0.00	5	30.50	29.90	-5	1,579	-0.32%
2020/03/13	5	30.50	2	30.80	30.80	3	1,553	0.19%
2020/03/12	3	32.77	5.4	32.88	32.75	-2.4	1,508	-0.16%
2020/03/11	0	0.00	1	34.30	33.60	-1	1,547	-0.06%
2020/03/09	2	34.05	0	0.00	33.70	2	1,580	0.13%
2020/03/06	10	34.95	0	0.00	34.85	10	1,566	0.64%
2020/03/04	6	35.18	0	0.00	35.10	6	1,593	0.38%
2020/02/27	3	36.60	0	0.00	37.00	3	1,586	0.19%
2020/02/26	5	36.55	0	0.00	36.70	5	1,602	0.31%
2020/02/20	6	37.40	6	37.35	37.20	0	1,814	0.00%
2020/02/17	2	36.80	0	0.00	36.85	2	1,917	0.10%
2020/02/05	0	0.00	1	37.45	37.55	-1	2,067	-0.05%
2020/02/04	0	0.00	2	37.50	37.30	-2	2,078	-0.10%
2020/02/03	0	0.00	2.7	37.05	37.35	-2.7	2,112	-0.13%
2020/01/31	0	0.00	2	37.15	37.70	-2	2,104	-0.10%
2020/01/30	1	37.05	7	37.01	36.90	-6	2,097	-0.29%
2020/01/20	2	38.10	0	0.00	38.00	2	2,082	0.10%
2020/01/14	0	0.00	10	38.05	38.05	-10	2,080	-0.48%
2020/01/08	2	36.90	0	0.00	36.90	2	2,113	0.09%
2020/01/03	2	37.80	0	0.00	37.70	2	2,072	0.10%
2020/01/02	0	0.00	2	37.90	37.90	-2	2,054	-0.10%
2019/12/31	2	38.00	0	0.00	38.10	2	2,044	0.10%
2019/12/30	3	38.00	1	38.00	38.00	2	2,040	0.10%
2019/12/26	0	0.00	10	37.55	37.80	-10	2,018	-0.50%
2019/12/18	10	38.20	0	0.00	38.15	10	2,034	0.49%
2019/12/12	1	37.95	1	37.90	37.95	0	2,015	0.00%
2019/12/09	1	38.85	0	0.00	38.70	1	1,963	0.05%
2019/12/06	1	39.55	6	39.45	39.50	-5	1,937	-0.26%
2019/12/05	1	38.60	15	38.23	38.70	-14	1,897	-0.74%
2019/11/29	1	37.45	0	0.00	37.65	1	1,774	0.06%
2019/11/27	0	0.00	1	37.05	37.10	-1	1,758	-0.06%
2019/11/26	1	37.15	0	0.00	36.60	1	1,741	0.06%
2019/11/25	0	0.00	2	37.35	37.25	-2	1,699	-0.12%
2019/11/22	1	37.75	0	0.00	37.80	1	1,666	0.06%
2019/11/21	2	36.53	2	36.60	36.70	0	1,605	0.00%
2019/11/20	14	35.58	0	0.00	35.90	14	1,535	0.91%
2019/11/19	2	35.70	0	0.00	35.90	2	1,492	0.13%
2019/11/18	10	36.50	0	0.00	36.85	10	1,409	0.71%
2019/11/14	18	37.67	0	0.00	37.40	18	1,325	1.36%
2019/11/13	12	38.58	0	0.00	38.40	12	1,286	0.93%
2019/11/11	3	39.63	0	0.00	39.35	3	1,226	0.24%
2019/11/08	7	40.36	0	0.00	40.20	7	1,190	0.59%
2019/11/07	0	0.00	6	41.12	41.10	-6	1,165	-0.51%
2019/11/06	12	40.02	0	0.00	40.10	12	1,130	1.06%
2019/11/05	23	40.53	0	0.00	40.55	23	1,106	2.08%
2019/11/01	10	40.85	0	0.00	40.90	10	1,082	0.92%
2019/10/31	27	41.18	0	0.00	40.90	27	1,071	2.52%
2019/10/30	3	41.70	0	0.00	41.70	3	1,033	0.29%
2019/10/28	5	42.00	0	0.00	42.00	5	1,030	0.49%
2019/10/03	0	0.00	2	41.80	42.10	-2	916	-0.22%
2019/09/27	0	0.00	0	42.45	41.70	0	899	0.00%
2019/09/26	2	42.70	0	0.00	42.60	2	869	0.23%
2019/09/17	1	43.50	0	0.00	43.45	1	779	0.13%
2019/09/12	1	43.60	0	0.00	43.60	1	778	0.13%
2019/08/30	1	43.80	0	0.00	43.80	1	801	0.12%
2019/08/28	90	43.71	0	0.00	43.75	90	768	11.71%
2019/07/30	0	0.00	1	45.00	45.00	-1	893	-0.11%
2019/07/29	1	45.10	0	0.00	45.10	1	898	0.11%
2019/07/24	0.1	47.20	10	47.17	47.00	-9.9	899	-1.10%
2019/07/22	0	0.00	4	47.00	47.20	-4	895	-0.45%
2019/07/01	8	46.00	0	0.00	46.30	8	920	0.87%
2019/06/21	0	0.00	2	46.45	46.10	-2	915	-0.22%
2019/06/20	1	45.75	0	0.00	45.75	1	903	0.11%
2019/06/13	2	45.40	0	0.00	45.60	2	902	0.22%
2019/06/10	1	46.35	0	0.00	45.90	1	883	0.11%
2019/05/31	1	45.80	0	0.00	46.85	1	845	0.12%
2019/05/28	12	45.91	0	0.00	45.90	12	834	1.44%
2019/05/24	2	46.00	0	0.00	46.00	2	803	0.25%
2019/05/22	2	46.60	0	0.00	46.45	2	791	0.25%
2019/05/21	1	46.50	0	0.00	46.50	1	787	0.13%
2019/05/10	2	45.80	0	0.00	45.90	2	718	0.28%
2019/04/25	0	0.00	11	47.19	47.55	-11	657	-1.67%
2019/04/18	5	46.70	0	0.00	46.80	5	641	0.78%
2019/04/16	7	47.25	0	0.00	47.00	7	662	1.06%
2019/04/12	1	47.50	0	0.00	47.10	1	672	0.15%
2019/04/10	2	48.40	1	48.40	48.40	1	673	0.15%
2019/04/08	3	47.50	0	0.00	47.30	3	645	0.46%
2019/04/03	3	47.60	0	0.00	47.15	3	637	0.47%
2019/04/01	1	47.60	0	0.00	47.60	1	625	0.16%
2019/03/29	1	47.80	0	0.00	48.00	1	618	0.16%
2019/03/28	3	48.08	2	48.20	48.30	1	616	0.16%
2019/03/26	0	0.00	1	48.50	48.50	-1	599	-0.17%
2019/03/25	0	0.00	10	48.15	48.30	-10	595	-1.68%
2019/03/22	1	48.20	1	48.40	48.45	0	593	0.00%
2019/03/18	1	48.20	0	0.00	48.20	1	587	0.17%
2019/03/11	1	48.05	1	48.05	48.75	0	586	0.00%
2019/03/06	4	48.81	0	0.00	48.60	4	613	0.65%
2019/03/05	2	48.63	0	0.00	48.70	2	609	0.33%
2019/02/20	0	0.00	1	48.00	48.05	-1	611	-0.16%
2019/02/12	2	47.00	2	47.60	47.35	0	624	0.00%
2019/01/23	1	47.55	0	0.00	47.55	1	650	0.15%
2019/01/16	0	0.00	1	47.50	46.85	-1	701	-0.14%
2019/01/15	2	46.95	0	0.00	47.05	2	709	0.28%
2019/01/11	0	0.00	1	46.15	46.40	-1	745	-0.13%
2019/01/10	0	0.00	1	46.45	46.55	-1	750	-0.13%
2019/01/09	3	46.78	0	0.00	46.95	3	754	0.40%
2018/12/22	0	0.00	20	44.48	44.30	-20	816	-2.45%
2018/12/21	0	0.00	2	44.20	44.20	-2	831	-0.24%
2018/12/17	0	0.00	1	44.50	44.60	-1	864	-0.12%
2018/12/12	0	0.00	2	44.50	44.50	-2	902	-0.22%
2018/12/11	0	0.00	1	44.30	44.30	-1	913	-0.11%
2018/12/06	3	43.33	0	0.00	43.60	3	1,025	0.29%
2018/11/30	0	0.00	2	45.50	45.50	-2	1,048	-0.19%
2018/11/27	30	43.70	0	0.00	43.80	30	1,067	2.81%
2018/11/26	0	0.00	1	44.20	43.80	-1	1,077	-0.09%
2018/11/22	0	0.00	1	43.95	43.65	-1	1,094	-0.09%
2018/11/21	2	43.58	1	43.85	43.90	1	1,093	0.09%
2018/11/19	0	0.00	1.4	44.10	44.10	-1.4	1,086	-0.13%
2018/11/16	0	0.00	1	43.65	43.90	-1	1,087	-0.09%
2018/11/15	2	43.65	0	0.00	43.45	2	1,102	0.18%
2018/11/13	0	0.00	1	44.05	44.20	-1	1,103	-0.09%
2018/11/12	1	43.90	0	0.00	44.05	1	1,102	0.09%
2018/11/09	0	0.00	1	44.15	44.15	-1	1,107	-0.09%
2018/11/07	1	44.00	0	0.00	44.10	1	1,097	0.09%
2018/11/02	0	0.00	2	43.88	44.25	-2	1,094	-0.18%
2018/10/31	1	43.55	3	43.63	43.65	-2	1,101	-0.18%
2018/10/30	3	42.87	1	43.10	43.10	2	1,098	0.18%
2018/10/29	1	42.90	0	0.00	42.60	1	1,116	0.09%
2018/10/26	2	42.80	0	0.00	43.05	2	1,119	0.18%
2018/10/25	5	43.59	0	0.00	43.05	5	1,122	0.45%
2018/10/16	1	45.05	0	0.00	45.00	1	1,190	0.08%
2018/10/12	6	45.04	0	0.00	45.35	6	1,183	0.51%
2018/10/11	20	46.80	0	0.00	45.50	20	1,173	1.70%
2018/10/09	17	47.72	13	48.05	47.80	4	1,155	0.35%
2018/10/04	5	48.75	0	0.00	48.55	5	1,158	0.43%
2018/09/27	2	49.20	0	0.00	49.15	2	1,225	0.16%
2018/09/20	0	0.00	2	49.83	49.90	-2	1,235	-0.16%
2018/09/18	8	48.74	0	0.00	49.55	8	1,223	0.65%
2018/09/17	0	0.00	2	48.70	48.75	-2	1,208	-0.17%
2018/09/14	0	0.00	1	50.00	49.35	-1	1,229	-0.08%
2018/09/13	0	0.00	1	49.95	49.70	-1	1,229	-0.08%
2018/08/30	0	0.00	21	46.80	46.65	-21	1,152	-1.82%
2018/08/24	1	45.60	0	0.00	45.70	1	1,164	0.09%
2018/08/22	0	0.00	6	46.52	46.25	-6	1,208	-0.50%
2018/08/21	0	0.00	1	45.95	45.90	-1	1,189	-0.08%
2018/08/17	0	0.00	1	45.50	45.75	-1	1,215	-0.08%
2018/08/16	2	45.03	0	0.00	45.10	2	1,221	0.16%
2018/08/14	0	0.00	2	45.70	45.70	-2	1,218	-0.16%
2018/08/13	0	0.00	2	45.50	45.15	-2	1,220	-0.16%
2018/08/06	2	45.65	0	0.00	45.55	2	1,233	0.16%
2018/08/03	3	45.93	0	0.00	45.95	3	1,238	0.24%
2018/08/02	1	46.20	1	46.80	46.20	0	1,224	0.00%
2018/07/30	2	46.00	0	0.00	46.15	2	1,242	0.16%
2018/07/27	0	0.00	1	46.75	46.45	-1	1,244	-0.08%
2018/07/26	1	45.60	0	0.00	46.40	1	1,247	0.08%
2018/07/25	2	49.85	0	0.00	49.85	2	1,243	0.16%
2018/07/24	1	49.65	3	49.80	49.80	-2	1,213	-0.16%
2018/07/19	0	0.00	3	50.10	49.95	-3	1,191	-0.25%
2018/07/13	2	49.93	0	0.00	50.00	2	1,288	0.16%
2018/07/11	1	49.60	0	0.00	50.40	1	1,329	0.08%
2018/07/09	0	0.00	2	50.40	50.60	-2	1,336	-0.15%
2018/07/05	1	49.70	0	0.00	49.40	1	1,367	0.07%
2018/07/04	0	0.00	2	49.60	49.55	-2	1,578	-0.13%
2018/06/26	0	0.00	1	49.65	49.65	-1	1,748	-0.06%
2018/06/22	4.2	49.82	0	0.00	49.80	4.2	1,731	0.24%
2018/06/21	1	49.55	0	0.00	49.55	1	1,696	0.06%
2018/06/19	0	0.00	2	49.15	48.60	-2	1,703	-0.12%
2018/06/15	1	49.30	0	0.00	49.20	1	1,701	0.06%
2018/06/13	1	48.85	0	0.00	48.80	1	1,700	0.06%
2018/06/11	2	48.90	1	48.95	48.90	1	1,724	0.06%
2018/06/05	0	0.00	1	49.20	49.10	-1	1,829	-0.05%
2018/06/04	1	48.75	0	0.00	48.70	1	1,837	0.05%
2018/05/31	1	48.95	1	49.15	49.15	0	1,847	0.00%
2018/05/25	0	0.00	30	49.60	49.60	-30	1,794	-1.67%
2018/05/24	1	48.85	0	0.00	48.90	1	1,773	0.06%
2018/05/11	2	47.20	0	0.00	47.55	2	1,807	0.11%
2018/05/10	0	0.00	1	47.45	47.55	-1	1,798	-0.06%
2018/05/09	1	47.10	0	0.00	47.10	1	1,794	0.06%
2018/05/08	1	47.65	0	0.00	47.65	1	1,787	0.06%
2018/05/02	30	49.11	1	48.85	48.80	29	1,756	1.65%
2018/04/30	1	50.00	1	50.90	49.95	0	1,728	0.00%
2018/04/26	0	0.00	0	49.50	49.25	0	1,749	0.00%
2018/04/24	100	49.42	0	0.00	49.70	100	1,755	5.70%
2018/04/20	41	50.90	0	0.00	50.40	41	1,732	2.37%
2018/04/19	0	0.00	1	51.30	51.00	-1	1,714	-0.06%
2018/04/18	0	0.00	24	50.44	50.40	-24	1,669	-1.44%
2018/04/16	2	50.55	5	50.60	50.50	-3	1,630	-0.18%
2018/04/13	0	0.00	13	50.42	50.00	-13	1,631	-0.80%
2018/04/11	0	0.00	5	49.95	49.95	-5	1,658	-0.30%
2018/04/10	8	51.71	145	51.03	50.50	-137	1,625	-8.43%	大賣/鉅額交易
2018/04/09	5	49.37	14	49.76	49.95	-9	1,431	-0.63%
2018/04/03	8	49.84	19	48.81	48.70	-11	1,391	-0.79%
2018/03/31	4	49.25	3	49.50	48.45	1	1,319	0.08%
2018/03/30	1	47.55	0	0.00	47.50	1	1,271	0.08%
2018/03/28	1	47.50	0	0.00	47.70	1	1,261	0.08%
2018/03/27	4	47.65	0.1	48.50	47.80	3.9	1,264	0.31%
2018/03/20	2	47.10	0	0.00	47.15	2	1,323	0.15%
2018/03/19	2.3	47.68	0	0.00	47.60	2.3	1,341	0.17%
2018/03/15	100	47.52	5	47.60	47.65	95	1,347	7.05%
2018/03/14	0	0.00	1	47.50	47.55	-1	1,354	-0.07%
2018/03/13	0	0.00	4	47.41	47.50	-4	1,336	-0.30%
2018/03/12	0	0.00	3	47.00	47.10	-3	1,312	-0.23%
2018/03/09	2	45.90	0	0.00	45.90	2	1,300	0.15%
2018/03/07	1	45.00	0	0.00	45.00	1	1,292	0.08%
2018/03/05	1	45.10	0	0.00	45.05	1	1,281	0.08%
2018/03/02	1	45.30	0	0.00	45.30	1	1,295	0.08%
2018/02/07	0	0.00	5	44.70	44.60	-5	1,325	-0.38%
2018/02/05	50	44.81	0	0.00	44.65	50	1,323	3.78%
2018/01/31	1	45.35	0	0.00	45.30	1	1,337	0.07%
2018/01/26	3	45.37	0	0.00	46.00	3	1,345	0.22%
2018/01/25	1	45.40	0	0.00	45.45	1	1,338	0.07%
2018/01/22	2	46.35	1	46.25	46.70	1	1,299	0.08%
2018/01/19	1	46.85	13	46.85	47.05	-12	1,284	-0.93%
2018/01/18	1	47.15	0	0.00	47.10	1	1,283	0.08%
2018/01/17	12	47.05	1	47.00	47.40	11	1,286	0.85%
2018/01/16	1	46.90	0	0.00	47.10	1	1,281	0.08%
2018/01/15	1	47.00	0	0.00	46.55	1	1,270	0.08%
2018/01/12	17	46.43	0	0.00	46.85	17	1,276	1.33%
2018/01/11	0	0.00	2	46.55	46.55	-2	1,269	-0.16%
2018/01/10	2	46.75	5	46.70	46.65	-3	1,258	-0.24%
2018/01/09	0	0.00	1	47.40	47.20	-1	1,250	-0.08%
2018/01/08	2.1	46.62	2.1	47.54	47.10	0	1,231	0.00%
2018/01/05	3	46.10	3	45.98	46.45	0	1,198	0.00%
2018/01/04	2	45.30	5	45.36	45.40	-3	1,167	-0.26%
2018/01/03	0	0.00	3	45.30	45.00	-3	1,161	-0.26%