亞泥 (1102)-元富-信義券商分點個股進出

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

亞泥

(1102)

可現股當沖

股價
46.00
漲跌
▲2.55
漲幅
+5.87%
成交量
23,748張
產業
上市水泥類股
1231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

亞泥 (1102)籌碼相關－元富-信義券商分點個股進出

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

元富-信義券商分點個股進出
元富-信義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
2024/05/10	0	44.70	11	44.80	46.00	-11	5,076	-0.22%
2024/05/08	2.2	43.97	0	0.00	43.90	2.2	4,665	0.05%
2024/05/07	1	44.40	0	0.00	44.20	1	4,625	0.02%
2024/05/06	0.3	44.00	3	44.15	44.50	-2.7	4,514	-0.06%
2024/05/03	0	0.00	0.2	44.07	43.95	-0.2	4,357	0.00%
2024/05/02	0	43.85	0	43.85	43.80	0	4,276	0.00%
2024/04/29	0	43.10	0	43.10	43.60	0	4,094	0.00%
2024/04/24	0	42.73	0	43.00	42.45	0	3,984	0.00%
2024/04/23	0	0.00	5	42.70	42.90	-5	4,026	-0.12%
2024/04/22	0	42.50	2	42.55	42.70	-2	4,025	-0.05%
2024/04/11	0.1	41.79	0	0.00	42.05	0.1	3,591	0.00%
2024/04/10	0	42.40	0.2	42.42	42.50	-0.2	3,572	0.00%
2024/04/09	0	0.00	1.1	41.95	42.00	-1.1	3,578	-0.03%
2024/04/03	0	0.00	1	41.60	41.15	-1	3,582	-0.03%
2024/03/29	0	41.10	0	0.00	41.30	0	3,616	0.00%
2024/03/27	0.1	41.30	0	0.00	41.20	0.1	3,834	0.00%
2024/03/25	0	0.00	141	41.18	41.30	-141	4,416	-3.19%	大賣/鉅額交易
2024/03/21	0	41.50	3	41.30	41.35	-3	5,023	-0.06%
2024/03/19	2	40.75	0	0.00	40.55	2	5,272	0.04%
2024/03/18	0	41.35	1.5	41.35	41.10	-1.5	5,280	-0.03%
2024/03/14	0	0.00	1	41.10	41.15	-1	5,220	-0.02%
2024/03/07	5	40.00	0	0.00	40.35	5	5,207	0.10%
2024/03/01	0	0.00	2	40.20	40.15	-2	5,295	-0.04%
2024/02/29	0	40.35	0	0.00	40.45	0	5,327	0.00%
2024/02/27	1	40.00	0	0.00	40.10	1	5,286	0.02%
2024/02/26	0	0.00	1	40.20	40.25	-1	5,293	-0.02%
2024/02/22	1	40.25	0	0.00	40.40	1	5,391	0.02%
2024/02/19	0	0.00	3	40.00	40.15	-3	5,608	-0.05%
2024/02/16	0.5	39.60	0	0.00	39.60	0.5	5,773	0.01%
2024/02/15	1	39.20	0	0.00	39.20	1	5,825	0.02%
2024/02/05	2	39.50	0	0.00	39.45	2	5,791	0.03%
2024/02/01	1.1	39.95	0	0.00	40.05	1.1	5,808	0.02%
2024/01/30	0.2	39.90	0	0.00	39.80	0.2	5,813	0.00%
2024/01/29	0.1	40.00	0	0.00	39.95	0.1	5,827	0.00%
2024/01/25	0.1	39.96	0	0.00	40.00	0.1	5,901	0.00%
2024/01/23	0.1	39.70	0	0.00	39.75	0.1	5,964	0.00%
2024/01/22	0.2	39.55	0	0.00	39.55	0.2	6,017	0.00%
2024/01/19	1.3	39.33	0	0.00	39.40	1.3	6,031	0.02%
2024/01/17	1	39.70	0	0.00	39.35	1	6,033	0.02%
2024/01/12	0.1	40.75	0	0.00	40.65	0.1	5,944	0.00%
2023/12/26	0	0.00	1	41.00	41.10	-1	6,546	-0.02%
2023/12/22	0.1	40.70	0	0.00	40.25	0.1	6,520	0.00%
2023/12/21	1	40.75	1	40.65	40.30	0	6,334	0.00%
2023/12/19	0	41.60	0.3	41.03	40.80	-0.3	5,703	-0.01%
2023/12/18	0	0.00	2	42.50	42.00	-2	5,384	-0.04%
2023/12/15	1	42.60	0	0.00	42.25	1	5,127	0.02%
2023/12/14	0	42.55	0	42.60	42.30	0	4,873	0.00%
2023/12/13	0	0.00	5	42.10	42.25	-5	4,772	-0.10%
2023/12/11	0	0.00	0	41.80	41.85	0	4,741	0.00%
2023/12/08	0	0.00	0.1	41.85	41.80	-0.1	4,730	0.00%
2023/12/07	0.1	41.65	0	41.80	41.60	0.1	4,710	0.00%
2023/12/05	0.2	41.50	0	0.00	41.60	0.2	4,736	0.00%
2023/12/04	1.4	41.76	2	41.70	41.75	-0.6	4,711	-0.01%
2023/12/01	0	0.00	0.2	41.69	41.55	-0.2	4,689	0.00%
2023/11/30	0.1	41.70	5	41.70	41.70	-4.9	4,668	-0.10%
2023/11/29	0.1	42.05	0.4	42.22	42.00	-0.3	4,558	-0.01%
2023/11/28	0	42.00	1.6	42.09	42.10	-1.6	4,567	-0.03%
2023/11/27	0.3	41.85	0.1	41.89	41.80	0.2	4,574	0.01%
2023/11/24	0.5	41.56	0	0.00	41.60	0.5	4,589	0.01%
2023/11/23	0.1	41.50	0	0.00	41.70	0.1	4,596	0.00%
2023/11/22	0.1	41.55	0	0.00	41.60	0.1	4,626	0.00%
2023/11/21	0.2	41.53	0	0.00	41.70	0.2	4,655	0.00%
2023/11/20	0.1	41.35	0.2	41.40	41.35	-0.1	4,602	0.00%
2023/11/17	0	0.00	2.1	41.60	41.45	-2.1	4,557	-0.05%
2023/11/16	5.1	41.65	0.1	41.30	41.50	5	4,510	0.11%
2023/11/15	0.2	40.95	0.3	40.88	41.05	-0.1	4,431	0.00%
2023/11/14	0.1	40.30	0	0.00	40.10	0.1	4,281	0.00%
2023/11/09	0	0.00	0.3	40.20	40.40	-0.3	4,383	-0.01%
2023/11/08	0.2	40.37	0	0.00	40.35	0.2	4,423	0.00%
2023/11/07	1.5	40.32	0	0.00	40.40	1.5	4,445	0.03%
2023/11/03	0	0.00	1	40.25	40.25	-1	4,460	-0.02%
2023/11/02	1	40.00	0	0.00	40.00	1	4,497	0.02%
2023/10/31	0.3	39.95	0	0.00	40.00	0.3	4,651	0.01%
2023/10/30	0	0.00	1	39.95	40.10	-1	4,675	-0.02%
2023/10/25	0.1	39.15	0	0.00	38.95	0.1	4,777	0.00%
2023/10/19	3	39.25	0	0.00	39.15	3	5,489	0.05%
2023/10/18	0	0.00	1	39.15	39.05	-1	5,756	-0.02%
2023/10/13	0	0.00	1	40.50	40.60	-1	6,512	-0.02%
2023/10/06	1	39.55	0	0.00	39.90	1	6,532	0.02%
2023/09/27	1.1	39.71	0	0.00	39.80	1.1	6,593	0.02%
2023/09/11	0	0.00	1	39.55	39.75	-1	6,865	-0.01%
2023/09/06	0	0.00	2	40.05	39.95	-2	6,878	-0.03%
2023/08/22	0.1	39.70	0	0.00	39.50	0.1	6,913	0.00%
2023/08/16	0	0.00	2	39.35	39.25	-2	6,944	-0.03%
2023/08/15	1	40.10	0	0.00	39.80	1	6,924	0.01%
2023/08/14	0	0.00	1	40.00	40.45	-1	6,912	-0.01%
2023/08/09	1	40.00	0	0.00	40.20	1	6,878	0.01%
2023/08/02	2	39.83	0	0.00	39.75	2	6,645	0.03%
2023/08/01	2	40.10	0	0.00	40.00	2	6,630	0.03%
2023/07/27	1	39.95	0	0.00	40.00	1	6,457	0.02%
2023/07/25	12	39.14	1	39.05	39.00	11	6,194	0.18%
2023/07/24	6.1	38.68	0	0.00	38.20	6.1	5,957	0.10%
2023/07/21	100	39.97	90	40.00	39.15	10	5,687	0.18%
2023/07/20	4.1	40.63	0	0.00	40.50	4.1	5,406	0.08%
2023/07/19	1	43.60	1	44.30	44.80	0	4,905	0.00%
2023/07/06	1	44.05	0	0.00	44.10	1	4,269	0.02%
2023/06/26	0	44.65	0	44.65	44.60	0	4,172	0.00%
2023/06/20	1	44.25	0	0.00	44.10	1	4,077	0.02%
2023/06/14	0	44.05	0	0.00	44.00	0	4,073	0.00%
2023/06/12	0	44.50	0	0.00	44.35	0	4,045	0.00%
2023/06/05	0	0.00	0	44.55	44.55	0	4,293	0.00%
2023/06/02	0	0.00	0	44.30	44.25	0	4,296	0.00%
2023/05/25	0	44.10	0	0.00	44.00	0	4,313	0.00%
2023/05/17	0	0.00	0	44.35	44.35	0	4,286	0.00%
2023/05/12	0	43.85	0	0.00	43.95	0	4,311	0.00%
2023/05/11	0	43.85	0	0.00	43.85	0	4,290	0.00%
2023/05/05	0	0.00	1	44.35	44.25	-1	4,236	-0.02%
2023/04/19	2	43.30	0	0.00	43.30	2	4,465	0.04%
2023/04/13	2	43.70	0	0.00	43.70	2	4,450	0.04%
2023/04/12	1	43.95	0	0.00	43.90	1	4,438	0.02%
2023/04/11	0	43.95	0	43.90	44.10	0	4,439	0.00%
2023/04/10	0	0.00	1	43.30	43.60	-1	4,400	-0.02%
2023/04/07	1	43.30	0.1	43.40	43.25	1	4,406	0.02%
2023/03/30	2	43.20	0	0.00	43.20	2	4,966	0.04%
2023/03/29	2	43.30	0	0.00	43.30	2	5,471	0.04%
2023/03/24	2	43.00	0	0.00	43.00	2	6,945	0.03%
2023/03/23	0	0.00	0	43.10	43.00	0	7,009	0.00%
2023/03/20	0	0.00	1	42.65	42.70	-1	7,146	-0.01%
2023/03/14	2	42.40	0	0.00	42.60	2	7,079	0.03%
2023/03/13	0	0.00	1	42.75	42.85	-1	7,074	-0.01%
2023/03/10	2	42.70	0	0.00	42.85	2	7,074	0.03%
2023/03/08	5	43.14	0	0.00	43.25	5	7,175	0.07%
2023/03/06	0	0.00	0	44.50	44.50	0	7,091	0.00%
2023/03/01	0	44.10	0	0.00	44.10	0	7,089	0.00%
2023/02/24	0	0.00	0.3	44.52	44.75	-0.3	7,063	0.00%
2023/02/23	0	0.00	3	44.50	44.50	-3	7,026	-0.04%
2023/02/21	0.1	43.91	0	0.00	44.00	0.1	7,077	0.00%
2023/02/20	1.2	43.20	2	43.60	43.75	-0.8	7,107	-0.01%
2023/02/13	2	42.00	0	0.00	42.10	2	7,215	0.03%
2023/02/07	0	42.30	0	0.00	42.15	0	7,241	0.00%
2023/02/06	3	42.07	0	0.00	42.00	3	7,251	0.04%
2023/02/03	4	42.24	0	0.00	42.30	4	7,239	0.06%
2023/02/02	5.1	42.51	0	0.00	42.45	5.1	7,240	0.07%
2023/02/01	2	42.45	0	0.00	42.65	2	7,219	0.03%
2023/01/31	2	42.80	0	0.00	42.15	2	7,253	0.03%
2023/01/17	2	42.65	0	0.00	42.65	2	7,103	0.03%
2023/01/16	2	42.55	1	42.50	42.60	1	7,080	0.01%
2023/01/13	1	42.00	0	42.20	42.15	1	7,047	0.01%
2023/01/12	0	41.90	5.1	41.90	41.95	-5.1	7,200	-0.07%
2023/01/06	0	41.10	0	0.00	41.35	0	7,519	0.00%
2023/01/05	0.1	41.00	0	0.00	41.10	0.1	7,569	0.00%
2022/12/22	0	0.00	10	41.30	41.45	-10	8,088	-0.12%
2022/12/21	8	40.60	8	40.35	40.55	0	7,736	0.00%
2022/12/20	0	41.05	0	0.00	40.90	0	7,354	0.00%
2022/12/19	5	41.30	0	0.00	41.30	5	7,031	0.07%
2022/12/15	10	41.00	0	0.00	40.95	10	6,245	0.16%
2022/12/07	0	0.00	1	41.00	40.90	-1	6,842	-0.01%
2022/12/06	0	0.00	16	41.15	41.25	-16	6,911	-0.23%
2022/12/05	0.1	41.20	0	0.00	41.20	0.1	6,924	0.00%
2022/12/02	4	40.80	0	0.00	40.85	4	6,928	0.06%
2022/11/30	1	40.65	0	0.00	41.30	1	7,043	0.01%
2022/11/29	4	40.84	0	0.00	41.05	4	7,117	0.06%
2022/11/24	1	41.00	0	0.00	41.10	1	7,267	0.01%
2022/11/23	3	40.95	0	0.00	40.75	3	7,271	0.04%
2022/11/15	0	0.00	3	40.67	40.75	-3	7,234	-0.04%
2022/11/14	0	0.00	0	39.76	40.60	0	7,216	0.00%
2022/11/11	0	0.00	3	39.00	39.05	-3	7,144	-0.04%
2022/11/10	0	0.00	5	38.50	38.55	-5	7,136	-0.07%
2022/11/09	5	38.30	1	38.20	38.50	4	7,194	0.06%
2022/11/07	9	37.70	0	0.00	37.60	9	7,222	0.12%
2022/11/04	0	37.45	0	0.00	37.45	0	7,319	0.00%
2022/11/03	1.1	37.35	0	0.00	37.30	1.1	7,296	0.01%
2022/11/02	3.1	37.55	0	0.00	37.50	3.1	7,279	0.04%
2022/10/31	0	0.00	1	37.10	37.30	-1	7,299	-0.01%
2022/10/26	15	37.55	0	0.00	37.35	15	7,423	0.20%
2022/10/21	0	0.00	0.8	37.55	37.50	-0.8	7,832	-0.01%
2022/10/20	2	36.90	0	0.00	37.10	2	8,030	0.02%
2022/10/14	2	38.50	0	0.00	38.45	2	8,050	0.02%
2022/10/13	1	39.49	0	0.00	38.70	1	8,129	0.01%
2022/10/05	3	39.77	0	0.00	39.80	3	8,404	0.04%
2022/09/29	0	0.00	3	40.00	40.05	-3	8,225	-0.04%
2022/09/27	0	41.00	0	0.00	40.75	0	7,975	0.00%
2022/09/23	2	42.50	0	0.00	42.35	2	7,903	0.03%
2022/09/22	2	42.60	0	0.00	43.85	2	7,862	0.03%
2022/09/19	0	0.00	3	44.20	44.10	-3	7,403	-0.04%
2022/09/15	0	44.65	0.1	44.55	44.85	-0.1	7,214	0.00%
2022/09/13	0	0.00	1.1	44.44	44.45	-1.1	7,393	-0.01%
2022/09/12	0	0.00	1	44.50	44.10	-1	7,532	-0.01%
2022/09/08	0	0.00	2	43.95	44.05	-2	7,817	-0.03%
2022/09/06	0	0.00	0.1	43.35	43.45	-0.1	7,791	0.00%
2022/09/01	2	42.40	0	0.00	42.35	2	7,540	0.03%
2022/08/31	0	0.00	1	42.65	43.25	-1	7,448	-0.01%
2022/08/30	0	0.00	0.6	42.45	42.45	-0.6	7,379	-0.01%
2022/08/25	0	0.00	2	42.40	42.65	-2	7,355	-0.03%
2022/08/23	0	0.00	3	42.42	42.55	-3	7,368	-0.04%
2022/08/17	0	0.00	1	42.45	42.80	-1	7,330	-0.01%
2022/08/15	0	0.00	10	42.25	42.25	-10	7,270	-0.14%
2022/08/12	1	41.80	0	0.00	41.95	1	7,241	0.01%
2022/08/11	10	41.60	0	0.00	42.25	10	7,283	0.14%
2022/08/03	2	41.30	5	41.30	41.45	-3	7,299	-0.04%
2022/08/02	0.1	41.45	0	0.00	41.40	0.1	7,281	0.00%
2022/08/01	0	0.00	0.1	41.35	41.35	-0.1	7,234	0.00%
2022/07/29	3	40.95	0	0.00	41.45	3	7,210	0.04%
2022/07/28	0.5	40.80	0	0.00	40.50	0.5	7,044	0.01%
2022/07/27	0	44.50	0	0.00	44.45	0	6,806	0.00%
2022/07/22	0.6	44.40	0.1	44.47	44.85	0.5	6,469	0.01%
2022/07/21	1	44.10	0	0.00	44.50	1	6,390	0.02%
2022/07/20	1	44.20	0	0.00	44.05	1	6,250	0.02%
2022/07/19	0	0.00	1.1	44.28	44.10	-1.1	6,176	-0.02%
2022/07/18	0	0.00	0.1	43.55	43.95	-0.1	6,026	0.00%
2022/07/15	0.3	43.23	5	43.00	43.00	-4.8	5,991	-0.08%
2022/07/12	0.1	43.80	0	0.00	43.70	0.1	5,875	0.00%
2022/07/06	0	0.00	1	44.00	44.10	-1	5,892	-0.02%
2022/07/05	0	0.00	0.1	44.30	44.30	-0.1	5,883	0.00%
2022/07/04	0	0.00	1	44.00	43.90	-1	5,812	-0.02%
2022/07/01	0	0.00	0.1	43.95	44.20	-0.1	5,772	0.00%
2022/06/29	0	0.00	2	43.73	43.70	-2	5,685	-0.04%
2022/06/24	0	0.00	0.3	43.75	43.60	-0.3	5,706	0.00%
2022/06/23	0.3	42.85	0	0.00	42.95	0.3	5,696	0.00%
2022/06/22	0	0.00	0.3	43.40	43.60	-0.3	5,547	0.00%
2022/06/20	0.4	42.64	0	0.00	42.40	0.4	5,189	0.01%
2022/06/17	3.2	42.29	29	42.40	43.45	-25.8	4,975	-0.52%
2022/06/16	0	0.00	1	43.15	43.10	-1	4,694	-0.02%
2022/06/14	0	0.00	10	43.65	43.65	-10	4,824	-0.21%
2022/06/13	0.3	43.88	0	0.00	43.70	0.3	4,849	0.01%
2022/06/02	1	44.40	0	0.00	44.40	1	5,039	0.02%
2022/05/31	0	0.00	1	45.50	44.40	-1	5,086	-0.02%
2022/05/30	10	45.50	0	0.00	45.50	10	5,005	0.20%
2022/05/27	30	45.10	10	44.95	45.20	20	4,988	0.40%
2022/05/26	0	0.00	4	44.60	44.50	-4	5,028	-0.08%
2022/05/25	0	0.00	6	44.51	44.75	-6	5,121	-0.12%
2022/05/12	0.1	44.50	0	0.00	44.40	0.1	5,005	0.00%
2022/05/11	1	45.31	0	0.00	45.30	1	4,990	0.02%
2022/05/04	0	0.00	0.1	47.65	47.45	-0.1	5,089	0.00%
2022/04/28	0	0.00	10.5	47.70	48.00	-10.5	5,155	-0.20%
2022/04/26	1	47.15	0	0.00	47.20	1	5,005	0.02%
2022/04/25	1.5	46.87	0	0.00	46.90	1.5	5,021	0.03%
2022/04/20	30	47.10	0	0.00	47.35	30	4,918	0.61%
2022/04/18	1	46.60	0	0.00	46.55	1	4,870	0.02%
2022/04/15	2	46.95	0	0.00	46.90	2	4,815	0.04%
2022/04/13	11	47.21	10	47.40	47.50	1	4,793	0.02%
2022/04/12	0	0.00	40	47.53	47.20	-40	4,759	-0.84%
2022/04/11	1	47.60	0.3	47.70	47.60	0.7	4,721	0.01%
2022/04/01	10.1	48.05	0	0.00	48.00	10.1	4,572	0.22%
2022/03/31	0	0.00	2	48.60	48.60	-2	4,523	-0.04%
2022/03/25	0	0.00	1	48.20	48.25	-1	4,870	-0.02%
2022/03/21	0	0.00	1	48.20	48.25	-1	5,666	-0.02%
2022/03/17	1	47.90	0.1	47.91	48.00	0.9	5,546	0.02%
2022/03/16	0.2	47.33	0	0.00	47.60	0.2	5,446	0.00%
2022/03/15	0	0.00	5	46.97	47.30	-5	5,432	-0.09%
2022/03/14	5	47.10	0.3	47.06	47.20	4.8	5,397	0.09%
2022/03/11	13	46.70	1	46.65	46.70	12	5,384	0.22%
2022/03/10	0	0.00	3.1	46.43	46.45	-3.1	5,401	-0.06%
2022/03/09	0.1	45.80	8	45.80	45.95	-8	5,381	-0.15%
2022/03/08	3.1	44.95	0	0.00	44.85	3.1	5,397	0.06%
2022/03/07	3	45.10	3	45.15	45.50	0	5,444	0.00%
2022/02/25	1	45.25	0	0.00	45.10	1	6,461	0.02%
2022/02/24	5	45.45	1	45.65	45.55	4	6,645	0.06%
2022/02/21	0	0.00	0	45.75	45.95	0	6,681	0.00%
2022/02/17	7	45.65	0	0.00	45.70	7	6,763	0.10%
2022/02/16	0	0.00	4	45.34	45.40	-4	6,800	-0.06%
2022/02/15	0	0.00	2	45.25	45.00	-2	6,848	-0.03%
2022/02/14	0	45.10	0	0.00	45.30	0	6,887	0.00%
2022/02/11	0.2	45.50	0	0.00	45.50	0.2	6,892	0.00%
2022/02/09	3	44.85	1	45.15	45.20	2	6,866	0.03%
2022/02/08	0	0.00	1	44.90	44.75	-1	6,837	-0.01%
2022/01/26	0	0.00	0.1	44.31	44.20	-0.1	6,712	0.00%
2022/01/25	5	44.05	0.6	44.15	44.15	4.4	6,725	0.07%
2022/01/24	0	0.00	5	44.35	44.65	-5	6,700	-0.07%
2022/01/21	13	44.30	9	44.30	44.50	4	6,705	0.06%
2022/01/14	0	0.00	1	44.50	44.60	-1	6,841	-0.01%
2022/01/12	0	0.00	6	44.33	44.40	-6	6,982	-0.09%
2022/01/11	1.1	44.25	1	44.30	44.35	0.1	7,034	0.00%
2022/01/06	1	43.90	0	0.00	44.10	1	7,082	0.01%
2022/01/04	4	43.75	0	0.00	43.80	4	7,165	0.06%
2021/12/29	0	0.00	1	44.25	44.25	-1	7,342	-0.01%
2021/12/27	0	0.00	1	44.20	44.15	-1	7,488	-0.01%
2021/12/24	4	44.15	0	0.00	44.25	4	7,594	0.05%
2021/12/22	0	0.00	1	44.05	43.90	-1	7,640	-0.01%
2021/12/21	12	43.77	4	43.90	43.75	8	7,525	0.11%
2021/12/20	0	43.50	2	43.60	43.40	-2	7,443	-0.03%
2021/12/17	20.1	42.95	30	43.22	42.95	-10	7,317	-0.14%
2021/12/16	13.1	43.00	0	0.00	42.95	13.1	6,964	0.19%
2021/12/15	0	0.00	5	43.37	43.40	-5	7,026	-0.07%
2021/12/14	0.1	43.05	0	0.00	43.05	0.1	7,593	0.00%
2021/12/13	2.1	43.00	5	43.55	43.00	-2.9	7,641	-0.04%
2021/12/08	0	0.00	2	43.45	43.50	-2	7,912	-0.03%
2021/12/07	0	0.00	1	43.30	43.25	-1	7,889	-0.01%
2021/12/06	0	0.00	2	42.65	43.15	-2	7,900	-0.03%
2021/12/02	0	42.30	1	42.40	42.40	-1	7,916	-0.01%
2021/12/01	0.2	42.48	38	42.15	42.35	-37.8	7,893	-0.48%
2021/11/30	3	42.98	2	42.95	42.00	1	7,801	0.01%
2021/11/29	0.1	42.15	1	42.50	42.45	-1	7,648	-0.01%
2021/11/26	1.1	42.21	5	42.25	42.25	-3.9	7,690	-0.05%
2021/11/25	12.5	42.63	5	42.41	42.35	7.5	7,640	0.10%
2021/11/24	4.4	43.38	0	0.00	43.35	4.4	7,303	0.06%
2021/11/23	4	43.90	11	43.94	44.10	-7	7,119	-0.10%
2021/11/19	0	0.00	2	44.93	45.05	-2	6,982	-0.03%
2021/11/18	2.1	44.60	0	0.00	44.70	2.1	6,995	0.03%
2021/11/16	1	45.00	0	0.00	45.10	1	7,035	0.01%
2021/11/12	0	0.00	2	45.55	45.55	-2	7,296	-0.03%
2021/11/11	0	0.00	6	45.25	45.30	-6	7,452	-0.08%
2021/11/10	6	44.62	0	0.00	44.80	6	7,604	0.08%
2021/11/09	1	44.70	0	0.00	44.80	1	7,684	0.01%
2021/11/08	0.1	44.85	0	0.00	44.90	0.1	7,761	0.00%
2021/11/04	0	0.00	50	44.52	44.50	-50	7,989	-0.63%
2021/11/01	0	0.00	3	44.05	44.20	-3	9,889	-0.03%
2021/10/27	0.1	44.45	0	0.00	44.30	0.1	10,946	0.00%
2021/10/25	1	44.60	0	0.00	44.60	1	11,240	0.01%
2021/10/22	0	0.00	2	45.08	44.85	-2	11,524	-0.02%
2021/10/21	0	44.80	0	0.00	44.60	0	11,537	0.00%
2021/10/20	1	44.95	0	0.00	44.75	1	11,540	0.01%
2021/10/19	3	45.07	0	0.00	45.15	3	11,564	0.03%
2021/10/14	0.1	45.50	0	0.00	45.35	0.1	11,653	0.00%
2021/10/13	1	45.35	0	0.00	45.40	1	11,712	0.01%
2021/10/12	0	0.00	2	45.45	45.45	-2	11,714	-0.02%
2021/10/06	2	45.40	2	45.65	45.65	0	11,943	0.00%
2021/10/04	0	0.00	1	45.50	45.45	-1	12,199	-0.01%
2021/10/01	0	0.00	4	45.40	45.35	-4	12,505	-0.03%
2021/09/22	2	45.30	1	44.70	45.60	1	12,728	0.01%
2021/09/17	3.3	45.25	0	0.00	45.00	3.3	12,631	0.03%
2021/09/15	5	46.05	3	46.30	46.35	2	12,235	0.02%
2021/09/14	0	0.00	5.2	46.51	46.50	-5.2	12,364	-0.04%
2021/09/13	0	0.00	3	45.75	45.90	-3	12,543	-0.02%
2021/09/10	0	0.00	2	44.75	44.95	-2	12,540	-0.02%
2021/09/08	7	44.78	0	0.00	44.75	7	12,843	0.05%
2021/09/07	0.1	45.20	0	0.00	45.15	0.1	12,851	0.00%
2021/09/06	1	45.00	0	0.00	44.90	1	12,856	0.01%
2021/09/03	0	0.00	0.5	45.20	45.10	-0.5	12,872	0.00%
2021/09/02	7	45.29	0	0.00	44.85	7	12,909	0.05%
2021/09/01	0	0.00	2	45.25	45.65	-2	12,873	-0.02%
2021/08/30	1	44.70	3	44.52	44.70	-2	12,887	-0.02%
2021/08/27	3.1	44.12	0	0.00	44.20	3.1	12,958	0.02%
2021/08/23	5	43.70	0	0.00	43.60	5	13,450	0.04%
2021/08/20	63	43.20	1	43.20	43.00	62	13,560	0.46%
2021/08/19	2	43.53	0	0.00	43.35	2	13,576	0.01%
2021/08/17	4	44.03	0	0.00	43.75	4	13,358	0.03%
2021/08/16	2	45.15	0	0.00	44.60	2	13,185	0.02%
2021/08/13	2	45.60	0	0.00	45.60	2	13,220	0.02%
2021/08/11	2	45.50	5	45.76	45.60	-3	13,278	-0.02%
2021/08/10	11	45.62	0	0.00	45.55	11	13,322	0.08%
2021/08/09	6	45.58	2	45.80	45.85	4	13,401	0.03%
2021/08/06	2	46.20	0	0.00	46.05	2	13,317	0.02%
2021/08/05	5	46.37	571	46.26	46.35	-566	13,269	-4.27%	大賣/鉅額交易
2021/08/04	9	51.96	0	0.00	51.90	9	12,479	0.07%
2021/08/03	2	52.00	0	0.00	52.10	2	12,408	0.02%
2021/08/02	3	51.73	0	0.00	51.80	3	12,169	0.02%
2021/07/30	3	51.93	0	0.00	51.80	3	11,948	0.03%
2021/07/29	4	52.28	0	0.00	52.40	4	11,920	0.03%
2021/07/28	2	52.05	0	0.00	52.10	2	11,887	0.02%
2021/07/23	20	52.65	2	52.40	52.80	18	12,029	0.15%
2021/07/14	0	0.00	2	52.45	52.50	-2	13,811	-0.01%
2021/07/13	0	0.00	2	52.60	52.60	-2	13,914	-0.01%
2021/07/09	3	52.73	0	0.00	52.80	3	14,021	0.02%
2021/07/08	2	52.60	2	53.00	53.00	0	13,910	0.00%
2021/07/07	0	51.62	2	51.55	51.70	-2	13,787	-0.01%
2021/07/06	0.1	51.00	0	0.00	51.00	0.1	13,683	0.00%
2021/07/05	10.1	50.90	3	51.00	51.00	7.1	13,593	0.05%
2021/07/02	3	50.50	0	0.00	50.50	3	13,581	0.02%
2021/06/30	0	0.00	5	50.90	50.70	-5	13,613	-0.04%
2021/06/29	1	50.70	0	0.00	50.70	1	13,670	0.01%
2021/06/28	0	0.00	3	50.97	50.90	-3	13,734	-0.02%
2021/06/25	3	50.50	1	50.40	50.60	2	13,714	0.01%
2021/06/24	1	50.30	5	50.32	50.30	-4	13,678	-0.03%
2021/06/23	0	0.00	3	50.57	50.50	-3	13,718	-0.02%
2021/06/22	3	51.20	8	50.55	50.80	-5	13,538	-0.04%
2021/06/21	4	50.00	0	0.00	50.00	4	13,225	0.03%
2021/06/18	4	50.45	0	0.00	50.40	4	13,154	0.03%
2021/06/16	0	0.00	5	50.90	51.10	-5	13,141	-0.04%
2021/06/15	2	50.50	0	0.00	50.70	2	13,161	0.02%
2021/06/11	1	50.50	0	0.00	50.70	1	13,164	0.01%
2021/06/09	1	50.60	0	0.00	50.60	1	13,056	0.01%
2021/06/08	2	50.90	0	0.00	50.90	2	12,995	0.02%
2021/06/04	39	51.21	2	51.65	51.40	37	12,861	0.29%
2021/06/03	11	51.52	0	0.00	51.80	11	12,799	0.09%
2021/06/02	1	51.40	0	0.00	51.90	1	12,694	0.01%
2021/05/31	2	52.00	1	51.90	51.90	1	12,498	0.01%
2021/05/28	1	50.00	1	50.40	50.40	0	12,277	0.00%
2021/05/26	0	0.00	5	49.91	50.10	-5	12,238	-0.04%
2021/05/21	4	50.50	6	50.27	50.60	-2	12,257	-0.02%
2021/05/19	3	49.23	3	49.90	49.85	0	12,225	0.00%
2021/05/18	2	49.18	2	49.95	49.95	0	12,155	0.00%
2021/05/14	0	0.00	5	49.04	49.00	-5	11,864	-0.04%
2021/05/13	2	47.75	42	48.56	47.95	-40	11,669	-0.34%
2021/05/12	1	48.00	7	48.45	48.55	-6	11,431	-0.05%
2021/05/11	5	50.62	8	50.41	50.10	-3	10,915	-0.03%
2021/05/10	0	0.00	32	50.71	50.90	-32	10,572	-0.30%
2021/05/06	31	49.89	2	49.98	50.40	29	10,473	0.28%
2021/05/05	0	0.00	2	49.28	49.30	-2	10,288	-0.02%
2021/05/04	3	48.78	1	48.75	48.55	2	10,187	0.02%
2021/05/03	1	49.85	3	49.62	49.60	-2	9,910	-0.02%
2021/04/29	2	50.20	0	0.00	49.95	2	9,850	0.02%
2021/04/28	0	0.00	1	50.40	50.20	-1	9,744	-0.01%
2021/04/27	3	50.40	41	50.40	50.30	-38	9,655	-0.39%
2021/04/26	40	50.25	0	50.60	50.80	40	9,515	0.42%
2021/04/23	3	50.33	0	0.00	50.20	3	9,403	0.03%
2021/04/22	49	52.73	105	53.08	51.60	-56	9,290	-0.60%	大賣/
2021/04/21	105	52.16	12	51.74	52.20	93	8,729	1.07%	大買/
2021/04/20	6	50.88	8.1	50.80	50.70	-2.1	8,278	-0.03%
2021/04/19	1	49.80	1	49.95	50.00	0	7,927	0.00%
2021/04/16	1	48.95	1	48.40	48.95	0	7,718	0.00%
2021/04/15	5	48.40	2	48.63	48.30	3	7,601	0.04%
2021/04/14	0.9	47.40	2	47.45	47.40	-1.1	7,401	-0.01%
2021/04/13	1	47.00	1	47.20	47.35	0	7,295	0.00%
2021/04/09	1.1	46.65	0	0.00	46.70	1.1	6,989	0.02%
2021/04/08	4	46.80	0	0.00	46.90	4	6,896	0.06%
2021/04/07	0	0.00	2	46.95	47.00	-2	6,870	-0.03%
2021/04/06	1	46.95	1	47.00	47.10	0	6,824	0.00%
2021/04/01	3	47.05	0	0.00	47.10	3	6,725	0.04%
2021/03/31	0	0.00	2	47.10	47.80	-2	6,566	-0.03%
2021/03/26	1	46.35	1	46.65	46.50	0	6,376	0.00%
2021/03/25	1	45.90	1	46.00	46.00	0	6,283	0.00%
2021/03/24	7	45.79	0	0.00	45.90	7	6,329	0.11%
2021/03/22	8.1	45.33	5	45.47	45.80	3.1	6,406	0.05%
2021/03/19	1	43.85	0	0.00	44.40	1	6,194	0.02%
2021/03/18	0	0.00	1	44.20	44.35	-1	6,098	-0.02%
2021/03/17	0	43.85	1	44.15	44.00	-1	6,039	-0.02%
2021/03/16	1.2	43.82	0	0.00	44.05	1.2	6,002	0.02%
2021/03/15	0.1	43.80	5	44.00	43.75	-4.9	6,023	-0.08%
2021/03/12	0	0.00	1	43.95	43.90	-1	6,002	-0.02%
2021/03/10	1	43.70	0	0.00	43.75	1	6,056	0.02%
2021/03/05	0	0.00	4	43.15	43.15	-4	5,986	-0.07%
2021/03/04	10	42.78	1	43.20	43.20	9	6,171	0.15%
2021/03/03	0	0.00	10	43.15	43.10	-10	6,118	-0.16%
2021/02/23	10	43.05	1	42.85	43.00	9	5,737	0.16%
2021/02/22	0	0.00	10	42.60	42.75	-10	5,668	-0.18%
2021/02/19	10	41.25	1	41.00	41.80	9	5,502	0.16%
2021/02/18	0	0.00	1	41.25	41.25	-1	5,475	-0.02%
2021/02/17	7.2	40.94	0	0.00	41.15	7.2	5,481	0.13%
2021/02/05	1	40.80	0	0.00	40.90	1	5,433	0.02%
2021/02/04	2	40.90	0	0.00	40.70	2	5,499	0.04%
2021/02/02	1	40.65	5.5	40.85	40.80	-4.5	5,672	-0.08%
2021/02/01	5	40.55	1	40.40	40.45	4	5,633	0.07%
2021/01/29	2	40.33	0	0.00	40.00	2	5,625	0.04%
2021/01/28	3	40.23	0	0.00	40.35	3	5,566	0.05%
2021/01/27	1	40.60	0	0.00	40.50	1	5,512	0.02%
2021/01/22	1	40.55	0	0.00	40.75	1	5,522	0.02%
2021/01/21	1	41.05	1	41.25	41.05	0	5,465	0.00%
2021/01/20	4	41.23	0	0.00	41.45	4	5,505	0.07%
2021/01/19	0.2	42.00	0	0.00	42.15	0.2	5,389	0.00%
2021/01/18	3	41.62	0	0.00	41.85	3	5,371	0.06%
2021/01/15	2.3	42.06	0	0.00	41.80	2.3	5,318	0.04%
2021/01/14	1	42.60	0	0.00	42.55	1	5,250	0.02%
2021/01/13	2.3	42.83	0	0.00	42.90	2.3	5,218	0.04%
2021/01/07	0	0.00	0.3	43.45	43.25	-0.3	5,272	-0.01%
2020/12/28	0	0.00	5.3	42.95	43.05	-5.3	5,247	-0.10%
2020/12/23	5.3	42.38	1	42.30	42.25	4.3	5,206	0.08%
2020/12/21	5.3	42.62	5	43.15	43.05	0.3	5,223	0.01%
2020/12/18	1	42.50	0	0.00	42.50	1	5,168	0.02%
2020/12/17	3	42.80	0	0.00	42.80	3	5,127	0.06%
2020/12/16	0.2	43.55	3.3	43.40	43.85	-3.2	5,058	-0.06%
2020/12/15	0.5	42.90	0	0.00	42.95	0.5	5,081	0.01%
2020/12/14	5	42.92	0	0.00	42.80	5	5,079	0.10%
2020/12/11	2	43.33	0	0.00	43.10	2	5,063	0.04%
2020/12/10	1	43.65	0	0.00	43.65	1	5,056	0.02%
2020/12/03	2	43.65	0	0.00	43.60	2	4,959	0.04%
2020/12/01	0.3	43.50	0	0.00	43.30	0.3	4,945	0.01%
2020/11/20	0	0.00	2	44.00	44.10	-2	5,174	-0.04%
2020/11/17	0	0.00	0.3	44.00	44.40	-0.3	5,292	-0.01%
2020/11/16	0.2	43.90	0	0.00	43.95	0.2	5,341	0.00%
2020/11/12	0	0.00	0.3	43.50	43.70	-0.3	5,598	-0.01%
2020/11/11	0	0.00	2	43.20	43.65	-2	5,728	-0.03%
2020/11/10	1	42.05	0	0.00	42.25	1	5,651	0.02%
2020/10/28	0	0.00	2	42.03	41.90	-2	6,086	-0.03%
2020/10/27	0	0.00	1	41.30	41.25	-1	6,134	-0.02%
2020/10/19	0.2	40.90	0	0.00	41.00	0.2	7,223	0.00%
2020/10/14	1	40.40	0	0.00	40.30	1	8,023	0.01%
2020/10/06	0	0.00	1	41.65	41.80	-1	8,616	-0.01%
2020/10/05	1	41.20	0	0.00	41.15	1	8,728	0.01%
2020/09/25	0	0.00	1	40.85	40.80	-1	9,246	-0.01%
2020/09/23	1	41.15	98	41.17	41.30	-97	9,321	-1.04%
2020/09/22	1	41.60	0	0.00	41.50	1	9,410	0.01%
2020/09/21	1	42.15	0	0.00	41.90	1	9,474	0.01%
2020/09/18	0	0.00	1	42.70	42.70	-1	9,570	-0.01%
2020/09/17	1	42.25	0	0.00	42.40	1	9,619	0.01%
2020/09/15	0.2	42.70	0	0.00	42.70	0.2	9,731	0.00%
2020/09/11	0	0.00	1	42.25	42.20	-1	10,016	-0.01%
2020/09/08	1	42.50	0	0.00	42.35	1	10,239	0.01%
2020/09/03	1	42.05	0	0.00	41.75	1	10,357	0.01%
2020/09/02	3	41.57	0	0.00	41.60	3	10,356	0.03%
2020/09/01	0	0.00	1	42.25	42.00	-1	10,269	-0.01%
2020/08/28	1	42.25	0	0.00	42.45	1	10,255	0.01%
2020/08/25	0	43.35	0	0.00	43.35	0	10,359	0.00%
2020/08/24	0	43.35	0	0.00	43.30	0	10,380	0.00%
2020/08/21	0	0.00	1	43.30	43.40	-1	10,375	-0.01%
2020/08/20	0	0.00	7	43.04	42.25	-7	10,332	-0.07%
2020/08/18	0.2	43.30	1	43.00	43.30	-0.8	10,122	-0.01%
2020/08/17	1	41.75	1	42.00	42.50	0	9,938	0.00%
2020/08/14	0	0.00	1	41.65	41.50	-1	9,800	-0.01%
2020/08/10	1	41.05	0	0.00	41.20	1	9,901	0.01%
2020/08/06	1	41.40	0	0.00	41.05	1	9,862	0.01%
2020/08/05	2	40.65	1	40.70	40.85	1	9,848	0.01%
2020/08/04	1	40.55	3	40.50	40.45	-2	9,789	-0.02%
2020/08/03	2	40.00	1.1	40.06	40.00	0.9	9,814	0.01%
2020/07/31	1	40.10	0	0.00	39.95	1	9,749	0.01%
2020/07/30	1	39.55	0	0.00	40.00	1	9,681	0.01%
2020/07/29	2	40.00	0	0.00	39.65	2	9,649	0.02%
2020/07/28	2	40.05	0	0.00	39.80	2	9,557	0.02%
2020/07/27	3	41.42	0	0.00	40.70	3	9,504	0.03%
2020/07/23	3	41.95	0	0.00	41.90	3	9,392	0.03%
2020/07/22	2	46.55	0	46.35	46.30	2	8,867	0.02%
2020/07/21	0	0.00	3	46.47	46.45	-3	8,589	-0.03%
2020/07/20	0	0.00	2.1	45.55	45.50	-2.1	8,305	-0.03%
2020/07/16	0	0.00	4	45.85	45.40	-4	8,127	-0.05%
2020/07/15	0.2	46.30	1	46.50	46.40	-0.8	7,954	-0.01%
2020/07/10	0	0.00	1	46.10	46.30	-1	7,797	-0.01%
2020/07/07	0	0.00	1	46.35	45.75	-1	7,485	-0.01%
2020/07/06	0	0.00	1	45.60	45.60	-1	7,467	-0.01%
2020/06/22	2	43.20	0	0.00	43.20	2	7,638	0.03%
2020/06/18	2	43.28	0	0.00	43.35	2	7,514	0.03%
2020/06/16	0.2	43.80	0	0.00	43.90	0.2	7,626	0.00%
2020/06/12	0	0.00	1	43.70	44.05	-1	7,882	-0.01%
2020/06/10	0	0.00	3	44.70	44.80	-3	8,170	-0.04%
2020/06/09	1.7	44.96	0	0.00	44.85	1.7	8,391	0.02%
2020/06/05	1	45.20	0	0.00	45.20	1	8,609	0.01%
2020/06/04	1	45.15	0	0.00	44.70	1	8,734	0.01%
2020/06/03	0	0.00	1	44.90	45.20	-1	8,776	-0.01%
2020/05/28	97	43.44	0	0.00	43.25	97	8,961	1.08%
2020/05/18	0	0.00	2	42.93	43.60	-2	9,637	-0.02%
2020/05/14	2	43.58	0	0.00	43.80	2	9,578	0.02%
2020/05/13	0	0.00	0.1	44.05	43.95	-0.1	9,613	0.00%
2020/05/11	0	0.00	1	44.55	44.50	-1	9,678	-0.01%
2020/05/08	1	44.05	0	0.00	44.00	1	9,653	0.01%
2020/04/30	0	0.00	2	43.93	43.90	-2	9,867	-0.02%
2020/04/20	0	0.00	12	43.52	43.35	-12	10,376	-0.12%
2020/04/17	0	0.00	1	43.45	43.50	-1	10,436	-0.01%
2020/04/16	0	0.00	2	43.25	43.25	-2	10,348	-0.02%
2020/04/14	0.1	42.70	3	42.63	42.70	-2.9	10,303	-0.03%
2020/04/13	0	0.00	3	42.00	41.90	-3	10,296	-0.03%
2020/04/10	0	0.00	10	42.00	42.15	-10	10,379	-0.10%
2020/04/09	3	41.60	0	0.00	42.00	3	10,474	0.03%
2020/04/08	12	42.48	1	42.40	42.00	11	10,466	0.11%
2020/04/01	13	38.75	0	0.00	38.60	13	10,306	0.13%
2020/03/31	1	39.30	0	0.00	39.40	1	10,241	0.01%
2020/03/25	2	39.30	0	0.00	39.20	2	10,617	0.02%
2020/03/24	1	39.00	3	39.73	39.00	-2	10,621	-0.02%
2020/03/20	0	0.00	5	39.20	39.20	-5	10,520	-0.05%
2020/03/19	0	0.00	58	36.20	35.65	-58	10,417	-0.56%
2020/03/17	12	39.04	11	38.25	38.25	1	10,372	0.01%
2020/03/16	2	40.00	0	0.00	39.80	2	10,261	0.02%
2020/03/13	1	39.10	0	0.00	41.00	1	10,129	0.01%
2020/03/12	2	41.45	0	0.00	41.40	2	9,965	0.02%
2020/03/11	0.1	42.50	0	0.00	42.55	0.1	9,859	0.00%
2020/03/10	1	42.25	0	0.00	42.00	1	9,779	0.01%
2020/03/06	0	0.00	13	43.60	43.65	-13	9,687	-0.13%
2020/03/03	109	43.89	50	44.45	43.10	59	9,770	0.60%	大買/
2020/03/02	0	0.00	2	43.75	43.90	-2	9,544	-0.02%
2020/02/26	2	44.00	0	0.00	44.30	2	9,576	0.02%
2020/02/18	1	46.50	0	0.00	47.35	1	9,871	0.01%
2020/02/14	0	0.00	12	46.67	46.95	-12	9,959	-0.12%
2020/02/12	0	46.00	0	0.00	46.10	0	9,876	0.00%
2020/02/11	0.1	45.80	0	0.00	46.00	0.1	9,850	0.00%
2020/02/06	0	0.00	3	45.55	45.95	-3	9,857	-0.03%
2020/02/04	2	45.50	0	0.00	45.50	2	9,720	0.02%
2020/02/03	0	0.00	5	44.45	45.00	-5	9,719	-0.05%
2020/01/30	6	46.02	0	0.00	44.90	6	9,480	0.06%
2020/01/20	5	48.70	0	0.00	48.70	5	9,068	0.06%
2020/01/14	0	48.80	0	0.00	49.00	0	9,127	0.00%
2020/01/13	0.1	48.75	1	48.95	48.95	-0.9	9,156	-0.01%
2020/01/09	0	0.00	1	48.90	48.95	-1	9,330	-0.01%
2020/01/06	2	48.00	0	0.00	48.30	2	9,220	0.02%
2020/01/02	0	0.00	1	48.90	48.90	-1	9,097	-0.01%
2019/12/30	0	0.00	4	48.16	48.15	-4	8,980	-0.04%
2019/12/27	2	47.35	0	0.00	47.70	2	8,848	0.02%
2019/12/23	2	48.00	0	0.00	48.15	2	8,555	0.02%
2019/12/20	3	47.82	2	47.98	47.80	1	8,446	0.01%
2019/12/19	2	47.80	0	0.00	47.70	2	8,222	0.02%
2019/12/18	1	47.95	0	0.00	47.95	1	8,241	0.01%
2019/12/16	2	47.25	0	0.00	47.15	2	8,209	0.02%
2019/12/11	0.1	46.70	1	47.00	46.80	-0.9	7,924	-0.01%
2019/12/03	0	0.00	1	46.50	46.00	-1	7,806	-0.01%
2019/11/12	0.1	42.80	0	0.00	42.80	0.1	6,997	0.00%
2019/11/06	0	0.00	5	43.40	43.10	-5	7,102	-0.07%
2019/11/04	99	43.34	0	0.00	43.50	99	7,109	1.39%
2019/10/31	5	43.05	4	43.10	43.05	1	7,196	0.01%
2019/10/23	1	43.95	0	0.00	43.75	1	7,298	0.01%
2019/10/14	0.1	42.80	0	0.00	42.90	0.1	7,831	0.00%
2019/10/07	0	0.00	2	42.25	42.40	-2	8,461	-0.02%
2019/10/04	2	42.20	0	0.00	42.05	2	8,578	0.02%
2019/10/02	1	42.80	0	0.00	42.70	1	8,608	0.01%
2019/09/18	0	0.00	2	43.95	44.00	-2	8,805	-0.02%
2019/09/12	0	0.00	1	44.15	43.80	-1	8,903	-0.01%
2019/09/11	0.1	43.65	0	0.00	43.65	0.1	8,937	0.00%
2019/09/02	0	0.00	1	43.60	43.65	-1	8,847	-0.01%
2019/08/27	1	42.05	0	0.00	41.75	1	8,907	0.01%
2019/08/20	1	42.15	0	0.00	42.50	1	9,198	0.01%
2019/08/15	0	0.00	2	42.15	41.80	-2	9,144	-0.02%
2019/08/06	2	40.35	0	0.00	40.65	2	9,668	0.02%
2019/07/29	2	42.08	0	0.00	42.15	2	9,330	0.02%
2019/07/19	0	0.00	0.3	46.20	46.20	-0.3	8,487	0.00%
2019/07/15	4	46.25	0	0.00	46.05	4	8,419	0.05%
2019/07/01	0	0.00	2	47.80	47.70	-2	7,920	-0.03%
2019/06/27	0	0.00	3	48.45	48.90	-3	8,111	-0.04%
2019/06/24	0	0.00	1.8	47.25	47.45	-1.8	8,370	-0.02%
2019/06/10	2	45.85	0	0.00	45.90	2	9,217	0.02%
2019/06/06	0	0.00	0	45.60	45.85	0	9,214	0.00%
2019/05/30	0	0.00	1	44.80	44.95	-1	8,920	-0.01%
2019/05/24	0	0.00	341	43.81	43.75	-341	8,963	-3.80%	大賣/鉅額交易
2019/05/23	1	44.25	0	0.00	43.90	1	8,963	0.01%
2019/05/22	0	0.00	4	44.10	43.90	-4	9,000	-0.04%
2019/05/17	0	0.00	10	43.75	43.75	-10	8,910	-0.11%
2019/05/16	0	0.00	2	42.15	42.65	-2	8,716	-0.02%
2019/05/15	0	0.00	1	41.10	40.90	-1	8,488	-0.01%
2019/05/14	2	40.80	0	0.00	41.00	2	8,615	0.02%
2019/05/13	1	41.40	0	0.00	41.40	1	8,612	0.01%
2019/05/08	0	0.00	1	42.20	42.05	-1	8,908	-0.01%
2019/05/07	0	0.00	1	41.85	42.10	-1	8,984	-0.01%
2019/05/02	0	0.00	1	42.00	42.05	-1	9,095	-0.01%
2019/04/29	0	0.00	2	41.25	41.50	-2	9,114	-0.02%
2019/04/26	1	40.65	0	0.00	41.10	1	9,178	0.01%
2019/04/24	1	41.15	2	41.10	40.90	-1	9,213	-0.01%
2019/04/23	1	40.45	0	0.00	40.50	1	9,210	0.01%
2019/04/22	2	40.88	0	0.00	40.60	2	9,219	0.02%
2019/04/18	1	41.30	0	0.00	41.15	1	9,356	0.01%
2019/04/17	1	41.70	0	0.00	41.60	1	9,393	0.01%
2019/03/27	0	39.30	0	0.00	39.40	0	8,400	0.00%
2019/03/26	0	39.75	0	0.00	40.00	0	8,306	0.00%
2019/03/21	0	0.00	6	39.15	39.50	-6	8,244	-0.07%
2019/03/18	2	37.75	0	0.00	37.65	2	7,933	0.03%
2019/02/26	0.1	38.45	10	38.70	38.60	-9.9	8,290	-0.12%
2019/02/25	10	37.95	0	0.00	37.85	10	8,173	0.12%
2019/02/21	1	39.05	3	38.38	38.85	-2	8,021	-0.02%
2019/02/18	0	0.00	1	37.80	37.40	-1	7,891	-0.01%
2019/02/14	10	37.75	10	37.95	38.00	0	7,890	0.00%
2019/02/12	0	0.00	2	37.10	37.30	-2	7,742	-0.03%
2019/02/11	10	36.10	10	36.40	36.45	0	7,717	0.00%
2019/01/28	0.1	36.05	0	0.00	36.20	0.1	7,736	0.00%
2019/01/11	0	0.00	30	36.10	36.00	-30	9,493	-0.32%
2019/01/10	2	35.45	0	0.00	35.60	2	9,389	0.02%
2019/01/07	0	0.00	1	34.90	34.85	-1	9,327	-0.01%
2019/01/04	1	33.90	0	0.00	33.85	1	9,340	0.01%
2018/12/28	0.1	33.95	0	0.00	33.95	0.1	9,772	0.00%
2018/12/20	1	34.35	1	34.25	34.30	0	10,769	0.00%
2018/12/18	0	0.00	1	34.60	34.40	-1	11,188	-0.01%
2018/12/14	0	0.00	5	33.80	34.00	-5	11,563	-0.04%
2018/12/12	5	33.30	0	0.00	33.15	5	11,819	0.04%
2018/11/30	0.1	33.55	2	33.28	33.70	-1.9	12,980	-0.01%
2018/11/29	2	32.95	0	0.00	32.65	2	12,808	0.02%
2018/11/28	0	0.00	0.6	34.80	33.05	-0.6	12,834	-0.01%
2018/11/22	12	32.70	0	0.00	32.60	12	13,267	0.09%
2018/11/20	2	33.35	0	0.00	33.25	2	13,395	0.01%
2018/11/19	5	33.60	5	33.85	33.65	0	13,400	0.00%
2018/11/15	0	0.00	1	33.30	33.40	-1	13,415	-0.01%
2018/11/14	1	33.70	0	0.00	33.50	1	13,387	0.01%
2018/11/02	0	0.00	1	34.40	34.10	-1	14,161	-0.01%
2018/11/01	1	33.35	1	33.30	33.30	0	14,199	0.00%
2018/10/31	21	32.51	0	0.00	32.75	21	14,010	0.15%
2018/10/29	15	31.53	15	30.65	30.75	0	13,814	0.00%
2018/10/26	15	33.22	14	32.10	32.10	1	13,497	0.01%
2018/10/23	30	34.35	0	0.00	34.00	30	13,176	0.23%
2018/10/19	0	0.00	20	36.35	36.25	-20	13,203	-0.15%
2018/10/15	0	0.00	1	38.20	38.10	-1	13,344	-0.01%
2018/10/12	0	0.00	5	37.92	39.00	-5	13,399	-0.04%
2018/10/11	2	38.15	0	0.00	38.15	2	13,503	0.01%
2018/10/08	2	39.45	0	0.00	39.30	2	13,141	0.02%
2018/10/04	0	0.00	25	39.98	39.70	-25	12,987	-0.19%
2018/10/01	2	41.10	0	0.00	41.40	2	12,975	0.02%
2018/09/28	0	0.00	3	41.58	41.50	-3	12,967	-0.02%
2018/09/27	0	0.00	2	40.50	40.55	-2	12,655	-0.02%
2018/09/25	2	40.05	0	0.00	40.00	2	12,385	0.02%
2018/09/21	0	0.00	2	40.15	41.25	-2	12,178	-0.02%
2018/09/20	4	39.13	3	39.38	39.45	1	11,855	0.01%
2018/09/19	1	38.70	1	38.20	38.65	0	11,684	0.00%
2018/09/18	0	0.00	1	36.95	37.00	-1	11,452	-0.01%
2018/09/17	7	36.59	5	36.60	36.40	2	11,425	0.02%
2018/09/14	1	37.80	1	38.05	37.80	0	11,333	0.00%
2018/09/12	0	0.00	1	36.00	36.10	-1	10,921	-0.01%
2018/09/11	18	35.96	15	36.05	36.10	3	10,759	0.03%
2018/09/10	7	38.67	0	0.00	38.40	7	10,261	0.07%
2018/09/07	1	39.90	0	0.00	39.90	1	10,150	0.01%
2018/09/04	1	41.10	0	0.00	41.10	1	10,051	0.01%
2018/08/30	4	42.08	0	0.00	41.95	4	9,720	0.04%
2018/08/28	0	44.75	0	0.00	44.85	0	9,363	0.00%
2018/08/27	1	45.01	0	0.00	45.50	1	9,384	0.01%
2018/08/24	0	0.00	2	43.70	44.80	-2	9,310	-0.02%
2018/08/23	2	44.50	3	44.00	44.50	-1	9,581	-0.01%
2018/08/22	5	44.80	0	0.00	44.80	5	9,544	0.05%
2018/08/17	0	0.00	21	44.70	44.25	-21	9,440	-0.22%
2018/08/15	3	43.60	11	43.27	43.50	-8	9,180	-0.09%
2018/08/14	2	43.70	9	43.54	44.10	-7	9,033	-0.08%
2018/08/13	3	42.00	0	0.00	42.10	3	8,677	0.03%
2018/08/09	3	41.90	0	0.00	41.55	3	8,761	0.03%
2018/08/08	1	42.15	1	42.05	42.15	0	8,824	0.00%
2018/08/07	2	41.10	0	0.00	41.10	2	8,774	0.02%
2018/08/06	0	0.00	1	41.10	41.00	-1	8,836	-0.01%
2018/08/03	0	0.00	1	41.65	40.80	-1	8,786	-0.01%
2018/08/02	7	41.11	0	0.00	41.00	7	8,874	0.08%
2018/08/01	10	41.85	0	0.00	41.40	10	8,858	0.11%
2018/07/31	5	40.89	10	40.75	40.80	-5	8,793	-0.06%
2018/07/30	0	0.00	1	41.80	41.50	-1	8,829	-0.01%
2018/07/27	1	40.50	0	0.00	40.60	1	8,790	0.01%
2018/07/26	0	0.00	37	41.41	41.75	-37	8,832	-0.42%
2018/07/25	1	39.55	6	40.23	39.55	-5	8,732	-0.06%
2018/07/24	1	39.60	5	39.06	39.70	-4	8,702	-0.05%
2018/07/19	1	37.70	0	0.00	37.75	1	8,709	0.01%
2018/07/18	0	0.00	2	36.85	36.80	-2	8,828	-0.02%
2018/07/10	0	0.00	10	35.95	36.10	-10	8,773	-0.11%
2018/06/04	0	0.00	2	34.45	34.65	-2	7,259	-0.03%
2018/05/24	2	33.60	0.2	33.85	33.85	1.8	6,729	0.03%
2018/05/18	0	0.00	14	35.06	35.05	-14	6,508	-0.22%
2018/05/15	0	0.00	4	33.20	33.75	-4	6,089	-0.07%
2018/05/07	0	0.00	4	31.55	31.50	-4	5,623	-0.07%
2018/05/02	2	31.55	3	31.98	32.05	-1	5,299	-0.02%
2018/04/27	0	0.00	5	31.70	31.75	-5	4,954	-0.10%
2018/04/26	1	31.70	0	0.00	31.30	1	4,875	0.02%
2018/04/24	0	0.00	5	31.55	30.90	-5	4,645	-0.11%
2018/04/19	0	0.00	5	30.20	30.15	-5	4,378	-0.11%
2018/04/13	2	29.15	0	0.00	29.15	2	4,755	0.04%
2018/03/29	2	28.20	0	0.00	28.10	2	5,283	0.04%
2018/03/13	0	0.00	2	29.45	29.45	-2	5,497	-0.04%
2018/03/12	0	0.00	5	28.90	29.60	-5	5,416	-0.09%
2018/03/05	5	27.95	0	0.00	27.90	5	5,528	0.09%
2018/03/01	0	0.00	8	27.94	28.20	-8	5,477	-0.15%
2018/02/26	0	0.00	24	28.35	28.35	-24	5,345	-0.45%
2018/02/09	2	26.80	0	0.00	27.10	2	5,226	0.04%
2018/02/06	5	27.25	0	0.00	27.20	5	5,066	0.10%
2018/02/05	0	0.00	1	29.20	29.10	-1	4,885	-0.02%
2018/01/31	0	0.00	3	30.25	30.05	-3	4,782	-0.06%
2018/01/30	510	30.23	0	0.00	29.75	510	4,706	10.84%	大買/鉅額交易
2018/01/18	4	30.75	2	30.75	30.75	2	4,385	0.05%
2018/01/17	28	30.61	4	30.70	30.90	24	4,345	0.55%
2018/01/11	0	0.00	14	29.69	29.40	-14	3,921	-0.36%
2018/01/08	0	0.00	5	30.15	30.30	-5	3,520	-0.14%
2018/01/02	10	28.15	0	0.00	28.20	10	3,041	0.33%