亞泥 (1102)-富邦-員林券商分點個股進出

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
41.95
漲跌
▲0.15
漲幅
+0.36%
成交量
7,126張
產業
上市水泥類股
1238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－富邦-員林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-員林券商分點個股進出
富邦-員林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
2024/06/14	1	41.65	1	41.80	41.80	0	6,735	0.00%
2024/06/12	0	0.00	2	41.80	41.45	-2	6,833	-0.03%
2024/06/07	2.4	41.32	2	41.15	41.40	0.4	6,833	0.01%
2024/06/06	4	40.68	1	40.40	40.60	3	6,802	0.04%
2024/06/04	6	41.42	0	0.00	41.20	6	6,668	0.09%
2024/06/03	3	41.62	0	0.00	41.60	3	6,611	0.05%
2024/05/31	0	0.00	1	42.05	41.55	-1	6,603	-0.02%
2024/05/30	2.1	42.16	0	0.00	42.00	2.1	6,383	0.03%
2024/05/29	1	42.80	0	0.00	42.80	1	6,264	0.02%
2024/05/22	0	0.00	1	43.90	43.90	-1	5,991	-0.02%
2024/05/21	0	0.00	2	44.65	44.60	-2	5,902	-0.03%
2024/05/17	0	0.00	2	44.95	44.60	-2	5,735	-0.03%
2024/05/14	0	0.00	2.2	45.60	45.60	-2.2	5,340	-0.04%
2024/05/13	0	0.00	3.1	45.58	45.80	-3.1	5,256	-0.06%
2024/05/10	0	0.00	12	44.99	46.00	-12	5,076	-0.24%
2024/05/09	0.1	43.40	2	43.85	43.45	-1.9	4,714	-0.04%
2024/05/08	1	43.90	0	0.00	43.90	1	4,665	0.02%
2024/05/07	0	0.00	8	44.31	44.20	-8	4,625	-0.17%
2024/05/06	0	0.00	1	44.00	44.50	-1	4,514	-0.02%
2024/05/03	3	44.15	6	44.05	43.95	-3	4,357	-0.07%
2024/04/29	0	0.00	1	43.45	43.60	-1	4,094	-0.02%
2024/04/24	0	0.00	1	42.70	42.45	-1	3,984	-0.03%
2024/04/23	0	0.00	1.7	42.78	42.90	-1.7	4,026	-0.04%
2024/04/22	0	0.00	7	42.51	42.70	-7	4,025	-0.17%
2024/04/18	4	41.88	1	42.05	42.15	3	3,849	0.08%
2024/04/17	0	0.00	2.5	41.43	41.45	-2.5	3,810	-0.07%
2024/04/16	0	0.00	10	41.38	41.40	-10	3,746	-0.27%
2024/04/12	1	41.95	0	0.00	41.80	1	3,647	0.03%
2024/04/10	0	0.00	4	42.53	42.50	-4	3,572	-0.11%
2024/04/09	0	0.00	2	42.00	42.00	-2	3,578	-0.06%
2024/04/08	0	0.00	9	41.88	41.75	-9	3,611	-0.25%
2024/04/03	2	41.25	0	0.00	41.15	2	3,582	0.06%
2024/04/02	1	41.10	0	0.00	41.10	1	3,547	0.03%
2024/04/01	7	41.31	1	41.35	41.35	6	3,586	0.17%
2024/03/28	3	41.05	0	0.00	40.95	3	3,643	0.08%
2024/03/26	0	0.00	0.2	41.35	41.60	-0.2	4,133	0.00%
2024/03/25	3	41.07	0	0.00	41.30	3	4,416	0.07%
2024/03/22	0	0.00	9	41.28	41.25	-9	4,778	-0.19%
2024/03/21	0	0.00	2.1	41.05	41.35	-2.1	5,023	-0.04%
2024/03/20	0	0.00	1	40.70	40.70	-1	5,232	-0.02%
2024/03/19	1	40.80	0	0.00	40.55	1	5,272	0.02%
2024/03/18	0.1	41.45	0	0.00	41.10	0.1	5,280	0.00%
2024/03/15	0.8	41.05	0	0.00	41.10	0.8	5,298	0.02%
2024/03/14	0	0.00	4	41.04	41.15	-4	5,220	-0.08%
2024/03/12	0	0.00	4	40.50	40.60	-4	5,123	-0.08%
2024/03/11	1	40.35	9	40.34	40.40	-8	5,111	-0.16%
2024/03/08	0	0.00	3.4	40.40	40.40	-3.4	5,175	-0.06%
2024/03/07	0	0.00	1	40.20	40.35	-1	5,207	-0.02%
2024/03/06	1	40.30	1	40.10	40.00	0	5,185	0.00%
2024/03/04	1.4	40.08	0	0.00	40.05	1.4	5,249	0.03%
2024/02/27	1	40.05	0	0.00	40.10	1	5,286	0.02%
2024/02/15	3.1	39.27	0	0.00	39.20	3.1	5,825	0.05%
2024/02/05	1	39.50	0	0.00	39.45	1	5,791	0.02%
2024/01/31	1	39.80	0	0.00	39.75	1	5,811	0.02%
2024/01/29	1	39.90	0	0.00	39.95	1	5,827	0.02%
2024/01/22	0	0.00	1	39.55	39.55	-1	6,017	-0.02%
2024/01/19	2	39.30	0	0.00	39.40	2	6,031	0.03%
2024/01/16	2	40.13	0	0.00	39.95	2	5,978	0.03%
2024/01/11	0	0.00	1	40.80	40.80	-1	6,041	-0.02%
2024/01/10	1	41.00	0	0.00	40.70	1	6,318	0.02%
2023/12/29	0	0.00	1	41.45	41.45	-1	6,492	-0.02%
2023/12/28	0	0.00	0.3	41.15	41.25	-0.3	6,531	0.00%
2023/12/26	0	0.00	1.2	41.01	41.10	-1.2	6,546	-0.02%
2023/12/22	1	40.50	0	0.00	40.25	1	6,520	0.02%
2023/12/19	2	41.35	4	41.40	40.80	-2	5,703	-0.04%
2023/12/15	0	42.45	0	0.00	42.25	0	5,127	0.00%
2023/12/05	0.1	41.70	0	0.00	41.60	0.1	4,736	0.00%
2023/12/01	2	41.70	0	0.00	41.55	2	4,689	0.04%
2023/11/29	0	0.00	5	42.20	42.00	-5	4,558	-0.11%
2023/11/28	0	0.00	4	42.10	42.10	-4	4,567	-0.09%
2023/11/27	0	0.00	3	41.95	41.80	-3	4,574	-0.07%
2023/11/23	0	0.00	2	41.63	41.70	-2	4,596	-0.04%
2023/11/22	0	0.00	1	41.70	41.60	-1	4,626	-0.02%
2023/11/21	0	0.00	0	41.55	41.70	0	4,655	0.00%
2023/11/20	0	0.00	1	41.40	41.35	-1	4,602	-0.02%
2023/11/16	2	41.60	6.2	41.50	41.50	-4.2	4,510	-0.09%
2023/11/15	0	0.00	3	41.00	41.05	-3	4,431	-0.07%
2023/11/13	2	40.45	0	0.00	40.55	2	4,282	0.05%
2023/11/03	0	0.00	1	40.20	40.25	-1	4,460	-0.02%
2023/11/02	0	0.00	29	40.20	40.00	-29	4,497	-0.64%
2023/11/01	0	0.00	11	39.95	40.00	-11	4,521	-0.24%
2023/10/30	0	0.00	1.2	40.08	40.10	-1.2	4,675	-0.02%
2023/10/20	1	39.05	0	0.00	38.95	1	5,244	0.02%
2023/10/19	0	39.25	0	0.00	39.15	0	5,489	0.00%
2023/10/18	10.1	39.40	0	0.00	39.05	10.1	5,756	0.18%
2023/10/13	0	40.35	0	0.00	40.60	0	6,512	0.00%
2023/10/11	0	0.00	5	40.00	40.35	-5	6,565	-0.08%
2023/10/04	3	39.05	0	0.00	39.10	3	6,544	0.05%
2023/10/03	0	39.50	0	0.00	39.40	0	6,524	0.00%
2023/10/02	5.1	39.47	0	0.00	39.50	5.1	6,557	0.08%
2023/09/27	0.1	39.90	0	0.00	39.80	0.1	6,593	0.00%
2023/09/26	3	39.67	0	0.00	39.75	3	6,601	0.05%
2023/09/21	10	39.80	0	0.00	39.65	10	6,649	0.15%
2023/09/20	1	40.10	0.3	40.35	40.05	0.7	6,625	0.01%
2023/09/19	2	40.25	0	0.00	40.30	2	6,627	0.03%
2023/09/15	0	0.00	11	40.39	40.45	-11	6,752	-0.16%
2023/09/11	0.1	39.50	1	39.50	39.75	-0.9	6,865	-0.01%
2023/09/08	2	39.45	0	0.00	39.55	2	6,889	0.03%
2023/09/07	11.1	39.55	0	0.00	39.60	11.1	6,918	0.16%
2023/09/06	1	40.00	7	39.85	39.95	-6	6,878	-0.09%
2023/09/05	0	0.00	0.8	40.35	40.35	-0.8	6,830	-0.01%
2023/09/04	1	40.40	10	40.35	40.40	-9	6,866	-0.13%
2023/08/31	1	40.20	0	0.00	39.90	1	6,904	0.01%
2023/08/28	0	0.00	0.1	40.00	40.00	-0.1	6,858	0.00%
2023/08/25	9	39.75	3	39.70	39.60	6	6,877	0.09%
2023/08/21	0	0.00	2	39.50	39.70	-2	6,952	-0.03%
2023/08/18	2	39.08	1	39.15	39.10	1	6,956	0.01%
2023/08/17	0.5	39.13	0	0.00	39.30	0.5	6,973	0.01%
2023/08/15	2	39.85	1	40.10	39.80	1	6,924	0.01%
2023/08/14	0	0.00	6	39.96	40.45	-6	6,912	-0.09%
2023/08/11	2	39.93	0	0.00	40.00	2	6,903	0.03%
2023/08/10	1	39.85	0	0.00	40.00	1	6,895	0.01%
2023/08/09	1	39.95	0	0.00	40.20	1	6,878	0.01%
2023/08/08	0	0.00	2	40.15	40.30	-2	6,845	-0.03%
2023/08/04	1	40.55	1	40.30	40.55	0	6,777	0.00%
2023/08/02	0.3	39.85	2	39.65	39.75	-1.7	6,645	-0.03%
2023/08/01	4	40.00	0	0.00	40.00	4	6,630	0.06%
2023/07/31	0	0.00	0	40.30	40.30	0	6,594	0.00%
2023/07/28	1	39.95	5	40.18	40.10	-4	6,533	-0.06%
2023/07/27	9.2	40.01	12	40.05	40.00	-2.8	6,457	-0.04%
2023/07/26	8.5	40.27	2.5	40.15	40.10	6	6,364	0.09%
2023/07/25	7.4	38.96	2	38.75	39.00	5.4	6,194	0.09%
2023/07/24	17.2	38.57	0.3	38.80	38.20	16.9	5,957	0.28%
2023/07/21	27.4	39.78	0	0.00	39.15	27.4	5,687	0.48%
2023/07/20	32.1	40.68	0	0.00	40.50	32.1	5,406	0.59%
2023/07/19	0	0.00	5	43.87	44.80	-5	4,905	-0.10%
2023/07/18	0.3	43.85	0	0.00	43.80	0.3	4,506	0.01%
2023/07/17	0	0.00	2	44.00	43.90	-2	4,362	-0.05%
2023/07/14	2	43.80	0	0.00	43.90	2	4,331	0.05%
2023/07/12	0	0.00	0.1	44.05	43.95	-0.1	4,234	0.00%
2023/07/11	0	0.00	0.4	44.20	43.90	-0.4	4,244	-0.01%
2023/07/07	0	0.00	1	43.85	43.95	-1	4,262	-0.02%
2023/07/05	0.3	44.80	0	0.00	44.70	0.3	4,219	0.01%
2023/07/04	0	0.00	0.1	44.75	44.60	-0.1	4,168	0.00%
2023/06/29	0	0.00	0.2	44.69	44.65	-0.2	4,155	0.00%
2023/06/28	1	44.45	0	0.00	44.60	1	4,159	0.02%
2023/06/27	1	44.40	0	0.00	44.30	1	4,159	0.02%
2023/06/26	0.1	44.60	5	44.55	44.60	-5	4,172	-0.12%
2023/06/15	13	44.10	0	0.00	43.90	13	3,933	0.33%
2023/06/13	1	44.05	0	0.00	44.00	1	4,061	0.02%
2023/06/09	1	44.50	0	0.00	44.60	1	4,078	0.02%
2023/06/08	0	0.00	1	44.75	44.65	-1	4,129	-0.02%
2023/06/01	1	44.05	0	0.00	44.05	1	4,302	0.02%
2023/05/30	0.3	44.00	1	44.15	44.05	-0.7	4,255	-0.02%
2023/05/29	0	0.00	4	43.65	43.85	-4	4,269	-0.09%
2023/05/23	0	0.00	10	44.40	44.65	-10	4,285	-0.23%
2023/05/22	1	44.60	0	0.00	44.50	1	4,325	0.02%
2023/05/18	0.1	44.30	0	0.00	44.30	0.1	4,283	0.00%
2023/05/17	3	44.35	0	0.00	44.35	3	4,286	0.07%
2023/05/12	0	43.80	0	0.00	43.95	0	4,311	0.00%
2023/05/11	0	43.80	0	0.00	43.85	0	4,290	0.00%
2023/05/10	0	44.10	1	43.90	44.15	-1	4,282	-0.02%
2023/05/05	0.6	44.25	0	0.00	44.25	0.6	4,236	0.01%
2023/05/04	1	44.15	3	44.35	44.35	-2	4,275	-0.05%
2023/05/02	10	44.35	0	0.00	44.25	10	4,341	0.23%
2023/04/19	0	0.00	12	43.60	43.30	-12	4,465	-0.27%
2023/04/18	0	0.00	0.1	43.85	43.60	-0.1	4,436	0.00%
2023/04/17	0	0.00	1	43.80	43.75	-1	4,447	-0.02%
2023/04/14	0	0.00	65	43.66	43.65	-65	4,455	-1.46%
2023/04/13	0	0.00	35	43.72	43.70	-35	4,450	-0.79%
2023/04/12	5	43.95	0	0.00	43.90	5	4,438	0.11%
2023/04/11	0	0.00	0.2	44.15	44.10	-0.2	4,439	0.00%
2023/04/10	0	0.00	5	43.30	43.60	-5	4,400	-0.11%
2023/04/06	20	43.28	10	43.40	43.40	10	4,417	0.23%
2023/03/31	0	0.00	2	43.30	43.30	-2	4,467	-0.04%
2023/03/30	1	43.00	0	0.00	43.20	1	4,966	0.02%
2023/03/24	1	42.95	0.2	43.13	43.00	0.8	6,945	0.01%
2023/03/23	6	42.97	10.2	43.05	43.00	-4.2	7,009	-0.06%
2023/03/22	0	0.00	1.1	43.01	42.90	-1.1	7,065	-0.02%
2023/03/21	0	0.00	1	42.90	42.70	-1	7,117	-0.01%
2023/03/20	1	42.45	1	42.50	42.70	0	7,146	0.00%
2023/03/17	7	42.86	2	42.95	42.65	5	7,223	0.07%
2023/03/16	0	0.00	8	43.09	43.00	-8	7,078	-0.11%
2023/03/15	0	0.00	57	42.84	42.95	-57	7,080	-0.80%
2023/03/10	9	42.80	0	0.00	42.85	9	7,074	0.13%
2023/03/08	123	43.25	0	0.00	43.25	123	7,175	1.71%	大買/鉅額交易
2023/03/06	0	0.00	2.3	44.41	44.50	-2.3	7,091	-0.03%
2023/03/03	0	0.00	1	44.50	44.35	-1	7,085	-0.01%
2023/03/02	1	43.70	3.2	44.12	44.20	-2.2	7,104	-0.03%
2023/03/01	1	44.10	30	44.06	44.10	-29	7,089	-0.41%
2023/02/24	12	44.50	2	44.60	44.75	10	7,063	0.14%
2023/02/23	20	44.40	3	44.20	44.50	17	7,026	0.24%
2023/02/22	30	43.61	0	0.00	44.00	30	7,021	0.43%
2023/02/20	4	42.93	2	43.80	43.75	2	7,107	0.03%
2023/02/16	0	0.00	1	42.60	42.55	-1	7,193	-0.01%
2023/02/13	3	41.95	0	0.00	42.10	3	7,215	0.04%
2023/02/08	0	0.00	1	42.40	42.30	-1	7,230	-0.01%
2023/02/07	0	0.00	0	42.15	42.15	0	7,241	0.00%
2023/02/06	8	42.24	0	0.00	42.00	8	7,251	0.11%
2023/02/03	5	42.30	0	0.00	42.30	5	7,239	0.07%
2023/02/02	1	42.50	0.1	42.65	42.45	1	7,240	0.01%
2023/01/30	0	0.00	7.1	42.96	42.95	-7.1	7,195	-0.10%
2023/01/13	2	42.10	2	42.15	42.15	0	7,047	0.00%
2023/01/12	0	0.00	23	42.00	41.95	-23	7,200	-0.32%
2023/01/09	2	41.53	0	0.00	41.80	2	7,539	0.03%
2022/12/30	0	0.00	5	40.92	41.00	-5	7,646	-0.07%
2022/12/29	2	40.45	0	0.00	40.80	2	7,691	0.03%
2022/12/26	1	41.50	0	0.00	41.50	1	7,815	0.01%
2022/12/22	0	0.00	1	41.40	41.45	-1	8,088	-0.01%
2022/12/21	8	40.38	0	0.00	40.55	8	7,736	0.10%
2022/12/20	1	40.85	1	41.10	40.90	0	7,354	0.00%
2022/12/19	2	41.30	2	41.30	41.30	0	7,031	0.00%
2022/12/16	2	40.38	0	0.00	41.90	2	6,678	0.03%
2022/12/15	1	41.05	0	0.00	40.95	1	6,245	0.02%
2022/12/12	0	0.00	1.1	41.25	41.25	-1.1	6,475	-0.02%
2022/12/09	0	0.00	1	41.35	41.35	-1	6,702	-0.01%
2022/12/07	0	0.00	5	41.05	40.90	-5	6,842	-0.07%
2022/12/05	2	40.95	0	0.00	41.20	2	6,924	0.03%
2022/12/02	1	40.55	5	40.55	40.85	-4	6,928	-0.06%
2022/12/01	12.1	40.95	1	40.65	40.80	11.1	6,996	0.16%
2022/11/30	1	41.10	3	41.30	41.30	-2	7,043	-0.03%
2022/11/29	4	40.30	3	41.05	41.05	1	7,117	0.01%
2022/11/28	7	40.48	0	0.00	40.45	7	7,129	0.10%
2022/11/24	1	41.05	1	41.00	41.10	0	7,267	0.00%
2022/11/23	1	40.85	0	0.00	40.75	1	7,271	0.01%
2022/11/22	3	40.55	0	0.00	40.95	3	7,309	0.04%
2022/11/21	2	40.68	0	0.00	41.05	2	7,316	0.03%
2022/11/18	1	40.90	3	41.40	41.25	-2	7,332	-0.03%
2022/11/17	0	0.00	11.1	41.21	41.45	-11.1	7,324	-0.15%
2022/11/16	10	40.36	2	40.70	40.50	8	7,276	0.11%
2022/11/15	0.2	40.40	5	40.45	40.75	-4.8	7,234	-0.07%
2022/11/14	5	40.50	2.1	40.41	40.60	2.9	7,216	0.04%
2022/11/11	0	0.00	11	39.00	39.05	-11	7,144	-0.15%
2022/11/08	0	0.00	0	37.75	37.95	0	7,211	0.00%
2022/11/07	2	37.45	0	0.00	37.60	2	7,222	0.03%
2022/11/04	4	36.90	2	37.38	37.45	2	7,319	0.03%
2022/11/03	21	36.81	20	37.10	37.30	1	7,296	0.01%
2022/11/02	0	0.00	20	37.50	37.50	-20	7,279	-0.27%
2022/11/01	10	37.00	10	37.30	37.55	0	7,264	0.00%
2022/10/31	10	37.00	10	37.30	37.30	0	7,299	0.00%
2022/10/28	20	37.10	0	0.00	37.10	20	7,370	0.27%
2022/10/27	0	0.00	10	37.90	37.25	-10	7,398	-0.14%
2022/10/26	0	0.00	10	37.50	37.35	-10	7,423	-0.13%
2022/10/25	35	36.86	15	37.20	37.15	20	7,472	0.27%
2022/10/21	0.1	37.10	10	37.50	37.50	-9.9	7,832	-0.13%
2022/10/20	13.1	37.01	0	0.00	37.10	13.1	8,030	0.16%
2022/10/19	0	0.00	22	38.39	37.95	-22	7,982	-0.28%
2022/10/18	33	38.05	9	39.00	37.70	24	8,056	0.30%
2022/10/17	1.1	37.91	0	0.00	38.00	1.1	8,044	0.01%
2022/10/14	10	38.50	0	0.00	38.45	10	8,050	0.12%
2022/10/13	1.1	38.71	3	38.65	38.70	-2	8,129	-0.02%
2022/10/11	0	0.00	15	39.60	39.70	-15	8,320	-0.18%
2022/10/06	15	40.15	2	40.20	40.15	13	8,382	0.16%
2022/10/05	14	39.95	0	0.00	39.80	14	8,404	0.17%
2022/10/04	2	39.40	1.1	39.33	39.40	0.9	8,375	0.01%
2022/10/03	8.2	39.01	0	0.00	39.00	8.2	8,310	0.10%
2022/09/30	1	39.50	0	0.00	39.40	1	8,299	0.01%
2022/09/29	0.1	39.90	1	40.15	40.05	-0.9	8,225	-0.01%
2022/09/27	1	40.70	0	0.00	40.75	1	7,975	0.01%
2022/09/26	3	41.20	0	0.00	40.95	3	7,925	0.04%
2022/09/23	2.1	42.54	0.1	42.70	42.35	2	7,903	0.03%
2022/09/22	2	42.55	0	42.80	43.85	2	7,862	0.03%
2022/09/21	0	0.00	2	43.90	43.85	-2	7,700	-0.03%
2022/09/16	0	0.00	5	44.55	44.20	-5	7,316	-0.07%
2022/09/15	0	0.00	0.1	44.60	44.85	-0.1	7,214	0.00%
2022/09/14	0	0.00	2	44.70	44.30	-2	7,263	-0.03%
2022/09/13	0	0.00	1	44.50	44.45	-1	7,393	-0.01%
2022/09/12	0	0.00	3	44.00	44.10	-3	7,532	-0.04%
2022/09/08	1	43.80	1	44.05	44.05	0	7,817	0.00%
2022/09/07	3	43.43	2	43.80	43.75	1	7,844	0.01%
2022/09/06	5	43.15	1	43.20	43.45	4	7,791	0.05%
2022/09/05	1	42.95	0	0.00	42.65	1	7,654	0.01%
2022/08/31	2	42.30	0	0.00	43.25	2	7,448	0.03%
2022/08/30	0	42.55	0	0.00	42.45	0	7,379	0.00%
2022/08/26	0	0.00	2	42.70	42.80	-2	7,366	-0.03%
2022/08/23	0	0.00	4	42.26	42.55	-4	7,368	-0.05%
2022/08/22	0	0.00	1	42.60	42.75	-1	7,368	-0.01%
2022/08/19	0	0.00	5	42.35	42.60	-5	7,376	-0.07%
2022/08/18	2	42.60	0	0.00	42.90	2	7,346	0.03%
2022/08/17	0	0.00	2	42.40	42.80	-2	7,330	-0.03%
2022/08/16	1	42.50	0	0.00	42.40	1	7,294	0.01%
2022/08/15	2	41.98	0	0.00	42.25	2	7,270	0.03%
2022/08/11	0	0.00	1	42.00	42.25	-1	7,283	-0.01%
2022/08/05	0	0.00	1	40.90	40.95	-1	7,311	-0.01%
2022/08/04	0	41.05	1	41.05	40.70	-1	7,332	-0.01%
2022/08/02	0	0.00	1	41.15	41.40	-1	7,281	-0.01%
2022/08/01	7	41.33	1	41.20	41.35	6	7,234	0.08%
2022/07/29	1	41.01	10	41.09	41.45	-9	7,210	-0.12%
2022/07/28	6.2	40.40	1	40.45	40.50	5.2	7,044	0.07%
2022/07/27	7	44.46	1	44.55	44.45	6	6,806	0.09%
2022/07/26	0	0.00	17.1	44.63	44.65	-17.1	6,605	-0.26%
2022/07/21	1	44.05	0	0.00	44.50	1	6,390	0.02%
2022/07/12	0	43.80	0	0.00	43.70	0	5,875	0.00%
2022/07/06	0	44.20	1	44.50	44.10	-1	5,892	-0.02%
2022/07/04	0	0.00	2	44.05	43.90	-2	5,812	-0.03%
2022/07/01	0	0.00	3	44.18	44.20	-3	5,772	-0.05%
2022/06/29	0	0.00	10	43.90	43.70	-10	5,685	-0.18%
2022/06/28	11	43.52	0	0.00	43.65	11	5,710	0.19%
2022/06/27	0	0.00	12	44.17	44.00	-12	5,730	-0.21%
2022/06/24	7	43.59	10	43.63	43.60	-3	5,706	-0.05%
2022/06/23	1	43.00	0	0.00	42.95	1	5,696	0.02%
2022/06/21	0	0.00	11	43.10	43.05	-11	5,378	-0.20%
2022/06/20	9	42.66	2	42.65	42.40	7	5,189	0.13%
2022/06/17	11.1	42.53	0	0.00	43.45	11.1	4,975	0.22%
2022/06/16	7	43.34	0	0.00	43.10	7	4,694	0.15%
2022/06/15	4	43.41	0	0.00	43.30	4	4,782	0.08%
2022/06/14	12	43.53	2	43.70	43.65	10	4,824	0.21%
2022/06/13	4	43.69	0	0.00	43.70	4	4,849	0.08%
2022/06/10	5	44.27	0	0.00	44.15	5	4,878	0.10%
2022/06/09	4	44.36	0	0.00	44.65	4	4,884	0.08%
2022/06/08	1	44.80	0	0.00	44.80	1	4,909	0.02%
2022/06/06	1	44.30	0	0.00	44.35	1	4,980	0.02%
2022/05/27	0	0.00	2	44.83	45.20	-2	4,988	-0.04%
2022/05/26	5	44.90	1	44.90	44.50	4	5,028	0.08%
2022/05/24	2	44.43	8	44.05	44.00	-6	5,152	-0.12%
2022/05/20	8	43.89	0	0.00	44.00	8	5,149	0.16%
2022/05/19	0	0.00	2	43.60	43.65	-2	5,152	-0.04%
2022/05/13	0	0.00	1	44.95	45.05	-1	5,021	-0.02%
2022/05/12	3.1	44.48	3	44.50	44.40	0.1	5,005	0.00%
2022/05/11	1.1	45.55	2	45.43	45.30	-0.9	4,990	-0.02%
2022/05/10	0	0.00	0	46.10	46.15	0	4,974	0.00%
2022/05/09	0.1	46.65	0	0.00	46.30	0.1	4,999	0.00%
2022/05/05	1	47.40	0	0.00	47.45	1	5,076	0.02%
2022/05/03	1	47.55	0	0.00	47.50	1	5,156	0.02%
2022/04/29	1	47.90	28	48.03	48.10	-27	5,185	-0.52%
2022/04/28	0	0.00	11	47.76	48.00	-11	5,155	-0.21%
2022/04/26	5	47.10	0	0.00	47.20	5	5,005	0.10%
2022/04/25	6	46.80	0	0.00	46.90	6	5,021	0.12%
2022/04/21	0	0.00	10	47.63	47.70	-10	4,967	-0.20%
2022/04/20	20	47.04	14.2	47.15	47.35	5.8	4,918	0.12%
2022/04/18	3	46.50	1.1	46.57	46.55	1.9	4,870	0.04%
2022/04/13	10	47.20	35	47.31	47.50	-25	4,793	-0.52%
2022/04/12	0	0.00	42	47.75	47.20	-42	4,759	-0.88%
2022/04/11	5	47.60	1	47.65	47.60	4	4,721	0.08%
2022/04/08	1	47.90	1	47.95	47.80	0	4,698	0.00%
2022/04/07	1	48.15	0	0.00	47.95	1	4,687	0.02%
2022/04/06	5	47.80	1	47.90	48.45	4	4,635	0.09%
2022/04/01	6	48.00	0	0.00	48.00	6	4,572	0.13%
2022/03/31	1	48.55	0	0.00	48.60	1	4,523	0.02%
2022/03/30	1	48.40	0	0.00	48.50	1	4,484	0.02%
2022/03/29	5	48.40	30	48.35	48.40	-25	4,595	-0.54%
2022/03/28	0	48.10	0	0.00	48.10	0	4,740	0.00%
2022/03/25	0.1	48.14	0	0.00	48.25	0.1	4,870	0.00%
2022/03/24	0	0.00	5	48.37	48.45	-5	5,077	-0.10%
2022/03/23	6	48.05	1	48.10	48.10	5	5,547	0.09%
2022/03/22	11	48.07	4.1	48.13	48.30	6.9	5,665	0.12%
2022/03/21	1	47.80	7	48.20	48.25	-6	5,666	-0.11%
2022/03/18	3	48.10	1	48.10	47.90	2	5,639	0.04%
2022/03/17	0	0.00	2.6	47.88	48.00	-2.6	5,546	-0.05%
2022/03/16	2	47.15	23	47.20	47.60	-21	5,446	-0.39%
2022/03/15	12	46.85	5	46.90	47.30	7	5,432	0.13%
2022/03/14	0	0.00	2	47.00	47.20	-2	5,397	-0.04%
2022/03/11	5	46.65	8	46.55	46.70	-3	5,384	-0.06%
2022/03/10	6	46.42	2	46.28	46.45	4	5,401	0.07%
2022/03/09	7.7	45.99	0	0.00	45.95	7.7	5,381	0.14%
2022/03/08	1.3	45.00	0	0.00	44.85	1.3	5,397	0.02%
2022/03/07	5	45.40	3	45.40	45.50	2	5,444	0.04%
2022/03/04	2	45.88	0	0.00	46.00	2	5,677	0.04%
2022/03/02	0	0.00	2	46.13	46.20	-2	5,897	-0.03%
2022/03/01	0	0.00	5	45.94	46.10	-5	6,284	-0.08%
2022/02/25	0	45.25	1	45.30	45.10	-1	6,461	-0.02%
2022/02/24	6	45.51	8	45.45	45.55	-2	6,645	-0.03%
2022/02/23	21	45.72	1	45.85	45.90	20	6,620	0.30%
2022/02/22	2	45.50	1	45.70	45.75	1	6,639	0.02%
2022/02/21	3	45.70	1	45.75	45.95	2	6,681	0.03%
2022/02/18	0	0.00	2	45.65	45.75	-2	6,713	-0.03%
2022/02/17	0	0.00	14	45.58	45.70	-14	6,763	-0.21%
2022/02/16	0	0.00	5	45.30	45.40	-5	6,800	-0.07%
2022/02/15	11	45.01	3	45.25	45.00	8	6,848	0.12%
2022/02/14	10.5	45.00	11	45.30	45.30	-0.6	6,887	-0.01%
2022/02/11	13	45.39	17	45.44	45.50	-4	6,892	-0.06%
2022/02/10	1	45.10	4	45.20	45.30	-3	6,861	-0.04%
2022/02/07	1.1	44.38	10	44.40	44.80	-8.9	6,799	-0.13%
2022/01/26	2.1	44.30	1	44.20	44.20	1.1	6,712	0.02%
2022/01/25	24	44.02	3	44.08	44.15	21	6,725	0.31%
2022/01/21	5	44.25	1	44.55	44.50	4	6,705	0.06%
2022/01/19	20	44.38	0	0.00	44.40	20	6,741	0.30%
2022/01/18	0	44.55	1	44.60	44.55	-1	6,782	-0.01%
2022/01/13	2	44.45	0	0.00	44.40	2	6,928	0.03%
2022/01/12	0	0.00	11.2	44.39	44.40	-11.2	6,982	-0.16%
2022/01/11	0	44.20	1	44.20	44.35	-1	7,034	-0.01%
2022/01/07	10	44.00	18	44.19	44.30	-8	7,076	-0.11%
2022/01/06	1	43.95	1	44.00	44.10	0	7,082	0.00%
2022/01/05	2	43.90	0	0.00	43.90	2	7,110	0.03%
2022/01/04	2	43.75	1	44.00	43.80	1	7,165	0.01%
2022/01/03	10	44.00	0	0.00	44.00	10	7,163	0.14%
2021/12/29	0	0.00	0.2	44.23	44.25	-0.2	7,342	0.00%
2021/12/28	0	0.00	3.3	44.11	44.20	-3.3	7,408	-0.05%
2021/12/27	10	44.05	10	44.10	44.15	0	7,488	0.00%
2021/12/24	1	44.20	1	44.30	44.25	0	7,594	0.00%
2021/12/23	0	0.00	15	44.27	44.30	-15	7,666	-0.20%
2021/12/22	3	44.10	0.2	44.00	43.90	2.8	7,640	0.04%
2021/12/21	0	0.00	11	43.80	43.75	-11	7,525	-0.15%
2021/12/20	0	0.00	6	43.63	43.40	-6	7,443	-0.08%
2021/12/17	2.2	42.99	2	43.13	42.95	0.2	7,317	0.00%
2021/12/16	6.3	42.84	0	0.00	42.95	6.3	6,964	0.09%
2021/12/14	1	43.05	1	43.10	43.05	0	7,593	0.00%
2021/12/13	5	43.21	13	43.29	43.00	-8	7,641	-0.10%
2021/12/10	0	0.00	2	43.45	43.45	-2	7,685	-0.03%
2021/12/09	0.1	43.50	0	0.00	43.50	0.1	7,821	0.00%
2021/12/08	1.2	43.51	3	43.50	43.50	-1.8	7,912	-0.02%
2021/12/06	0.7	42.79	2	43.08	43.15	-1.3	7,900	-0.02%
2021/12/03	1	42.65	0	0.00	42.75	1	7,906	0.01%
2021/12/02	0.7	42.43	0	0.00	42.40	0.7	7,916	0.01%
2021/12/01	1	42.10	0	0.00	42.35	1	7,893	0.01%
2021/11/30	9.3	42.43	11	42.91	42.00	-1.7	7,801	-0.02%
2021/11/29	0.1	42.65	0	0.00	42.45	0.1	7,648	0.00%
2021/11/26	10	42.19	5	42.45	42.25	5	7,690	0.07%
2021/11/25	39.5	42.47	1	42.55	42.35	38.5	7,640	0.50%
2021/11/24	20.1	43.41	1	43.90	43.35	19.1	7,303	0.26%
2021/11/23	27.1	43.90	0	0.00	44.10	27.1	7,119	0.38%
2021/11/22	3	44.92	0	0.00	44.70	3	6,948	0.04%
2021/11/18	12	44.73	3	44.70	44.70	9	6,995	0.13%
2021/11/17	3	44.90	0	0.00	44.90	3	6,971	0.04%
2021/11/16	10	45.00	0	0.00	45.10	10	7,035	0.14%
2021/11/12	2	45.38	11	45.50	45.55	-9	7,296	-0.12%
2021/11/11	1	45.00	7	45.18	45.30	-6	7,452	-0.08%
2021/11/10	0	0.00	2	44.65	44.80	-2	7,604	-0.03%
2021/11/09	1	44.70	0	0.00	44.80	1	7,684	0.01%
2021/11/08	5.1	44.69	0	0.00	44.90	5.1	7,761	0.07%
2021/11/04	0	0.00	2	44.45	44.50	-2	7,989	-0.03%
2021/11/02	1	44.45	0	0.00	44.50	1	8,560	0.01%
2021/11/01	0.1	44.20	4	44.18	44.20	-4	9,889	-0.04%
2021/10/29	3	44.32	0	0.00	44.30	3	10,272	0.03%
2021/10/28	2.1	44.45	0	0.00	44.35	2.1	10,635	0.02%
2021/10/27	9	44.31	0	0.00	44.30	9	10,946	0.08%
2021/10/26	4.1	44.65	0	0.00	44.50	4.1	11,126	0.04%
2021/10/25	2	44.68	5	44.70	44.60	-3	11,240	-0.03%
2021/10/22	2	44.90	12	45.00	44.85	-10	11,524	-0.09%
2021/10/21	0	0.00	0.2	44.90	44.60	-0.2	11,537	0.00%
2021/10/20	12	44.70	3	44.65	44.75	9	11,540	0.08%
2021/10/19	12.1	45.02	12	45.05	45.15	0.1	11,564	0.00%
2021/10/18	1	45.45	0	0.00	45.45	1	11,571	0.01%
2021/10/15	1	45.45	0	0.00	45.50	1	11,647	0.01%
2021/10/13	5	45.44	1	45.65	45.40	4	11,712	0.03%
2021/10/08	0	0.00	0	45.75	45.85	0	11,754	0.00%
2021/10/07	3	45.63	1	45.70	45.80	2	11,867	0.02%
2021/10/06	1	45.35	11	45.70	45.65	-10	11,943	-0.08%
2021/10/05	1	45.25	0	0.00	45.30	1	11,992	0.01%
2021/10/04	1	45.40	0	0.00	45.45	1	12,199	0.01%
2021/10/01	12	45.03	0	0.00	45.35	12	12,505	0.10%
2021/09/29	4	45.55	1	45.20	45.80	3	12,769	0.02%
2021/09/28	0	0.00	1	46.25	46.35	-1	12,739	-0.01%
2021/09/27	1	46.40	1	46.50	46.45	0	12,777	0.00%
2021/09/24	0	0.00	86.3	46.32	46.45	-86.3	12,781	-0.68%
2021/09/23	0	0.00	3	46.08	46.15	-3	12,802	-0.02%
2021/09/22	10	44.85	10	45.60	45.60	0	12,728	0.00%
2021/09/17	20.6	45.26	2	45.13	45.00	18.6	12,631	0.15%
2021/09/16	10	46.32	0	0.00	46.50	10	12,156	0.08%
2021/09/15	3	46.40	2	46.10	46.35	1	12,235	0.01%
2021/09/14	97	46.54	11	46.50	46.50	86	12,364	0.70%
2021/09/13	3	45.85	2	45.83	45.90	1	12,543	0.01%
2021/09/10	0	0.00	10	44.80	44.95	-10	12,540	-0.08%
2021/09/09	10	44.30	1	44.30	44.35	9	12,815	0.07%
2021/09/08	1	44.95	0	0.00	44.75	1	12,843	0.01%
2021/09/06	10	44.50	26	44.85	44.90	-16	12,856	-0.12%
2021/09/03	4.2	45.05	0	0.00	45.10	4.2	12,872	0.03%
2021/09/02	15.5	45.02	0	0.00	44.85	15.5	12,909	0.12%
2021/09/01	5	45.07	13.2	45.15	45.65	-8.2	12,873	-0.06%
2021/08/31	1	44.55	0.2	44.85	44.90	0.8	12,807	0.01%
2021/08/30	0	0.00	0.3	44.60	44.70	-0.3	12,887	0.00%
2021/08/27	2	44.20	3	44.13	44.20	-1	12,958	-0.01%
2021/08/26	9	43.73	0	0.00	43.65	9	13,077	0.07%
2021/08/25	0	0.00	10	44.10	43.95	-10	13,179	-0.08%
2021/08/24	1	43.80	0	0.00	43.80	1	13,181	0.01%
2021/08/20	3.1	43.20	0	0.00	43.00	3.1	13,560	0.02%
2021/08/19	15	43.58	2	43.50	43.35	13	13,576	0.10%
2021/08/18	6	43.73	2	43.40	44.10	4	13,481	0.03%
2021/08/17	13	44.34	0	0.00	43.75	13	13,358	0.10%
2021/08/16	4	44.65	1	44.60	44.60	3	13,185	0.02%
2021/08/13	2	45.70	0	0.00	45.60	2	13,220	0.02%
2021/08/12	1	45.70	2	45.70	45.75	-1	13,236	-0.01%
2021/08/11	2	45.53	4	45.55	45.60	-2	13,278	-0.02%
2021/08/10	13	45.50	0	0.00	45.55	13	13,322	0.10%
2021/08/09	12	45.56	12	45.89	45.85	0	13,401	0.00%
2021/08/06	8	46.33	2	46.28	46.05	6	13,317	0.05%
2021/08/05	21	46.34	0	0.00	46.35	21	13,269	0.16%
2021/08/04	12	52.06	0	0.00	51.90	12	12,479	0.10%
2021/08/03	14	51.86	1	52.00	52.10	13	12,408	0.10%
2021/08/02	11	51.62	10	51.60	51.80	1	12,169	0.01%
2021/07/30	3	51.90	0	0.00	51.80	3	11,948	0.03%
2021/07/29	1	51.90	1	52.10	52.40	0	11,920	0.00%
2021/07/28	1	52.00	0	0.00	52.10	1	11,887	0.01%
2021/07/27	1	52.80	0	0.00	53.00	1	11,895	0.01%
2021/07/26	1	53.20	0	0.00	53.10	1	11,977	0.01%
2021/07/23	15	52.60	0	0.00	52.80	15	12,029	0.12%
2021/07/22	0	0.00	3	52.20	52.20	-3	12,113	-0.02%
2021/07/19	2	52.10	10	52.10	52.50	-8	12,521	-0.06%
2021/07/13	10	52.60	2	52.70	52.60	8	13,914	0.06%
2021/07/09	2	52.80	0	0.00	52.80	2	14,021	0.01%
2021/07/08	3	52.80	19	52.93	53.00	-16	13,910	-0.12%
2021/07/07	2	51.60	3	51.60	51.70	-1	13,787	-0.01%
2021/07/06	1	50.90	0	0.00	51.00	1	13,683	0.01%
2021/07/05	10	51.00	2	51.00	51.00	8	13,593	0.06%
2021/07/02	0	0.00	2	50.50	50.50	-2	13,581	-0.01%
2021/07/01	3	50.50	0	0.00	50.60	3	13,569	0.02%
2021/06/29	6	50.70	0	0.00	50.70	6	13,670	0.04%
2021/06/28	0	0.00	5	50.60	50.90	-5	13,734	-0.04%
2021/06/25	3	50.57	0	0.00	50.60	3	13,714	0.02%
2021/06/24	6	50.82	0	0.00	50.30	6	13,678	0.04%
2021/06/23	1	50.50	0	0.00	50.50	1	13,718	0.01%
2021/06/22	12	50.18	28	51.01	50.80	-16	13,538	-0.12%
2021/06/21	2	50.00	0	0.00	50.00	2	13,225	0.02%
2021/06/18	16	50.43	0	0.00	50.40	16	13,154	0.12%
2021/06/17	0	0.00	1	50.90	51.10	-1	13,078	-0.01%
2021/06/15	1	50.60	0	0.00	50.70	1	13,161	0.01%
2021/06/10	2	50.70	0	0.00	50.60	2	13,104	0.02%
2021/06/09	0	0.00	0.2	50.60	50.60	-0.2	13,056	0.00%
2021/06/08	1.1	50.73	0	51.10	50.90	1.1	12,995	0.01%
2021/06/07	0	0.00	5	51.50	51.10	-5	12,983	-0.04%
2021/06/03	7	52.30	2	51.50	51.80	5	12,799	0.04%
2021/06/02	0	0.00	15	51.72	51.90	-15	12,694	-0.12%
2021/06/01	0	0.00	1	51.60	51.60	-1	12,507	-0.01%
2021/05/31	1	52.10	15	51.66	51.90	-14	12,498	-0.11%
2021/05/28	12	50.08	1	50.30	50.40	11	12,277	0.09%
2021/05/26	0.3	50.20	0	0.00	50.10	0.3	12,238	0.00%
2021/05/25	2	50.30	10	50.60	50.30	-8	12,201	-0.07%
2021/05/21	10	50.30	6	54.00	50.60	4	12,257	0.03%
2021/05/19	0	0.00	6	49.85	49.85	-6	12,225	-0.05%
2021/05/17	1	48.25	5	48.10	48.45	-4	12,062	-0.03%
2021/05/14	8	49.08	18.2	49.13	49.00	-10.2	11,864	-0.09%
2021/05/13	3	48.50	0	48.40	47.95	3	11,669	0.03%
2021/05/12	9.7	48.19	3	48.60	48.55	6.7	11,431	0.06%
2021/05/11	13	50.25	0	0.00	50.10	13	10,915	0.12%
2021/05/10	17	50.81	1	50.50	50.90	16	10,572	0.15%
2021/05/07	3	50.20	0	50.30	50.30	3	10,486	0.03%
2021/05/06	3	49.97	1.1	49.91	50.40	2	10,473	0.02%
2021/05/05	0	0.00	7	49.50	49.30	-7	10,288	-0.07%
2021/05/04	10	48.60	0	0.00	48.55	10	10,187	0.10%
2021/05/03	6	49.53	20	49.75	49.60	-14	9,910	-0.14%
2021/04/29	72	49.95	73	50.20	49.95	-1	9,850	-0.01%
2021/04/28	4	50.23	1	50.20	50.20	3	9,744	0.03%
2021/04/27	5	50.50	0	0.00	50.30	5	9,655	0.05%
2021/04/26	29	50.69	31	50.85	50.80	-2	9,515	-0.02%
2021/04/23	3	50.40	0	0.00	50.20	3	9,403	0.03%
2021/04/22	4	53.18	10	52.78	51.60	-6	9,290	-0.06%
2021/04/21	464	51.83	440	52.02	52.20	24	8,729	0.27%	大買/大賣/
2021/04/20	15	52.08	10	51.08	50.70	5	8,278	0.06%
2021/04/19	1	49.80	7.1	49.72	50.00	-6.1	7,927	-0.08%
2021/04/16	0	0.00	1.6	48.89	48.95	-1.6	7,718	-0.02%
2021/04/15	3	48.60	1	48.20	48.30	2	7,601	0.03%
2021/04/14	0	0.00	13	47.43	47.40	-13	7,401	-0.18%
2021/04/09	23	46.75	5	46.75	46.70	18	6,989	0.26%
2021/04/07	0	0.00	12	46.87	47.00	-12	6,870	-0.17%
2021/04/06	3.2	46.84	0	0.00	47.10	3.2	6,824	0.05%
2021/04/01	2	47.10	0	0.00	47.10	2	6,725	0.03%
2021/03/31	0	0.00	10	47.25	47.80	-10	6,566	-0.15%
2021/03/30	9	46.81	2	46.95	46.80	7	6,465	0.11%
2021/03/29	0.1	46.58	2	46.75	46.80	-1.9	6,422	-0.03%
2021/03/26	0	46.44	0	0.00	46.50	0	6,376	0.00%
2021/03/25	0	0.00	11	45.81	46.00	-11	6,283	-0.18%
2021/03/23	2	45.90	4	45.95	45.95	-2	6,426	-0.03%
2021/03/22	2	45.55	25	45.56	45.80	-23	6,406	-0.36%
2021/03/19	5	43.90	0	0.00	44.40	5	6,194	0.08%
2021/03/18	0	0.00	2	44.50	44.35	-2	6,098	-0.03%
2021/03/17	0	0.00	1	44.00	44.00	-1	6,039	-0.02%
2021/03/16	12	44.15	0	0.00	44.05	12	6,002	0.20%
2021/03/11	0	0.00	10	44.15	43.90	-10	6,049	-0.17%
2021/03/10	2	43.85	3	43.95	43.75	-1	6,056	-0.02%
2021/03/09	0	0.00	3	43.77	43.90	-3	6,065	-0.05%
2021/03/08	0	0.00	11	43.49	43.45	-11	6,040	-0.18%
2021/03/04	1	43.15	0	0.00	43.20	1	6,171	0.02%
2021/03/02	6	42.89	10	43.00	42.50	-4	6,027	-0.07%
2021/02/25	0	0.00	3	43.17	43.30	-3	5,802	-0.05%
2021/02/24	0	0.00	10	42.90	43.00	-10	5,775	-0.17%
2021/02/23	0	0.00	20	42.95	43.00	-20	5,737	-0.35%
2021/02/22	3	42.62	25	42.43	42.75	-22	5,668	-0.39%
2021/02/19	20	41.10	10	41.40	41.80	10	5,502	0.18%
2021/02/18	2	41.30	20	41.40	41.25	-18	5,475	-0.33%
2021/02/17	10	41.00	10	41.40	41.15	0	5,481	0.00%
2021/02/05	0.1	41.00	0	0.00	40.90	0.1	5,433	0.00%
2021/02/04	0	0.00	1	40.85	40.70	-1	5,499	-0.02%
2021/02/03	0	40.85	0	0.00	41.05	0	5,632	0.00%
2021/02/02	15	40.90	0	0.00	40.80	15	5,672	0.26%
2021/02/01	0	0.00	10	40.50	40.45	-10	5,633	-0.18%
2021/01/29	20	40.22	0	0.00	40.00	20	5,625	0.36%
2021/01/28	10	40.30	0	0.00	40.35	10	5,566	0.18%
2021/01/27	2	40.53	10	40.50	40.50	-8	5,512	-0.15%
2021/01/26	2	40.50	0	0.00	40.55	2	5,524	0.04%
2021/01/25	1	40.60	2	40.80	40.85	-1	5,507	-0.02%
2021/01/22	10	41.00	0	0.00	40.75	10	5,522	0.18%
2021/01/21	10	41.25	0	0.00	41.05	10	5,465	0.18%
2021/01/20	1	41.10	0	0.00	41.45	1	5,505	0.02%
2021/01/18	5	41.50	0	0.00	41.85	5	5,371	0.09%
2021/01/15	13.1	41.96	0.2	42.18	41.80	12.9	5,318	0.24%
2021/01/14	10	42.50	1	42.75	42.55	9	5,250	0.17%
2021/01/13	5	42.95	0	0.00	42.90	5	5,218	0.10%
2021/01/12	10	43.00	0	0.00	42.90	10	5,230	0.19%
2021/01/11	11	43.06	2	43.10	43.25	9	5,241	0.17%
2021/01/07	0	0.00	10	43.50	43.25	-10	5,272	-0.19%
2021/01/05	2	42.95	0	0.00	43.00	2	5,213	0.04%
2021/01/04	10	43.00	0	0.00	43.00	10	5,242	0.19%
2020/12/31	10.2	43.30	0	0.00	43.20	10.2	5,242	0.19%
2020/12/30	3	43.05	10	43.30	43.15	-7	5,264	-0.13%
2020/12/29	10	43.00	0	0.00	43.20	10	5,246	0.19%
2020/12/25	10	42.60	0	0.00	42.70	10	5,243	0.19%
2020/12/24	0	0.00	1	42.35	42.30	-1	5,243	-0.02%
2020/12/22	0	0.00	0	43.09	42.70	0	5,163	0.00%
2020/12/18	2	42.68	0	0.00	42.50	2	5,168	0.04%
2020/12/17	1	42.75	2	42.80	42.80	-1	5,127	-0.02%
2020/12/16	5	43.25	3	43.45	43.85	2	5,058	0.04%
2020/12/11	1	43.10	0	0.00	43.10	1	5,063	0.02%
2020/12/10	0	0.00	13	43.79	43.65	-13	5,056	-0.26%
2020/12/03	13	43.79	0	0.00	43.60	13	4,959	0.26%
2020/12/02	1	43.30	2	43.33	43.25	-1	4,938	-0.02%
2020/12/01	0	0.00	1	43.35	43.30	-1	4,945	-0.02%
2020/11/30	1	43.80	0	0.00	43.30	1	5,032	0.02%
2020/11/27	1	43.95	0	0.00	44.10	1	4,964	0.02%
2020/11/26	1	43.85	0	0.00	44.00	1	5,023	0.02%
2020/11/24	0	0.00	1	43.90	43.75	-1	5,153	-0.02%
2020/11/23	0	0.00	4	44.23	44.15	-4	5,153	-0.08%
2020/11/20	0	0.00	1	44.15	44.10	-1	5,174	-0.02%
2020/11/19	0	0.00	1	44.00	44.25	-1	5,208	-0.02%
2020/11/18	0	0.00	5	44.25	44.50	-5	5,247	-0.10%
2020/11/17	0	43.85	3	44.02	44.40	-3	5,292	-0.06%
2020/11/16	0	0.00	4	44.05	43.95	-4	5,341	-0.07%
2020/11/13	0	0.00	1	43.60	43.70	-1	5,425	-0.02%
2020/11/12	7	43.50	7	43.62	43.70	0	5,598	0.00%
2020/11/11	1	43.14	7	43.17	43.65	-6	5,728	-0.10%
2020/11/10	0	0.00	1	42.30	42.25	-1	5,651	-0.02%
2020/11/02	0	0.00	6	41.69	41.75	-6	5,897	-0.10%
2020/10/29	0	0.00	1	41.45	41.00	-1	6,036	-0.02%
2020/10/28	0	0.00	5	41.88	41.90	-5	6,086	-0.08%
2020/10/27	0	0.00	8	41.15	41.25	-8	6,134	-0.13%
2020/10/22	0	0.00	1	41.60	41.45	-1	6,588	-0.02%
2020/10/19	1	40.85	1	41.25	41.00	0	7,223	0.00%
2020/10/16	2	40.70	0	0.00	40.55	2	7,492	0.03%
2020/10/15	1	40.40	0	0.00	40.40	1	7,855	0.01%
2020/10/13	2	40.48	1	40.50	40.55	1	8,126	0.01%
2020/10/07	1	41.20	0	0.00	41.20	1	8,492	0.01%
2020/10/06	0	0.00	1	41.50	41.80	-1	8,616	-0.01%
2020/10/05	3	41.55	0	0.00	41.15	3	8,728	0.03%
2020/09/28	0	0.00	1	41.30	41.40	-1	9,145	-0.01%
2020/09/25	7	40.94	0	0.00	40.80	7	9,246	0.08%
2020/09/24	0	0.00	1	40.20	40.20	-1	9,298	-0.01%
2020/09/23	2	41.30	0	0.00	41.30	2	9,321	0.02%
2020/09/21	0	0.00	1	42.30	41.90	-1	9,474	-0.01%
2020/09/18	1	42.40	1	42.45	42.70	0	9,570	0.00%
2020/09/15	3	42.50	0	0.00	42.70	3	9,731	0.03%
2020/09/10	5	42.60	1	42.70	42.60	4	10,141	0.04%
2020/09/09	0	0.00	1	42.35	42.60	-1	10,222	-0.01%
2020/09/08	4	42.60	1	42.35	42.35	3	10,239	0.03%
2020/09/04	0	0.00	1	41.65	41.70	-1	10,346	-0.01%
2020/09/03	4	41.99	0	0.00	41.75	4	10,357	0.04%
2020/09/02	1	41.85	0	0.00	41.60	1	10,356	0.01%
2020/09/01	1	42.30	3	42.10	42.00	-2	10,269	-0.02%
2020/08/31	1	42.65	0	0.00	42.50	1	10,251	0.01%
2020/08/28	1	42.40	1	42.35	42.45	0	10,255	0.00%
2020/08/26	2	42.85	3	43.08	42.85	-1	10,358	-0.01%
2020/08/25	1	43.45	0	0.00	43.35	1	10,359	0.01%
2020/08/24	0	0.00	10	43.50	43.30	-10	10,380	-0.10%
2020/08/21	0	0.00	5	43.27	43.40	-5	10,375	-0.05%
2020/08/20	4	42.16	5	42.61	42.25	-1	10,332	-0.01%
2020/08/19	6	43.36	10	43.64	43.15	-4	10,235	-0.04%
2020/08/18	4	43.05	3	43.07	43.30	1	10,122	0.01%
2020/08/17	2	42.63	5	42.52	42.50	-3	9,938	-0.03%
2020/08/14	5	41.49	1	41.35	41.50	4	9,800	0.04%
2020/08/12	0	0.00	7	40.95	40.75	-7	9,859	-0.07%
2020/08/11	10	41.20	0	0.00	40.95	10	9,856	0.10%
2020/08/10	1	41.05	0	0.00	41.20	1	9,901	0.01%
2020/08/07	1	41.20	0	0.00	41.05	1	9,923	0.01%
2020/08/06	3	41.13	0	0.00	41.05	3	9,862	0.03%
2020/08/05	5	40.84	1	41.00	40.85	4	9,848	0.04%
2020/08/04	1	40.15	0	0.00	40.45	1	9,789	0.01%
2020/08/03	2	39.98	0	0.00	40.00	2	9,814	0.02%
2020/07/31	4	39.99	0	0.00	39.95	4	9,749	0.04%
2020/07/30	7	39.79	0	0.00	40.00	7	9,681	0.07%
2020/07/29	4	39.68	2	39.80	39.65	2	9,649	0.02%
2020/07/28	13	40.17	0	0.00	39.80	13	9,557	0.14%
2020/07/27	5	41.00	15	41.03	40.70	-10	9,504	-0.11%
2020/07/24	0	0.00	2	42.10	41.85	-2	9,416	-0.02%
2020/07/23	19	42.07	0	0.00	41.90	19	9,392	0.20%
2020/07/22	10	46.40	10	46.10	46.30	0	8,867	0.00%
2020/07/21	7	46.41	0	0.00	46.45	7	8,589	0.08%
2020/07/20	12	45.46	5	45.55	45.50	7	8,305	0.08%
2020/07/17	3	45.30	0	0.00	45.30	3	8,183	0.04%
2020/07/16	11	45.49	0	0.00	45.40	11	8,127	0.14%
2020/07/15	0	0.00	10	46.60	46.40	-10	7,954	-0.13%
2020/07/14	1	46.70	1	46.50	46.50	0	7,886	0.00%
2020/07/10	2	46.30	0	0.00	46.30	2	7,797	0.03%
2020/07/09	11	46.21	0	0.00	46.05	11	7,768	0.14%
2020/07/07	0	0.00	4	45.78	45.75	-4	7,485	-0.05%
2020/07/06	0	0.00	3	45.40	45.60	-3	7,467	-0.04%
2020/07/03	0	0.00	5	44.90	45.00	-5	7,630	-0.07%
2020/07/02	2	44.00	0	0.00	44.50	2	7,713	0.03%
2020/07/01	0	0.00	4	44.41	44.10	-4	7,680	-0.05%
2020/06/29	0	0.00	2	43.30	43.25	-2	7,673	-0.03%
2020/06/24	9	43.67	0	0.00	43.45	9	7,611	0.12%
2020/06/23	3	43.18	0	0.00	43.25	3	7,624	0.04%
2020/06/22	3	43.40	0	0.00	43.20	3	7,638	0.04%
2020/06/19	2	43.00	2	43.80	43.45	0	7,656	0.00%
2020/06/18	2	43.20	5	43.65	43.35	-3	7,514	-0.04%
2020/06/17	1	43.70	6	43.41	43.40	-5	7,581	-0.07%
2020/06/16	4	43.83	0	0.00	43.90	4	7,626	0.05%
2020/06/12	0	0.00	2	44.00	44.05	-2	7,882	-0.03%
2020/06/11	1	44.55	0	0.00	44.15	1	8,061	0.01%
2020/06/09	3	44.85	0	0.00	44.85	3	8,391	0.04%
2020/06/08	0	0.00	7	45.27	45.15	-7	8,503	-0.08%
2020/06/03	0	0.00	10	45.15	45.20	-10	8,776	-0.11%
2020/05/26	0	0.00	11	44.40	44.20	-11	9,195	-0.12%
2020/05/18	0	0.00	3	43.10	43.60	-3	9,637	-0.03%
2020/05/15	0	0.00	5	43.97	43.95	-5	9,604	-0.05%
2020/05/13	3	44.00	5	44.01	43.95	-2	9,613	-0.02%
2020/05/12	2	44.45	1	44.50	44.20	1	9,677	0.01%
2020/05/11	4	44.63	0	0.00	44.50	4	9,678	0.04%
2020/05/08	11	44.05	0	0.00	44.00	11	9,653	0.11%
2020/05/06	10	43.80	0	0.00	43.45	10	9,674	0.10%
2020/05/04	2	42.53	0	0.00	43.05	2	9,786	0.02%
2020/04/30	6	43.78	17	43.25	43.90	-11	9,867	-0.11%
2020/04/29	1	42.65	1	43.00	42.95	0	9,944	0.00%
2020/04/28	7	42.21	1	42.20	42.05	6	10,132	0.06%
2020/04/23	3	41.58	4	42.50	41.60	-1	10,479	-0.01%
2020/04/22	6	41.58	0	0.00	41.55	6	10,401	0.06%
2020/04/16	1	43.45	0	0.00	43.25	1	10,348	0.01%
2020/04/15	0	0.00	3	43.05	43.35	-3	10,336	-0.03%
2020/04/08	12	42.24	4	42.08	42.00	8	10,466	0.08%
2020/04/06	10	38.20	10	38.28	39.05	0	10,324	0.00%
2020/04/01	1	39.10	4	39.05	38.60	-3	10,306	-0.03%
2020/03/31	3	39.15	0	0.00	39.40	3	10,241	0.03%
2020/03/30	0	0.00	6	39.60	39.10	-6	10,235	-0.06%
2020/03/25	6	39.55	1	40.00	39.20	5	10,617	0.05%
2020/03/20	0	0.00	5	39.20	39.20	-5	10,520	-0.05%
2020/03/19	0	0.00	1	36.05	35.65	-1	10,417	-0.01%
2020/03/18	11	38.17	0	0.00	37.50	11	10,315	0.11%
2020/03/16	1	40.30	0	0.00	39.80	1	10,261	0.01%
2020/03/13	1	39.15	11	39.31	41.00	-10	10,129	-0.10%
2020/03/12	5	41.40	6	41.70	41.40	-1	9,965	-0.01%
2020/03/11	0	0.00	1	43.10	42.55	-1	9,859	-0.01%
2020/03/10	5	41.90	7	42.27	42.00	-2	9,779	-0.02%
2020/03/09	9	43.12	5	43.60	43.20	4	9,659	0.04%
2020/03/06	5	43.40	0	0.00	43.65	5	9,687	0.05%
2020/03/03	1	43.50	0	0.00	43.10	1	9,770	0.01%
2020/03/02	3	43.15	0	0.00	43.90	3	9,544	0.03%
2020/02/27	0	0.00	5	44.30	44.35	-5	9,596	-0.05%
2020/02/25	2	44.90	0	0.00	44.85	2	9,458	0.02%
2020/02/20	1	45.90	0	0.00	46.15	1	9,598	0.01%
2020/02/10	0	0.00	1	45.60	45.80	-1	9,865	-0.01%
2020/02/07	0	0.00	5	45.40	45.80	-5	9,872	-0.05%
2020/02/05	2	45.20	8	45.19	45.10	-6	9,833	-0.06%
2020/02/04	0	0.00	3	45.07	45.50	-3	9,720	-0.03%
2020/01/31	0	0.00	1	45.80	45.15	-1	9,652	-0.01%
2020/01/30	2	46.00	1	46.55	44.90	1	9,480	0.01%
2020/01/16	0	0.00	1	48.40	48.50	-1	9,115	-0.01%
2020/01/15	6	48.53	1	48.60	48.50	5	9,122	0.05%
2020/01/14	1	48.85	1	48.85	49.00	0	9,127	0.00%
2020/01/13	2	48.90	1	48.70	48.95	1	9,156	0.01%
2020/01/10	1	48.60	0	0.00	48.60	1	9,255	0.01%
2020/01/09	1	48.90	1	48.80	48.95	0	9,330	0.00%
2020/01/08	1	47.90	2	48.18	48.55	-1	9,340	-0.01%
2020/01/07	1	47.85	8	48.11	48.35	-7	9,292	-0.08%
2020/01/06	5	47.98	1	47.90	48.30	4	9,220	0.04%
2020/01/03	1	48.65	2	48.53	48.80	-1	9,166	-0.01%
2020/01/02	1	48.60	10	48.63	48.90	-9	9,097	-0.10%
2019/12/31	1	48.05	2	48.05	47.95	-1	8,981	-0.01%
2019/12/30	10	48.25	1	48.25	48.15	9	8,980	0.10%
2019/12/27	1	47.25	1	47.50	47.70	0	8,848	0.00%
2019/12/26	1	47.10	0	0.00	47.30	1	8,806	0.01%
2019/12/25	0	0.00	1	47.05	47.25	-1	8,788	-0.01%
2019/12/24	1	47.70	18	48.04	47.60	-17	8,717	-0.20%
2019/12/23	10	47.80	16	48.09	48.15	-6	8,555	-0.07%
2019/12/19	2	47.73	11	47.85	47.70	-9	8,222	-0.11%
2019/12/18	1	47.85	1	47.75	47.95	0	8,241	0.00%
2019/12/17	16	47.05	4	47.15	47.65	12	8,245	0.15%
2019/12/16	2	47.35	2	47.38	47.15	0	8,209	0.00%
2019/12/13	1	47.10	0	0.00	47.40	1	8,195	0.01%
2019/12/12	8	47.35	12.2	47.22	47.45	-4.2	8,048	-0.05%
2019/12/11	8	46.82	5	46.70	46.80	3	7,924	0.04%
2019/12/10	1	46.25	0	0.00	46.30	1	7,826	0.01%
2019/12/09	7	46.58	0	0.00	46.35	7	7,881	0.09%
2019/12/04	0	0.00	3	45.95	46.10	-3	7,818	-0.04%
2019/12/03	2	46.40	7	46.50	46.00	-5	7,806	-0.06%
2019/12/02	0	0.00	25	45.25	45.10	-25	7,715	-0.32%
2019/11/29	1	45.50	0	0.00	45.45	1	7,722	0.01%
2019/11/27	0	0.00	5	46.10	46.45	-5	7,795	-0.06%
2019/11/26	0	0.00	13	46.42	46.10	-13	7,779	-0.17%
2019/11/25	1	46.10	1	46.40	46.15	0	7,539	0.00%
2019/11/22	10	46.20	2	46.10	46.45	8	7,549	0.11%
2019/11/20	11	45.69	131	45.43	46.20	-120	7,419	-1.62%	大賣/鉅額交易
2019/11/19	5	44.49	0	0.00	45.05	5	7,151	0.07%
2019/11/18	154	44.84	7	45.01	44.85	147	7,071	2.08%	大買/鉅額交易
2019/11/15	8	44.28	14	43.67	44.75	-6	6,977	-0.09%
2019/11/14	7	43.37	0	0.00	43.30	7	6,850	0.10%
2019/11/13	1	43.00	0	0.00	42.85	1	6,858	0.01%
2019/11/12	4	42.80	0	0.00	42.80	4	6,997	0.06%
2019/11/11	0	0.00	7	42.80	42.80	-7	7,016	-0.10%
2019/11/08	1	43.20	0	0.00	43.30	1	7,025	0.01%
2019/11/05	4	43.28	0	0.00	43.45	4	7,078	0.06%
2019/11/04	2	43.25	0	0.00	43.50	2	7,109	0.03%
2019/11/01	11	43.06	0	0.00	43.10	11	7,128	0.15%
2019/10/25	1	43.80	10	43.70	43.70	-9	7,146	-0.13%
2019/10/23	0	0.00	1	44.00	43.75	-1	7,298	-0.01%
2019/10/22	0	0.00	20	44.30	44.15	-20	7,586	-0.26%
2019/10/21	11	44.02	5	44.21	44.20	6	7,765	0.08%
2019/10/18	10	43.73	2	43.80	43.50	8	7,825	0.10%
2019/10/17	1	43.40	2	43.45	43.40	-1	7,793	-0.01%
2019/10/14	4	42.70	0	0.00	42.90	4	7,831	0.05%
2019/10/09	10	42.30	0	0.00	42.30	10	7,918	0.13%
2019/10/07	1	42.15	0	0.00	42.40	1	8,461	0.01%
2019/10/04	1	42.15	0	0.00	42.05	1	8,578	0.01%
2019/09/27	1	43.55	0	0.00	43.30	1	8,663	0.01%
2019/09/23	5	43.20	0	0.00	43.15	5	8,802	0.06%
2019/09/18	0	0.00	1	44.20	44.00	-1	8,805	-0.01%
2019/09/17	7	43.94	0	0.00	44.00	7	8,786	0.08%
2019/09/12	5	43.95	0	0.00	43.80	5	8,903	0.06%
2019/09/09	0	0.00	29	44.35	44.50	-29	8,836	-0.33%
2019/09/03	1	44.30	19	44.32	44.30	-18	8,927	-0.20%
2019/09/02	1	43.05	1	43.50	43.65	0	8,847	0.00%
2019/08/29	0	0.00	13	42.25	42.15	-13	8,775	-0.15%
2019/08/28	6	42.30	0	0.00	42.05	6	8,832	0.07%
2019/08/23	1	42.35	0	0.00	42.50	1	9,011	0.01%
2019/08/19	55	43.02	4	43.01	42.60	51	9,228	0.55%
2019/08/15	5	42.08	1	42.10	41.80	4	9,144	0.04%
2019/08/07	1	40.45	0	0.00	40.45	1	9,608	0.01%
2019/08/05	4	41.53	2	41.40	41.20	2	9,598	0.02%
2019/08/02	5	41.06	0	0.00	41.00	5	9,556	0.05%
2019/07/26	1	42.35	3	42.35	42.25	-2	9,296	-0.02%
2019/07/25	4	42.19	0	0.00	42.10	4	9,293	0.04%
2019/07/24	1	42.95	0	0.00	42.90	1	9,150	0.01%
2019/07/16	0	0.00	3	46.35	46.40	-3	8,514	-0.04%
2019/07/15	0	0.00	2	45.80	46.05	-2	8,419	-0.02%
2019/07/12	9	45.89	0	0.00	46.10	9	8,407	0.11%
2019/07/11	117	46.86	114	47.01	47.15	3	8,162	0.04%	大買/大賣/
2019/07/10	1	48.15	0	0.00	48.50	1	7,895	0.01%
2019/07/05	0	0.00	1	48.35	48.45	-1	7,877	-0.01%
2019/07/04	1	47.55	0	0.00	47.60	1	7,931	0.01%
2019/06/28	0	0.00	1	48.25	47.55	-1	8,046	-0.01%
2019/06/24	0	0.00	1	47.40	47.45	-1	8,370	-0.01%
2019/06/21	2	47.50	37	46.83	46.65	-35	8,483	-0.41%
2019/06/19	1	47.15	0	0.00	47.40	1	8,616	0.01%
2019/06/17	1	46.75	6	46.74	46.75	-5	8,778	-0.06%
2019/06/14	0	0.00	34.3	46.35	46.35	-34.3	8,916	-0.38%
2019/06/13	9	46.30	8	46.15	46.15	1	9,195	0.01%
2019/06/12	0	0.00	10	46.60	46.75	-10	9,288	-0.11%
2019/06/10	2	45.88	0	0.00	45.90	2	9,217	0.02%
2019/06/06	41	45.90	2	45.95	45.85	39	9,214	0.42%
2019/06/03	3	45.22	10	45.58	45.50	-7	9,094	-0.08%
2019/05/31	0	0.00	2	45.10	45.10	-2	9,022	-0.02%
2019/05/30	0	0.00	7	44.76	44.95	-7	8,920	-0.08%
2019/05/28	1	42.90	0	0.00	43.00	1	8,848	0.01%
2019/05/27	10	43.85	10	43.45	43.45	0	8,844	0.00%
2019/05/22	0	0.00	9	44.06	43.90	-9	9,000	-0.10%
2019/05/21	5	44.00	2	44.45	44.40	3	9,103	0.03%
2019/05/20	13	43.82	0	0.00	44.00	13	8,995	0.14%
2019/05/17	1	43.30	9	43.56	43.75	-8	8,910	-0.09%
2019/05/16	18	42.74	9	42.75	42.65	9	8,716	0.10%
2019/05/15	1	40.80	0	0.00	40.90	1	8,488	0.01%
2019/05/10	0	0.00	2	41.70	41.70	-2	8,754	-0.02%
2019/05/08	3	42.30	3.8	42.24	42.05	-0.8	8,908	-0.01%
2019/05/06	1	41.55	0	0.00	41.60	1	9,016	0.01%
2019/05/02	0	0.00	10	42.00	42.05	-10	9,095	-0.11%
2019/04/29	0	0.00	1	41.50	41.50	-1	9,114	-0.01%
2019/04/26	1	40.60	0	0.00	41.10	1	9,178	0.01%
2019/04/24	0	0.00	1	41.30	40.90	-1	9,213	-0.01%
2019/04/23	3	40.27	0	0.00	40.50	3	9,210	0.03%
2019/04/22	1	40.80	0	0.00	40.60	1	9,219	0.01%
2019/04/18	2	41.05	0	0.00	41.15	2	9,356	0.02%
2019/04/11	0	0.00	1	41.40	41.65	-1	9,363	-0.01%
2019/04/09	3	41.32	0	0.00	41.30	3	9,145	0.03%
2019/04/02	4	41.00	7	41.11	41.25	-3	8,939	-0.03%
2019/04/01	0	0.00	3	40.43	40.50	-3	8,800	-0.03%
2019/03/29	0	39.90	17	39.73	40.10	-17	8,582	-0.20%
2019/03/28	2	39.78	1	39.90	39.85	1	8,537	0.01%
2019/03/27	5	39.39	0	0.00	39.40	5	8,400	0.06%
2019/03/26	18	39.32	3	39.70	40.00	15	8,306	0.18%
2019/03/25	2	39.78	1	40.00	40.00	1	8,302	0.01%
2019/03/22	0	0.00	5	39.90	39.50	-5	8,312	-0.06%
2019/03/21	0	0.00	19	38.95	39.50	-19	8,244	-0.23%
2019/03/18	26	37.86	4	37.75	37.65	22	7,933	0.28%
2019/03/15	0	0.00	14	38.93	39.00	-14	7,615	-0.18%
2019/03/14	4	39.00	0	0.00	38.90	4	7,436	0.05%
2019/03/12	0	0.00	2	38.40	38.35	-2	7,498	-0.03%
2019/03/11	0	0.00	10	38.00	37.95	-10	7,762	-0.13%
2019/03/08	2	37.80	0	0.00	38.00	2	7,914	0.03%
2019/03/06	1	38.05	0	0.00	38.40	1	8,188	0.01%
2019/03/04	0	0.00	3	38.00	38.25	-3	8,420	-0.04%
2019/02/27	1	38.95	0	0.00	38.80	1	8,368	0.01%
2019/02/26	0	0.00	5	38.56	38.60	-5	8,290	-0.06%
2019/02/25	6	37.94	3	37.95	37.85	3	8,173	0.04%
2019/02/22	4	38.46	1	38.75	38.85	3	8,063	0.04%
2019/02/21	0	0.00	6	39.10	38.85	-6	8,021	-0.07%
2019/02/20	0	0.00	1	38.00	38.35	-1	7,926	-0.01%
2019/02/19	0	0.00	1	37.95	37.95	-1	7,842	-0.01%
2019/02/18	4	37.83	0	0.00	37.40	4	7,891	0.05%
2019/02/15	2	37.70	1	38.00	37.90	1	7,906	0.01%
2019/02/14	0	0.00	20	37.70	38.00	-20	7,890	-0.25%
2019/02/13	0	0.00	43	37.34	38.00	-43	7,854	-0.55%
2019/02/12	0	0.00	2	36.60	37.30	-2	7,742	-0.03%
2019/02/11	9	36.12	4	36.68	36.45	5	7,717	0.06%
2019/01/30	0	0.00	34	36.31	36.45	-34	7,672	-0.44%
2019/01/29	8	35.40	2	35.48	36.00	6	7,644	0.08%
2019/01/28	0	0.00	2	36.05	36.20	-2	7,736	-0.03%
2019/01/25	0	0.00	5	36.05	36.20	-5	7,800	-0.06%
2019/01/24	1	35.90	0	0.00	36.00	1	7,945	0.01%
2019/01/23	0	0.00	6	35.75	36.00	-6	8,101	-0.07%
2019/01/21	6	35.85	0	0.00	36.15	6	8,631	0.07%
2019/01/18	1	35.65	3	36.00	36.15	-2	8,858	-0.02%
2019/01/17	0	0.00	13	35.50	35.70	-13	8,937	-0.15%
2019/01/16	0	0.00	5	35.30	35.50	-5	9,121	-0.05%
2019/01/15	5	34.81	3	35.07	35.05	2	9,394	0.02%
2019/01/14	11	34.76	6	35.27	35.05	5	9,407	0.05%
2019/01/11	14	35.96	2	36.08	36.00	12	9,493	0.13%
2019/01/10	0	0.00	5	35.55	35.60	-5	9,389	-0.05%
2019/01/09	0	0.00	21	35.05	35.25	-21	9,318	-0.23%
2019/01/08	4	34.71	0	0.00	34.65	4	9,275	0.04%
2019/01/07	0	0.00	24	34.70	34.85	-24	9,327	-0.26%
2019/01/04	1	33.85	21	33.80	33.85	-20	9,340	-0.21%
2019/01/03	10	33.85	20	33.90	33.90	-10	9,553	-0.10%
2019/01/02	1	33.95	0	0.00	33.80	1	9,679	0.01%
2018/12/25	10	33.85	3	33.97	33.80	7	10,006	0.07%
2018/12/22	0	0.00	20	34.40	34.45	-20	10,234	-0.20%
2018/12/21	0	0.00	3	34.35	34.40	-3	10,593	-0.03%
2018/12/20	0	0.00	1	34.30	34.30	-1	10,769	-0.01%
2018/12/19	10	34.65	0	0.00	34.70	10	10,973	0.09%
2018/12/18	8	34.67	0	0.00	34.40	8	11,188	0.07%
2018/12/17	20	34.93	17	34.59	34.80	3	11,458	0.03%
2018/12/12	1	33.10	0	0.00	33.15	1	11,819	0.01%
2018/12/10	0	0.00	2	33.00	33.00	-2	12,208	-0.02%
2018/12/07	2	33.45	0	0.00	33.50	2	12,491	0.02%
2018/12/06	0	0.00	1	33.45	33.15	-1	12,755	-0.01%
2018/12/05	1	33.45	4	33.54	33.80	-3	13,258	-0.02%
2018/12/04	47	33.79	4	34.15	33.85	43	13,328	0.32%
2018/12/03	35	34.03	6	34.11	34.50	29	13,054	0.22%
2018/11/30	2	33.30	5	33.25	33.70	-3	12,980	-0.02%
2018/11/29	15	33.01	4	33.09	32.65	11	12,808	0.09%
2018/11/27	6	32.02	0	0.00	32.30	6	12,886	0.05%
2018/11/26	0	0.00	3	33.12	33.05	-3	12,862	-0.02%
2018/11/23	0	0.00	8	32.55	32.55	-8	13,101	-0.06%
2018/11/22	4	32.61	3	32.60	32.60	1	13,267	0.01%
2018/11/21	6	32.95	0	0.00	33.00	6	13,322	0.05%
2018/11/20	3	33.50	0	0.00	33.25	3	13,395	0.02%
2018/11/19	24	33.60	1	34.00	33.65	23	13,400	0.17%
2018/11/16	3	33.82	3	33.80	33.95	0	13,464	0.00%
2018/11/15	23	33.36	2	33.50	33.40	21	13,415	0.16%
2018/11/14	9	33.67	2	33.40	33.50	7	13,387	0.05%
2018/11/13	2	33.25	1	33.50	33.70	1	13,394	0.01%
2018/11/12	5	33.10	2	33.70	33.70	3	13,584	0.02%
2018/11/09	11	33.20	0	0.00	33.05	11	13,652	0.08%
2018/11/08	14	33.93	0	0.00	33.60	14	13,827	0.10%
2018/11/07	11	33.36	6	33.23	33.70	5	14,194	0.04%
2018/11/06	24	32.49	5	32.25	32.40	19	14,257	0.13%
2018/11/05	8	32.53	2	32.25	32.45	6	14,236	0.04%
2018/11/02	3	34.38	1	34.00	34.10	2	14,161	0.01%
2018/11/01	0	0.00	9	33.16	33.30	-9	14,199	-0.06%
2018/10/31	0	0.00	28	32.22	32.75	-28	14,010	-0.20%
2018/10/30	26	31.38	8	31.32	31.70	18	13,873	0.13%
2018/10/29	24	31.18	22	30.99	30.75	2	13,814	0.01%
2018/10/26	90	32.92	77	33.04	32.10	13	13,497	0.10%
2018/10/25	26	33.02	18	33.04	33.50	8	13,365	0.06%
2018/10/24	50	33.66	50	33.96	33.55	0	13,288	0.00%
2018/10/23	94	35.20	93	35.26	34.00	1	13,176	0.01%
2018/10/22	1	36.10	2	36.30	36.35	-1	12,958	-0.01%
2018/10/19	5	36.10	0	0.00	36.25	5	13,203	0.04%
2018/10/18	3	37.43	1	37.40	37.40	2	13,155	0.02%
2018/10/17	3	38.05	0	0.00	37.55	3	13,315	0.02%
2018/10/16	7	38.05	0	0.00	37.90	7	13,290	0.05%
2018/10/15	4	38.20	1	38.25	38.10	3	13,344	0.02%
2018/10/12	0	0.00	1	37.75	39.00	-1	13,399	-0.01%
2018/10/11	0	0.00	7	38.34	38.15	-7	13,503	-0.05%
2018/10/05	1	39.80	1	39.25	40.15	0	13,094	0.00%
2018/10/04	2	39.55	1	39.65	39.70	1	12,987	0.01%
2018/10/03	0	0.00	1	40.70	40.50	-1	12,898	-0.01%
2018/10/02	1	40.30	2	40.35	40.15	-1	13,007	-0.01%
2018/10/01	0	0.00	2	41.70	41.40	-2	12,975	-0.02%
2018/09/28	9	41.51	11	41.29	41.50	-2	12,967	-0.02%
2018/09/25	2	39.95	1	40.90	40.00	1	12,385	0.01%
2018/09/21	1	39.90	5	40.42	41.25	-4	12,178	-0.03%
2018/09/20	5	39.11	4	39.46	39.45	1	11,855	0.01%
2018/09/19	58	38.48	107	38.23	38.65	-49	11,684	-0.42%	大賣/
2018/09/18	0	0.00	5	36.90	37.00	-5	11,452	-0.04%
2018/09/17	53	36.49	0	0.00	36.40	53	11,425	0.46%
2018/09/14	0	0.00	4	37.96	37.80	-4	11,333	-0.04%
2018/09/13	22	36.49	34	36.69	37.00	-12	11,114	-0.11%
2018/09/12	3	35.95	2	36.00	36.10	1	10,921	0.01%
2018/09/11	13	36.20	0	36.30	36.10	13	10,759	0.12%
2018/09/10	3	38.73	1	38.20	38.40	2	10,261	0.02%
2018/09/07	1	39.90	0	0.00	39.90	1	10,150	0.01%
2018/09/05	1	40.55	0	0.00	40.45	1	10,048	0.01%
2018/09/04	8	41.30	0	0.00	41.10	8	10,051	0.08%
2018/09/03	10	40.85	0.1	40.80	40.80	9.9	9,914	0.10%
2018/08/31	0	0.00	1	42.35	41.85	-1	9,866	-0.01%
2018/08/30	2.8	41.88	0	0.00	41.95	2.8	9,720	0.03%
2018/08/29	0	0.00	1	45.05	45.40	-1	9,464	-0.01%
2018/08/22	1	44.70	0	0.00	44.80	1	9,544	0.01%
2018/08/16	3	42.95	3	43.22	42.80	0	9,224	0.00%
2018/08/14	1	43.60	0	0.00	44.10	1	9,033	0.01%
2018/08/13	1	42.15	1	41.95	42.10	0	8,677	0.00%
2018/08/10	11	41.39	11	41.30	41.30	0	8,668	0.00%
2018/08/08	0	0.00	18	41.89	42.15	-18	8,824	-0.20%
2018/08/07	1	40.85	0	0.00	41.10	1	8,774	0.01%
2018/08/06	10	40.80	10	41.00	41.00	0	8,836	0.00%
2018/08/03	17	41.08	11	40.88	40.80	6	8,786	0.07%
2018/08/02	3	40.67	0	0.00	41.00	3	8,874	0.03%
2018/08/01	0	0.00	2	41.85	41.40	-2	8,858	-0.02%
2018/07/30	10	41.55	1	41.50	41.50	9	8,829	0.10%
2018/07/27	1	41.35	13	40.74	40.60	-12	8,790	-0.14%
2018/07/26	0	0.00	12	40.38	41.75	-12	8,832	-0.14%
2018/07/25	1	39.70	1	40.15	39.55	0	8,732	0.00%
2018/07/24	0	0.00	3	39.82	39.70	-3	8,702	-0.03%
2018/07/20	0	0.00	2	37.50	38.00	-2	8,755	-0.02%
2018/07/19	2	36.75	5	36.80	37.75	-3	8,709	-0.03%
2018/07/18	3	36.88	7	36.53	36.80	-4	8,828	-0.05%
2018/07/17	1	35.25	0	0.00	35.60	1	8,739	0.01%
2018/07/12	1	35.80	3	35.75	35.70	-2	8,836	-0.02%
2018/07/11	6	35.30	2	35.50	35.55	4	8,821	0.05%
2018/07/09	1	35.40	7	35.01	35.25	-6	8,605	-0.07%
2018/06/28	1	32.75	0	0.00	33.00	1	8,046	0.01%
2018/06/26	3	33.02	7	33.09	33.20	-4	7,883	-0.05%
2018/06/25	2	32.78	0	0.00	32.75	2	7,756	0.03%
2018/06/22	2	32.75	7	33.44	33.70	-5	7,675	-0.07%
2018/06/21	4	32.89	2	33.15	33.25	2	7,549	0.03%
2018/06/20	2	32.60	0	0.00	33.10	2	7,454	0.03%
2018/06/19	3	32.55	2	33.20	32.65	1	7,326	0.01%
2018/06/14	1	33.45	3	33.47	33.40	-2	7,145	-0.03%
2018/06/13	1	33.50	3	33.85	33.65	-2	7,095	-0.03%
2018/06/12	5	33.51	2	33.60	33.60	3	7,165	0.04%
2018/06/11	1	33.70	0	0.00	33.65	1	7,095	0.01%
2018/06/08	1	33.70	0	0.00	33.85	1	7,124	0.01%
2018/06/07	0	0.00	1	34.00	34.30	-1	7,163	-0.01%
2018/06/05	3	33.90	0	0.00	34.30	3	7,277	0.04%
2018/06/04	1	33.90	7	34.59	34.65	-6	7,259	-0.08%
2018/06/01	2	32.98	2	33.13	33.25	0	7,139	0.00%
2018/05/31	1	32.40	1	32.55	33.05	0	7,103	0.00%
2018/05/30	16	33.10	17	33.13	32.80	-1	6,771	-0.01%
2018/05/29	2	32.85	0	0.00	32.85	2	6,702	0.03%
2018/05/28	1	33.45	0	0.00	33.50	1	6,679	0.01%
2018/05/25	1	33.45	0	0.00	33.55	1	6,710	0.01%
2018/05/23	4	33.58	3	33.50	33.65	1	6,696	0.01%
2018/05/22	0	0.00	2	34.90	34.30	-2	6,622	-0.03%
2018/05/21	1	35.40	1	35.45	35.25	0	6,581	0.00%
2018/05/18	0	0.00	1	34.45	35.05	-1	6,508	-0.02%
2018/05/17	0	0.00	4	33.89	34.10	-4	6,387	-0.06%
2018/05/16	0	0.00	7	34.19	33.75	-7	6,223	-0.11%
2018/05/15	6	33.35	0	0.00	33.75	6	6,089	0.10%
2018/05/14	0	0.00	5	33.32	33.95	-5	6,106	-0.08%
2018/05/10	1	33.05	1	32.80	33.00	0	6,005	0.00%
2018/05/09	2	32.35	0	0.00	32.40	2	5,826	0.03%
2018/05/08	1	32.40	3	31.95	32.40	-2	5,741	-0.03%
2018/05/07	0	0.00	4	31.70	31.50	-4	5,623	-0.07%
2018/05/04	11	31.30	9	31.65	31.65	2	5,489	0.04%
2018/05/03	3	31.03	0	0.00	31.00	3	5,440	0.06%
2018/05/02	0	0.00	102	31.75	32.05	-102	5,299	-1.92%	大賣/鉅額交易
2018/04/30	3	31.88	0	0.00	31.75	3	5,080	0.06%
2018/04/27	0	0.00	2	31.83	31.75	-2	4,954	-0.04%
2018/04/26	103	31.53	1	31.70	31.30	102	4,875	2.09%	大買/鉅額交易
2018/04/25	0	0.00	7	30.41	30.70	-7	4,731	-0.15%
2018/04/24	11	31.68	11	31.47	30.90	0	4,645	0.00%
2018/04/23	5	31.10	5	30.50	30.95	0	4,479	0.00%
2018/04/20	0	0.00	1	30.65	30.40	-1	4,408	-0.02%
2018/04/19	5	30.18	6	30.08	30.15	-1	4,378	-0.02%
2018/04/18	2	29.05	0	0.00	29.20	2	4,376	0.05%
2018/04/10	3	29.22	0	0.00	29.45	3	5,115	0.06%
2018/04/09	0	0.00	1	29.15	29.45	-1	5,159	-0.02%
2018/03/29	1	28.15	0	0.00	28.10	1	5,283	0.02%
2018/03/23	2	28.75	0	0.00	28.80	2	5,385	0.04%
2018/03/13	1	29.40	0	0.00	29.45	1	5,497	0.02%
2018/03/12	0	0.00	19	29.16	29.60	-19	5,416	-0.35%
2018/03/09	0	0.00	5	28.01	28.15	-5	5,561	-0.09%
2018/03/08	3	27.40	0	0.00	27.45	3	5,519	0.05%
2018/03/06	1	27.90	0	0.00	27.90	1	5,455	0.02%
2018/03/01	4	27.80	2	28.15	28.20	2	5,477	0.04%
2018/02/27	0	0.00	2	28.15	28.40	-2	5,431	-0.04%
2018/02/26	2	28.30	2	28.35	28.35	0	5,345	0.00%
2018/02/22	4	28.06	0	0.00	28.25	4	5,288	0.08%
2018/02/21	0	0.00	1	27.95	28.35	-1	5,291	-0.02%
2018/02/12	0	0.00	5	27.28	27.25	-5	5,259	-0.10%
2018/02/09	3	27.05	0	0.00	27.10	3	5,226	0.06%
2018/02/08	5	27.82	0	0.00	27.70	5	5,165	0.10%
2018/02/07	2	28.20	0	0.00	27.40	2	5,167	0.04%
2018/02/06	1	28.20	1	28.00	27.20	0	5,066	0.00%
2018/02/02	2	29.55	0	0.00	29.50	2	4,830	0.04%
2018/01/18	0	0.00	1	30.90	30.75	-1	4,385	-0.02%
2018/01/17	0	0.00	549	30.62	30.90	-549	4,345	-12.63%	大賣/鉅額交易
2018/01/16	0	0.00	450	30.38	30.45	-450	4,225	-10.65%	大賣/鉅額交易
2018/01/15	0	0.00	30	30.27	30.40	-30	4,140	-0.72%
2018/01/12	0	0.00	12	30.27	30.00	-12	4,067	-0.30%
2018/01/11	12	29.53	0	0.00	29.40	12	3,921	0.31%
2018/01/10	0	0.00	60	30.55	30.50	-60	3,737	-1.61%
2018/01/09	0	0.00	10	30.50	30.40	-10	3,655	-0.27%
2018/01/08	1	30.10	2	30.20	30.30	-1	3,520	-0.03%
2018/01/05	0	0.00	4	29.20	29.35	-4	3,339	-0.12%
2018/01/03	0	0.00	1	28.30	28.40	-1	3,145	-0.03%
2018/01/02	0	0.00	1	28.20	28.20	-1	3,041	-0.03%