亞泥 (1102)-元富-成功券商分點個股進出

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
44.60
漲跌
▼0.85
漲幅
-1.87%
成交量
6,862張
產業
上市水泥類股
1233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

亞泥 (1102)籌碼相關－元富-成功券商分點個股進出

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-成功券商分點個股進出
元富-成功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
2024/05/20	0	0.00	0.3	45.35	45.45	-0.3	5,821	0.00%
2024/05/15	0	45.50	5	45.75	45.60	-5	5,397	-0.09%
2024/05/14	0	0.00	1.2	45.51	45.60	-1.2	5,340	-0.02%
2024/05/13	0.1	45.75	0	0.00	45.80	0.1	5,256	0.00%
2024/05/10	1	45.15	6.2	44.96	46.00	-5.2	5,076	-0.10%
2024/05/09	0.1	43.40	1	43.75	43.45	-0.9	4,714	-0.02%
2024/05/08	1	44.00	0	0.00	43.90	1	4,665	0.02%
2024/05/07	10	44.30	0	0.00	44.20	10	4,625	0.22%
2024/05/06	0	0.00	5	44.34	44.50	-5	4,514	-0.11%
2024/05/03	3	43.80	5	43.95	43.95	-2	4,357	-0.05%
2024/05/02	0	0.00	21	43.88	43.80	-21	4,276	-0.49%
2024/04/30	0	0.00	22	43.75	43.70	-22	4,198	-0.52%
2024/04/29	0	0.00	4	43.40	43.60	-4	4,094	-0.10%
2024/04/26	2	42.50	1	43.00	42.75	1	3,985	0.03%
2024/04/24	2	42.80	0	0.00	42.45	2	3,984	0.05%
2024/04/23	0	0.00	17	42.99	42.90	-17	4,026	-0.42%
2024/04/22	0	0.00	7	42.46	42.70	-7	4,025	-0.17%
2024/04/19	0	0.00	1	41.70	42.00	-1	3,948	-0.03%
2024/04/18	0	0.00	1	42.00	42.15	-1	3,849	-0.03%
2024/04/11	0.1	41.86	0	0.00	42.05	0.1	3,591	0.00%
2024/04/10	0	0.00	5	42.41	42.50	-5	3,572	-0.14%
2024/04/09	0	0.00	6	41.95	42.00	-6	3,578	-0.17%
2024/04/08	0.1	41.70	4	41.81	41.75	-3.9	3,611	-0.11%
2024/04/03	1	41.30	1	42.20	41.15	0	3,582	0.00%
2024/04/01	0	0.00	5	41.44	41.35	-5	3,586	-0.14%
2024/03/28	1	40.95	0	0.00	40.95	1	3,643	0.03%
2024/03/27	7.1	41.15	0	0.00	41.20	7.1	3,834	0.18%
2024/03/26	0	0.00	1	41.45	41.60	-1	4,133	-0.02%
2024/03/25	0	41.25	0	0.00	41.30	0	4,416	0.00%
2024/03/22	4.1	41.32	0	0.00	41.25	4.1	4,778	0.09%
2024/03/21	0	0.00	3	41.37	41.35	-3	5,023	-0.06%
2024/03/20	0	0.00	1	41.00	40.70	-1	5,232	-0.02%
2024/03/19	1	40.75	1	40.75	40.55	0	5,272	0.00%
2024/03/15	0	41.05	0	0.00	41.10	0	5,298	0.00%
2024/03/14	1	41.00	2	40.95	41.15	-1	5,220	-0.02%
2024/03/13	5	40.36	2	40.35	40.35	3	5,166	0.06%
2024/03/12	0.1	40.56	1	40.45	40.60	-0.9	5,123	-0.02%
2024/03/08	0.1	40.40	0	0.00	40.40	0.1	5,175	0.00%
2024/03/07	1	40.01	1	40.15	40.35	0	5,207	0.00%
2024/03/06	1	40.05	0	0.00	40.00	1	5,185	0.02%
2024/03/05	0	0.00	3	40.18	40.05	-3	5,238	-0.06%
2024/03/04	1	40.05	0	0.00	40.05	1	5,249	0.02%
2024/03/01	0	40.25	1	40.25	40.15	-1	5,295	-0.02%
2024/02/29	0.5	40.25	3	40.20	40.45	-2.5	5,327	-0.05%
2024/02/27	2	39.95	0	0.00	40.10	2	5,286	0.04%
2024/02/22	0	0.00	2	40.30	40.40	-2	5,391	-0.04%
2024/02/21	5.1	40.15	7	40.20	40.30	-2	5,433	-0.04%
2024/02/19	2	39.85	0	0.00	40.15	2	5,608	0.04%
2024/02/16	0.1	39.60	5.4	39.41	39.60	-5.3	5,773	-0.09%
2024/02/15	1.1	39.31	15	39.28	39.20	-13.9	5,825	-0.24%
2024/02/05	0	0.00	10	39.60	39.45	-10	5,791	-0.17%
2024/02/01	0	0.00	1	40.00	40.05	-1	5,808	-0.02%
2024/01/30	1	39.70	1	40.00	39.80	0	5,813	0.00%
2024/01/29	0.1	40.00	0	0.00	39.95	0.1	5,827	0.00%
2024/01/26	0	0.00	15	40.00	40.10	-15	5,858	-0.26%
2024/01/25	1	39.85	0	0.00	40.00	1	5,901	0.02%
2024/01/19	3	39.30	0	0.00	39.40	3	6,031	0.05%
2024/01/18	16	39.44	0	0.00	39.30	16	6,045	0.26%
2024/01/17	1	39.50	25	39.65	39.35	-24	6,033	-0.40%
2024/01/16	0.1	40.25	20	40.08	39.95	-20	5,978	-0.33%
2024/01/15	0	0.00	0	40.85	40.65	0	5,898	0.00%
2024/01/11	0.1	40.80	0	0.00	40.80	0.1	6,041	0.00%
2024/01/09	0	41.10	0	0.00	41.00	0	6,348	0.00%
2024/01/08	0.1	41.25	0	0.00	41.30	0.1	6,400	0.00%
2024/01/02	2	41.35	0	0.00	41.15	2	6,547	0.03%
2023/12/27	0.1	41.10	0	0.00	41.10	0.1	6,539	0.00%
2023/12/26	1	40.95	0	0.00	41.10	1	6,546	0.02%
2023/12/25	0	40.65	0	0.00	40.75	0	6,540	0.00%
2023/12/22	2	40.38	0	0.00	40.25	2	6,520	0.03%
2023/12/21	1	40.60	0	0.00	40.30	1	6,334	0.02%
2023/12/19	1	40.80	0	0.00	40.80	1	5,703	0.02%
2023/12/15	0.1	42.25	10.4	42.50	42.25	-10.3	5,127	-0.20%
2023/12/12	0	0.00	4	42.10	42.15	-4	4,768	-0.08%
2023/12/11	0.1	41.80	10	41.85	41.85	-9.9	4,741	-0.21%
2023/12/08	0.1	41.65	0	0.00	41.80	0.1	4,730	0.00%
2023/12/07	0	41.60	0	0.00	41.60	0	4,710	0.00%
2023/12/04	10.4	41.71	0	0.00	41.75	10.4	4,711	0.22%
2023/11/30	1.5	41.75	2	41.80	41.70	-0.5	4,668	-0.01%
2023/11/28	10	42.23	2	42.15	42.10	8	4,567	0.18%
2023/11/22	1	41.50	0	0.00	41.60	1	4,626	0.02%
2023/11/21	6	41.27	0	0.00	41.70	6	4,655	0.13%
2023/11/20	1	41.45	0	0.00	41.35	1	4,602	0.02%
2023/11/16	1	41.45	2	41.45	41.50	-1	4,510	-0.02%
2023/11/14	1	40.45	0	0.00	40.10	1	4,281	0.02%
2023/11/13	1.1	40.41	0.4	40.40	40.55	0.6	4,282	0.01%
2023/11/10	15.1	40.25	0	0.00	40.35	15.1	4,326	0.35%
2023/11/09	5.1	40.25	0	0.00	40.40	5.1	4,383	0.12%
2023/11/08	0	40.40	0	0.00	40.35	0	4,423	0.00%
2023/11/07	0	40.40	0	0.00	40.40	0	4,445	0.00%
2023/11/06	0	40.30	10	40.45	40.40	-10	4,451	-0.22%
2023/10/31	5	39.90	1	40.00	40.00	4	4,651	0.09%
2023/10/30	10	40.10	0	0.00	40.10	10	4,675	0.21%
2023/10/27	0	0.00	1	39.55	39.40	-1	4,669	-0.02%
2023/10/26	0	0.00	2	39.10	39.10	-2	4,743	-0.04%
2023/10/24	0.1	39.00	0	0.00	39.00	0.1	4,872	0.00%
2023/10/20	0.1	38.90	0	0.00	38.95	0.1	5,244	0.00%
2023/10/19	4	39.18	0	0.00	39.15	4	5,489	0.07%
2023/10/18	5.1	39.59	0	0.00	39.05	5.1	5,756	0.09%
2023/10/16	0.1	40.55	0	0.00	40.70	0.1	6,404	0.00%
2023/10/12	2	40.47	0	0.00	40.55	2	6,549	0.03%
2023/10/11	0.1	40.35	0	0.00	40.35	0.1	6,565	0.00%
2023/10/06	2	39.85	2.1	39.56	39.90	-0.1	6,532	0.00%
2023/10/05	1	39.35	0	0.00	39.35	1	6,550	0.02%
2023/10/04	1	39.10	0	0.00	39.10	1	6,544	0.02%
2023/10/03	1	39.40	0	0.00	39.40	1	6,524	0.02%
2023/10/02	2	39.58	0	0.00	39.50	2	6,557	0.03%
2023/09/28	1	39.90	0	0.00	39.75	1	6,572	0.02%
2023/09/27	3	39.73	0	0.00	39.80	3	6,593	0.05%
2023/09/25	1	39.70	0	0.00	39.70	1	6,583	0.02%
2023/09/22	1	39.70	0	0.00	39.65	1	6,620	0.02%
2023/09/21	1.6	39.85	10	39.75	39.65	-8.5	6,649	-0.13%
2023/09/20	1.1	40.21	0	0.00	40.05	1.1	6,625	0.02%
2023/09/19	1	40.30	0	0.00	40.30	1	6,627	0.02%
2023/09/18	1.1	40.16	0	0.00	40.35	1.1	6,711	0.02%
2023/09/15	4.1	40.30	4	40.40	40.45	0.1	6,752	0.00%
2023/09/14	6	40.09	0	0.00	40.25	6	6,734	0.09%
2023/09/13	1	39.95	0	0.00	40.00	1	6,743	0.01%
2023/09/11	0.4	39.50	0	0.00	39.75	0.4	6,865	0.01%
2023/09/08	1	39.40	1	39.45	39.55	0	6,889	0.00%
2023/09/07	1	39.56	0	0.00	39.60	1	6,918	0.02%
2023/09/06	3.3	39.87	0	0.00	39.95	3.3	6,878	0.05%
2023/09/04	0	0.00	2	40.40	40.40	-2	6,866	-0.03%
2023/08/31	2	40.00	2	40.00	39.90	0	6,904	0.00%
2023/08/25	0	39.80	0	0.00	39.60	0	6,877	0.00%
2023/08/18	11	39.11	2	39.15	39.10	9	6,956	0.13%
2023/08/17	0.1	38.95	0	0.00	39.30	0.1	6,973	0.00%
2023/08/15	0.1	40.35	1	39.90	39.80	-0.9	6,924	-0.01%
2023/08/11	0.1	40.10	0	0.00	40.00	0.1	6,903	0.00%
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	3	40.13	0	0.00	40.30	3	6,845	0.04%
2023/08/07	1	40.21	0	0.00	40.55	1	6,803	0.02%
2023/08/04	4	40.54	4	40.35	40.55	0	6,777	0.00%
2023/08/02	0.2	39.87	0	0.00	39.75	0.2	6,645	0.00%
2023/08/01	4	40.09	0	0.00	40.00	4	6,630	0.06%
2023/07/31	0.4	40.30	0	40.30	40.30	0.3	6,594	0.01%
2023/07/28	4	39.95	0.3	40.25	40.10	3.7	6,533	0.06%
2023/07/27	1	40.10	0	0.00	40.00	1	6,457	0.02%
2023/07/26	10	39.43	3	39.68	40.10	7	6,364	0.11%
2023/07/25	7.2	38.89	8	39.00	39.00	-0.8	6,194	-0.01%
2023/07/24	10.7	38.55	0	0.00	38.20	10.7	5,957	0.18%
2023/07/21	5.6	39.71	4	39.88	39.15	1.6	5,687	0.03%
2023/07/20	15	40.70	0	40.80	40.50	15	5,406	0.28%
2023/07/19	1	43.70	3	44.18	44.80	-2	4,905	-0.04%
2023/07/18	2	43.78	0	0.00	43.80	2	4,506	0.04%
2023/07/14	1	43.75	0	0.00	43.90	1	4,331	0.02%
2023/07/12	10	43.85	0	0.00	43.95	10	4,234	0.24%
2023/07/11	2	44.00	0	0.00	43.90	2	4,244	0.05%
2023/07/10	9	43.84	0	0.00	43.85	9	4,253	0.21%
2023/07/07	9	43.81	0	0.00	43.95	9	4,262	0.21%
2023/07/06	1	44.35	0	0.00	44.10	1	4,269	0.02%
2023/07/05	0	0.00	0.1	44.80	44.70	-0.1	4,219	0.00%
2023/07/03	0	0.00	1.4	44.54	44.60	-1.4	4,158	-0.03%
2023/06/30	1	44.45	0	0.00	44.40	1	4,174	0.02%
2023/06/28	0.1	44.55	0	0.00	44.60	0.1	4,159	0.00%
2023/06/27	0.1	44.55	3	44.45	44.30	-2.9	4,159	-0.07%
2023/06/26	0	0.00	12	44.61	44.60	-12	4,172	-0.29%
2023/06/15	13	43.99	0	0.00	43.90	13	3,933	0.33%
2023/06/14	11	43.91	0	0.00	44.00	11	4,073	0.27%
2023/06/13	1	44.20	0	0.00	44.00	1	4,061	0.02%
2023/06/09	0	0.00	2	44.70	44.60	-2	4,078	-0.05%
2023/06/08	0	44.65	5	44.73	44.65	-5	4,129	-0.12%
2023/06/07	10	44.46	0	0.00	44.40	10	4,153	0.24%
2023/06/05	0	0.00	4	44.50	44.55	-4	4,293	-0.09%
2023/05/25	0.1	44.00	0	0.00	44.00	0.1	4,313	0.00%
2023/05/23	0	0.00	8.1	44.69	44.65	-8.1	4,285	-0.19%
2023/05/18	1	44.20	0	0.00	44.30	1	4,283	0.02%
2023/05/17	0	0.00	1	44.30	44.35	-1	4,286	-0.02%
2023/05/15	0	43.90	0	0.00	44.25	0	4,280	0.00%
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%
2023/05/09	0	44.45	0	0.00	44.45	0	4,258	0.00%
2023/05/08	0	44.40	0	0.00	44.50	0	4,277	0.00%
2023/05/04	0	0.00	2	44.40	44.35	-2	4,275	-0.05%
2023/05/02	1	44.25	0	0.00	44.25	1	4,341	0.02%
2023/04/25	0	0.00	14	44.21	43.95	-14	4,484	-0.31%
2023/04/13	0	43.90	0	0.00	43.70	0	4,450	0.00%
2023/04/11	0	44.00	0	0.00	44.10	0	4,439	0.00%
2023/04/10	0	43.50	0	0.00	43.60	0	4,400	0.00%
2023/04/07	0	43.25	0	0.00	43.25	0	4,406	0.00%
2023/04/06	0.1	43.45	0	0.00	43.40	0.1	4,417	0.00%
2023/03/31	0	0.00	2	43.35	43.30	-2	4,467	-0.04%
2023/03/30	2	43.08	0.3	43.10	43.20	1.7	4,966	0.03%
2023/03/28	1.8	43.06	0.8	42.95	43.10	1	5,913	0.02%
2023/03/27	2	42.90	0	0.00	42.90	2	6,358	0.03%
2023/03/17	11	42.74	0	0.00	42.65	11	7,223	0.15%
2023/03/16	0	0.00	17	42.85	43.00	-17	7,078	-0.24%
2023/03/14	1	42.60	0	0.00	42.60	1	7,079	0.01%
2023/03/13	2	42.77	0	0.00	42.85	2	7,074	0.03%
2023/03/10	5	42.77	0	0.00	42.85	5	7,074	0.07%
2023/03/09	1	43.35	1	43.20	43.25	0	7,136	0.00%
2023/03/08	20.1	42.99	0	0.00	43.25	20.1	7,175	0.28%
2023/03/07	0	44.50	0	0.00	44.55	0	7,054	0.00%
2023/03/06	2	44.40	0	0.00	44.50	2	7,091	0.03%
2023/03/03	0	0.00	0.3	44.25	44.35	-0.3	7,085	0.00%
2023/03/02	0.2	43.90	0	0.00	44.20	0.2	7,104	0.00%
2023/03/01	0.2	44.23	0	0.00	44.10	0.2	7,089	0.00%
2023/02/23	10	44.58	10	44.51	44.50	0	7,026	0.00%
2023/02/22	0.1	43.65	0	0.00	44.00	0.1	7,021	0.00%
2023/02/21	0	0.00	1	44.00	44.00	-1	7,077	-0.01%
2023/02/17	1	42.75	0	0.00	42.85	1	7,081	0.01%
2023/02/15	0.2	42.23	0	0.00	42.15	0.2	7,233	0.00%
2023/02/14	0.1	42.30	0	0.00	42.25	0.1	7,201	0.00%
2023/02/13	1.1	42.06	0	0.00	42.10	1.1	7,215	0.02%
2023/02/10	0	0.00	0	42.15	42.20	0	7,206	0.00%
2023/02/09	0.1	42.25	0	0.00	42.25	0.1	7,184	0.00%
2023/02/08	0	42.45	0	0.00	42.30	0	7,230	0.00%
2023/02/07	0	42.15	0	0.00	42.15	0	7,241	0.00%
2023/02/06	2	42.20	0	0.00	42.00	2	7,251	0.03%
2023/02/03	0.1	42.55	0	0.00	42.30	0.1	7,239	0.00%
2023/01/30	0	0.00	0.4	42.95	42.95	-0.4	7,195	-0.01%
2023/01/09	0	41.65	0	0.00	41.80	0	7,539	0.00%
2023/01/06	0	0.00	1	41.30	41.35	-1	7,519	-0.01%
2023/01/05	0	41.00	0	0.00	41.10	0	7,569	0.00%
2023/01/04	0.2	40.75	0	0.00	40.75	0.2	7,581	0.00%
2023/01/03	2	40.65	0	0.00	40.60	2	7,644	0.03%
2022/12/28	0	0.00	9	41.25	41.15	-9	7,725	-0.12%
2022/12/27	0	41.45	0	0.00	41.55	0	7,778	0.00%
2022/12/21	7	40.35	0	0.00	40.55	7	7,736	0.09%
2022/12/19	2	40.80	0	0.00	41.30	2	7,031	0.03%
2022/12/16	2	40.50	1	40.45	41.90	1	6,678	0.01%
2022/12/13	0	41.25	2	41.40	41.15	-2	6,429	-0.03%
2022/12/09	0	0.00	2	41.25	41.35	-2	6,702	-0.03%
2022/12/08	0	41.10	0	0.00	41.00	0	6,767	0.00%
2022/12/07	0	41.05	0	0.00	40.90	0	6,842	0.00%
2022/12/02	2	40.55	0	0.00	40.85	2	6,928	0.03%
2022/12/01	5	40.67	0	0.00	40.80	5	6,996	0.07%
2022/11/30	0	0.00	1	41.30	41.30	-1	7,043	-0.01%
2022/11/28	0.1	40.40	0	0.00	40.45	0.1	7,129	0.00%
2022/11/15	0	40.35	0	0.00	40.75	0	7,234	0.00%
2022/11/14	0	0.00	2	40.00	40.60	-2	7,216	-0.03%
2022/11/11	1	38.90	0	39.25	39.05	1	7,144	0.01%
2022/11/08	2.1	37.76	10	38.00	37.95	-7.9	7,211	-0.11%
2022/11/04	0	0.00	1	37.05	37.45	-1	7,319	-0.01%
2022/10/27	1	37.84	0	0.00	37.25	1	7,398	0.01%
2022/10/25	2	36.73	0	0.00	37.15	2	7,472	0.03%
2022/10/20	2.1	37.00	0	0.00	37.10	2.1	8,030	0.03%
2022/10/19	0.1	38.10	0	0.00	37.95	0.1	7,982	0.00%
2022/10/18	2	37.55	0	0.00	37.70	2	8,056	0.02%
2022/10/17	0.6	38.12	0	0.00	38.00	0.6	8,044	0.01%
2022/10/14	11	38.45	1	38.40	38.45	10	8,050	0.12%
2022/10/13	0.3	39.14	0	0.00	38.70	0.3	8,129	0.00%
2022/10/12	0.1	39.75	0	0.00	39.80	0.1	8,245	0.00%
2022/10/11	0.1	39.60	0	0.00	39.70	0.1	8,320	0.00%
2022/10/07	0	40.10	0	0.00	40.00	0	8,353	0.00%
2022/10/05	2	39.93	0	0.00	39.80	2	8,404	0.02%
2022/10/04	0.1	39.55	0	0.00	39.40	0.1	8,375	0.00%
2022/10/03	2	39.00	0	0.00	39.00	2	8,310	0.02%
2022/09/29	31	40.10	0	0.00	40.05	31	8,225	0.38%
2022/09/27	0.1	41.35	0	0.00	40.75	0.1	7,975	0.00%
2022/09/26	0.3	41.47	0	0.00	40.95	0.3	7,925	0.00%
2022/09/23	0.1	42.85	0	0.00	42.35	0.1	7,903	0.00%
2022/09/22	40.2	42.68	0	0.00	43.85	40.2	7,862	0.51%
2022/09/21	0	43.85	0	0.00	43.85	0	7,700	0.00%
2022/09/20	0.5	44.00	0	0.00	43.95	0.5	7,532	0.01%
2022/09/16	2	44.40	0	0.00	44.20	2	7,316	0.03%
2022/09/12	10	44.46	4	44.06	44.10	6	7,532	0.08%
2022/09/08	0	0.00	5	43.80	44.05	-5	7,817	-0.06%
2022/09/07	0	43.75	0	0.00	43.75	0	7,844	0.00%
2022/09/06	0.1	42.90	0	0.00	43.45	0.1	7,791	0.00%
2022/09/02	1.1	42.18	0	0.00	42.30	1.1	7,556	0.01%
2022/09/01	7.1	42.41	0	0.00	42.35	7.1	7,540	0.09%
2022/08/26	1	42.65	0	0.00	42.80	1	7,366	0.01%
2022/08/24	0.1	42.50	0	0.00	42.50	0.1	7,319	0.00%
2022/08/23	1	42.25	0	0.00	42.55	1	7,368	0.01%
2022/08/18	0.1	42.80	0	0.00	42.90	0.1	7,346	0.00%
2022/08/16	0	0.00	1	42.30	42.40	-1	7,294	-0.01%
2022/08/15	0	0.00	2	42.25	42.25	-2	7,270	-0.03%
2022/08/12	3	41.90	0	0.00	41.95	3	7,241	0.04%
2022/08/11	0	0.00	1	42.20	42.25	-1	7,283	-0.01%
2022/08/09	1	41.00	0	0.00	41.25	1	7,231	0.01%
2022/08/08	0	41.00	0	0.00	40.90	0	7,270	0.00%
2022/08/05	2	40.75	0	0.00	40.95	2	7,311	0.03%
2022/08/04	2.1	40.90	0	0.00	40.70	2.1	7,332	0.03%
2022/08/03	1	41.25	0	0.00	41.45	1	7,299	0.01%
2022/08/02	0	0.00	6	41.10	41.40	-6	7,281	-0.08%
2022/08/01	30	41.20	0	0.00	41.35	30	7,234	0.41%
2022/07/29	2	41.15	4	41.25	41.45	-2	7,210	-0.03%
2022/07/28	3	41.00	0	0.00	40.50	3	7,044	0.04%
2022/07/27	1	44.50	1	44.50	44.45	0	6,806	0.00%
2022/07/26	1.1	44.74	0	0.00	44.65	1.1	6,605	0.02%
2022/07/25	1	44.80	2	44.88	44.90	-1	6,528	-0.02%
2022/07/21	3	44.20	1	44.15	44.50	2	6,390	0.03%
2022/07/19	0	0.00	3	43.93	44.10	-3	6,176	-0.05%
2022/07/18	0	0.00	2	43.80	43.95	-2	6,026	-0.03%
2022/07/15	44	43.53	0	0.00	43.00	44	5,991	0.73%
2022/07/13	1	44.00	0	0.00	44.20	1	5,897	0.02%
2022/07/07	0	43.90	0	0.00	43.85	0	5,874	0.00%
2022/07/05	0	0.00	2	44.15	44.30	-2	5,883	-0.03%
2022/07/04	0	0.00	1	44.20	43.90	-1	5,812	-0.02%
2022/07/01	0	0.00	4	44.09	44.20	-4	5,772	-0.07%
2022/06/30	1	43.60	1	44.00	43.80	0	5,702	0.00%
2022/06/27	1	43.85	1	44.10	44.00	0	5,730	0.00%
2022/06/24	1.1	43.78	0	0.00	43.60	1.1	5,706	0.02%
2022/06/23	1	43.20	0	0.00	42.95	1	5,696	0.02%
2022/06/20	1	42.80	3	42.75	42.40	-2	5,189	-0.04%
2022/06/17	2	42.55	0	0.00	43.45	2	4,975	0.04%
2022/06/15	1	43.45	0	0.00	43.30	1	4,782	0.02%
2022/06/14	1	43.75	0	0.00	43.65	1	4,824	0.02%
2022/06/13	2	43.63	0	0.00	43.70	2	4,849	0.04%
2022/06/08	0	44.60	0	0.00	44.80	0	4,909	0.00%
2022/06/06	2	44.35	0.3	44.53	44.35	1.7	4,980	0.03%
2022/06/01	0	0.00	2	45.00	44.80	-2	5,081	-0.04%
2022/05/31	34	44.90	0	0.00	44.40	34	5,086	0.67%
2022/05/27	0	0.00	1	45.10	45.20	-1	4,988	-0.02%
2022/05/26	5	44.90	3	44.95	44.50	2	5,028	0.04%
2022/05/25	0.1	44.75	0	0.00	44.75	0.1	5,121	0.00%
2022/05/24	5	44.30	0	0.00	44.00	5	5,152	0.10%
2022/05/23	2	44.05	2	44.15	44.40	0	5,157	0.00%
2022/05/20	1	43.85	1	43.95	44.00	0	5,149	0.00%
2022/05/19	4	43.70	1	43.60	43.65	3	5,152	0.06%
2022/05/18	4	44.63	0	0.00	44.65	4	5,074	0.08%
2022/05/17	21	44.85	0	0.00	44.75	21	5,056	0.42%
2022/05/16	0	0.00	11	45.02	44.95	-11	5,041	-0.22%
2022/05/12	1	44.55	7	44.79	44.40	-6	5,005	-0.12%
2022/05/11	5	45.60	0	0.00	45.30	5	4,990	0.10%
2022/05/10	2	46.03	0	0.00	46.15	2	4,974	0.04%
2022/05/09	1	46.40	0	0.00	46.30	1	4,999	0.02%
2022/05/06	6	47.00	0	0.00	47.20	6	5,016	0.12%
2022/05/04	0	0.00	2	47.35	47.45	-2	5,089	-0.04%
2022/04/29	0	0.00	8	48.01	48.10	-8	5,185	-0.15%
2022/04/28	2.1	47.42	0	0.00	48.00	2.1	5,155	0.04%
2022/04/26	1	47.00	0	0.00	47.20	1	5,005	0.02%
2022/04/25	6	46.83	0	0.00	46.90	6	5,021	0.12%
2022/04/22	0	0.00	5	47.35	47.55	-5	4,970	-0.10%
2022/04/21	0	0.00	3	47.65	47.70	-3	4,967	-0.06%
2022/04/20	0	0.00	5	47.20	47.35	-5	4,918	-0.10%
2022/04/18	3	46.55	0	0.00	46.55	3	4,870	0.06%
2022/04/15	1	46.85	1	47.00	46.90	0	4,815	0.00%
2022/04/14	21	47.26	0	0.00	47.20	21	4,803	0.44%
2022/04/13	0	0.00	2.1	47.17	47.50	-2.1	4,793	-0.04%
2022/04/12	10	47.30	0	0.00	47.20	10	4,759	0.21%
2022/04/11	0.1	47.60	0	0.00	47.60	0.1	4,721	0.00%
2022/04/08	10	47.90	1	47.90	47.80	9	4,698	0.19%
2022/04/07	0	48.00	0	0.00	47.95	0	4,687	0.00%
2022/03/30	0	0.00	6	48.50	48.50	-6	4,484	-0.13%
2022/03/29	1	48.30	4.5	48.31	48.40	-3.5	4,595	-0.08%
2022/03/25	0	48.25	0	0.00	48.25	0	4,870	0.00%
2022/03/24	0.1	48.30	0	0.00	48.45	0.1	5,077	0.00%
2022/03/21	5	48.00	0	0.00	48.25	5	5,666	0.09%
2022/03/18	1	47.90	1	48.00	47.90	0	5,639	0.00%
2022/03/16	0	0.00	2	47.38	47.60	-2	5,446	-0.04%
2022/03/15	0	0.00	2	47.00	47.30	-2	5,432	-0.04%
2022/03/14	0	0.00	1.1	47.20	47.20	-1.1	5,397	-0.02%
2022/03/11	0	0.00	2	46.58	46.70	-2	5,384	-0.04%
2022/03/10	0.1	46.45	6	46.27	46.45	-5.9	5,401	-0.11%
2022/03/08	33	44.80	2	45.03	44.85	31	5,397	0.57%
2022/03/07	2	45.11	0	0.00	45.50	2	5,444	0.04%
2022/03/03	0	0.00	1	46.20	46.20	-1	5,775	-0.02%
2022/03/01	1.2	46.06	101	46.06	46.10	-99.8	6,284	-1.59%	大賣/
2022/02/25	10	45.50	4	45.23	45.10	6	6,461	0.09%
2022/02/24	0.5	45.50	0	0.00	45.55	0.5	6,645	0.01%
2022/02/23	0.1	45.90	0	0.00	45.90	0.1	6,620	0.00%
2022/02/18	0	0.00	0	45.60	45.75	0	6,713	0.00%
2022/02/17	0	0.00	0	45.58	45.70	0	6,763	0.00%
2022/02/16	2	45.30	0	0.00	45.40	2	6,800	0.03%
2022/02/14	0	0.00	2	45.15	45.30	-2	6,887	-0.03%
2022/02/11	0	0.00	2	45.43	45.50	-2	6,892	-0.03%
2022/02/09	0	0.00	0	45.09	45.20	0	6,866	0.00%
2022/02/08	0.2	44.80	0.2	44.90	44.75	0	6,837	0.00%
2022/02/07	0	44.80	2	44.35	44.80	-2	6,799	-0.03%
2022/01/25	3	43.98	0	0.00	44.15	3	6,725	0.04%
2022/01/24	0.1	44.40	0	44.55	44.65	0.1	6,700	0.00%
2022/01/21	1	44.30	4	44.50	44.50	-3	6,705	-0.04%
2022/01/19	0.1	44.45	5	44.35	44.40	-4.9	6,741	-0.07%
2022/01/18	0.1	44.55	0	44.63	44.55	0	6,782	0.00%
2022/01/14	0	0.00	0	44.55	44.60	0	6,841	0.00%
2022/01/13	1	44.45	0	0.00	44.40	1	6,928	0.01%
2022/01/12	0	0.00	1	44.30	44.40	-1	6,982	-0.01%
2022/01/11	0	0.00	50	44.35	44.35	-50	7,034	-0.71%
2022/01/10	0	0.00	1	44.15	44.30	-1	7,035	-0.01%
2022/01/05	1	43.70	0	0.00	43.90	1	7,110	0.01%
2022/01/03	0	44.10	0	44.30	44.00	0	7,163	0.00%
2021/12/29	1	44.30	4	44.25	44.25	-3	7,342	-0.04%
2021/12/28	0.1	44.00	0	0.00	44.20	0.1	7,408	0.00%
2021/12/27	0.2	44.15	1	44.10	44.15	-0.8	7,488	-0.01%
2021/12/24	0.1	44.25	1	44.10	44.25	-0.9	7,594	-0.01%
2021/12/23	0	0.00	5	44.23	44.30	-5	7,666	-0.07%
2021/12/22	0	0.00	1	44.00	43.90	-1	7,640	-0.01%
2021/12/21	0	0.00	0	43.80	43.75	0	7,525	0.00%
2021/12/20	2	43.55	9	43.65	43.40	-7	7,443	-0.09%
2021/12/17	1	43.10	0	0.00	42.95	1	7,317	0.01%
2021/12/16	0.1	42.98	1	42.80	42.95	-0.9	6,964	-0.01%
2021/12/15	0.1	43.40	0	0.00	43.40	0.1	7,026	0.00%
2021/12/14	1.1	43.10	1	43.10	43.05	0.1	7,593	0.00%
2021/12/13	6.1	43.05	0	0.00	43.00	6.1	7,641	0.08%
2021/12/09	0.1	43.50	3	43.42	43.50	-2.9	7,821	-0.04%
2021/12/08	0.1	43.50	0	0.00	43.50	0.1	7,912	0.00%
2021/12/07	2.1	43.28	0	0.00	43.25	2.1	7,889	0.03%
2021/12/06	1.3	42.92	0	0.00	43.15	1.3	7,900	0.02%
2021/12/03	2	42.88	2	42.58	42.75	0	7,906	0.00%
2021/12/02	0.2	42.44	1	42.25	42.40	-0.8	7,916	-0.01%
2021/12/01	2	42.15	0	0.00	42.35	2	7,893	0.03%
2021/11/30	2	42.55	1	42.80	42.00	1	7,801	0.01%
2021/11/29	0.1	42.46	0	0.00	42.45	0.1	7,648	0.00%
2021/11/26	4	42.23	0	0.00	42.25	4	7,690	0.05%
2021/11/25	28.2	42.45	23	42.57	42.35	5.2	7,640	0.07%
2021/11/24	67	43.23	0	0.00	43.35	67	7,303	0.92%
2021/11/23	46	43.93	0	0.00	44.10	46	7,119	0.65%
2021/11/22	1	44.75	0	0.00	44.70	1	6,948	0.01%
2021/11/18	12	44.61	0.3	44.75	44.70	11.7	6,995	0.17%
2021/11/17	7	44.87	0	0.00	44.90	7	6,971	0.10%
2021/11/15	4	45.34	2	45.25	45.25	2	7,160	0.03%
2021/11/12	1.3	45.33	1	45.55	45.55	0.3	7,296	0.00%
2021/11/11	2	45.10	0	0.00	45.30	2	7,452	0.03%
2021/11/10	2	44.60	0	0.00	44.80	2	7,604	0.03%
2021/11/08	0.1	44.90	0	0.00	44.90	0.1	7,761	0.00%
2021/11/05	0.1	44.80	14	44.65	44.80	-13.9	7,880	-0.18%
2021/11/04	1.1	44.60	4	44.60	44.50	-2.9	7,989	-0.04%
2021/11/03	2.1	44.41	3	44.48	44.50	-0.9	8,274	-0.01%
2021/11/02	20.5	44.55	10	44.57	44.50	10.5	8,560	0.12%
2021/11/01	12.1	44.17	0	0.00	44.20	12.1	9,889	0.12%
2021/10/29	4.1	44.28	2	44.38	44.30	2.1	10,272	0.02%
2021/10/28	1.1	44.41	0	0.00	44.35	1.1	10,635	0.01%
2021/10/27	12.1	44.27	0	0.00	44.30	12.1	10,946	0.11%
2021/10/26	15.1	44.60	0	0.00	44.50	15.1	11,126	0.14%
2021/10/25	4.2	44.68	0	0.00	44.60	4.2	11,240	0.04%
2021/10/22	0	0.00	8	45.06	44.85	-8	11,524	-0.07%
2021/10/21	14.1	44.62	0	0.00	44.60	14.1	11,537	0.12%
2021/10/20	5	44.83	5	45.00	44.75	0	11,540	0.00%
2021/10/19	21	45.10	0	0.00	45.15	21	11,564	0.18%
2021/10/14	0	0.00	3	45.25	45.35	-3	11,653	-0.03%
2021/10/08	3	45.78	0	0.00	45.85	3	11,754	0.03%
2021/10/07	1	45.75	0	0.00	45.80	1	11,867	0.01%
2021/10/06	0	0.00	1	45.65	45.65	-1	11,943	-0.01%
2021/10/05	10	45.20	1	45.10	45.30	9	11,992	0.08%
2021/10/04	0.1	45.45	2	45.50	45.45	-1.9	12,199	-0.02%
2021/10/01	3	45.25	0	0.00	45.35	3	12,505	0.02%
2021/09/29	0	0.00	2	45.70	45.80	-2	12,769	-0.02%
2021/09/27	1.2	46.46	0	0.00	46.45	1.2	12,777	0.01%
2021/09/24	20.1	46.60	21	46.44	46.45	-0.9	12,781	-0.01%
2021/09/23	0	0.00	1	46.00	46.15	-1	12,802	-0.01%
2021/09/22	2	44.50	7.1	45.30	45.60	-5.1	12,728	-0.04%
2021/09/17	45	45.08	30	45.25	45.00	15	12,631	0.12%
2021/09/16	93	46.36	3	46.48	46.50	90	12,156	0.74%
2021/09/15	7.1	46.28	0	0.00	46.35	7.1	12,235	0.06%
2021/09/14	0	0.00	8	46.44	46.50	-8	12,364	-0.06%
2021/09/13	22	45.57	0	0.00	45.90	22	12,543	0.18%
2021/09/09	0.1	44.40	0	0.00	44.35	0.1	12,815	0.00%
2021/09/08	1	44.90	2	44.75	44.75	-1	12,843	-0.01%
2021/09/06	1	45.00	0	0.00	44.90	1	12,856	0.01%
2021/09/03	2	45.03	0	0.00	45.10	2	12,872	0.02%
2021/09/02	2	45.50	0	0.00	44.85	2	12,909	0.02%
2021/09/01	0	45.75	3	45.43	45.65	-3	12,873	-0.02%
2021/08/31	0.2	44.95	7	44.79	44.90	-6.8	12,807	-0.05%
2021/08/30	2.1	44.55	0	0.00	44.70	2.1	12,887	0.02%
2021/08/27	0	44.25	0	0.00	44.20	0	12,958	0.00%
2021/08/26	30	43.70	8	43.70	43.65	22	13,077	0.17%
2021/08/25	4	43.94	1	44.25	43.95	3	13,179	0.02%
2021/08/23	0	0.00	0.1	43.85	43.60	-0.1	13,450	0.00%
2021/08/20	5	43.24	0	0.00	43.00	5	13,560	0.04%
2021/08/19	5	43.56	2	43.70	43.35	3	13,576	0.02%
2021/08/18	2	43.80	0	0.00	44.10	2	13,481	0.01%
2021/08/17	41	43.95	0	0.00	43.75	41	13,358	0.31%
2021/08/16	8	44.60	0	0.00	44.60	8	13,185	0.06%
2021/08/12	2	45.65	0	0.00	45.75	2	13,236	0.02%
2021/08/11	3	45.55	2	45.58	45.60	1	13,278	0.01%
2021/08/10	2	45.50	1	45.60	45.55	1	13,322	0.01%
2021/08/09	2.1	45.88	0	0.00	45.85	2.1	13,401	0.02%
2021/08/06	15	46.15	5	46.15	46.05	10	13,317	0.08%
2021/08/05	49.1	46.42	40	46.23	46.35	9.1	13,269	0.07%
2021/08/04	9	51.89	4	52.00	51.90	5	12,479	0.04%
2021/08/03	13	51.88	0	0.00	52.10	13	12,408	0.10%
2021/08/02	3	51.57	0	0.00	51.80	3	12,169	0.02%
2021/07/30	27.1	51.90	0	0.00	51.80	27.1	11,948	0.23%
2021/07/29	3	52.00	0	0.00	52.40	3	11,920	0.03%
2021/07/28	2	52.10	1	52.40	52.10	1	11,887	0.01%
2021/07/27	10.2	53.29	1	53.00	53.00	9.2	11,895	0.08%
2021/07/26	1	53.10	10	53.10	53.10	-9	11,977	-0.08%
2021/07/23	12	52.62	1	52.70	52.80	11	12,029	0.09%
2021/07/21	0	0.00	5	52.40	52.50	-5	12,201	-0.04%
2021/07/19	20	51.80	0	0.00	52.50	20	12,521	0.16%
2021/07/15	0	0.00	1	51.90	51.90	-1	13,526	-0.01%
2021/07/14	0	0.00	2	52.50	52.50	-2	13,811	-0.01%
2021/07/13	1	52.60	1	52.50	52.60	0	13,914	0.00%
2021/07/12	2.1	52.70	0	0.00	52.70	2.1	13,897	0.01%
2021/07/09	0	0.00	2	52.85	52.80	-2	14,021	-0.01%
2021/07/08	23	52.78	34	52.91	53.00	-11	13,910	-0.08%
2021/07/07	1	51.60	1	51.60	51.70	0	13,787	0.00%
2021/07/06	0	0.00	2	51.00	51.00	-2	13,683	-0.01%
2021/07/05	0.1	51.00	0	0.00	51.00	0.1	13,593	0.00%
2021/07/02	1	50.50	0	0.00	50.50	1	13,581	0.01%
2021/07/01	2	50.85	4	50.70	50.60	-2	13,569	-0.01%
2021/06/29	1.1	50.69	1	50.80	50.70	0.1	13,670	0.00%
2021/06/28	5.2	50.98	0	0.00	50.90	5.2	13,734	0.04%
2021/06/25	1	50.70	3	51.00	50.60	-2	13,714	-0.01%
2021/06/24	1.1	50.68	0	0.00	50.30	1.1	13,678	0.01%
2021/06/23	5	50.42	0	0.00	50.50	5	13,718	0.04%
2021/06/22	5	50.90	12	50.36	50.80	-7	13,538	-0.05%
2021/06/21	12	50.00	0	0.00	50.00	12	13,225	0.09%
2021/06/18	7	50.30	0	0.00	50.40	7	13,154	0.05%
2021/06/16	0	0.00	33	50.94	51.10	-33	13,141	-0.25%
2021/06/15	1	50.50	1	50.70	50.70	0	13,161	0.00%
2021/06/11	1	50.60	1	50.70	50.70	0	13,164	0.00%
2021/06/10	21	50.44	0	0.00	50.60	21	13,104	0.16%
2021/06/09	9	50.60	0	0.00	50.60	9	13,056	0.07%
2021/06/08	4	50.90	0	0.00	50.90	4	12,995	0.03%
2021/06/07	11	51.10	0.3	51.20	51.10	10.7	12,983	0.08%
2021/06/04	6	51.37	0	0.00	51.40	6	12,861	0.05%
2021/06/03	1	51.50	1	51.50	51.80	0	12,799	0.00%
2021/06/02	4	51.48	5	51.60	51.90	-1	12,694	-0.01%
2021/06/01	1	51.50	0	0.00	51.60	1	12,507	0.01%
2021/05/31	1.2	51.90	52	51.55	51.90	-50.8	12,498	-0.41%
2021/05/28	16.1	50.19	0	0.00	50.40	16.1	12,277	0.13%
2021/05/27	1	50.30	12	50.27	50.20	-11	12,195	-0.09%
2021/05/26	2	50.00	2	50.10	50.10	0	12,238	0.00%
2021/05/24	5	50.20	0	0.00	50.30	5	12,192	0.04%
2021/05/21	30	50.91	20	51.74	50.60	10	12,257	0.08%
2021/05/20	3	49.50	7	50.26	50.10	-4	12,231	-0.03%
2021/05/19	11	49.53	0	0.00	49.85	11	12,225	0.09%
2021/05/18	10	49.15	7	49.41	49.95	3	12,155	0.02%
2021/05/17	6	47.83	10	48.37	48.45	-4	12,062	-0.03%
2021/05/14	0	0.00	8	48.91	49.00	-8	11,864	-0.07%
2021/05/13	12	48.15	0	0.00	47.95	12	11,669	0.10%
2021/05/12	5	49.51	26	50.02	48.55	-21	11,431	-0.18%
2021/05/11	6	50.75	16	51.24	50.10	-10	10,915	-0.09%
2021/05/10	9	50.64	18	50.86	50.90	-9	10,572	-0.09%
2021/05/07	23	49.99	5.5	50.62	50.30	17.5	10,486	0.17%
2021/05/06	2	50.10	14	50.09	50.40	-12	10,473	-0.11%
2021/05/05	7	49.52	33	49.27	49.30	-26	10,288	-0.25%
2021/05/04	10	48.87	11	49.43	48.55	-1	10,187	-0.01%
2021/05/03	16	49.67	6	49.68	49.60	10	9,910	0.10%
2021/04/29	17	49.97	1	50.20	49.95	16	9,850	0.16%
2021/04/28	17	50.10	0	0.00	50.20	17	9,744	0.17%
2021/04/27	14	50.31	5	50.90	50.30	9	9,655	0.09%
2021/04/26	20	50.24	2	50.40	50.80	18	9,515	0.19%
2021/04/23	7	50.29	3	50.33	50.20	4	9,403	0.04%
2021/04/22	12	52.93	14	52.99	51.60	-2	9,290	-0.02%
2021/04/21	35	51.54	30	51.90	52.20	5	8,729	0.06%
2021/04/20	43	51.05	14	51.45	50.70	29	8,278	0.35%
2021/04/19	18	49.62	4	49.55	50.00	14	7,927	0.18%
2021/04/16	1	48.45	5	48.85	48.95	-4	7,718	-0.05%
2021/04/15	6	48.27	1	49.05	48.30	5	7,601	0.07%
2021/04/14	0	0.00	10	47.40	47.40	-10	7,401	-0.14%
2021/04/13	1	47.10	0	0.00	47.35	1	7,295	0.01%
2021/04/12	20	46.73	0	0.00	46.80	20	7,099	0.28%
2021/04/08	0	0.00	9	46.84	46.90	-9	6,896	-0.13%
2021/04/06	1	47.15	0	0.00	47.10	1	6,824	0.01%
2021/04/01	0	47.20	10	47.15	47.10	-10	6,725	-0.15%
2021/03/31	0	0.00	7	47.20	47.80	-7	6,566	-0.11%
2021/03/30	7	46.83	1	46.70	46.80	6	6,465	0.09%
2021/03/29	2.1	46.70	1	46.65	46.80	1.1	6,422	0.02%
2021/03/26	0	0.00	3	46.60	46.50	-3	6,376	-0.05%
2021/03/24	0	0.00	1	45.85	45.90	-1	6,329	-0.02%
2021/03/22	1	45.50	7	45.56	45.80	-6	6,406	-0.09%
2021/03/18	2	44.50	8.7	44.57	44.35	-6.7	6,098	-0.11%
2021/03/17	1	44.10	0	0.00	44.00	1	6,039	0.02%
2021/03/16	0	0.00	2	44.10	44.05	-2	6,002	-0.03%
2021/03/15	0	0.00	1	44.15	43.75	-1	6,023	-0.02%
2021/03/11	1	44.00	0	0.00	43.90	1	6,049	0.02%
2021/03/09	1	43.80	1	43.75	43.90	0	6,065	0.00%
2021/03/08	0	0.00	1	43.35	43.45	-1	6,040	-0.02%
2021/03/03	0.1	43.00	5	43.25	43.10	-4.9	6,118	-0.08%
2021/03/02	0	42.60	0	0.00	42.50	0	6,027	0.00%
2021/02/25	2	43.25	2	43.15	43.30	0	5,802	0.00%
2021/02/24	0	0.00	3.1	43.02	43.00	-3.1	5,775	-0.05%
2021/02/22	1	42.85	5	42.65	42.75	-4	5,668	-0.07%
2021/02/18	0	0.00	1	41.25	41.25	-1	5,475	-0.02%
2021/02/17	8	40.94	0	0.00	41.15	8	5,481	0.15%
2021/02/05	1	41.00	0	0.00	40.90	1	5,433	0.02%
2021/02/04	0	0.00	1	40.85	40.70	-1	5,499	-0.02%
2021/02/03	1	40.60	1	40.65	41.05	0	5,632	0.00%
2021/02/02	0.1	40.80	0	0.00	40.80	0.1	5,672	0.00%
2021/02/01	1	40.41	0	0.00	40.45	1	5,633	0.02%
2021/01/29	4	40.16	1	40.40	40.00	3	5,625	0.05%
2021/01/28	1	40.30	1	40.50	40.35	0	5,566	0.00%
2021/01/27	2	40.55	0	0.00	40.50	2	5,512	0.04%
2021/01/22	2	40.68	0	0.00	40.75	2	5,522	0.04%
2021/01/21	3	41.13	0	0.00	41.05	3	5,465	0.05%
2021/01/20	1	41.40	0	0.00	41.45	1	5,505	0.02%
2021/01/19	6	42.00	0	0.00	42.15	6	5,389	0.11%
2021/01/18	2	41.50	0	0.00	41.85	2	5,371	0.04%
2021/01/15	10	42.07	10.1	41.90	41.80	-0.1	5,318	0.00%
2021/01/14	2	42.75	10	42.56	42.55	-8	5,250	-0.15%
2021/01/06	1	42.95	2	43.10	43.15	-1	5,240	-0.02%
2021/01/05	0	0.00	4	42.90	43.00	-4	5,213	-0.08%
2021/01/04	2	43.03	0	0.00	43.00	2	5,242	0.04%
2020/12/31	0.2	43.25	0	0.00	43.20	0.2	5,242	0.00%
2020/12/29	0	0.00	1	43.30	43.20	-1	5,246	-0.02%
2020/12/28	0	0.00	3	42.98	43.05	-3	5,247	-0.06%
2020/12/25	2	42.68	3	42.75	42.70	-1	5,243	-0.02%
2020/12/24	1	42.45	0	0.00	42.30	1	5,243	0.02%
2020/12/23	9	42.28	0	0.00	42.25	9	5,206	0.17%
2020/12/22	2	42.78	0	0.00	42.70	2	5,163	0.04%
2020/12/21	0	0.00	1	43.25	43.05	-1	5,223	-0.02%
2020/12/18	1	42.85	0	0.00	42.50	1	5,168	0.02%
2020/12/16	2	43.05	4.7	43.44	43.85	-2.7	5,058	-0.05%
2020/12/15	1	42.85	0	0.00	42.95	1	5,081	0.02%
2020/12/14	1	42.95	1	42.95	42.80	0	5,079	0.00%
2020/12/09	0	0.00	1	44.00	43.90	-1	5,078	-0.02%
2020/12/08	0	0.00	1	44.10	44.00	-1	5,048	-0.02%
2020/12/07	2	43.93	2	43.98	44.15	0	5,056	0.00%
2020/12/01	4	43.35	0	0.00	43.30	4	4,945	0.08%
2020/11/27	0	0.00	2	43.95	44.10	-2	4,964	-0.04%
2020/11/25	1	43.90	0	0.00	43.70	1	5,101	0.02%
2020/11/24	0	0.00	10	44.25	43.75	-10	5,153	-0.19%
2020/11/20	1	43.95	0	0.00	44.10	1	5,174	0.02%
2020/11/19	35	44.12	0	0.00	44.25	35	5,208	0.67%
2020/11/18	0	0.00	10.3	44.42	44.50	-10.3	5,247	-0.20%
2020/11/17	0	0.00	9	44.03	44.40	-9	5,292	-0.17%
2020/11/16	0	0.00	8	43.92	43.95	-8	5,341	-0.15%
2020/11/12	0	0.00	6	43.68	43.70	-6	5,598	-0.11%
2020/11/11	10	43.60	12	43.11	43.65	-2	5,728	-0.03%
2020/11/05	0	0.00	1	42.20	42.00	-1	5,762	-0.02%
2020/11/04	0	0.00	2	41.95	42.20	-2	5,803	-0.03%
2020/11/02	0	0.00	1	41.60	41.75	-1	5,897	-0.02%
2020/10/28	0	0.00	5	41.95	41.90	-5	6,086	-0.08%
2020/10/27	0	0.00	1	41.35	41.25	-1	6,134	-0.02%
2020/10/22	0	0.00	15	41.53	41.45	-15	6,588	-0.23%
2020/10/20	3	40.85	0	0.00	40.80	3	6,693	0.04%
2020/10/19	1	41.15	0	0.00	41.00	1	7,223	0.01%
2020/10/15	2	40.40	0	0.00	40.40	2	7,855	0.03%
2020/10/14	5	40.37	0	0.00	40.30	5	8,023	0.06%
2020/10/13	3	40.43	0	0.00	40.55	3	8,126	0.04%
2020/10/12	3	40.80	0	0.00	40.70	3	8,301	0.04%
2020/10/08	4	41.03	0	0.00	41.10	4	8,409	0.05%
2020/10/06	0	42.00	0	0.00	41.80	0	8,616	0.00%
2020/09/28	0	0.00	3	41.32	41.40	-3	9,145	-0.03%
2020/09/24	2	40.50	37	40.46	40.20	-35	9,298	-0.38%
2020/09/23	2	41.20	0	0.00	41.30	2	9,321	0.02%
2020/09/22	15	41.53	0	0.00	41.50	15	9,410	0.16%
2020/09/21	1	42.05	1	42.35	41.90	0	9,474	0.00%
2020/09/17	2	42.55	0	0.00	42.40	2	9,619	0.02%
2020/09/14	1	42.65	4	42.90	42.90	-3	9,983	-0.03%
2020/09/09	0	0.00	6	42.52	42.60	-6	10,222	-0.06%
2020/09/08	5	42.70	9	42.69	42.35	-4	10,239	-0.04%
2020/09/07	0	0.00	5	42.00	42.30	-5	10,295	-0.05%
2020/09/04	1	41.36	0	0.00	41.70	1	10,346	0.01%
2020/09/03	1	42.05	0	0.00	41.75	1	10,357	0.01%
2020/09/02	3	41.53	0	0.00	41.60	3	10,356	0.03%
2020/09/01	1	42.05	1	42.00	42.00	0	10,269	0.00%
2020/08/28	1	42.65	0	0.00	42.45	1	10,255	0.01%
2020/08/27	2	42.68	0	0.00	42.65	2	10,311	0.02%
2020/08/26	4	42.86	2	42.90	42.85	2	10,358	0.02%
2020/08/25	4	43.36	1	43.55	43.35	3	10,359	0.03%
2020/08/24	0	0.00	15.2	43.44	43.30	-15.2	10,380	-0.15%
2020/08/21	2	42.93	5	43.09	43.40	-3	10,375	-0.03%
2020/08/20	0	0.00	4	42.31	42.25	-4	10,332	-0.04%
2020/08/19	3	43.35	8	43.80	43.15	-5	10,235	-0.05%
2020/08/18	1	42.80	9	43.15	43.30	-8	10,122	-0.08%
2020/08/17	4	42.41	7	42.32	42.50	-3	9,938	-0.03%
2020/08/14	5	41.56	9	41.31	41.50	-4	9,800	-0.04%
2020/08/13	4	41.05	0	0.00	41.10	4	9,837	0.04%
2020/08/12	1	40.85	0	0.00	40.75	1	9,859	0.01%
2020/08/11	0	0.00	1	41.10	40.95	-1	9,856	-0.01%
2020/08/10	0	0.00	1	41.30	41.20	-1	9,901	-0.01%
2020/08/07	1	41.10	0	0.00	41.05	1	9,923	0.01%
2020/08/06	1	41.00	1	41.40	41.05	0	9,862	0.00%
2020/08/05	11.2	40.92	1	40.70	40.85	10.2	9,848	0.10%
2020/08/03	7	39.99	2	40.05	40.00	5	9,814	0.05%
2020/07/31	13	39.95	0	0.00	39.95	13	9,749	0.13%
2020/07/30	12	39.64	13	39.77	40.00	-1	9,681	-0.01%
2020/07/29	2	39.60	0	0.00	39.65	2	9,649	0.02%
2020/07/28	5	40.22	0	0.00	39.80	5	9,557	0.05%
2020/07/27	13	41.23	10	41.15	40.70	3	9,504	0.03%
2020/07/24	4	41.95	1	42.00	41.85	3	9,416	0.03%
2020/07/23	21	42.11	1	41.90	41.90	20	9,392	0.21%
2020/07/22	21	46.24	8	46.53	46.30	13	8,867	0.15%
2020/07/21	2	46.33	220	46.55	46.45	-218	8,589	-2.54%	大賣/鉅額交易
2020/07/20	10	45.13	0	0.00	45.50	10	8,305	0.12%
2020/07/17	10	45.40	0	0.00	45.30	10	8,183	0.12%
2020/07/16	2	45.50	0	0.00	45.40	2	8,127	0.02%
2020/07/13	2	46.45	0	0.00	46.40	2	7,835	0.03%
2020/07/10	5.1	46.15	0	0.00	46.30	5.1	7,797	0.07%
2020/07/08	1	45.90	10	46.05	45.80	-9	7,614	-0.12%
2020/07/07	5	45.80	0	0.00	45.75	5	7,485	0.07%
2020/07/03	0	44.90	3	45.00	45.00	-3	7,630	-0.04%
2020/07/02	0	0.00	14	44.34	44.50	-14	7,713	-0.18%
2020/07/01	0	44.10	2	44.60	44.10	-2	7,680	-0.03%
2020/06/30	1	43.60	0	0.00	43.60	1	7,687	0.01%
2020/06/24	4	43.58	0	0.00	43.45	4	7,611	0.05%
2020/06/23	3	43.23	0	0.00	43.25	3	7,624	0.04%
2020/06/19	5	43.12	5	43.69	43.45	0	7,656	0.00%
2020/06/17	10	43.45	0	0.00	43.40	10	7,581	0.13%
2020/06/16	15	43.60	0	0.00	43.90	15	7,626	0.20%
2020/06/11	1	44.20	0	0.00	44.15	1	8,061	0.01%
2020/06/08	0	0.00	3	45.05	45.15	-3	8,503	-0.04%
2020/06/05	0	0.00	8	45.04	45.20	-8	8,609	-0.09%
2020/06/04	7	44.80	1	44.90	44.70	6	8,734	0.07%
2020/06/03	0	45.00	2	45.40	45.20	-2	8,776	-0.02%
2020/06/02	0	0.00	3	44.35	44.40	-3	8,730	-0.03%
2020/06/01	0	44.05	5	44.06	44.10	-5	8,719	-0.06%
2020/05/29	0	0.00	2	43.55	43.55	-2	8,764	-0.02%
2020/05/27	2	43.90	0	0.00	43.70	2	9,102	0.02%
2020/05/26	0	0.00	2	44.40	44.20	-2	9,195	-0.02%
2020/05/21	2	43.65	0	0.00	44.00	2	9,627	0.02%
2020/05/20	3	43.85	0	0.00	43.90	3	9,652	0.03%
2020/05/19	0	0.00	1	44.10	44.05	-1	9,682	-0.01%
2020/05/18	0	0.00	10	43.70	43.60	-10	9,637	-0.10%
2020/05/15	0	0.00	2	44.10	43.95	-2	9,604	-0.02%
2020/05/14	0	0.00	1	43.55	43.80	-1	9,578	-0.01%
2020/05/11	1	44.00	0	0.00	44.50	1	9,678	0.01%
2020/05/08	4.1	43.98	4	44.06	44.00	0.1	9,653	0.00%
2020/05/06	1	43.70	0	0.00	43.45	1	9,674	0.01%
2020/05/04	2	42.90	0	0.00	43.05	2	9,786	0.02%
2020/04/30	0	0.00	2	43.95	43.90	-2	9,867	-0.02%
2020/04/29	10	42.95	4	42.51	42.95	6	9,944	0.06%
2020/04/28	11	42.15	0	0.00	42.05	11	10,132	0.11%
2020/04/27	0	0.00	1	42.55	42.25	-1	10,494	-0.01%
2020/04/23	12	41.50	1	42.05	41.60	11	10,479	0.10%
2020/04/22	44	41.57	0	0.00	41.55	44	10,401	0.42%
2020/04/21	44	42.30	0	0.00	42.25	44	10,405	0.42%
2020/04/16	1	43.40	3	43.23	43.25	-2	10,348	-0.02%
2020/04/15	1	43.00	1	42.90	43.35	0	10,336	0.00%
2020/04/14	1	42.75	4	42.34	42.70	-3	10,303	-0.03%
2020/04/10	2	41.90	2	41.98	42.15	0	10,379	0.00%
2020/04/09	1	41.85	2	41.98	42.00	-1	10,474	-0.01%
2020/04/08	4	41.89	7	41.59	42.00	-3	10,466	-0.03%
2020/04/07	2.1	39.78	53	39.95	39.90	-50.9	10,282	-0.49%
2020/04/06	1	38.96	0	0.00	39.05	1	10,324	0.01%
2020/04/01	181	39.02	0	0.00	38.60	181	10,306	1.76%	大買/鉅額交易
2020/03/31	0	39.40	1	39.55	39.40	-1	10,241	-0.01%
2020/03/30	0	0.00	1	38.50	39.10	-1	10,235	-0.01%
2020/03/27	0	0.00	5	38.90	38.70	-5	10,350	-0.05%
2020/03/26	36	39.10	0	0.00	38.80	36	10,427	0.35%
2020/03/25	30	39.60	1	39.90	39.20	29	10,617	0.27%
2020/03/24	2	39.60	0	0.00	39.00	2	10,621	0.02%
2020/03/23	16	37.64	6	39.08	38.10	10	10,554	0.09%
2020/03/19	52	35.87	2	36.80	35.65	50	10,417	0.48%
2020/03/18	1	38.15	14	38.15	37.50	-13	10,315	-0.13%
2020/03/17	0	0.00	7.3	38.39	38.25	-7.3	10,372	-0.07%
2020/03/16	8	40.07	9	40.09	39.80	-1	10,261	-0.01%
2020/03/13	9	39.45	2	39.75	41.00	7	10,129	0.07%
2020/03/12	20	41.40	30	41.60	41.40	-10	9,965	-0.10%
2020/03/11	0	0.00	1	42.85	42.55	-1	9,859	-0.01%
2020/03/10	2	42.23	6	42.80	42.00	-4	9,779	-0.04%
2020/03/09	0	0.00	8	43.20	43.20	-8	9,659	-0.08%
2020/03/06	6	43.40	4	43.44	43.65	2	9,687	0.02%
2020/03/05	0	0.00	2	43.45	43.55	-2	9,738	-0.02%
2020/03/03	12	43.40	0	0.00	43.10	12	9,770	0.12%
2020/03/02	1	43.07	0	0.00	43.90	1	9,544	0.01%
2020/02/27	0	0.00	20	44.40	44.35	-20	9,596	-0.21%
2020/02/26	1	44.10	0	0.00	44.30	1	9,576	0.01%
2020/02/25	3	45.03	2	44.80	44.85	1	9,458	0.01%
2020/02/17	0	0.00	0.1	46.75	46.95	-0.1	9,952	0.00%
2020/02/07	0	0.00	1	45.35	45.80	-1	9,872	-0.01%
2020/02/06	0	0.00	1	45.65	45.95	-1	9,857	-0.01%
2020/02/05	0	0.00	1	45.30	45.10	-1	9,833	-0.01%
2020/02/04	2	44.95	0	0.00	45.50	2	9,720	0.02%
2020/02/03	0	45.00	0	0.00	45.00	0	9,719	0.00%
2020/01/31	0	45.20	0	0.00	45.15	0	9,652	0.00%
2020/01/30	3	46.32	0	0.00	44.90	3	9,480	0.03%
2020/01/17	0	0.00	1	48.80	48.85	-1	9,088	-0.01%
2020/01/16	2	48.43	5	48.40	48.50	-3	9,115	-0.03%
2020/01/15	1	48.65	2	48.55	48.50	-1	9,122	-0.01%
2020/01/14	1	48.85	0	0.00	49.00	1	9,127	0.01%
2020/01/13	0	0.00	2	49.05	48.95	-2	9,156	-0.02%
2020/01/08	0	0.00	2	48.50	48.55	-2	9,340	-0.02%
2020/01/07	1	48.35	0	0.00	48.35	1	9,292	0.01%
2020/01/06	5	48.08	9	47.95	48.30	-4	9,220	-0.04%
2020/01/03	0	48.70	0	0.00	48.80	0	9,166	0.00%
2020/01/02	1	48.85	24	48.90	48.90	-23	9,097	-0.25%
2019/12/31	0	47.90	0	0.00	47.95	0	8,981	0.00%
2019/12/30	0	0.00	2	48.10	48.15	-2	8,980	-0.02%
2019/12/27	1	47.20	1	47.50	47.70	0	8,848	0.00%
2019/12/25	2	47.30	1	46.95	47.25	1	8,788	0.01%
2019/12/24	0	0.00	2	48.15	47.60	-2	8,717	-0.02%
2019/12/23	14	47.81	1	48.05	48.15	13	8,555	0.15%
2019/12/20	3	47.98	1	47.75	47.80	2	8,446	0.02%
2019/12/19	4	47.90	1	47.70	47.70	3	8,222	0.04%
2019/12/18	0	0.00	1	47.90	47.95	-1	8,241	-0.01%
2019/12/17	0	0.00	5	47.05	47.65	-5	8,245	-0.06%
2019/12/16	1	47.15	0	0.00	47.15	1	8,209	0.01%
2019/12/13	2	47.48	3	47.45	47.40	-1	8,195	-0.01%
2019/12/12	1	47.30	3	47.27	47.45	-2	8,048	-0.02%
2019/12/11	0	0.00	3	47.00	46.80	-3	7,924	-0.04%
2019/12/10	0	0.00	13	46.31	46.30	-13	7,826	-0.17%
2019/12/06	1	46.40	6	46.38	46.45	-5	7,852	-0.06%
2019/12/05	6	45.87	0	0.00	45.80	6	7,814	0.08%
2019/12/03	1	45.80	6	46.07	46.00	-5	7,806	-0.06%
2019/12/02	0	45.10	0	0.00	45.10	0	7,715	0.00%
2019/11/29	20	45.50	1	46.25	45.45	19	7,722	0.25%
2019/11/27	1	46.10	3	46.25	46.45	-2	7,795	-0.03%
2019/11/26	5	46.28	2	46.33	46.10	3	7,779	0.04%
2019/11/25	2.1	46.08	2.1	46.33	46.15	0	7,539	0.00%
2019/11/22	2	46.08	4	46.19	46.45	-2	7,549	-0.03%
2019/11/21	1	45.85	3	46.22	46.15	-2	7,518	-0.03%
2019/11/20	11	45.60	35	46.02	46.20	-24	7,419	-0.32%
2019/11/19	2	44.40	1	44.90	45.05	1	7,151	0.01%
2019/11/18	6	44.69	2	44.88	44.85	4	7,071	0.06%
2019/11/15	1	44.30	16	44.14	44.75	-15	6,977	-0.21%
2019/11/14	0	0.00	4	43.23	43.30	-4	6,850	-0.06%
2019/11/13	0.1	42.90	0.1	42.90	42.85	0	6,858	0.00%
2019/11/11	1	43.10	0	0.00	42.80	1	7,016	0.01%
2019/11/08	4	43.20	0	0.00	43.30	4	7,025	0.06%
2019/11/06	1	43.20	0	0.00	43.10	1	7,102	0.01%
2019/11/05	0	43.45	0	0.00	43.45	0	7,078	0.00%
2019/11/04	3	43.20	0	0.00	43.50	3	7,109	0.04%
2019/11/01	19	43.05	0	0.00	43.10	19	7,128	0.27%
2019/10/31	31	43.13	30	43.40	43.05	1	7,196	0.01%
2019/10/30	1	43.45	0	0.00	43.35	1	7,130	0.01%
2019/10/29	1	43.40	0	0.00	43.50	1	7,109	0.01%
2019/10/28	2	43.50	0	0.00	43.50	2	7,115	0.03%
2019/10/25	3	43.50	0	0.00	43.70	3	7,146	0.04%
2019/10/24	0	0.00	1	44.00	43.95	-1	7,173	-0.01%
2019/10/22	1	44.30	1	44.15	44.15	0	7,586	0.00%
2019/10/21	0	0.00	3	44.18	44.20	-3	7,765	-0.04%
2019/10/18	3	43.43	3	43.62	43.50	0	7,825	0.00%
2019/10/17	1	43.35	0	0.00	43.40	1	7,793	0.01%
2019/10/16	2	42.63	0	0.00	42.75	2	7,753	0.03%
2019/10/15	0	0.00	1	43.00	43.00	-1	7,771	-0.01%
2019/10/09	20	42.30	0	0.00	42.30	20	7,918	0.25%
2019/10/08	1	42.70	0	0.00	42.85	1	8,176	0.01%
2019/10/07	3	42.15	0.1	42.40	42.40	3	8,461	0.03%
2019/10/02	0	0.00	1	42.65	42.70	-1	8,608	-0.01%
2019/10/01	0	43.25	0	0.00	43.25	0	8,644	0.00%
2019/09/27	5	43.45	0	0.00	43.30	5	8,663	0.06%
2019/09/25	0	0.00	0.1	43.25	43.25	-0.1	8,789	0.00%
2019/09/24	0	43.30	0	0.00	43.30	0	8,733	0.00%
2019/09/23	5	43.45	0	0.00	43.15	5	8,802	0.06%
2019/09/19	2	43.60	0	0.00	43.60	2	8,840	0.02%
2019/09/18	10	44.00	2	44.18	44.00	8	8,805	0.09%
2019/09/17	2	44.03	1	44.00	44.00	1	8,786	0.01%
2019/09/16	0	0.00	2	44.35	44.25	-2	8,897	-0.02%
2019/09/12	2	44.00	0	0.00	43.80	2	8,903	0.02%
2019/09/11	0	0.00	20	44.15	43.65	-20	8,937	-0.22%
2019/09/10	20	43.75	20	45.00	43.85	0	8,897	0.00%
2019/09/05	20	44.05	2	44.10	44.05	18	8,838	0.20%
2019/09/03	0	0.00	40	44.00	44.30	-40	8,927	-0.45%
2019/09/02	2	43.26	0	0.00	43.65	2	8,847	0.02%
2019/08/30	1	42.65	2	42.85	43.00	-1	8,811	-0.01%
2019/08/27	0	0.00	16	42.12	41.75	-16	8,907	-0.18%
2019/08/26	1	42.25	0	0.00	42.25	1	8,891	0.01%
2019/08/19	5	42.70	0	0.00	42.60	5	9,228	0.05%
2019/08/15	2	41.88	0	0.00	41.80	2	9,144	0.02%
2019/08/12	1	40.80	0	0.00	41.00	1	9,418	0.01%
2019/08/02	13	40.75	0	0.00	41.00	13	9,556	0.14%
2019/08/01	0	0.00	0	41.55	41.40	0	9,485	0.00%
2019/07/31	3	42.06	0	0.00	41.80	3	9,412	0.03%
2019/07/29	6	42.30	0	0.00	42.15	6	9,330	0.06%
2019/07/24	52	43.22	0	0.00	42.90	52	9,150	0.57%
2019/07/23	0	0.00	21	46.70	46.80	-21	8,840	-0.24%
2019/07/22	10	46.35	1	46.65	46.35	9	8,623	0.10%
2019/07/16	21	46.08	10	46.40	46.40	11	8,514	0.13%
2019/07/15	1	46.50	25	46.48	46.05	-24	8,419	-0.29%
2019/07/12	30	45.98	5	46.10	46.10	25	8,407	0.30%
2019/07/11	6	47.28	6	46.75	47.15	0	8,162	0.00%
2019/07/10	0	0.00	1	48.45	48.50	-1	7,895	-0.01%
2019/07/09	0	0.00	2	48.35	48.05	-2	7,845	-0.03%
2019/07/08	1	47.85	0	0.00	48.00	1	7,781	0.01%
2019/07/05	0	0.00	2	48.38	48.45	-2	7,877	-0.03%
2019/07/04	1	47.60	0	0.00	47.60	1	7,931	0.01%
2019/07/02	0	0.00	3	48.40	48.60	-3	7,954	-0.04%
2019/06/28	2	47.98	0	0.00	47.55	2	8,046	0.02%
2019/06/27	2	48.40	63	48.41	48.90	-61	8,111	-0.75%
2019/06/26	0	0.00	1	47.40	47.35	-1	8,063	-0.01%
2019/06/21	1	46.95	0	0.00	46.65	1	8,483	0.01%
2019/06/20	0	0.00	4	47.63	47.65	-4	8,506	-0.05%
2019/06/19	0	0.00	4	47.29	47.40	-4	8,616	-0.05%
2019/06/18	1	46.75	3	46.85	47.00	-2	8,755	-0.02%
2019/06/17	0	0.00	2	46.78	46.75	-2	8,778	-0.02%
2019/06/13	1	45.85	0	0.00	46.15	1	9,195	0.01%
2019/06/12	1	46.50	2	46.85	46.75	-1	9,288	-0.01%
2019/06/11	1	46.15	12	46.33	46.75	-11	9,272	-0.12%
2019/06/06	0	0.00	3	45.90	45.85	-3	9,214	-0.03%
2019/06/05	1	45.65	1	45.65	45.65	0	9,188	0.00%
2019/06/04	0	0.00	2	45.78	45.30	-2	9,153	-0.02%
2019/06/03	1	45.50	1	45.60	45.50	0	9,094	0.00%
2019/05/31	0	0.00	3	45.03	45.10	-3	9,022	-0.03%
2019/05/30	1	44.90	4	44.73	44.95	-3	8,920	-0.03%
2019/05/29	0	0.00	4	43.60	43.85	-4	8,859	-0.05%
2019/05/28	1	42.85	0	0.00	43.00	1	8,848	0.01%
2019/05/27	1	43.50	0	0.00	43.45	1	8,844	0.01%
2019/05/24	2	43.85	0	0.00	43.75	2	8,963	0.02%
2019/05/23	1	44.25	4	44.05	43.90	-3	8,963	-0.03%
2019/05/22	2	43.98	1	44.00	43.90	1	9,000	0.01%
2019/05/21	0	0.00	1	44.35	44.40	-1	9,103	-0.01%
2019/05/20	1	43.95	2	44.03	44.00	-1	8,995	-0.01%
2019/05/17	2	43.55	2	43.60	43.75	0	8,910	0.00%
2019/05/16	1	41.55	8	42.42	42.65	-7	8,716	-0.08%
2019/05/15	0	0.00	1	41.20	40.90	-1	8,488	-0.01%
2019/05/14	1	40.85	0	0.00	41.00	1	8,615	0.01%
2019/05/13	1	41.40	0	0.00	41.40	1	8,612	0.01%
2019/05/09	1	41.95	0	0.00	41.85	1	8,817	0.01%
2019/05/08	0.1	42.00	1	42.20	42.05	-1	8,908	-0.01%
2019/05/07	1	41.55	0	0.00	42.10	1	8,984	0.01%
2019/05/03	0	0.00	4	42.10	42.35	-4	9,044	-0.04%
2019/05/02	0	0.00	1	42.00	42.05	-1	9,095	-0.01%
2019/04/26	2	40.60	0	0.00	41.10	2	9,178	0.02%
2019/04/25	0	0.00	0.6	40.90	41.00	-0.6	9,173	-0.01%
2019/04/18	0	0.00	5.1	41.00	41.15	-5.1	9,356	-0.05%
2019/04/17	1	41.65	5	41.65	41.60	-4	9,393	-0.04%
2019/04/16	0	0.00	5	41.30	41.75	-5	9,363	-0.05%
2019/04/12	0	0.00	1	41.65	41.65	-1	9,392	-0.01%
2019/04/11	2	41.50	1	42.20	41.65	1	9,363	0.01%
2019/04/03	2	41.15	1	41.25	41.30	1	9,000	0.01%
2019/04/02	1	41.10	15	41.20	41.25	-14	8,939	-0.16%
2019/04/01	0	0.00	3	40.48	40.50	-3	8,800	-0.03%
2019/03/29	0	0.00	1	40.05	40.10	-1	8,582	-0.01%
2019/03/28	0	0.00	1	39.80	39.85	-1	8,537	-0.01%
2019/03/27	6	39.25	6	39.40	39.40	0	8,400	0.00%
2019/03/26	12	39.50	0	0.00	40.00	12	8,306	0.14%
2019/03/25	2	39.63	0	0.00	40.00	2	8,302	0.02%
2019/03/22	2	40.00	0	0.00	39.50	2	8,312	0.02%
2019/03/21	0	0.00	12	39.25	39.50	-12	8,244	-0.15%
2019/03/20	15	37.83	0	0.00	38.00	15	8,073	0.19%
2019/03/19	0.1	38.00	0	38.00	38.00	0.1	8,033	0.00%
2019/03/18	1	37.80	0	0.00	37.65	1	7,933	0.01%
2019/03/14	0	0.00	1	38.90	38.90	-1	7,436	-0.01%
2019/03/12	0	0.00	1	38.25	38.35	-1	7,498	-0.01%
2019/03/11	1	37.65	1	37.80	37.95	0	7,762	0.00%
2019/03/08	1	37.80	0	0.00	38.00	1	7,914	0.01%
2019/02/27	0	0.00	2	38.85	38.80	-2	8,368	-0.02%
2019/02/26	0	0.00	18	38.10	38.60	-18	8,290	-0.22%
2019/02/22	1	38.40	0	0.00	38.85	1	8,063	0.01%
2019/02/21	0	0.00	1	39.00	38.85	-1	8,021	-0.01%
2019/02/14	1	37.60	0	0.00	38.00	1	7,890	0.01%
2019/02/13	1	38.00	0	0.00	38.00	1	7,854	0.01%
2019/02/11	0	0.00	1	36.70	36.45	-1	7,717	-0.01%
2019/01/30	1	35.70	0	0.00	36.45	1	7,672	0.01%
2019/01/25	0	0.00	4	36.09	36.20	-4	7,800	-0.05%
2019/01/16	0	0.00	5	35.50	35.50	-5	9,121	-0.05%
2019/01/11	0	0.00	1	36.10	36.00	-1	9,493	-0.01%
2019/01/10	0	0.00	1	35.75	35.60	-1	9,389	-0.01%
2019/01/09	0	0.00	1	34.95	35.25	-1	9,318	-0.01%
2019/01/07	0	0.00	1	34.75	34.85	-1	9,327	-0.01%
2019/01/02	18	34.30	0	0.00	33.80	18	9,679	0.19%
2018/12/28	0	0.00	1	33.80	33.95	-1	9,772	-0.01%
2018/12/27	1	33.75	0	0.00	33.55	1	9,866	0.01%
2018/12/25	1	33.80	2	34.00	33.80	-1	10,006	-0.01%
2018/12/24	0	0.00	1	34.65	34.50	-1	10,153	-0.01%
2018/12/22	0	0.00	1	34.45	34.45	-1	10,234	-0.01%
2018/12/21	2	34.40	0	0.00	34.40	2	10,593	0.02%
2018/12/20	3	34.25	0	0.00	34.30	3	10,769	0.03%
2018/12/19	0	0.00	3	34.70	34.70	-3	10,973	-0.03%
2018/12/18	3	34.67	2	34.45	34.40	1	11,188	0.01%
2018/12/14	0	0.00	2	34.00	34.00	-2	11,563	-0.02%
2018/12/13	0	33.50	0	0.00	33.50	0	11,738	0.00%
2018/12/12	0	0.00	10	33.10	33.15	-10	11,819	-0.08%
2018/12/11	4	32.98	0	0.00	32.95	4	11,928	0.03%
2018/12/10	3	33.07	0	0.00	33.00	3	12,208	0.02%
2018/12/06	1	33.40	0	0.00	33.15	1	12,755	0.01%
2018/12/04	1	33.60	3	34.50	33.85	-2	13,328	-0.02%
2018/12/03	15	34.39	4	34.30	34.50	11	13,054	0.08%
2018/11/30	3	33.45	0	0.00	33.70	3	12,980	0.02%
2018/11/29	1	32.95	0	0.00	32.65	1	12,808	0.01%
2018/11/28	2	32.80	0	0.00	33.05	2	12,834	0.02%
2018/11/27	4	31.94	0	0.00	32.30	4	12,886	0.03%
2018/11/23	4	32.63	1	32.65	32.55	3	13,101	0.02%
2018/11/21	0	0.00	1	33.00	33.00	-1	13,322	-0.01%
2018/11/19	3	33.50	1	33.70	33.65	2	13,400	0.01%
2018/11/15	1	33.35	0	0.00	33.40	1	13,415	0.01%
2018/11/14	13	33.48	0	0.00	33.50	13	13,387	0.10%
2018/11/13	1	33.60	0	0.00	33.70	1	13,394	0.01%
2018/11/12	1	33.70	0	0.00	33.70	1	13,584	0.01%
2018/11/09	2	33.00	0	0.00	33.05	2	13,652	0.01%
2018/11/06	12	32.46	1	32.65	32.40	11	14,257	0.08%
2018/11/05	6	32.45	0	0.00	32.45	6	14,236	0.04%
2018/11/02	0	0.00	2	34.05	34.10	-2	14,161	-0.01%
2018/11/01	0	0.00	2	33.35	33.30	-2	14,199	-0.01%
2018/10/31	1	32.25	0	0.00	32.75	1	14,010	0.01%
2018/10/29	3	31.13	1	31.45	30.75	2	13,814	0.01%
2018/10/26	1	32.85	1	32.75	32.10	0	13,497	0.00%
2018/10/25	2	33.40	12	33.10	33.50	-10	13,365	-0.07%
2018/10/24	2	33.20	0	0.00	33.55	2	13,288	0.02%
2018/10/16	0	0.00	3	38.10	37.90	-3	13,290	-0.02%
2018/10/15	1	38.25	0	0.00	38.10	1	13,344	0.01%
2018/10/12	1	38.75	0	0.00	39.00	1	13,399	0.01%
2018/10/11	5	38.26	1	38.65	38.15	4	13,503	0.03%
2018/10/09	1	39.85	4	39.69	39.55	-3	13,264	-0.02%
2018/10/05	0	0.00	1	40.25	40.15	-1	13,094	-0.01%
2018/10/04	1	39.90	5	39.59	39.70	-4	12,987	-0.03%
2018/10/03	0	0.00	2	40.45	40.50	-2	12,898	-0.02%
2018/10/02	4	40.30	3	40.23	40.15	1	13,007	0.01%
2018/09/28	8	41.01	3	41.58	41.50	5	12,967	0.04%
2018/09/27	3	40.30	2	40.00	40.55	1	12,655	0.01%
2018/09/25	2	40.70	0	0.00	40.00	2	12,385	0.02%
2018/09/21	0	0.00	3	40.50	41.25	-3	12,178	-0.02%
2018/09/20	0	39.45	0	0.00	39.45	0	11,855	0.00%
2018/09/17	2	37.40	0	0.00	36.40	2	11,425	0.02%
2018/09/13	3	36.63	0	0.00	37.00	3	11,114	0.03%
2018/09/12	0	0.00	1	35.80	36.10	-1	10,921	-0.01%
2018/09/11	2	36.10	0	0.00	36.10	2	10,759	0.02%
2018/09/06	1	39.95	1	40.00	39.90	0	10,134	0.00%
2018/09/04	0	0.00	1	41.05	41.10	-1	10,051	-0.01%
2018/09/03	3	41.30	0	0.00	40.80	3	9,914	0.03%
2018/08/31	11	41.95	0	0.00	41.85	11	9,866	0.11%
2018/08/30	13	41.84	0	0.00	41.95	13	9,720	0.13%
2018/08/29	0	0.00	17	45.48	45.40	-17	9,464	-0.18%
2018/08/28	0	0.00	1	45.40	44.85	-1	9,363	-0.01%
2018/08/27	2	44.88	5	45.17	45.50	-3	9,384	-0.03%
2018/08/23	0	0.00	1	45.00	44.50	-1	9,581	-0.01%
2018/08/21	0	0.00	4.5	44.71	44.85	-4.5	9,568	-0.05%
2018/08/20	2	44.60	51	44.20	44.35	-49	9,518	-0.51%
2018/08/17	3	44.15	15	44.37	44.25	-12	9,440	-0.13%
2018/08/16	0	0.00	1	42.90	42.80	-1	9,224	-0.01%
2018/08/15	1	42.30	51	43.40	43.50	-50	9,180	-0.54%
2018/08/14	0	0.00	11.1	43.44	44.10	-11.1	9,033	-0.12%
2018/08/13	50	42.40	0	0.00	42.10	50	8,677	0.58%
2018/08/09	0	0.00	2	42.08	41.55	-2	8,761	-0.02%
2018/08/08	1	41.95	1	42.35	42.15	0	8,824	0.00%
2018/08/07	0	0.00	1	41.00	41.10	-1	8,774	-0.01%
2018/08/06	0	0.00	1	41.10	41.00	-1	8,836	-0.01%
2018/08/03	1	41.40	0	0.00	40.80	1	8,786	0.01%
2018/08/01	12	41.53	6	41.43	41.40	6	8,858	0.07%
2018/07/31	2	40.80	0	0.00	40.80	2	8,793	0.02%
2018/07/30	0	0.00	9.1	41.74	41.50	-9.1	8,829	-0.10%
2018/07/27	53	40.79	0	0.00	40.60	53	8,790	0.60%
2018/07/26	1	40.80	4	40.90	41.75	-3	8,832	-0.03%
2018/07/25	8	40.06	9	40.03	39.55	-1	8,732	-0.01%
2018/07/24	10	39.70	0	0.00	39.70	10	8,702	0.11%
2018/07/20	0	37.80	23.3	37.89	38.00	-23.2	8,755	-0.27%
2018/07/19	0	0.00	4	37.70	37.75	-4	8,709	-0.05%
2018/07/18	21	36.90	2	36.75	36.80	19	8,828	0.22%
2018/07/13	0	0.00	2	35.95	36.00	-2	8,912	-0.02%
2018/07/10	1	35.70	1	35.85	36.10	0	8,773	0.00%
2018/07/09	0	0.00	2	35.25	35.25	-2	8,605	-0.02%
2018/07/06	0	0.00	2	34.30	34.20	-2	8,492	-0.02%
2018/07/04	0	0.00	59	34.55	34.65	-59	8,404	-0.70%
2018/07/03	0	0.00	11.9	34.37	34.50	-11.9	8,446	-0.14%
2018/06/27	0	0.00	0.8	33.15	33.30	-0.8	7,930	-0.01%
2018/06/26	0	0.00	11	33.20	33.20	-11	7,883	-0.14%
2018/06/21	2	32.65	0	0.00	33.25	2	7,549	0.03%
2018/06/20	0	33.00	0	0.00	33.10	0	7,454	0.00%
2018/06/11	4	33.66	2.9	33.62	33.65	1.1	7,095	0.02%
2018/06/08	3	33.75	0	0.00	33.85	3	7,124	0.04%
2018/06/04	0	0.00	1	34.60	34.65	-1	7,259	-0.01%
2018/06/01	1	32.95	6	33.05	33.25	-5	7,139	-0.07%
2018/05/29	3	33.23	0	0.00	32.85	3	6,702	0.04%
2018/05/25	3	33.55	1	33.55	33.55	2	6,710	0.03%
2018/05/24	0	0.00	0	33.85	33.85	0	6,729	0.00%
2018/05/23	3	33.65	5	33.65	33.65	-2	6,696	-0.03%
2018/05/22	3	34.47	0	0.00	34.30	3	6,622	0.05%
2018/05/21	5	35.10	0	0.00	35.25	5	6,581	0.08%
2018/05/18	0	0.00	1	34.95	35.05	-1	6,508	-0.02%
2018/05/17	0	0.00	2	34.15	34.10	-2	6,387	-0.03%
2018/05/16	10	33.75	0	0.00	33.75	10	6,223	0.16%
2018/05/15	19	33.28	12	33.58	33.75	7	6,089	0.11%
2018/05/14	40	33.66	0	0.00	33.95	40	6,106	0.66%
2018/05/11	5	32.95	0	0.00	33.00	5	6,018	0.08%
2018/05/10	0	0.00	39	33.09	33.00	-39	6,005	-0.65%
2018/05/09	0	0.00	20	32.60	32.40	-20	5,826	-0.34%
2018/05/07	0	0.00	15	32.25	31.50	-15	5,623	-0.27%
2018/05/04	2	31.35	0	0.00	31.65	2	5,489	0.04%
2018/05/03	15	31.83	0	0.00	31.00	15	5,440	0.28%
2018/05/02	30	32.32	35	32.35	32.05	-5	5,299	-0.09%
2018/04/27	10	31.95	0	0.00	31.75	10	4,954	0.20%
2018/04/26	50	31.39	86	31.60	31.30	-36	4,875	-0.74%
2018/04/25	20	30.70	16	30.71	30.70	4	4,731	0.08%
2018/04/24	20	31.40	4	31.04	30.90	16	4,645	0.34%
2018/04/23	16	31.10	1	30.95	30.95	15	4,479	0.33%
2018/04/20	40	30.55	9	30.42	30.40	31	4,408	0.70%
2018/04/19	0	0.00	57	30.04	30.15	-57	4,378	-1.30%
2018/04/18	2	29.10	2	29.15	29.20	0	4,376	0.00%
2018/04/13	0	0.00	1	29.20	29.15	-1	4,755	-0.02%
2018/04/12	0	0.00	0.7	29.05	29.10	-0.7	4,922	-0.01%
2018/04/11	1.5	29.35	30.5	29.40	29.40	-29	5,031	-0.58%
2018/04/10	2	29.05	0	0.00	29.45	2	5,115	0.04%
2018/04/09	18	29.28	3	29.23	29.45	15	5,159	0.29%
2018/04/03	1	28.00	0	0.00	28.25	1	5,117	0.02%
2018/04/02	6	28.48	2	28.75	28.70	4	5,156	0.08%
2018/03/31	2	28.50	0	28.55	28.55	2	5,254	0.04%
2018/03/30	2	28.20	0	0.00	28.35	2	5,255	0.04%
2018/03/29	5	28.10	0	0.00	28.10	5	5,283	0.09%
2018/03/26	1	28.40	1	28.55	28.55	0	5,352	0.00%
2018/03/22	2	29.20	0	0.00	29.30	2	5,431	0.04%
2018/03/20	0	29.10	0	0.00	29.10	0	5,517	0.00%
2018/03/19	1	29.05	0	0.00	29.20	1	5,583	0.02%
2018/03/16	1	28.95	0	0.00	29.10	1	5,608	0.02%
2018/03/15	0	0.00	15	29.40	29.45	-15	5,488	-0.27%
2018/03/14	0	0.00	10	29.50	29.50	-10	5,498	-0.18%
2018/03/13	0	0.00	35	29.51	29.45	-35	5,497	-0.64%
2018/03/12	20	28.83	13	29.03	29.60	7	5,416	0.13%
2018/03/09	0	0.00	1	28.10	28.15	-1	5,561	-0.02%
2018/03/06	10	28.10	0	0.00	27.90	10	5,455	0.18%
2018/03/02	1	27.70	0	0.00	27.90	1	5,519	0.02%
2018/02/27	3	28.33	6	28.05	28.40	-3	5,431	-0.06%
2018/02/22	5	28.00	0	0.00	28.25	5	5,288	0.10%
2018/02/21	0	0.00	5	28.13	28.35	-5	5,291	-0.09%
2018/02/12	5	27.25	0	0.00	27.25	5	5,259	0.10%
2018/02/09	2	27.10	0	0.00	27.10	2	5,226	0.04%
2018/02/08	1	27.70	1	27.70	27.70	0	5,165	0.00%
2018/02/07	14	28.27	0	0.00	27.40	14	5,167	0.27%
2018/02/05	10	29.10	12	29.11	29.10	-2	4,885	-0.04%
2018/02/01	10	29.85	1	30.10	30.00	9	4,801	0.19%
2018/01/29	0	30.10	0	0.00	30.15	0	4,672	0.00%
2018/01/26	0	0.00	150	30.20	30.30	-150	4,648	-3.23%	大賣/鉅額交易
2018/01/23	0	30.00	0	0.00	30.20	0	4,546	0.00%
2018/01/22	1	30.25	0	0.00	30.25	1	4,503	0.02%
2018/01/19	10	30.40	0	0.00	30.50	10	4,432	0.23%
2018/01/18	0	0.00	5	30.86	30.75	-5	4,385	-0.11%
2018/01/17	73	30.75	2	30.65	30.90	71	4,345	1.63%
2018/01/16	27	30.17	2	30.35	30.45	25	4,225	0.59%
2018/01/12	0	0.00	31	29.89	30.00	-31	4,067	-0.76%
2018/01/11	32	29.47	85	29.45	29.40	-53	3,921	-1.35%
2018/01/10	50	30.20	1	30.55	30.50	49	3,737	1.31%
2018/01/09	0	0.00	50	30.55	30.40	-50	3,655	-1.37%
2018/01/08	55	30.10	3	29.95	30.30	52	3,520	1.48%
2018/01/05	50	29.20	5	28.85	29.35	45	3,339	1.35%
2018/01/02	30	28.30	0	0.00	28.20	30	3,041	0.99%