亞泥 (1102)-元大-板橋三民券商分點個股進出

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
43.95
漲跌
▲0.15
漲幅
+0.34%
成交量
6,449張
產業
上市水泥類股
1229人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞泥 (1102)籌碼相關－元大-板橋三民券商分點個股進出

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

元大-板橋三民券商分點個股進出
元大-板橋三民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
2024/05/03	80	44.10	10	43.93	43.95	70	4,357	1.61%
2024/04/30	0.1	43.25	0.1	43.55	43.70	0	4,198	0.00%
2024/04/29	0.1	43.20	4	43.40	43.60	-3.9	4,094	-0.10%
2024/04/26	0	0.00	71.2	42.56	42.75	-71.2	3,985	-1.79%
2024/04/25	1	42.30	0	0.00	42.50	1	3,953	0.03%
2024/04/24	1	42.50	0.2	42.55	42.45	0.8	3,984	0.02%
2024/04/23	2	42.78	22	42.79	42.90	-20	4,026	-0.50%
2024/04/22	1	42.25	15.3	42.43	42.70	-14.3	4,025	-0.35%
2024/04/18	2	42.00	21	42.10	42.15	-19	3,849	-0.49%
2024/04/16	2	41.50	0	0.00	41.40	2	3,746	0.05%
2024/04/15	3	42.15	2	42.13	42.05	1	3,683	0.03%
2024/04/12	1	41.55	0	0.00	41.80	1	3,647	0.03%
2024/04/11	0	41.90	4	42.00	42.05	-4	3,591	-0.11%
2024/04/10	5.5	42.49	1.7	42.31	42.50	3.8	3,572	0.11%
2024/04/09	0	0.00	10.6	41.95	42.00	-10.6	3,578	-0.30%
2024/04/08	5.5	41.65	0	0.00	41.75	5.5	3,611	0.15%
2024/04/02	0.1	41.20	0	0.00	41.10	0.1	3,547	0.00%
2024/04/01	0	0.00	3	41.45	41.35	-3	3,586	-0.08%
2024/03/29	6.5	41.06	1	41.15	41.30	5.5	3,616	0.15%
2024/03/28	12	41.04	0	0.00	40.95	12	3,643	0.33%
2024/03/27	6	41.20	0	0.00	41.20	6	3,834	0.16%
2024/03/26	2	41.18	0	0.00	41.60	2	4,133	0.05%
2024/03/25	0	0.00	10	41.15	41.30	-10	4,416	-0.23%
2024/03/22	5	41.18	4	41.19	41.25	1	4,778	0.02%
2024/03/21	5	41.05	0	0.00	41.35	5	5,023	0.10%
2024/03/20	2	40.73	3	40.60	40.70	-1	5,232	-0.02%
2024/03/19	4.1	40.70	0	0.00	40.55	4.1	5,272	0.08%
2024/03/18	3	41.40	0	0.00	41.10	3	5,280	0.06%
2024/03/15	6	40.93	0	0.00	41.10	6	5,298	0.11%
2024/03/14	0	0.00	3	41.05	41.15	-3	5,220	-0.06%
2024/03/13	12	40.35	0	0.00	40.35	12	5,166	0.23%
2024/03/12	5	40.30	0.6	40.60	40.60	4.5	5,123	0.09%
2024/03/08	1	40.45	1.2	40.34	40.40	-0.2	5,175	0.00%
2024/03/07	0	0.00	0.6	40.25	40.35	-0.6	5,207	-0.01%
2024/03/06	10	40.25	0	0.00	40.00	10	5,185	0.19%
2024/03/04	0	0.00	2	40.05	40.05	-2	5,249	-0.04%
2024/03/01	0.1	40.35	0	0.00	40.15	0.1	5,295	0.00%
2024/02/29	0	0.00	1	40.25	40.45	-1	5,327	-0.02%
2024/02/23	0	40.30	0	0.00	40.20	0	5,314	0.00%
2024/02/21	0	0.00	4	40.15	40.30	-4	5,433	-0.07%
2024/02/20	1.3	40.06	6	40.18	40.20	-4.7	5,500	-0.08%
2024/02/19	0	0.00	1	39.95	40.15	-1	5,608	-0.02%
2024/02/16	5	39.50	0	0.00	39.60	5	5,773	0.09%
2024/02/15	1.1	39.26	1	39.20	39.20	0.1	5,825	0.00%
2024/02/01	0	39.95	0	0.00	40.05	0	5,808	0.00%
2024/01/31	1	39.80	1	39.80	39.75	0	5,811	0.00%
2024/01/30	1.1	39.63	0	0.00	39.80	1.1	5,813	0.02%
2024/01/29	0	40.00	0	0.00	39.95	0	5,827	0.00%
2024/01/26	1	40.00	2	40.10	40.10	-1	5,858	-0.02%
2024/01/25	0	39.95	0	0.00	40.00	0	5,901	0.00%
2024/01/22	0	39.80	1	39.45	39.55	-1	6,017	-0.02%
2024/01/19	1	39.30	0	0.00	39.40	1	6,031	0.02%
2024/01/18	0.1	39.60	0	0.00	39.30	0.1	6,045	0.00%
2024/01/17	4.1	39.78	0	0.00	39.35	4.1	6,033	0.07%
2024/01/16	2.2	40.13	0	0.00	39.95	2.2	5,978	0.04%
2024/01/15	0	0.00	3	40.65	40.65	-3	5,898	-0.05%
2024/01/09	0	41.10	0	0.00	41.00	0	6,348	0.00%
2024/01/08	0	0.00	1	41.50	41.30	-1	6,400	-0.02%
2024/01/04	0	0.00	0.4	40.95	41.15	-0.4	6,511	-0.01%
2024/01/03	1	40.65	3	40.70	40.65	-2	6,606	-0.03%
2024/01/02	3	41.25	0	0.00	41.15	3	6,547	0.05%
2023/12/29	7	41.30	0	0.00	41.45	7	6,492	0.11%
2023/12/25	0	40.65	0	0.00	40.75	0	6,540	0.00%
2023/12/22	1.1	40.32	0	0.00	40.25	1.1	6,520	0.02%
2023/12/21	0.1	40.55	0	0.00	40.30	0.1	6,334	0.00%
2023/12/20	3	40.95	0	0.00	40.75	3	6,024	0.05%
2023/12/19	6.1	41.31	2	40.90	40.80	4.1	5,703	0.07%
2023/12/14	0	0.00	3.3	42.43	42.30	-3.3	4,873	-0.07%
2023/12/13	0	0.00	1	42.30	42.25	-1	4,772	-0.02%
2023/12/12	0	0.00	6	42.03	42.15	-6	4,768	-0.13%
2023/12/06	0	0.00	1	41.85	41.70	-1	4,730	-0.02%
2023/12/05	0	0.00	1	41.60	41.60	-1	4,736	-0.02%
2023/12/04	0	0.00	15	41.95	41.75	-15	4,711	-0.32%
2023/12/01	2	41.65	0	0.00	41.55	2	4,689	0.04%
2023/11/30	0.1	41.77	3	41.80	41.70	-2.9	4,668	-0.06%
2023/11/29	0	0.00	0.1	42.10	42.00	-0.1	4,558	0.00%
2023/11/28	0	0.00	16	42.19	42.10	-16	4,567	-0.35%
2023/11/27	0	0.00	20	42.00	41.80	-20	4,574	-0.44%
2023/11/21	0	0.00	1	41.65	41.70	-1	4,655	-0.02%
2023/11/17	0	0.00	30	41.70	41.45	-30	4,557	-0.66%
2023/11/16	5	41.46	1	41.65	41.50	4	4,510	0.09%
2023/11/15	0	0.00	12	40.63	41.05	-12	4,431	-0.27%
2023/11/14	1.3	40.18	91	40.26	40.10	-89.7	4,281	-2.10%
2023/11/10	0	0.00	4	40.30	40.35	-4	4,326	-0.09%
2023/11/09	0	0.00	2	40.38	40.40	-2	4,383	-0.05%
2023/11/08	0	0.00	6	40.40	40.35	-6	4,423	-0.14%
2023/11/06	5	40.20	6	40.28	40.40	-1	4,451	-0.02%
2023/10/30	0	0.00	1	40.10	40.10	-1	4,675	-0.02%
2023/10/27	0	0.00	1	39.50	39.40	-1	4,669	-0.02%
2023/10/26	0	39.10	0	0.00	39.10	0	4,743	0.00%
2023/10/25	7	39.20	0	0.00	38.95	7	4,777	0.15%
2023/10/23	1	38.86	0	0.00	38.85	1	5,022	0.02%
2023/10/20	3	38.80	0	0.00	38.95	3	5,244	0.06%
2023/10/19	5	39.20	0	0.00	39.15	5	5,489	0.09%
2023/10/18	7.1	39.29	0	0.00	39.05	7.1	5,756	0.12%
2023/10/16	0	0.00	1	40.60	40.70	-1	6,404	-0.02%
2023/10/12	0	0.00	4	40.38	40.55	-4	6,549	-0.06%
2023/10/11	0	0.00	1	40.35	40.35	-1	6,565	-0.02%
2023/10/06	0.1	39.55	0	0.00	39.90	0.1	6,532	0.00%
2023/10/05	0	39.40	0	0.00	39.35	0	6,550	0.00%
2023/10/03	1	39.40	0	0.00	39.40	1	6,524	0.02%
2023/10/02	3.1	39.44	1	39.50	39.50	2.1	6,557	0.03%
2023/09/27	0	0.00	0.4	39.95	39.80	-0.4	6,593	-0.01%
2023/09/26	0	39.80	0	0.00	39.75	0	6,601	0.00%
2023/09/25	0	0.00	1	39.70	39.70	-1	6,583	-0.02%
2023/09/22	0	0.00	4	39.80	39.65	-4	6,620	-0.06%
2023/09/21	0	39.90	10	39.75	39.65	-10	6,649	-0.15%
2023/09/20	0	0.00	3	40.23	40.05	-3	6,625	-0.05%
2023/09/15	0	0.00	5	40.40	40.45	-5	6,752	-0.07%
2023/09/14	0	0.00	1	40.20	40.25	-1	6,734	-0.01%
2023/09/13	0	40.00	0	0.00	40.00	0	6,743	0.00%
2023/09/12	1	39.90	0	39.90	39.95	1	6,836	0.01%
2023/09/07	1	39.75	0	0.00	39.60	1	6,918	0.01%
2023/09/06	2	39.83	0	0.00	39.95	2	6,878	0.03%
2023/09/05	0	40.30	0	0.00	40.35	0	6,830	0.00%
2023/09/01	0	0.00	1	40.30	40.30	-1	6,924	-0.01%
2023/08/31	0	0.00	1	40.05	39.90	-1	6,904	-0.01%
2023/08/30	0	40.15	0	0.00	40.20	0	6,858	0.00%
2023/08/29	1	40.05	0	0.00	40.10	1	6,852	0.01%
2023/08/28	0	40.05	0	0.00	40.00	0	6,858	0.00%
2023/08/25	1	39.75	0	0.00	39.60	1	6,877	0.01%
2023/08/24	2.1	39.75	0	0.00	39.85	2.1	6,873	0.03%
2023/08/21	2	39.60	1	39.60	39.70	1	6,952	0.01%
2023/08/18	0.2	39.13	0	0.00	39.10	0.2	6,956	0.00%
2023/08/17	2	39.15	0	0.00	39.30	2	6,973	0.03%
2023/08/16	2.2	39.24	0	0.00	39.25	2.2	6,944	0.03%
2023/08/15	1.1	39.91	1	40.05	39.80	0.1	6,924	0.00%
2023/08/14	0	0.00	3.1	40.15	40.45	-3.1	6,912	-0.04%
2023/08/11	0.1	40.00	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	3	40.13	0	0.00	40.20	3	6,878	0.04%
2023/08/08	1	40.15	0	0.00	40.30	1	6,845	0.01%
2023/08/07	1.1	40.53	0	0.00	40.55	1.1	6,803	0.02%
2023/08/04	3	40.25	0	0.00	40.55	3	6,777	0.04%
2023/08/02	11.1	39.74	10	39.70	39.75	1.1	6,645	0.02%
2023/07/31	0.1	40.20	2	40.10	40.30	-1.9	6,594	-0.03%
2023/07/28	6	40.06	0	0.00	40.10	6	6,533	0.09%
2023/07/27	3	40.00	10	40.00	40.00	-7	6,457	-0.11%
2023/07/26	13	39.35	24	39.87	40.10	-11	6,364	-0.17%
2023/07/25	17.1	38.78	0	0.00	39.00	17.1	6,194	0.28%
2023/07/24	32.6	38.54	0	0.00	38.20	32.6	5,957	0.55%
2023/07/21	43.4	39.71	14	39.86	39.15	29.4	5,687	0.52%
2023/07/20	19.2	40.70	3	40.70	40.50	16.2	5,406	0.30%
2023/07/19	7	43.99	1	44.80	44.80	6	4,905	0.12%
2023/07/18	40	43.80	0	0.00	43.80	40	4,506	0.89%
2023/07/17	0.1	44.20	0	0.00	43.90	0.1	4,362	0.00%
2023/07/12	1	43.90	0	0.00	43.95	1	4,234	0.02%
2023/07/11	0	0.00	0	44.10	43.90	0	4,244	0.00%
2023/07/07	0	0.00	1	43.70	43.95	-1	4,262	-0.02%
2023/07/06	2	44.10	0	0.00	44.10	2	4,269	0.05%
2023/07/04	0	44.70	0	0.00	44.60	0	4,168	0.00%
2023/06/30	2	44.63	0	0.00	44.40	2	4,174	0.05%
2023/06/29	0	44.75	1	44.75	44.65	-1	4,155	-0.02%
2023/06/28	0	44.50	0	0.00	44.60	0	4,159	0.00%
2023/06/26	0	0.00	3	44.40	44.60	-3	4,172	-0.07%
2023/06/20	10	44.15	3	44.30	44.10	7	4,077	0.17%
2023/06/16	4	43.96	0	0.00	43.95	4	4,021	0.10%
2023/06/15	4	43.93	0	0.00	43.90	4	3,933	0.10%
2023/06/14	1	44.00	0	0.00	44.00	1	4,073	0.02%
2023/06/13	1	44.10	0	0.00	44.00	1	4,061	0.02%
2023/06/12	2	44.40	0	0.00	44.35	2	4,045	0.05%
2023/06/09	0	44.55	0	0.00	44.60	0	4,078	0.00%
2023/06/07	2	44.40	0	0.00	44.40	2	4,153	0.05%
2023/06/05	0	0.00	1	44.50	44.55	-1	4,293	-0.02%
2023/06/02	0	0.00	1	44.35	44.25	-1	4,296	-0.02%
2023/05/31	5	43.95	0	0.00	43.95	5	4,293	0.12%
2023/05/25	1	44.10	3	44.13	44.00	-2	4,313	-0.05%
2023/05/19	0	0.00	1	44.30	44.50	-1	4,313	-0.02%
2023/05/12	1	44.10	0	0.00	43.95	1	4,311	0.02%
2023/05/11	1	44.10	0	0.00	43.85	1	4,290	0.02%
2023/05/08	6	44.50	0	44.45	44.50	6	4,277	0.14%
2023/05/03	0	0.00	1	44.25	44.15	-1	4,269	-0.02%
2023/05/02	0	0.00	11	44.19	44.25	-11	4,341	-0.25%
2023/04/13	1	43.70	0	0.00	43.70	1	4,450	0.02%
2023/04/11	2	44.10	0	0.00	44.10	2	4,439	0.05%
2023/04/10	0	0.00	1	43.50	43.60	-1	4,400	-0.02%
2023/03/29	0	43.25	0	0.00	43.30	0	5,471	0.00%
2023/03/28	0	0.00	2	43.15	43.10	-2	5,913	-0.03%
2023/03/15	0	0.00	1	42.90	42.95	-1	7,080	-0.01%
2023/03/14	1	42.35	0	0.00	42.60	1	7,079	0.01%
2023/03/13	1	42.40	0	0.00	42.85	1	7,074	0.01%
2023/03/09	3	43.40	1	43.30	43.25	2	7,136	0.03%
2023/03/08	9	43.08	0	0.00	43.25	9	7,175	0.13%
2023/03/03	1	44.30	0	0.00	44.35	1	7,085	0.01%
2023/03/01	1	44.45	1	44.00	44.10	0	7,089	0.00%
2023/02/23	1	44.60	0	0.00	44.50	1	7,026	0.01%
2023/02/20	2	43.53	1	43.20	43.75	1	7,107	0.01%
2023/02/17	0	0.00	1	42.70	42.85	-1	7,081	-0.01%
2023/02/16	0	0.00	11	42.42	42.55	-11	7,193	-0.15%
2023/02/15	0	0.00	11	42.35	42.15	-11	7,233	-0.15%
2023/02/14	21	42.31	0	0.00	42.25	21	7,201	0.29%
2023/02/09	2	42.30	0	0.00	42.25	2	7,184	0.03%
2023/02/08	1	42.30	0	0.00	42.30	1	7,230	0.01%
2023/02/07	0	0.00	0.2	42.30	42.15	-0.2	7,241	0.00%
2023/02/06	1	42.05	0	0.00	42.00	1	7,251	0.01%
2023/02/03	1	42.20	0	0.00	42.30	1	7,239	0.01%
2023/02/02	2	42.50	0	0.00	42.45	2	7,240	0.03%
2023/02/01	0	0.00	1	42.65	42.65	-1	7,219	-0.01%
2023/01/31	1	42.35	0	0.00	42.15	1	7,253	0.01%
2023/01/17	0	0.00	6	42.44	42.65	-6	7,103	-0.08%
2023/01/16	0	0.00	4	42.55	42.60	-4	7,080	-0.06%
2023/01/11	0	0.00	2	41.90	41.75	-2	7,280	-0.03%
2023/01/10	2.1	41.65	0	0.00	41.80	2.1	7,438	0.03%
2023/01/09	0	0.00	26	41.56	41.80	-26	7,539	-0.34%
2023/01/05	0	0.00	2	41.13	41.10	-2	7,569	-0.03%
2023/01/03	2	40.53	0	0.00	40.60	2	7,644	0.03%
2022/12/30	0	0.00	1	41.00	41.00	-1	7,646	-0.01%
2022/12/29	2	40.55	0	0.00	40.80	2	7,691	0.03%
2022/12/28	0	0.00	0.1	41.45	41.15	-0.1	7,725	0.00%
2022/12/26	1	41.55	3	41.50	41.50	-2	7,815	-0.03%
2022/12/22	0	0.00	5	41.52	41.45	-5	8,088	-0.06%
2022/12/21	6	40.45	1	40.35	40.55	5	7,736	0.06%
2022/12/20	1	40.85	2	40.93	40.90	-1	7,354	-0.01%
2022/12/19	2	40.98	3	41.40	41.30	-1	7,031	-0.01%
2022/12/16	3	40.47	0	0.00	41.90	3	6,678	0.04%
2022/12/15	2	40.90	1	40.90	40.95	1	6,245	0.02%
2022/12/14	1	41.05	1	41.50	41.20	0	6,339	0.00%
2022/12/13	0	0.00	1	41.00	41.15	-1	6,429	-0.02%
2022/12/12	1	41.10	0	0.00	41.25	1	6,475	0.02%
2022/12/08	0	0.00	1	40.90	41.00	-1	6,767	-0.01%
2022/12/01	7	40.87	0	0.00	40.80	7	6,996	0.10%
2022/11/29	0	0.00	2	40.78	41.05	-2	7,117	-0.03%
2022/11/28	0	40.50	0	0.00	40.45	0	7,129	0.00%
2022/11/25	0	0.00	1	41.00	40.95	-1	7,193	-0.01%
2022/11/24	0	0.00	0.3	41.15	41.10	-0.3	7,267	0.00%
2022/11/23	0	0.00	1	40.85	40.75	-1	7,271	-0.01%
2022/11/22	3	40.72	0	0.00	40.95	3	7,309	0.04%
2022/11/21	1	41.10	1	40.85	41.05	0	7,316	0.00%
2022/11/18	1	41.00	0	0.00	41.25	1	7,332	0.01%
2022/11/17	1	40.40	1	41.10	41.45	0	7,324	0.00%
2022/11/16	3	40.47	0.1	40.90	40.50	2.9	7,276	0.04%
2022/11/15	0	0.00	4.2	40.57	40.75	-4.2	7,234	-0.06%
2022/11/14	1	40.49	0	0.00	40.60	1	7,216	0.01%
2022/11/11	1	39.00	0	0.00	39.05	1	7,144	0.01%
2022/11/10	1	38.56	0	0.00	38.55	1	7,136	0.01%
2022/11/07	0	37.85	2	37.68	37.60	-2	7,222	-0.03%
2022/11/03	1	36.85	0	0.00	37.30	1	7,296	0.01%
2022/11/02	2	37.50	0	0.00	37.50	2	7,279	0.03%
2022/10/26	0	0.00	1	37.60	37.35	-1	7,423	-0.01%
2022/10/25	1	36.80	0	0.00	37.15	1	7,472	0.01%
2022/10/24	0	0.00	1	37.90	37.40	-1	7,595	-0.01%
2022/10/21	1	37.05	0	0.00	37.50	1	7,832	0.01%
2022/10/20	0.2	37.18	3	37.10	37.10	-2.9	8,030	-0.04%
2022/10/19	0	0.00	1	38.25	37.95	-1	7,982	-0.01%
2022/10/18	1	37.80	2	38.38	37.70	-1	8,056	-0.01%
2022/10/17	1	38.05	0	0.00	38.00	1	8,044	0.01%
2022/10/14	1	38.50	0	0.00	38.45	1	8,050	0.01%
2022/10/13	2	38.88	0	0.00	38.70	2	8,129	0.02%
2022/10/11	1	39.70	0	0.00	39.70	1	8,320	0.01%
2022/10/06	0	0.00	1	40.20	40.15	-1	8,382	-0.01%
2022/10/04	0	39.60	0	0.00	39.40	0	8,375	0.00%
2022/10/03	1	38.91	0	0.00	39.00	1	8,310	0.01%
2022/09/30	3	39.40	0	0.00	39.40	3	8,299	0.04%
2022/09/29	2	39.95	0	0.00	40.05	2	8,225	0.02%
2022/09/28	3.1	39.94	0	0.00	39.90	3.1	8,058	0.04%
2022/09/27	3	41.27	0	0.00	40.75	3	7,975	0.04%
2022/09/26	0.2	41.62	0	0.00	40.95	0.2	7,925	0.00%
2022/09/23	1	43.00	0	0.00	42.35	1	7,903	0.01%
2022/09/21	2	43.80	0	0.00	43.85	2	7,700	0.03%
2022/09/20	0	0.00	5	44.15	43.95	-5	7,532	-0.07%
2022/09/19	1	44.35	0	0.00	44.10	1	7,403	0.01%
2022/09/16	0	0.00	1	44.25	44.20	-1	7,316	-0.01%
2022/09/15	0	0.00	0.1	44.75	44.85	-0.1	7,214	0.00%
2022/09/14	1	44.40	0	0.00	44.30	1	7,263	0.01%
2022/09/13	0	0.00	1	44.30	44.45	-1	7,393	-0.01%
2022/09/12	0	0.00	10	44.08	44.10	-10	7,532	-0.13%
2022/09/08	0	0.00	44.4	43.93	44.05	-44.4	7,817	-0.57%
2022/09/06	0	0.00	11	43.17	43.45	-11	7,791	-0.14%
2022/09/05	0	0.00	12	43.00	42.65	-12	7,654	-0.16%
2022/09/02	1	42.55	0	0.00	42.30	1	7,556	0.01%
2022/09/01	4	42.43	2	42.40	42.35	2	7,540	0.03%
2022/08/31	5	42.70	1	43.25	43.25	4	7,448	0.05%
2022/08/30	6	42.64	1	42.40	42.45	5	7,379	0.07%
2022/08/26	1	42.65	1	42.70	42.80	0	7,366	0.00%
2022/08/25	2	42.38	0	0.00	42.65	2	7,355	0.03%
2022/08/24	2	42.15	0	0.00	42.50	2	7,319	0.03%
2022/08/19	1	42.45	0	0.00	42.60	1	7,376	0.01%
2022/08/17	0	0.00	15	42.45	42.80	-15	7,330	-0.20%
2022/08/16	0	0.00	1	42.50	42.40	-1	7,294	-0.01%
2022/08/12	1.1	41.95	0	0.00	41.95	1.1	7,241	0.01%
2022/08/10	1	40.95	0	0.00	41.00	1	7,214	0.01%
2022/08/09	0	0.00	1	41.20	41.25	-1	7,231	-0.01%
2022/08/08	0	41.10	0	0.00	40.90	0	7,270	0.00%
2022/08/05	2	40.88	1	40.85	40.95	1	7,311	0.01%
2022/08/04	2	40.98	1.5	41.25	40.70	0.5	7,332	0.01%
2022/08/03	0	0.00	1	41.10	41.45	-1	7,299	-0.01%
2022/08/02	0.1	41.25	0	0.00	41.40	0.1	7,281	0.00%
2022/08/01	4	41.18	2	41.35	41.35	2	7,234	0.03%
2022/07/29	0	0.00	3	41.05	41.45	-3	7,210	-0.04%
2022/07/28	9.3	40.74	0	0.00	40.50	9.3	7,044	0.13%
2022/07/27	15	44.52	11	44.52	44.45	4	6,806	0.06%
2022/07/26	4	44.64	3	44.70	44.65	1	6,605	0.02%
2022/07/25	2	44.78	1.5	44.88	44.90	0.5	6,528	0.01%
2022/07/22	5	44.40	0	0.00	44.85	5	6,469	0.08%
2022/07/21	0	0.00	0.6	44.50	44.50	-0.6	6,390	-0.01%
2022/07/20	3	44.25	0	0.00	44.05	3	6,250	0.05%
2022/07/19	0	0.00	2.1	44.39	44.10	-2.1	6,176	-0.03%
2022/07/18	0.1	43.10	1	43.20	43.95	-0.9	6,026	-0.02%
2022/07/15	1	43.20	0	0.00	43.00	1	5,991	0.02%
2022/07/13	0	44.00	0	0.00	44.20	0	5,897	0.00%
2022/07/12	0	0.00	2	43.75	43.70	-2	5,875	-0.03%
2022/07/11	1	43.75	0	0.00	44.05	1	5,858	0.02%
2022/07/08	27	43.77	0	0.00	43.85	27	5,876	0.46%
2022/07/07	12	43.92	0	0.00	43.85	12	5,874	0.20%
2022/07/06	1	44.10	3	44.07	44.10	-2	5,892	-0.03%
2022/07/05	1.7	44.22	1	44.15	44.30	0.7	5,883	0.01%
2022/07/04	1	43.85	0	0.00	43.90	1	5,812	0.02%
2022/07/01	2	44.00	4	43.95	44.20	-2	5,772	-0.03%
2022/06/30	0	0.00	9	43.78	43.80	-9	5,702	-0.16%
2022/06/29	0	0.00	2	43.75	43.70	-2	5,685	-0.04%
2022/06/28	0	0.00	1	43.60	43.65	-1	5,710	-0.02%
2022/06/27	0	0.00	4	44.10	44.00	-4	5,730	-0.07%
2022/06/24	0	0.00	1	43.85	43.60	-1	5,706	-0.02%
2022/06/23	13	42.86	1	42.70	42.95	12	5,696	0.21%
2022/06/21	0	0.00	2	43.05	43.05	-2	5,378	-0.04%
2022/06/20	3	42.70	6	42.63	42.40	-3	5,189	-0.06%
2022/06/17	3	42.25	26	42.64	43.45	-23	4,975	-0.46%
2022/06/16	0	0.00	10	43.35	43.10	-10	4,694	-0.21%
2022/06/15	2	43.25	1	43.55	43.30	1	4,782	0.02%
2022/06/14	10	43.50	3	43.55	43.65	7	4,824	0.15%
2022/06/13	27	43.66	1	43.65	43.70	26	4,849	0.54%
2022/06/10	2	44.30	2	44.33	44.15	0	4,878	0.00%
2022/06/08	7	44.55	0	0.00	44.80	7	4,909	0.14%
2022/06/07	5.1	44.28	0	0.00	44.20	5.1	4,936	0.10%
2022/06/02	1	44.40	1	44.55	44.40	0	5,039	0.00%
2022/06/01	1	44.90	0	0.00	44.80	1	5,081	0.02%
2022/05/31	2	45.30	0	0.00	44.40	2	5,086	0.04%
2022/05/26	1	44.90	0	0.00	44.50	1	5,028	0.02%
2022/05/25	2	44.63	0	0.00	44.75	2	5,121	0.04%
2022/05/23	0	44.10	1	44.50	44.40	-1	5,157	-0.02%
2022/05/20	1	43.85	0	0.00	44.00	1	5,149	0.02%
2022/05/19	1	43.95	1	43.70	43.65	0	5,152	0.00%
2022/05/18	0	0.00	1	44.50	44.65	-1	5,074	-0.02%
2022/05/17	0	0.00	1	44.85	44.75	-1	5,056	-0.02%
2022/05/16	0	44.90	1	45.05	44.95	-1	5,041	-0.02%
2022/05/13	0	0.00	1	45.00	45.05	-1	5,021	-0.02%
2022/05/12	3	44.73	1	44.75	44.40	2	5,005	0.04%
2022/05/11	2	45.63	2	45.55	45.30	0	4,990	0.00%
2022/05/10	1	46.14	2	45.98	46.15	-1	4,974	-0.02%
2022/05/09	2	46.35	0	0.00	46.30	2	4,999	0.04%
2022/05/06	27	46.99	0	0.00	47.20	27	5,016	0.54%
2022/05/04	2	47.33	2	47.25	47.45	0	5,089	0.00%
2022/04/29	2	47.85	0	47.90	48.10	2	5,185	0.04%
2022/04/27	5	46.60	0	46.70	47.10	5	5,045	0.10%
2022/04/26	12	47.16	1	47.00	47.20	11	5,005	0.22%
2022/04/25	14.1	46.89	3	46.85	46.90	11.1	5,021	0.22%
2022/04/22	1	47.35	0	0.00	47.55	1	4,970	0.02%
2022/04/21	4	47.70	10	47.84	47.70	-6	4,967	-0.12%
2022/04/20	1.1	47.10	1	47.25	47.35	0.1	4,918	0.00%
2022/04/19	11	46.69	0	0.00	46.95	11	4,868	0.23%
2022/04/18	5	46.54	1.5	46.60	46.55	3.5	4,870	0.07%
2022/04/15	1.1	46.95	3	47.00	46.90	-1.9	4,815	-0.04%
2022/04/14	2	47.33	1	47.35	47.20	1	4,803	0.02%
2022/04/13	1	47.15	1	47.50	47.50	0	4,793	0.00%
2022/04/12	4	47.35	1	47.30	47.20	3	4,759	0.06%
2022/04/11	6	47.64	31	47.60	47.60	-25	4,721	-0.53%
2022/04/08	1	47.95	0	0.00	47.80	1	4,698	0.02%
2022/04/07	0	48.10	1.7	48.16	47.95	-1.7	4,687	-0.04%
2022/04/06	1.2	47.91	1	48.15	48.45	0.2	4,635	0.00%
2022/04/01	0	48.05	1	48.05	48.00	-1	4,572	-0.02%
2022/03/31	0	48.35	5	48.65	48.60	-5	4,523	-0.11%
2022/03/30	0.2	48.45	1	48.45	48.50	-0.8	4,484	-0.02%
2022/03/29	1	48.35	0	0.00	48.40	1	4,595	0.02%
2022/03/28	0.1	47.96	0	0.00	48.10	0.1	4,740	0.00%
2022/03/25	0	48.15	6	48.23	48.25	-6	4,870	-0.12%
2022/03/23	1	48.05	0	0.00	48.10	1	5,547	0.02%
2022/03/22	0	48.15	2	48.20	48.30	-2	5,665	-0.03%
2022/03/21	0.2	48.06	0	48.06	48.25	0.2	5,666	0.00%
2022/03/18	0	0.00	8	48.12	47.90	-8	5,639	-0.14%
2022/03/17	5	47.90	4	48.00	48.00	1	5,546	0.02%
2022/03/16	4.2	47.21	2	47.35	47.60	2.2	5,446	0.04%
2022/03/15	4	46.93	2	47.30	47.30	2	5,432	0.04%
2022/03/14	1	47.10	3	47.00	47.20	-2	5,397	-0.04%
2022/03/11	0	0.00	1	46.60	46.70	-1	5,384	-0.02%
2022/03/10	7	46.41	7.1	46.35	46.45	-0.1	5,401	0.00%
2022/03/09	0	0.00	1	45.90	45.95	-1	5,381	-0.02%
2022/03/08	4	44.99	3.1	44.96	44.85	0.9	5,397	0.02%
2022/03/07	4	45.09	0	0.00	45.50	4	5,444	0.07%
2022/03/04	5	45.82	0	0.00	46.00	5	5,677	0.09%
2022/03/03	1	46.10	0	0.00	46.20	1	5,775	0.02%
2022/03/02	1	46.00	0	0.00	46.20	1	5,897	0.02%
2022/02/24	3.5	45.61	0	0.00	45.55	3.5	6,645	0.05%
2022/02/22	0.4	45.65	5	45.78	45.75	-4.6	6,639	-0.07%
2022/02/21	2.2	45.71	0.2	45.75	45.95	2	6,681	0.03%
2022/02/18	0.3	45.58	1	45.65	45.75	-0.8	6,713	-0.01%
2022/02/17	1	45.70	4	45.59	45.70	-3	6,763	-0.04%
2022/02/15	3.1	45.00	0	0.00	45.00	3.1	6,848	0.04%
2022/02/14	1.1	45.16	0	0.00	45.30	1.1	6,887	0.02%
2022/02/11	0	0.00	1	45.35	45.50	-1	6,892	-0.01%
2022/02/10	2.3	45.24	12	45.19	45.30	-9.7	6,861	-0.14%
2022/02/09	1	44.85	7	45.01	45.20	-6	6,866	-0.09%
2022/02/08	0.1	44.80	1	45.00	44.75	-0.9	6,837	-0.01%
2022/02/07	10	44.75	3	44.40	44.80	7	6,799	0.10%
2022/01/26	1	44.30	0	0.00	44.20	1	6,712	0.01%
2022/01/25	5	44.01	1	43.95	44.15	4	6,725	0.06%
2022/01/24	2	44.30	1	44.30	44.65	1	6,700	0.01%
2022/01/20	0	0.00	3	44.45	44.35	-3	6,679	-0.04%
2022/01/19	0.1	44.50	0	0.00	44.40	0.1	6,741	0.00%
2022/01/17	0	0.00	0.4	44.45	44.40	-0.4	6,779	-0.01%
2022/01/14	0.3	44.28	2	44.45	44.60	-1.7	6,841	-0.02%
2022/01/13	0.2	44.40	4	44.48	44.40	-3.8	6,928	-0.05%
2022/01/11	2	44.25	30	44.35	44.35	-28	7,034	-0.40%
2022/01/10	0	0.00	2	44.25	44.30	-2	7,035	-0.03%
2022/01/07	1	44.15	7	44.11	44.30	-6	7,076	-0.08%
2022/01/06	0.2	43.95	0	0.00	44.10	0.2	7,082	0.00%
2022/01/05	6	43.73	1.1	43.89	43.90	4.9	7,110	0.07%
2022/01/04	0	0.00	1	44.00	43.80	-1	7,165	-0.01%
2022/01/03	0.2	44.20	1	44.00	44.00	-0.8	7,163	-0.01%
2021/12/30	1	44.30	0	0.00	44.30	1	7,237	0.01%
2021/12/28	0.1	44.00	11	44.10	44.20	-10.9	7,408	-0.15%
2021/12/27	0	0.00	2	44.08	44.15	-2	7,488	-0.03%
2021/12/24	0	0.00	1.2	44.21	44.25	-1.2	7,594	-0.02%
2021/12/23	0	0.00	13	44.25	44.30	-13	7,666	-0.17%
2021/12/22	1	43.95	10	43.97	43.90	-9	7,640	-0.12%
2021/12/21	9	43.66	10	43.76	43.75	-1	7,525	-0.01%
2021/12/20	13	43.58	14	43.51	43.40	-1	7,443	-0.01%
2021/12/17	1	43.30	0	0.00	42.95	1	7,317	0.01%
2021/12/16	4.2	42.83	0	0.00	42.95	4.2	6,964	0.06%
2021/12/15	0	0.00	1	43.50	43.40	-1	7,026	-0.01%
2021/12/14	0	43.10	0	0.00	43.05	0	7,593	0.00%
2021/12/13	2	43.00	1	43.10	43.00	1	7,641	0.01%
2021/12/10	1	43.40	0	0.00	43.45	1	7,685	0.01%
2021/12/09	1	43.50	0	0.00	43.50	1	7,821	0.01%
2021/12/08	0	0.00	14.1	43.48	43.50	-14.1	7,912	-0.18%
2021/12/06	7	42.70	2	43.15	43.15	5	7,900	0.06%
2021/12/03	20	42.79	1	42.90	42.75	19	7,906	0.24%
2021/12/02	0.1	42.40	0	0.00	42.40	0.1	7,916	0.00%
2021/12/01	4	42.23	0.5	42.30	42.35	3.6	7,893	0.05%
2021/11/30	11	42.00	10	42.85	42.00	1	7,801	0.01%
2021/11/29	6	42.38	0	0.00	42.45	6	7,648	0.08%
2021/11/26	12.1	42.19	0	0.00	42.25	12.1	7,690	0.16%
2021/11/25	30.4	42.52	21.6	42.70	42.35	8.8	7,640	0.12%
2021/11/24	20.5	43.35	3	43.60	43.35	17.5	7,303	0.24%
2021/11/23	71.2	43.88	34.4	43.98	44.10	36.8	7,119	0.52%
2021/11/22	5.1	44.79	0	45.10	44.70	5.1	6,948	0.07%
2021/11/19	5	44.85	3	45.02	45.05	2	6,982	0.03%
2021/11/18	3.1	44.61	1	44.70	44.70	2.1	6,995	0.03%
2021/11/17	4	45.08	1	45.00	44.90	3	6,971	0.04%
2021/11/16	2	45.05	2	45.08	45.10	0	7,035	0.00%
2021/11/12	0	0.00	1	45.55	45.55	-1	7,296	-0.01%
2021/11/11	0	45.15	2	45.13	45.30	-2	7,452	-0.03%
2021/11/10	4	44.69	0	0.00	44.80	4	7,604	0.05%
2021/11/05	0	0.00	3	44.57	44.80	-3	7,880	-0.04%
2021/11/04	2	44.50	0	0.00	44.50	2	7,989	0.03%
2021/11/03	4	44.43	4	44.40	44.50	0	8,274	0.00%
2021/11/02	0	0.00	11	44.50	44.50	-11	8,560	-0.13%
2021/10/29	0	0.00	1	44.25	44.30	-1	10,272	-0.01%
2021/10/28	0	0.00	23	44.31	44.35	-23	10,635	-0.22%
2021/10/27	2	44.30	0	0.00	44.30	2	10,946	0.02%
2021/10/26	4	44.64	2	44.60	44.50	2	11,126	0.02%
2021/10/25	10	44.64	2	44.70	44.60	8	11,240	0.07%
2021/10/22	0	0.00	5	45.06	44.85	-5	11,524	-0.04%
2021/10/21	2	44.65	0	0.00	44.60	2	11,537	0.02%
2021/10/20	2.2	44.94	2	44.70	44.75	0.2	11,540	0.00%
2021/10/19	2	45.03	0	0.00	45.15	2	11,564	0.02%
2021/10/15	0	0.00	0.1	45.60	45.50	-0.1	11,647	0.00%
2021/10/12	2	45.50	3.6	45.36	45.45	-1.6	11,714	-0.01%
2021/10/07	0	0.00	6.1	45.63	45.80	-6.1	11,867	-0.05%
2021/10/06	0	0.00	1	45.30	45.65	-1	11,943	-0.01%
2021/10/05	2	45.30	4	45.25	45.30	-2	11,992	-0.02%
2021/10/04	0.1	45.35	2	45.58	45.45	-1.9	12,199	-0.02%
2021/10/01	1	45.00	1	45.45	45.35	0	12,505	0.00%
2021/09/30	0	0.00	2	45.60	45.60	-2	12,648	-0.02%
2021/09/29	1	45.40	0	0.00	45.80	1	12,769	0.01%
2021/09/27	0	0.00	11.6	46.35	46.45	-11.6	12,777	-0.09%
2021/09/24	2.2	46.42	1	46.35	46.45	1.2	12,781	0.01%
2021/09/23	5	46.09	8	46.09	46.15	-3	12,802	-0.02%
2021/09/22	2	44.45	2	45.43	45.60	0	12,728	0.00%
2021/09/17	26.3	45.25	4	45.25	45.00	22.3	12,631	0.18%
2021/09/16	5	46.40	0	0.00	46.50	5	12,156	0.04%
2021/09/14	5	46.47	15.2	46.45	46.50	-10.2	12,364	-0.08%
2021/09/13	1	45.80	14	45.75	45.90	-13	12,543	-0.10%
2021/09/10	0	0.00	29	44.83	44.95	-29	12,540	-0.23%
2021/09/09	6	44.33	0	0.00	44.35	6	12,815	0.05%
2021/09/08	7	44.67	5	44.60	44.75	2	12,843	0.02%
2021/09/07	2	44.90	1	45.00	45.15	1	12,851	0.01%
2021/09/06	1	44.85	1	45.15	44.90	0	12,856	0.00%
2021/09/03	0	45.20	7	45.14	45.10	-7	12,872	-0.05%
2021/09/02	6	44.99	5	44.98	44.85	1	12,909	0.01%
2021/09/01	2	45.65	5	45.65	45.65	-3	12,873	-0.02%
2021/08/31	1.2	44.61	0	0.00	44.90	1.2	12,807	0.01%
2021/08/27	1	43.90	0	0.00	44.20	1	12,958	0.01%
2021/08/26	15	43.74	0	0.00	43.65	15	13,077	0.11%
2021/08/25	2	43.98	0	0.00	43.95	2	13,179	0.02%
2021/08/24	0	0.00	1	43.70	43.80	-1	13,181	-0.01%
2021/08/23	1	43.70	0	0.00	43.60	1	13,450	0.01%
2021/08/20	2	43.13	0	0.00	43.00	2	13,560	0.01%
2021/08/19	5.2	43.74	0	0.00	43.35	5.2	13,576	0.04%
2021/08/17	4.1	44.05	3	44.40	43.75	1.1	13,358	0.01%
2021/08/16	10.3	44.68	0	0.00	44.60	10.3	13,185	0.08%
2021/08/13	9.1	45.65	1	45.60	45.60	8.1	13,220	0.06%
2021/08/12	1	45.60	1	45.65	45.75	0	13,236	0.00%
2021/08/11	5.1	45.65	0.6	45.70	45.60	4.5	13,278	0.03%
2021/08/10	2	45.50	0	0.00	45.55	2	13,322	0.02%
2021/08/09	13.2	45.48	4	45.16	45.85	9.2	13,401	0.07%
2021/08/06	7.3	46.09	17	46.06	46.05	-9.7	13,317	-0.07%
2021/08/05	118.2	46.42	5	46.20	46.35	113.2	13,269	0.85%	大買/鉅額交易
2021/08/04	6	51.93	5	52.00	51.90	1	12,479	0.01%
2021/08/03	9	51.83	2.2	51.97	52.10	6.8	12,408	0.05%
2021/08/02	10	51.56	0	0.00	51.80	10	12,169	0.08%
2021/07/30	14	52.03	0	0.00	51.80	14	11,948	0.12%
2021/07/29	4.1	52.13	0	0.00	52.40	4.1	11,920	0.03%
2021/07/28	20	52.00	0	0.00	52.10	20	11,887	0.17%
2021/07/27	3	52.90	1	52.90	53.00	2	11,895	0.02%
2021/07/26	0	0.00	2	53.30	53.10	-2	11,977	-0.02%
2021/07/23	0	0.00	6	52.73	52.80	-6	12,029	-0.05%
2021/07/22	0	0.00	9	52.30	52.20	-9	12,113	-0.07%
2021/07/21	15	52.48	0	0.00	52.50	15	12,201	0.12%
2021/07/20	1	52.00	0	0.00	52.00	1	12,290	0.01%
2021/07/19	2	52.25	31	52.26	52.50	-29	12,521	-0.23%
2021/07/16	3	51.87	0	0.00	52.00	3	13,083	0.02%
2021/07/15	35	51.93	0	0.00	51.90	35	13,526	0.26%
2021/07/14	0	0.00	3	52.50	52.50	-3	13,811	-0.02%
2021/07/13	6	52.47	26	52.65	52.60	-20	13,914	-0.14%
2021/07/12	0.1	52.60	0	0.00	52.70	0.1	13,897	0.00%
2021/07/09	2.2	52.80	5	52.88	52.80	-2.8	14,021	-0.02%
2021/07/08	31	52.72	15.2	52.66	53.00	15.8	13,910	0.11%
2021/07/07	0	51.10	21	51.60	51.70	-21	13,787	-0.15%
2021/07/06	4	50.88	4	50.90	51.00	0	13,683	0.00%
2021/07/05	1	51.10	1	51.00	51.00	0	13,593	0.00%
2021/07/02	1	50.80	0	0.00	50.50	1	13,581	0.01%
2021/07/01	0	0.00	2	50.65	50.60	-2	13,569	-0.01%
2021/06/30	1	50.90	2	50.85	50.70	-1	13,613	-0.01%
2021/06/29	0	0.00	1	50.80	50.70	-1	13,670	-0.01%
2021/06/28	1	50.90	0	0.00	50.90	1	13,734	0.01%
2021/06/25	15	50.82	1	51.10	50.60	14	13,714	0.10%
2021/06/24	1.1	50.69	0	0.00	50.30	1.1	13,678	0.01%
2021/06/23	10	50.43	0	0.00	50.50	10	13,718	0.07%
2021/06/22	10	51.00	2.2	51.13	50.80	7.8	13,538	0.06%
2021/06/21	20	50.02	1.5	50.10	50.00	18.5	13,225	0.14%
2021/06/18	12	50.31	0	0.00	50.40	12	13,154	0.09%
2021/06/17	3	50.87	0	0.00	51.10	3	13,078	0.02%
2021/06/16	10	50.80	0	0.00	51.10	10	13,141	0.08%
2021/06/15	1	50.70	0	0.00	50.70	1	13,161	0.01%
2021/06/10	1	50.60	0	50.70	50.60	1	13,104	0.01%
2021/06/09	8	50.54	0	0.00	50.60	8	13,056	0.06%
2021/06/08	2	50.90	0.5	51.00	50.90	1.5	12,995	0.01%
2021/06/07	2	50.80	1	51.40	51.10	1	12,983	0.01%
2021/06/03	1	52.10	0	0.00	51.80	1	12,799	0.01%
2021/06/02	0	0.00	10	52.00	51.90	-10	12,694	-0.08%
2021/06/01	2	51.50	0	0.00	51.60	2	12,507	0.02%
2021/05/31	1	51.60	12.1	51.60	51.90	-11.1	12,498	-0.09%
2021/05/28	2	50.30	13	50.80	50.40	-11	12,277	-0.09%
2021/05/27	13	49.95	4	50.30	50.20	9	12,195	0.07%
2021/05/26	0	0.00	2	49.85	50.10	-2	12,238	-0.02%
2021/05/24	0	0.00	10	50.30	50.30	-10	12,192	-0.08%
2021/05/21	5.1	50.40	4.5	51.52	50.60	0.6	12,257	0.00%
2021/05/20	5	49.77	8	49.95	50.10	-3	12,231	-0.02%
2021/05/19	1	49.50	7	49.83	49.85	-6	12,225	-0.05%
2021/05/18	1	48.95	3	49.43	49.95	-2	12,155	-0.02%
2021/05/17	15	47.57	4	47.98	48.45	11	12,062	0.09%
2021/05/14	1	48.80	3	49.15	49.00	-2	11,864	-0.02%
2021/05/13	8	47.56	8	48.01	47.95	0	11,669	0.00%
2021/05/12	7	47.79	4	47.89	48.55	3	11,431	0.03%
2021/05/11	1	50.90	0	0.00	50.10	1	10,915	0.01%
2021/05/10	1	50.70	17	50.70	50.90	-16	10,572	-0.15%
2021/05/07	4	50.23	1	50.10	50.30	3	10,486	0.03%
2021/05/06	2	49.70	2.6	50.26	50.40	-0.6	10,473	-0.01%
2021/05/05	2	49.33	12	49.42	49.30	-10	10,288	-0.10%
2021/05/04	64	49.02	26	48.96	48.55	38	10,187	0.37%
2021/05/03	29.1	49.61	2	49.70	49.60	27.1	9,910	0.27%
2021/04/29	13	50.00	3	50.10	49.95	10	9,850	0.10%
2021/04/28	2	50.20	30	50.10	50.20	-28	9,744	-0.29%
2021/04/27	0.5	50.59	7	50.76	50.30	-6.6	9,655	-0.07%
2021/04/26	22.2	50.26	40	50.65	50.80	-17.8	9,515	-0.19%
2021/04/23	36.4	50.40	22	50.45	50.20	14.4	9,403	0.15%
2021/04/22	172.8	53.38	49.3	52.31	51.60	123.5	9,290	1.33%	大買/鉅額交易
2021/04/21	37.4	51.62	25	51.98	52.20	12.4	8,729	0.14%
2021/04/20	29.4	50.83	10	50.95	50.70	19.4	8,278	0.23%
2021/04/19	7	49.71	46	49.77	50.00	-39	7,927	-0.49%
2021/04/16	10	48.53	3	48.77	48.95	7	7,718	0.09%
2021/04/15	8	48.48	9.3	48.59	48.30	-1.3	7,601	-0.02%
2021/04/14	5	47.50	0	0.00	47.40	5	7,401	0.07%
2021/04/13	0	0.00	1	47.65	47.35	-1	7,295	-0.01%
2021/04/12	41	46.81	0	0.00	46.80	41	7,099	0.58%
2021/04/09	3	46.75	0	0.00	46.70	3	6,989	0.04%
2021/04/08	5	46.88	0	0.00	46.90	5	6,896	0.07%
2021/04/07	0.3	47.00	17	46.95	47.00	-16.7	6,870	-0.24%
2021/04/06	0	0.00	4	47.16	47.10	-4	6,824	-0.06%
2021/04/01	2	47.20	2.2	47.50	47.10	-0.2	6,725	0.00%
2021/03/31	10	47.40	0	0.00	47.80	10	6,566	0.15%
2021/03/30	1	46.80	5	46.86	46.80	-4	6,465	-0.06%
2021/03/29	14	46.68	0	0.00	46.80	14	6,422	0.22%
2021/03/26	1.2	46.36	2	46.53	46.50	-0.8	6,376	-0.01%
2021/03/24	0.2	45.80	4	45.93	45.90	-3.8	6,329	-0.06%
2021/03/23	0	0.00	1	46.00	45.95	-1	6,426	-0.02%
2021/03/22	9.2	45.20	12.5	45.72	45.80	-3.3	6,406	-0.05%
2021/03/19	8	43.93	0	0.00	44.40	8	6,194	0.13%
2021/03/18	1	44.60	2	44.70	44.35	-1	6,098	-0.02%
2021/03/17	1	44.05	1	44.10	44.00	0	6,039	0.00%
2021/03/16	1	43.65	0	0.00	44.05	1	6,002	0.02%
2021/03/12	0	0.00	5	43.75	43.90	-5	6,002	-0.08%
2021/03/11	1	44.05	0	0.00	43.90	1	6,049	0.02%
2021/03/10	2	43.75	0	0.00	43.75	2	6,056	0.03%
2021/03/08	10	43.50	0	0.00	43.45	10	6,040	0.17%
2021/03/05	1	42.95	0	0.00	43.15	1	5,986	0.02%
2021/03/04	2	42.70	0	0.00	43.20	2	6,171	0.03%
2021/03/03	0	0.00	5	43.15	43.10	-5	6,118	-0.08%
2021/03/02	0	0.00	1	43.00	42.50	-1	6,027	-0.02%
2021/02/26	0	0.00	1	42.85	42.65	-1	5,967	-0.02%
2021/02/24	0	0.00	1	42.95	43.00	-1	5,775	-0.02%
2021/02/23	0	0.00	1	42.95	43.00	-1	5,737	-0.02%
2021/02/22	1	42.75	8	42.65	42.75	-7	5,668	-0.12%
2021/02/19	2	41.00	0	0.00	41.80	2	5,502	0.04%
2021/02/18	6	41.30	3.8	41.43	41.25	2.2	5,475	0.04%
2021/02/17	1	41.05	0	0.00	41.15	1	5,481	0.02%
2021/02/04	0	0.00	2	40.80	40.70	-2	5,499	-0.04%
2021/02/01	1	40.45	0.2	40.55	40.45	0.8	5,633	0.01%
2021/01/28	3	40.52	0	0.00	40.35	3	5,566	0.05%
2021/01/26	1	40.50	5	40.55	40.55	-4	5,524	-0.07%
2021/01/25	2	40.98	0	0.00	40.85	2	5,507	0.04%
2021/01/22	12	40.79	0	0.00	40.75	12	5,522	0.22%
2021/01/21	2	41.18	0	0.00	41.05	2	5,465	0.04%
2021/01/20	2	41.13	0	0.00	41.45	2	5,505	0.04%
2021/01/19	0	0.00	2	41.95	42.15	-2	5,389	-0.04%
2021/01/18	3	41.62	0	0.00	41.85	3	5,371	0.06%
2021/01/15	7	41.94	2	42.00	41.80	5	5,318	0.09%
2021/01/14	0	0.00	1	42.70	42.55	-1	5,250	-0.02%
2021/01/13	0	0.00	5	42.85	42.90	-5	5,218	-0.10%
2021/01/12	0	0.00	9	43.02	42.90	-9	5,230	-0.17%
2020/12/31	0	0.00	2	43.35	43.20	-2	5,242	-0.04%
2020/12/30	0	0.00	2	43.30	43.15	-2	5,264	-0.04%
2020/12/28	2	43.05	6	42.97	43.05	-4	5,247	-0.08%
2020/12/23	9	42.37	2	42.25	42.25	7	5,206	0.13%
2020/12/21	3	42.60	0	0.00	43.05	3	5,223	0.06%
2020/12/18	2	42.80	0	0.00	42.50	2	5,168	0.04%
2020/12/17	11	43.10	1.2	42.96	42.80	9.8	5,127	0.19%
2020/12/15	3	42.82	0	0.00	42.95	3	5,081	0.06%
2020/12/14	7	42.89	1	42.90	42.80	6	5,079	0.12%
2020/12/11	0	0.00	7	43.30	43.10	-7	5,063	-0.14%
2020/12/10	1	43.65	1	43.90	43.65	0	5,056	0.00%
2020/12/09	2	44.00	0	0.00	43.90	2	5,078	0.04%
2020/12/08	2	44.05	0	44.00	44.00	2	5,048	0.04%
2020/12/07	0	0.00	3	44.05	44.15	-3	5,056	-0.06%
2020/12/04	0.2	43.95	1	44.00	43.95	-0.8	5,006	-0.02%
2020/12/03	5	43.51	2	43.45	43.60	3	4,959	0.06%
2020/12/02	10	43.30	0	43.40	43.25	10	4,938	0.20%
2020/11/30	6	44.05	2	44.00	43.30	4	5,032	0.08%
2020/11/27	0	0.00	4	44.03	44.10	-4	4,964	-0.08%
2020/11/26	0	0.00	4	43.95	44.00	-4	5,023	-0.08%
2020/11/23	0	0.00	1	44.20	44.15	-1	5,153	-0.02%
2020/11/20	1	43.95	0	0.00	44.10	1	5,174	0.02%
2020/11/19	1	44.30	3	44.35	44.25	-2	5,208	-0.04%
2020/11/18	0	0.00	25	44.50	44.50	-25	5,247	-0.48%
2020/11/17	1	44.35	3	44.20	44.40	-2	5,292	-0.04%
2020/11/16	25	43.95	0.2	43.75	43.95	24.8	5,341	0.46%
2020/11/13	0	0.00	1	43.15	43.70	-1	5,425	-0.02%
2020/11/12	0	0.00	2	43.75	43.70	-2	5,598	-0.04%
2020/11/11	0	0.00	2	43.28	43.65	-2	5,728	-0.03%
2020/11/10	0	0.00	3	42.25	42.25	-3	5,651	-0.05%
2020/11/06	0	0.00	30	41.95	41.85	-30	5,732	-0.52%
2020/11/04	11	41.89	0	0.00	42.20	11	5,803	0.19%
2020/11/03	19	42.06	1	42.10	42.00	18	5,862	0.31%
2020/10/28	0	0.00	1	41.75	41.90	-1	6,086	-0.02%
2020/10/26	1	41.40	1	41.40	41.25	0	6,251	0.00%
2020/10/22	0	0.00	1	41.65	41.45	-1	6,588	-0.02%
2020/10/20	3	40.90	10	40.95	40.80	-7	6,693	-0.10%
2020/10/19	5	40.75	1.2	40.90	41.00	3.8	7,223	0.05%
2020/10/15	0.1	40.50	0	0.00	40.40	0.1	7,855	0.00%
2020/10/14	0	0.00	1	40.45	40.30	-1	8,023	-0.01%
2020/10/13	1	40.35	1	40.40	40.55	0	8,126	0.00%
2020/10/12	2	40.68	1	40.75	40.70	1	8,301	0.01%
2020/09/25	0	0.00	3	40.75	40.80	-3	9,246	-0.03%
2020/09/21	2	42.10	0	0.00	41.90	2	9,474	0.02%
2020/09/17	2	42.43	0	0.00	42.40	2	9,619	0.02%
2020/09/11	0	0.00	1	42.30	42.20	-1	10,016	-0.01%
2020/09/09	0	0.00	1	42.35	42.60	-1	10,222	-0.01%
2020/09/07	2	42.15	12	42.17	42.30	-10	10,295	-0.10%
2020/09/04	1	41.65	1	41.70	41.70	0	10,346	0.00%
2020/09/02	3	41.42	0	0.00	41.60	3	10,356	0.03%
2020/08/31	3	42.63	1	42.90	42.50	2	10,251	0.02%
2020/08/28	0	0.00	4	42.44	42.45	-4	10,255	-0.04%
2020/08/25	3	43.45	2	43.45	43.35	1	10,359	0.01%
2020/08/24	1	43.40	2	43.35	43.30	-1	10,380	-0.01%
2020/08/21	5	42.95	9	43.31	43.40	-4	10,375	-0.04%
2020/08/20	0	0.00	14	42.32	42.25	-14	10,332	-0.14%
2020/08/19	1	43.20	3	43.62	43.15	-2	10,235	-0.02%
2020/08/18	1	43.25	13	43.11	43.30	-12	10,122	-0.12%
2020/08/17	1	42.40	1	42.35	42.50	0	9,938	0.00%
2020/08/14	5	41.65	1	41.30	41.50	4	9,800	0.04%
2020/08/12	1	40.70	1	40.85	40.75	0	9,859	0.00%
2020/08/11	1	40.95	3	41.00	40.95	-2	9,856	-0.02%
2020/08/10	1	41.00	3	41.10	41.20	-2	9,901	-0.02%
2020/08/07	2	41.08	0	0.00	41.05	2	9,923	0.02%
2020/08/06	17	41.26	0	0.00	41.05	17	9,862	0.17%
2020/08/05	12	40.72	0	0.00	40.85	12	9,848	0.12%
2020/08/04	1	40.15	1	40.50	40.45	0	9,789	0.00%
2020/07/31	1	40.00	0	0.00	39.95	1	9,749	0.01%
2020/07/30	4	39.65	0	0.00	40.00	4	9,681	0.04%
2020/07/29	9	39.82	4	40.21	39.65	5	9,649	0.05%
2020/07/28	6	39.92	4	39.91	39.80	2	9,557	0.02%
2020/07/27	7	40.93	1	40.65	40.70	6	9,504	0.06%
2020/07/24	1	41.60	3	42.00	41.85	-2	9,416	-0.02%
2020/07/23	21	42.07	0	0.00	41.90	21	9,392	0.22%
2020/07/22	11	46.23	7	46.22	46.30	4	8,867	0.05%
2020/07/21	9	46.34	7	46.56	46.45	2	8,589	0.02%
2020/07/20	2	45.55	0	0.00	45.50	2	8,305	0.02%
2020/07/17	2	45.53	0	0.00	45.30	2	8,183	0.02%
2020/07/16	12	45.80	6	45.90	45.40	6	8,127	0.07%
2020/07/15	3	46.70	0	0.00	46.40	3	7,954	0.04%
2020/07/14	3	46.40	0	0.00	46.50	3	7,886	0.04%
2020/07/13	2	46.45	2	46.55	46.40	0	7,835	0.00%
2020/07/10	8	46.24	0	0.00	46.30	8	7,797	0.10%
2020/07/08	1	45.90	4	45.98	45.80	-3	7,614	-0.04%
2020/07/07	0	0.00	5.1	45.71	45.75	-5.1	7,485	-0.07%
2020/07/06	0	0.00	11	45.49	45.60	-11	7,467	-0.15%
2020/07/03	2	44.90	7	44.94	45.00	-5	7,630	-0.07%
2020/07/02	5	44.40	2	44.55	44.50	3	7,713	0.04%
2020/07/01	4	44.10	1	44.25	44.10	3	7,680	0.04%
2020/06/29	5	43.34	0	0.00	43.25	5	7,673	0.07%
2020/06/24	10	43.52	1	43.60	43.45	9	7,611	0.12%
2020/06/23	1	43.25	0	0.00	43.25	1	7,624	0.01%
2020/06/22	2	43.33	0	0.00	43.20	2	7,638	0.03%
2020/06/19	2	43.28	2	44.05	43.45	0	7,656	0.00%
2020/06/18	5	43.30	0	0.00	43.35	5	7,514	0.07%
2020/06/16	3	43.58	1	43.95	43.90	2	7,626	0.03%
2020/06/15	7	43.70	4	43.60	43.60	3	7,802	0.04%
2020/06/12	1	43.75	0	0.00	44.05	1	7,882	0.01%
2020/06/10	4	44.65	3	44.85	44.80	1	8,170	0.01%
2020/06/09	4	44.85	5	44.70	44.85	-1	8,391	-0.01%
2020/06/08	0	0.00	3	45.10	45.15	-3	8,503	-0.04%
2020/06/05	0	0.00	1	45.10	45.20	-1	8,609	-0.01%
2020/06/04	7	44.84	0	0.00	44.70	7	8,734	0.08%
2020/06/03	10	45.39	13	45.05	45.20	-3	8,776	-0.03%
2020/06/02	0	0.00	3	44.45	44.40	-3	8,730	-0.03%
2020/06/01	0	0.00	1	44.20	44.10	-1	8,719	-0.01%
2020/05/27	7	43.94	1	43.75	43.70	6	9,102	0.07%
2020/05/26	0	0.00	3	44.45	44.20	-3	9,195	-0.03%
2020/05/25	0.1	43.80	0	0.00	43.90	0.1	9,344	0.00%
2020/05/21	0	0.00	1	43.90	44.00	-1	9,627	-0.01%
2020/05/19	0	0.00	1	43.95	44.05	-1	9,682	-0.01%
2020/05/18	3	42.75	13	43.56	43.60	-10	9,637	-0.10%
2020/05/15	0	0.00	4	44.05	43.95	-4	9,604	-0.04%
2020/05/14	3	43.55	0	0.00	43.80	3	9,578	0.03%
2020/05/12	5	44.03	4	44.20	44.20	1	9,677	0.01%
2020/05/11	3.1	44.02	3	44.55	44.50	0.1	9,678	0.00%
2020/05/08	6	44.01	0	0.00	44.00	6	9,653	0.06%
2020/05/06	2	43.45	0	0.00	43.45	2	9,674	0.02%
2020/05/05	0	0.00	4	43.66	43.80	-4	9,701	-0.04%
2020/05/04	4	42.68	0	0.00	43.05	4	9,786	0.04%
2020/04/30	0	0.00	3	43.25	43.90	-3	9,867	-0.03%
2020/04/29	0	0.00	4	42.81	42.95	-4	9,944	-0.04%
2020/04/28	3	42.13	3	42.20	42.05	0	10,132	0.00%
2020/04/27	3	42.15	3	42.55	42.25	0	10,494	0.00%
2020/04/23	0	0.00	2	41.85	41.60	-2	10,479	-0.02%
2020/04/22	5	41.53	0	0.00	41.55	5	10,401	0.05%
2020/04/21	3	42.90	0	0.00	42.25	3	10,405	0.03%
2020/04/17	3	43.15	7	43.45	43.50	-4	10,436	-0.04%
2020/04/16	3	43.25	0	0.00	43.25	3	10,348	0.03%
2020/04/14	0	0.00	6	42.90	42.70	-6	10,303	-0.06%
2020/04/13	2	41.93	0	0.00	41.90	2	10,296	0.02%
2020/04/10	0	0.00	5	42.05	42.15	-5	10,379	-0.05%
2020/04/09	1	42.10	0	0.00	42.00	1	10,474	0.01%
2020/04/08	3	42.38	0	0.00	42.00	3	10,466	0.03%
2020/04/06	0	0.00	3	39.00	39.05	-3	10,324	-0.03%
2020/04/01	4	38.83	0	0.00	38.60	4	10,306	0.04%
2020/03/30	0	0.00	2	39.45	39.10	-2	10,235	-0.02%
2020/03/26	2	38.80	0	0.00	38.80	2	10,427	0.02%
2020/03/25	1	39.65	0	0.00	39.20	1	10,617	0.01%
2020/03/23	5	38.20	5	38.50	38.10	0	10,554	0.00%
2020/03/20	0	0.00	5	38.20	39.20	-5	10,520	-0.05%
2020/03/19	0	0.00	6	36.55	35.65	-6	10,417	-0.06%
2020/03/18	4	37.70	2	37.80	37.50	2	10,315	0.02%
2020/03/17	5	39.10	0	0.00	38.25	5	10,372	0.05%
2020/03/16	1	40.25	0	0.00	39.80	1	10,261	0.01%
2020/03/13	0	0.00	10	39.35	41.00	-10	10,129	-0.10%
2020/03/12	4	41.50	4	41.65	41.40	0	9,965	0.00%
2020/03/11	0	0.00	5	43.10	42.55	-5	9,859	-0.05%
2020/03/10	3	42.85	0	0.00	42.00	3	9,779	0.03%
2020/03/09	3	42.95	1	43.40	43.20	2	9,659	0.02%
2020/03/02	1	43.80	0	0.00	43.90	1	9,544	0.01%
2020/02/27	3	44.50	38.1	44.45	44.35	-35.1	9,596	-0.37%
2020/02/26	44	44.06	3	44.50	44.30	41	9,576	0.43%
2020/02/25	5	45.00	0	0.00	44.85	5	9,458	0.05%
2020/02/21	5	46.10	0	0.00	46.25	5	9,573	0.05%
2020/02/20	1	46.20	0	0.00	46.15	1	9,598	0.01%
2020/02/19	0	0.00	5	47.40	47.20	-5	9,635	-0.05%
2020/02/07	5	45.45	0	0.00	45.80	5	9,872	0.05%
2020/02/06	0	0.00	2	46.00	45.95	-2	9,857	-0.02%
2020/01/31	3	45.38	4	45.54	45.15	-1	9,652	-0.01%
2020/01/30	7	46.00	0	0.00	44.90	7	9,480	0.07%
2020/01/17	0	0.00	3	48.90	48.85	-3	9,088	-0.03%
2020/01/14	0.1	48.80	5	49.00	49.00	-4.9	9,127	-0.05%
2020/01/10	1	48.50	27	48.50	48.60	-26	9,255	-0.28%
2020/01/09	27	48.55	0	0.00	48.95	27	9,330	0.29%
2020/01/08	0	0.00	6	48.08	48.55	-6	9,340	-0.06%
2020/01/07	0	0.00	3	48.20	48.35	-3	9,292	-0.03%
2020/01/06	0	0.00	1	47.95	48.30	-1	9,220	-0.01%
2020/01/03	3	48.65	0	0.00	48.80	3	9,166	0.03%
2019/12/30	1	48.00	2.8	48.28	48.15	-1.8	8,980	-0.02%
2019/12/27	2	47.30	3	47.70	47.70	-1	8,848	-0.01%
2019/12/26	3	47.25	0	0.00	47.30	3	8,806	0.03%
2019/12/25	3	47.05	0	0.00	47.25	3	8,788	0.03%
2019/12/20	0	0.00	1	48.00	47.80	-1	8,446	-0.01%
2019/12/18	0	0.00	1	47.90	47.95	-1	8,241	-0.01%
2019/12/13	0	0.00	2	47.55	47.40	-2	8,195	-0.02%
2019/12/12	0	0.00	3	47.40	47.45	-3	8,048	-0.04%
2019/12/11	2	46.75	2	46.78	46.80	0	7,924	0.00%
2019/12/09	0	0.00	1	46.65	46.35	-1	7,881	-0.01%
2019/12/06	0	0.00	31	46.40	46.45	-31	7,852	-0.39%
2019/12/05	3.1	45.65	0	0.00	45.80	3.1	7,814	0.04%
2019/12/04	34	46.06	6	45.80	46.10	28	7,818	0.36%
2019/12/03	0	0.00	3	45.65	46.00	-3	7,806	-0.04%
2019/12/02	3	45.15	0	0.00	45.10	3	7,715	0.04%
2019/11/29	2.2	45.61	1	45.60	45.45	1.2	7,722	0.02%
2019/11/27	0	0.00	3	46.20	46.45	-3	7,795	-0.04%
2019/11/26	0	0.00	2	46.20	46.10	-2	7,779	-0.03%
2019/11/25	0.1	46.10	1	46.45	46.15	-0.9	7,539	-0.01%
2019/11/21	2	46.10	1	46.20	46.15	1	7,518	0.01%
2019/11/20	3	46.10	0	0.00	46.20	3	7,419	0.04%
2019/11/19	0.1	45.00	1	44.10	45.05	-0.9	7,151	-0.01%
2019/11/18	1	44.65	2	44.60	44.85	-1	7,071	-0.01%
2019/11/15	0	0.00	3	44.10	44.75	-3	6,977	-0.04%
2019/11/14	1	43.50	2	43.60	43.30	-1	6,850	-0.01%
2019/11/12	0	0.00	3	43.00	42.80	-3	6,997	-0.04%
2019/11/11	1	42.75	1	42.90	42.80	0	7,016	0.00%
2019/11/08	0	0.00	2	43.35	43.30	-2	7,025	-0.03%
2019/11/05	0	0.00	10	43.25	43.45	-10	7,078	-0.14%
2019/11/04	2	43.25	0	0.00	43.50	2	7,109	0.03%
2019/11/01	1	43.15	1	43.25	43.10	0	7,128	0.00%
2019/10/31	1	43.45	1	43.30	43.05	0	7,196	0.00%
2019/10/30	1	42.90	1	42.95	43.35	0	7,130	0.00%
2019/10/29	0	0.00	5	43.32	43.50	-5	7,109	-0.07%
2019/10/25	6	43.66	0	0.00	43.70	6	7,146	0.08%
2019/10/23	3	43.83	3	43.70	43.75	0	7,298	0.00%
2019/10/22	13	44.71	2	44.25	44.15	11	7,586	0.14%
2019/10/21	1	44.20	1	44.30	44.20	0	7,765	0.00%
2019/10/18	0	0.00	1	43.65	43.50	-1	7,825	-0.01%
2019/10/17	0	0.00	5	43.40	43.40	-5	7,793	-0.06%
2019/10/16	0	0.00	0.1	42.75	42.75	-0.1	7,753	0.00%
2019/10/15	1	42.60	0	0.00	43.00	1	7,771	0.01%
2019/10/14	2	42.70	21	42.81	42.90	-19	7,831	-0.24%
2019/10/07	2	42.23	0	0.00	42.40	2	8,461	0.02%
2019/09/27	12.2	43.29	6	43.52	43.30	6.2	8,663	0.07%
2019/09/26	3	43.50	0	0.00	43.45	3	8,722	0.03%
2019/09/24	0	0.00	3	43.20	43.30	-3	8,733	-0.03%
2019/09/23	5	43.40	0	0.00	43.15	5	8,802	0.06%
2019/09/20	2	43.70	2	43.85	43.65	0	8,875	0.00%
2019/09/19	6	43.89	0	0.00	43.60	6	8,840	0.07%
2019/09/18	0	0.00	5	44.30	44.00	-5	8,805	-0.06%
2019/09/17	5.2	43.95	0	0.00	44.00	5.2	8,786	0.06%
2019/09/12	1	44.20	5	44.15	43.80	-4	8,903	-0.04%
2019/09/11	5	43.65	1	43.70	43.65	4	8,937	0.04%
2019/09/09	0	0.00	10	44.43	44.50	-10	8,836	-0.11%
2019/09/05	5.2	44.05	0	0.00	44.05	5.2	8,838	0.06%
2019/09/04	5	44.05	0	0.00	44.05	5	8,861	0.06%
2019/09/02	0	0.00	2	43.65	43.65	-2	8,847	-0.02%
2019/08/30	0	0.00	5	43.00	43.00	-5	8,811	-0.06%
2019/08/28	5	42.15	0	0.00	42.05	5	8,832	0.06%
2019/08/27	4	42.03	0	0.00	41.75	4	8,907	0.04%
2019/08/23	0	0.00	5	42.40	42.50	-5	9,011	-0.06%
2019/08/22	1	42.40	0	0.00	41.95	1	9,065	0.01%
2019/08/21	5.2	42.29	5	42.55	42.05	0.2	9,188	0.00%
2019/08/20	5	42.50	0	0.00	42.50	5	9,198	0.05%
2019/08/19	6	42.98	0	0.00	42.60	6	9,228	0.07%
2019/08/15	0	0.00	6	41.78	41.80	-6	9,144	-0.07%
2019/08/14	0	0.00	8	41.20	41.35	-8	9,127	-0.09%
2019/08/13	1	40.50	0	0.00	40.40	1	9,205	0.01%
2019/08/12	5	40.80	0	0.00	41.00	5	9,418	0.05%
2019/08/08	0	0.00	6	40.75	41.20	-6	9,680	-0.06%
2019/08/06	7	40.52	0	0.00	40.65	7	9,668	0.07%
2019/08/05	7	41.27	1	41.50	41.20	6	9,598	0.06%
2019/08/02	2	40.75	12	40.91	41.00	-10	9,556	-0.10%
2019/08/01	1	41.25	0	0.00	41.40	1	9,485	0.01%
2019/07/31	3	41.95	0	0.00	41.80	3	9,412	0.03%
2019/07/30	0	0.00	3	42.50	42.10	-3	9,369	-0.03%
2019/07/29	2	42.25	0	0.00	42.15	2	9,330	0.02%
2019/07/26	4	42.04	4	42.40	42.25	0	9,296	0.00%
2019/07/25	9	42.43	0	0.00	42.10	9	9,293	0.10%
2019/07/24	2	43.23	9	43.03	42.90	-7	9,150	-0.08%
2019/07/23	7	46.76	5	46.65	46.80	2	8,840	0.02%
2019/07/22	5	46.35	0	0.00	46.35	5	8,623	0.06%
2019/07/19	0	0.00	10	46.55	46.20	-10	8,487	-0.12%
2019/07/15	2	46.00	1	45.70	46.05	1	8,419	0.01%
2019/07/12	2	45.60	16	45.89	46.10	-14	8,407	-0.17%
2019/07/11	13	47.73	2	46.93	47.15	11	8,162	0.13%
2019/07/10	5	48.15	5	48.45	48.50	0	7,895	0.00%
2019/07/09	5	47.95	5	48.35	48.05	0	7,845	0.00%
2019/07/08	5	47.80	0	0.00	48.00	5	7,781	0.06%
2019/07/05	0	0.00	10	48.25	48.45	-10	7,877	-0.13%
2019/07/04	5	47.55	0	0.00	47.60	5	7,931	0.06%
2019/07/03	5	48.15	0	0.00	48.00	5	7,935	0.06%
2019/07/02	0	0.00	10	48.41	48.60	-10	7,954	-0.13%
2019/06/28	10	47.99	1	48.10	47.55	9	8,046	0.11%
2019/06/27	0	0.00	12	48.21	48.90	-12	8,111	-0.15%
2019/06/26	0	0.00	10	47.41	47.35	-10	8,063	-0.12%
2019/06/25	5	47.05	0	0.00	47.30	5	8,220	0.06%
2019/06/24	0	0.00	6	47.33	47.45	-6	8,370	-0.07%
2019/06/21	11	47.06	0	0.00	46.65	11	8,483	0.13%
2019/06/20	0	0.00	2	47.63	47.65	-2	8,506	-0.02%
2019/06/18	0	0.00	3	46.90	47.00	-3	8,755	-0.03%
2019/06/13	4	46.30	1	45.85	46.15	3	9,195	0.03%
2019/06/11	0	0.00	3	46.45	46.75	-3	9,272	-0.03%
2019/06/10	3	45.85	0	0.00	45.90	3	9,217	0.03%
2019/06/06	0	0.00	1	46.00	45.85	-1	9,214	-0.01%
2019/06/03	2	44.88	3	45.18	45.50	-1	9,094	-0.01%
2019/05/28	1	42.90	0	0.00	43.00	1	8,848	0.01%
2019/05/24	1	43.80	0	0.00	43.75	1	8,963	0.01%
2019/05/20	1	43.75	1	43.90	44.00	0	8,995	0.00%
2019/05/17	0	0.00	2	43.30	43.75	-2	8,910	-0.02%
2019/05/16	2	42.65	5	41.85	42.65	-3	8,716	-0.03%
2019/05/14	1	40.45	0	0.00	41.00	1	8,615	0.01%
2019/05/13	10	41.38	0	0.00	41.40	10	8,612	0.12%
2019/05/09	0	0.00	4.4	41.89	41.85	-4.4	8,817	-0.05%
2019/05/02	0	0.00	3	42.05	42.05	-3	9,095	-0.03%
2019/04/29	0	0.00	6	41.24	41.50	-6	9,114	-0.07%
2019/04/26	0	0.00	1	40.65	41.10	-1	9,178	-0.01%
2019/04/18	6	41.42	0	0.00	41.15	6	9,356	0.06%
2019/04/15	1	41.60	0	0.00	41.65	1	9,403	0.01%
2019/04/12	2	41.53	2	41.55	41.65	0	9,392	0.00%
2019/04/11	1	41.65	2	41.68	41.65	-1	9,363	-0.01%
2019/04/10	0	0.00	4	41.34	41.30	-4	9,228	-0.04%
2019/04/09	0.5	41.15	0	0.00	41.30	0.5	9,145	0.01%
2019/04/08	3	41.10	5	41.38	41.30	-2	9,098	-0.02%
2019/04/02	1	41.25	3	41.22	41.25	-2	8,939	-0.02%
2019/04/01	0	0.00	5	40.35	40.50	-5	8,800	-0.06%
2019/03/28	4	39.65	2	39.85	39.85	2	8,537	0.02%
2019/03/27	2	39.20	0	0.00	39.40	2	8,400	0.02%
2019/03/26	5	39.60	0	0.00	40.00	5	8,306	0.06%
2019/03/25	0	0.00	3	39.72	40.00	-3	8,302	-0.04%
2019/03/22	1	39.50	0	0.00	39.50	1	8,312	0.01%
2019/03/21	0	0.00	8	39.23	39.50	-8	8,244	-0.10%
2019/03/18	6.5	38.17	0	0.00	37.65	6.5	7,933	0.08%
2019/03/12	0	0.00	5	38.25	38.35	-5	7,498	-0.07%
2019/03/11	5	37.65	0	0.00	37.95	5	7,762	0.06%
2019/03/05	0	0.00	0	38.20	38.20	0	8,215	0.00%
2019/02/27	0	0.00	6	39.00	38.80	-6	8,368	-0.07%
2019/02/26	0	0.00	6	38.36	38.60	-6	8,290	-0.07%
2019/02/25	4	38.01	0.1	37.85	37.85	3.9	8,173	0.05%
2019/02/22	1	38.30	0	0.00	38.85	1	8,063	0.01%
2019/02/21	1	39.00	0	0.00	38.85	1	8,021	0.01%
2019/02/18	0	0.00	0.4	37.40	37.40	-0.4	7,891	-0.01%
2019/02/14	0	0.00	1	38.05	38.00	-1	7,890	-0.01%
2019/02/11	0	0.00	1	36.15	36.45	-1	7,717	-0.01%
2019/01/25	0	0.00	3	36.05	36.20	-3	7,800	-0.04%
2019/01/24	1	35.90	0	0.00	36.00	1	7,945	0.01%
2019/01/22	3	35.80	0	0.00	35.80	3	8,201	0.04%
2019/01/21	3	35.70	3	36.10	36.15	0	8,631	0.00%
2019/01/18	0	0.00	2	36.05	36.15	-2	8,858	-0.02%
2019/01/17	0	0.00	1	35.70	35.70	-1	8,937	-0.01%
2019/01/14	2	34.95	0	0.00	35.05	2	9,407	0.02%
2019/01/11	0	0.00	8	35.91	36.00	-8	9,493	-0.08%
2019/01/08	1	34.90	0	0.00	34.65	1	9,275	0.01%
2019/01/04	0	0.00	3	33.70	33.85	-3	9,340	-0.03%
2019/01/02	3	33.80	3	34.30	33.80	0	9,679	0.00%
2018/12/26	3	33.85	0	0.00	33.40	3	9,966	0.03%
2018/12/24	0	0.00	5	34.50	34.50	-5	10,153	-0.05%
2018/12/20	1	34.20	0	0.00	34.30	1	10,769	0.01%
2018/12/19	0.2	34.60	0	0.00	34.70	0.2	10,973	0.00%
2018/12/18	5	34.55	5	34.70	34.40	0	11,188	0.00%
2018/12/17	4	34.80	15	34.90	34.80	-11	11,458	-0.10%
2018/12/14	0	0.00	9	33.96	34.00	-9	11,563	-0.08%
2018/12/13	0	0.00	1	33.20	33.50	-1	11,738	-0.01%
2018/12/11	5	33.00	0	0.00	32.95	5	11,928	0.04%
2018/12/10	2	33.00	0	0.00	33.00	2	12,208	0.02%
2018/12/06	2.2	33.25	0	0.00	33.15	2.2	12,755	0.02%
2018/12/05	7	33.50	0	0.00	33.80	7	13,258	0.05%
2018/12/04	5	34.00	0	0.00	33.85	5	13,328	0.04%
2018/12/03	0	0.00	1	34.45	34.50	-1	13,054	-0.01%
2018/11/30	1	33.45	5	33.45	33.70	-4	12,980	-0.03%
2018/11/29	5	32.95	0	0.00	32.65	5	12,808	0.04%
2018/11/28	0	0.00	11	32.86	33.05	-11	12,834	-0.09%
2018/11/27	8	32.03	8	32.14	32.30	0	12,886	0.00%
2018/11/23	2	32.65	0	0.00	32.55	2	13,101	0.02%
2018/11/22	6	32.82	22	32.75	32.60	-16	13,267	-0.12%
2018/11/21	7	33.01	0	0.00	33.00	7	13,322	0.05%
2018/11/20	2	33.50	5	33.35	33.25	-3	13,395	-0.02%
2018/11/19	5	33.65	0	0.00	33.65	5	13,400	0.04%
2018/11/15	5	33.20	0	0.00	33.40	5	13,415	0.04%
2018/11/14	0	0.00	20	33.45	33.50	-20	13,387	-0.15%
2018/11/13	2	33.25	5	33.47	33.70	-3	13,394	-0.02%
2018/11/09	4	33.06	0	0.00	33.05	4	13,652	0.03%
2018/11/08	40.1	33.93	0	0.00	33.60	40.1	13,827	0.29%
2018/11/06	8.1	32.49	12	32.25	32.40	-3.9	14,257	-0.03%
2018/11/05	19	33.04	0	0.00	32.45	19	14,236	0.13%
2018/11/02	0.1	34.10	6	34.45	34.10	-5.9	14,161	-0.04%
2018/11/01	0	33.40	0	0.00	33.30	0	14,199	0.00%
2018/10/31	4	32.11	5	32.50	32.75	-1	14,010	-0.01%
2018/10/30	4	31.10	4	31.20	31.70	0	13,873	0.00%
2018/10/29	15	31.04	0	0.00	30.75	15	13,814	0.11%
2018/10/26	8	32.08	5	32.65	32.10	3	13,497	0.02%
2018/10/25	1	33.30	0	0.00	33.50	1	13,365	0.01%
2018/10/24	10.1	33.63	0	0.00	33.55	10.1	13,288	0.08%
2018/10/23	7	34.17	0	0.00	34.00	7	13,176	0.05%
2018/10/19	1	36.00	0	0.00	36.25	1	13,203	0.01%
2018/10/16	0	0.00	10	37.80	37.90	-10	13,290	-0.08%
2018/10/04	0	0.00	2	39.63	39.70	-2	12,987	-0.02%
2018/10/02	0	0.00	10	40.30	40.15	-10	13,007	-0.08%
2018/09/28	4	41.19	1.3	41.06	41.50	2.7	12,967	0.02%
2018/09/27	17	40.03	11	40.05	40.55	6	12,655	0.05%
2018/09/21	0	0.00	3	40.12	41.25	-3	12,178	-0.02%
2018/09/20	0	0.00	2	39.33	39.45	-2	11,855	-0.02%
2018/09/13	4	36.65	0	0.00	37.00	4	11,114	0.04%
2018/09/12	2	35.85	0	0.00	36.10	2	10,921	0.02%
2018/09/11	3	36.08	0	0.00	36.10	3	10,759	0.03%
2018/09/07	0	0.00	10	40.10	39.90	-10	10,150	-0.10%
2018/09/06	0	0.00	1	39.90	39.90	-1	10,134	-0.01%
2018/09/04	2	41.50	2	41.30	41.10	0	10,051	0.00%
2018/09/03	0	0.00	30	40.85	40.80	-30	9,914	-0.30%
2018/08/31	0	0.00	1	41.75	41.85	-1	9,866	-0.01%
2018/08/30	2	42.83	2	41.83	41.95	0	9,720	0.00%
2018/08/29	1	44.85	1	45.10	45.40	0	9,464	0.00%
2018/08/27	1	45.40	1	45.45	45.50	0	9,384	0.00%
2018/08/23	3	44.48	1	44.15	44.50	2	9,581	0.02%
2018/08/21	0	0.00	1	44.85	44.85	-1	9,568	-0.01%
2018/08/20	0	0.00	21	44.10	44.35	-21	9,518	-0.22%
2018/08/17	0	0.00	5.5	44.27	44.25	-5.5	9,440	-0.06%
2018/08/16	0	0.00	1	43.00	42.80	-1	9,224	-0.01%
2018/08/15	7	42.81	3	42.95	43.50	4	9,180	0.04%
2018/08/14	7	43.06	10	43.27	44.10	-3	9,033	-0.03%
2018/08/13	0	0.00	2	42.42	42.10	-2	8,677	-0.02%
2018/08/09	0.2	41.40	9	41.64	41.55	-8.8	8,761	-0.10%
2018/08/08	10.1	41.98	5	42.18	42.15	5.1	8,824	0.06%
2018/08/06	0	0.00	0	40.70	41.00	0	8,836	0.00%
2018/08/02	1	40.40	1	40.85	41.00	0	8,874	0.00%
2018/08/01	6.1	41.68	0	0.00	41.40	6.1	8,858	0.07%
2018/07/31	0.1	40.65	11	40.85	40.80	-10.9	8,793	-0.12%
2018/07/30	0	0.00	5	41.52	41.50	-5	8,829	-0.06%
2018/07/27	8.1	40.93	5	41.36	40.60	3.1	8,790	0.04%
2018/07/26	0	0.00	6	40.97	41.75	-6	8,832	-0.07%
2018/07/25	127.1	40.09	101	40.34	39.55	26.1	8,732	0.30%	大買/大賣/
2018/07/24	1	39.70	1.4	39.75	39.70	-0.4	8,702	0.00%
2018/07/23	0.1	37.80	1	37.90	38.00	-0.9	8,617	-0.01%
2018/07/20	5	37.06	10	37.63	38.00	-5	8,755	-0.06%
2018/07/19	6	36.93	16	37.56	37.75	-10	8,709	-0.11%
2018/07/18	6	36.88	6	36.89	36.80	0	8,828	0.00%
2018/07/11	55	35.15	148	35.28	35.55	-93	8,821	-1.05%	大賣/
2018/07/10	95	35.74	3	35.85	36.10	92	8,773	1.05%
2018/07/09	0	0.00	3	35.12	35.25	-3	8,605	-0.03%
2018/07/05	2	33.65	0	0.00	33.70	2	8,400	0.02%
2018/07/04	0	0.00	15	34.25	34.65	-15	8,404	-0.18%
2018/07/03	0	0.00	2	34.55	34.50	-2	8,446	-0.02%
2018/07/02	0	0.00	4	34.00	34.00	-4	8,281	-0.05%
2018/06/26	0	0.00	1	33.15	33.20	-1	7,883	-0.01%
2018/06/22	0	0.00	1	33.00	33.70	-1	7,675	-0.01%
2018/06/21	0	0.00	1	33.10	33.25	-1	7,549	-0.01%
2018/06/20	1	32.80	0	0.00	33.10	1	7,454	0.01%
2018/06/19	1	32.80	0	0.00	32.65	1	7,326	0.01%
2018/06/15	2	33.45	0	0.00	33.45	2	7,222	0.03%
2018/06/12	0	0.00	2	33.55	33.60	-2	7,165	-0.03%
2018/06/07	2	34.00	0	0.00	34.30	2	7,163	0.03%
2018/06/06	0.4	34.05	0	0.00	34.10	0.4	7,263	0.01%
2018/06/05	2	33.90	0	0.00	34.30	2	7,277	0.03%
2018/06/04	0	0.00	11	34.44	34.65	-11	7,259	-0.15%
2018/05/30	5	32.32	0	0.00	32.80	5	6,771	0.07%
2018/05/29	2	33.05	0	0.00	32.85	2	6,702	0.03%
2018/05/25	6	33.37	2	33.45	33.55	4	6,710	0.06%
2018/05/23	8	33.60	0	0.00	33.65	8	6,696	0.12%
2018/05/22	3.1	35.03	5	34.75	34.30	-1.9	6,622	-0.03%
2018/05/21	1	35.25	17	35.50	35.25	-16	6,581	-0.24%
2018/05/17	3	33.70	22.3	34.13	34.10	-19.3	6,387	-0.30%
2018/05/16	19.1	33.65	0	0.00	33.75	19.1	6,223	0.31%
2018/05/08	0	0.00	6	32.19	32.40	-6	5,741	-0.10%
2018/05/07	1	31.70	0	0.00	31.50	1	5,623	0.02%
2018/05/03	10	31.15	1	32.00	31.00	9	5,440	0.17%
2018/05/02	0	0.00	16	32.04	32.05	-16	5,299	-0.30%
2018/04/30	5	31.95	0	0.00	31.75	5	5,080	0.10%
2018/04/26	0	0.00	5	31.70	31.30	-5	4,875	-0.10%
2018/04/25	0	0.00	3	30.80	30.70	-3	4,731	-0.06%
2018/04/24	4	31.36	7	31.66	30.90	-3	4,645	-0.06%
2018/04/23	0.1	30.80	7.1	31.00	30.95	-7	4,479	-0.16%
2018/04/20	6	30.65	10	30.65	30.40	-4	4,408	-0.09%
2018/04/19	0	0.00	53	29.99	30.15	-53	4,378	-1.21%
2018/04/18	2	29.13	0	0.00	29.20	2	4,376	0.05%
2018/04/17	1	29.15	0	0.00	29.15	1	4,558	0.02%
2018/04/13	1	29.15	5	29.25	29.15	-4	4,755	-0.08%
2018/04/12	1	29.10	0	0.00	29.10	1	4,922	0.02%
2018/04/11	6	29.32	0	0.00	29.40	6	5,031	0.12%
2018/04/10	0	0.00	1	29.45	29.45	-1	5,115	-0.02%
2018/04/09	0	0.00	2	29.30	29.45	-2	5,159	-0.04%
2018/04/03	6	28.13	0	0.00	28.25	6	5,117	0.12%
2018/03/31	16	28.60	1	28.55	28.55	15	5,254	0.29%
2018/03/30	8	28.26	0	0.00	28.35	8	5,255	0.15%
2018/03/29	2	28.05	0	0.00	28.10	2	5,283	0.04%
2018/03/28	1	28.40	0	0.00	28.40	1	5,284	0.02%
2018/03/27	1	28.65	3	28.65	28.65	-2	5,333	-0.04%
2018/03/26	1	28.55	0	0.00	28.55	1	5,352	0.02%
2018/03/22	2	29.33	22	29.25	29.30	-20	5,431	-0.37%
2018/03/21	0	0.00	1	29.25	29.25	-1	5,459	-0.02%
2018/03/16	0.4	29.10	0	0.00	29.10	0.4	5,608	0.01%
2018/03/15	23	29.45	11	29.40	29.45	12	5,488	0.22%
2018/03/13	0	0.00	0.2	29.40	29.45	-0.2	5,497	0.00%
2018/03/12	1	29.60	5	28.95	29.60	-4	5,416	-0.07%
2018/03/09	0	0.00	2.5	27.79	28.15	-2.5	5,561	-0.04%
2018/03/08	9	27.57	1	27.45	27.45	8	5,519	0.14%
2018/03/02	5	27.65	0	0.00	27.90	5	5,519	0.09%
2018/03/01	3	27.80	0	0.00	28.20	3	5,477	0.05%
2018/02/27	1	28.05	0	0.00	28.40	1	5,431	0.02%
2018/02/26	0.2	28.40	0	0.00	28.35	0.2	5,345	0.00%
2018/02/22	3	27.90	0	0.00	28.25	3	5,288	0.06%
2018/02/21	0	0.00	1	27.95	28.35	-1	5,291	-0.02%
2018/02/09	5	27.10	0	0.00	27.10	5	5,226	0.10%
2018/02/06	0	0.00	1	27.10	27.20	-1	5,066	-0.02%
2018/02/05	0	0.00	1	29.10	29.10	-1	4,885	-0.02%
2018/02/02	2	29.65	0	0.00	29.50	2	4,830	0.04%
2018/01/31	1	29.55	0	0.00	30.05	1	4,782	0.02%
2018/01/30	2	29.75	0	0.00	29.75	2	4,706	0.04%
2018/01/29	0.2	30.10	0	0.00	30.15	0.2	4,672	0.00%
2018/01/26	0	0.00	2	30.45	30.30	-2	4,648	-0.04%
2018/01/22	2	30.00	11	30.25	30.25	-9	4,503	-0.20%
2018/01/19	0.2	30.45	0	0.00	30.50	0.2	4,432	0.00%
2018/01/18	0	0.00	5	30.77	30.75	-5	4,385	-0.11%
2018/01/15	0	0.00	2	30.40	30.40	-2	4,140	-0.05%
2018/01/12	20	30.00	16	30.02	30.00	4	4,067	0.10%
2018/01/10	0	0.00	1	30.50	30.50	-1	3,737	-0.03%
2018/01/09	5	30.70	5	30.65	30.40	0	3,655	0.00%
2018/01/08	5	30.20	2	30.08	30.30	3	3,520	0.09%
2018/01/05	1	28.85	1	29.20	29.35	0	3,339	0.00%
2018/01/04	0.3	28.50	0	0.00	28.60	0.3	3,220	0.01%
2018/01/03	0	0.00	1	28.40	28.40	-1	3,145	-0.03%
2018/01/02	2	28.20	5	28.35	28.20	-3	3,041	-0.10%