亞泥 (1102)-永豐金-中壢券商分點個股進出

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

亞泥

(1102)

可現股當沖

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

立即追蹤
本地時間:14:30

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

亞泥 (1102)籌碼相關－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	35.1	44.86	46.00	-35.1	5,076	-0.69%
2024/05/09	0	0.00	1	44.05	43.45	-1	4,714	-0.02%
2024/05/07	0	0.00	4	44.20	44.20	-4	4,625	-0.09%
2024/05/06	0	0.00	1.2	44.45	44.50	-1.2	4,514	-0.03%
2024/05/03	0	0.00	1.1	44.05	43.95	-1.1	4,357	-0.03%
2024/05/02	0.1	43.70	0	0.00	43.80	0.1	4,276	0.00%
2024/04/29	0	0.00	4.1	43.32	43.60	-4.1	4,094	-0.10%
2024/04/26	0	0.00	0.1	42.90	42.75	-0.1	3,985	0.00%
2024/04/25	0	0.00	0.2	42.50	42.50	-0.2	3,953	0.00%
2024/04/22	0	0.00	0.1	42.45	42.70	-0.1	4,025	0.00%
2024/04/19	0	0.00	0	41.75	42.00	0	3,948	0.00%
2024/04/15	0	0.00	3	42.10	42.05	-3	3,683	-0.08%
2024/04/10	0	0.00	1	42.55	42.50	-1	3,572	-0.03%
2024/04/09	0	0.00	0.7	41.91	42.00	-0.7	3,578	-0.02%
2024/04/08	0	0.00	0	41.80	41.75	0	3,611	0.00%
2024/04/03	11	41.36	11	41.85	41.15	0	3,582	0.00%
2024/03/26	0	0.00	2	41.60	41.60	-2	4,133	-0.05%
2024/03/19	0	40.85	0	0.00	40.55	0	5,272	0.00%
2024/03/18	0	0.00	2	41.40	41.10	-2	5,280	-0.04%
2024/03/14	0	0.00	1	41.15	41.15	-1	5,220	-0.02%
2024/03/13	0	0.00	1	40.30	40.35	-1	5,166	-0.02%
2024/03/12	0	0.00	1	40.30	40.60	-1	5,123	-0.02%
2024/03/08	0	0.00	19	40.42	40.40	-19	5,175	-0.37%
2024/03/06	0	0.00	0.1	40.30	40.00	-0.1	5,185	0.00%
2024/03/05	0.1	40.10	0	0.00	40.05	0.1	5,238	0.00%
2024/03/01	1	40.15	4	40.10	40.15	-3	5,295	-0.06%
2024/02/26	0	40.20	1	40.20	40.25	-1	5,293	-0.02%
2024/02/23	1	40.25	0	0.00	40.20	1	5,314	0.02%
2024/02/21	1	40.30	0	0.00	40.30	1	5,433	0.02%
2024/02/19	0	40.00	0	0.00	40.15	0	5,608	0.00%
2024/02/16	2	39.60	0	0.00	39.60	2	5,773	0.03%
2024/02/15	3.2	39.24	0	0.00	39.20	3.2	5,825	0.05%
2024/02/05	9	39.50	0	0.00	39.45	9	5,791	0.16%
2024/01/31	0.1	39.90	0	0.00	39.75	0.1	5,811	0.00%
2024/01/30	7	39.71	0	0.00	39.80	7	5,813	0.12%
2024/01/29	4	39.90	0	0.00	39.95	4	5,827	0.07%
2024/01/26	0	40.07	0	0.00	40.10	0	5,858	0.00%
2024/01/25	0	40.00	0	0.00	40.00	0	5,901	0.00%
2024/01/24	0	40.00	1	39.90	39.90	-1	5,916	-0.02%
2024/01/19	0	39.47	0	0.00	39.40	0	6,031	0.00%
2024/01/18	0	39.60	0	0.00	39.30	0	6,045	0.00%
2024/01/17	3.1	39.52	0	0.00	39.35	3.1	6,033	0.05%
2024/01/16	2	40.05	1	40.10	39.95	1	5,978	0.02%
2024/01/12	0	0.00	10	40.65	40.65	-10	5,944	-0.17%
2024/01/11	0.2	40.90	0	0.00	40.80	0.2	6,041	0.00%
2024/01/10	0.1	40.90	0	0.00	40.70	0.1	6,318	0.00%
2024/01/08	0	0.00	0.1	41.55	41.30	-0.1	6,400	0.00%
2024/01/03	0.1	40.85	0	0.00	40.65	0.1	6,606	0.00%
2024/01/02	0.1	41.20	0	0.00	41.15	0.1	6,547	0.00%
2023/12/29	0.1	41.35	0	0.00	41.45	0.1	6,492	0.00%
2023/12/28	0.2	41.25	1	41.10	41.25	-0.9	6,531	-0.01%
2023/12/25	2	40.53	0	0.00	40.75	2	6,540	0.03%
2023/12/22	0.3	40.65	0	0.00	40.25	0.3	6,520	0.00%
2023/12/19	0.1	41.05	0	0.00	40.80	0.1	5,703	0.00%
2023/12/15	0	0.00	0.1	42.45	42.25	-0.1	5,127	0.00%
2023/12/14	0	0.00	3	42.40	42.30	-3	4,873	-0.06%
2023/12/13	0	0.00	5	42.30	42.25	-5	4,772	-0.10%
2023/12/12	1	41.95	2	41.95	42.15	-1	4,768	-0.02%
2023/12/07	0	0.00	1	41.85	41.60	-1	4,710	-0.02%
2023/12/06	0.2	41.84	1	41.90	41.70	-0.8	4,730	-0.02%
2023/12/05	0.3	41.71	0	0.00	41.60	0.3	4,736	0.01%
2023/12/01	0	0.00	4	41.80	41.55	-4	4,689	-0.09%
2023/11/30	0.4	41.75	1	41.70	41.70	-0.6	4,668	-0.01%
2023/11/29	0	0.00	5	42.18	42.00	-5	4,558	-0.11%
2023/11/28	0	0.00	2	42.10	42.10	-2	4,567	-0.04%
2023/11/22	0	41.60	0	0.00	41.60	0	4,626	0.00%
2023/11/21	0.5	41.55	5	41.60	41.70	-4.5	4,655	-0.10%
2023/11/20	0	0.00	1	41.35	41.35	-1	4,602	-0.02%
2023/11/17	0	0.00	0	41.55	41.45	0	4,557	0.00%
2023/11/16	0	0.00	5.1	41.40	41.50	-5.1	4,510	-0.11%
2023/11/15	0	0.00	15	40.60	41.05	-15	4,431	-0.34%
2023/11/13	0	0.00	10	40.45	40.55	-10	4,282	-0.23%
2023/11/10	5	40.30	2	40.35	40.35	3	4,326	0.07%
2023/11/09	1	40.45	4	40.40	40.40	-3	4,383	-0.07%
2023/11/03	0	0.00	0.2	40.30	40.25	-0.2	4,460	0.00%
2023/10/27	5	39.40	2	39.55	39.40	3	4,669	0.06%
2023/10/25	0	0.00	5	39.00	38.95	-5	4,777	-0.10%
2023/10/24	0	0.00	1	39.25	39.00	-1	4,872	-0.02%
2023/10/23	5	38.95	0	0.00	38.85	5	5,022	0.10%
2023/10/20	5	38.90	0	0.00	38.95	5	5,244	0.10%
2023/10/19	2	39.10	0	0.00	39.15	2	5,489	0.04%
2023/10/18	4.1	39.23	0	0.00	39.05	4.1	5,756	0.07%
2023/10/17	0	40.50	0	0.00	40.60	0	5,999	0.00%
2023/10/12	0.1	40.35	1	40.40	40.55	-0.9	6,549	-0.01%
2023/10/11	0	0.00	0.1	40.30	40.35	-0.1	6,565	0.00%
2023/10/05	0	39.40	0	0.00	39.35	0	6,550	0.00%
2023/09/26	1	39.80	0	0.00	39.75	1	6,601	0.02%
2023/09/21	1.1	39.71	0	0.00	39.65	1.1	6,649	0.02%
2023/09/20	0	0.00	1	40.25	40.05	-1	6,625	-0.02%
2023/09/19	2	40.40	0	0.00	40.30	2	6,627	0.03%
2023/09/18	0.2	40.36	0	0.00	40.35	0.2	6,711	0.00%
2023/09/15	1.1	40.35	5	40.40	40.45	-3.9	6,752	-0.06%
2023/09/07	2	39.50	1	39.55	39.60	1	6,918	0.01%
2023/09/06	4.6	39.81	0	0.00	39.95	4.6	6,878	0.07%
2023/09/05	0	40.35	0	0.00	40.35	0	6,830	0.00%
2023/09/04	0	0.00	2	40.25	40.40	-2	6,866	-0.03%
2023/09/01	0.1	40.15	1	40.10	40.30	-0.9	6,924	-0.01%
2023/08/31	2	39.95	0	0.00	39.90	2	6,904	0.03%
2023/08/30	0.1	40.10	5	40.05	40.20	-4.9	6,858	-0.07%
2023/08/28	10	39.85	12.4	39.92	40.00	-2.4	6,858	-0.04%
2023/08/24	0	0.00	1.8	39.88	39.85	-1.8	6,873	-0.03%
2023/08/23	0	0.00	2.8	39.73	39.80	-2.8	6,882	-0.04%
2023/08/21	9	39.41	5	39.55	39.70	4	6,952	0.06%
2023/08/18	1	38.95	0	0.00	39.10	1	6,956	0.01%
2023/08/17	7	38.91	0	0.00	39.30	7	6,973	0.10%
2023/08/16	4.3	39.28	0	0.00	39.25	4.3	6,944	0.06%
2023/08/15	5	40.05	0	0.00	39.80	5	6,924	0.07%
2023/08/14	0	0.00	5	40.45	40.45	-5	6,912	-0.07%
2023/08/11	1	39.90	0	0.00	40.00	1	6,903	0.01%
2023/08/10	0.1	39.95	0	0.00	40.00	0.1	6,895	0.00%
2023/08/09	0.1	40.55	0	0.00	40.20	0.1	6,878	0.00%
2023/08/07	0	0.00	1	40.40	40.55	-1	6,803	-0.01%
2023/08/04	0	0.00	1	40.60	40.55	-1	6,777	-0.01%
2023/08/02	0.1	39.80	0	0.00	39.75	0.1	6,645	0.00%
2023/08/01	3	40.00	0	0.00	40.00	3	6,630	0.05%
2023/07/31	0	0.00	3	40.15	40.30	-3	6,594	-0.05%
2023/07/28	3	40.02	2	40.05	40.10	1	6,533	0.02%
2023/07/27	9.2	39.84	1	40.20	40.00	8.2	6,457	0.13%
2023/07/26	3.3	40.03	7	40.21	40.10	-3.8	6,364	-0.06%
2023/07/25	3.2	38.93	0	0.00	39.00	3.2	6,194	0.05%
2023/07/24	16.8	38.60	0	0.00	38.20	16.8	5,957	0.28%
2023/07/21	17.3	39.79	2	40.15	39.15	15.3	5,687	0.27%
2023/07/20	23	40.73	0	0.00	40.50	23	5,406	0.43%
2023/07/19	1	43.90	5	44.80	44.80	-4	4,905	-0.08%
2023/07/17	0.1	44.00	0	0.00	43.90	0.1	4,362	0.00%
2023/07/14	2.2	43.81	0	0.00	43.90	2.2	4,331	0.05%
2023/07/13	1	43.80	0	0.00	43.80	1	4,278	0.02%
2023/07/12	2	43.95	0	0.00	43.95	2	4,234	0.05%
2023/07/11	1	43.90	0	0.00	43.90	1	4,244	0.02%
2023/07/10	0.1	43.90	0	0.00	43.85	0.1	4,253	0.00%
2023/07/06	2	44.25	0	0.00	44.10	2	4,269	0.05%
2023/07/05	0	0.00	15	44.69	44.70	-15	4,219	-0.36%
2023/07/03	0	0.00	4	44.55	44.60	-4	4,158	-0.10%
2023/06/28	1	44.55	0	0.00	44.60	1	4,159	0.02%
2023/06/27	3	44.40	0	0.00	44.30	3	4,159	0.07%
2023/06/26	0	0.00	3	44.70	44.60	-3	4,172	-0.07%
2023/06/21	0.2	44.10	0	0.00	44.20	0.2	4,105	0.00%
2023/06/20	0.1	44.30	2	44.25	44.10	-1.9	4,077	-0.05%
2023/06/19	0	0.00	1	44.10	44.05	-1	4,050	-0.02%
2023/06/16	0.1	44.15	0	0.00	43.95	0.1	4,021	0.00%
2023/06/15	1	44.00	0	0.00	43.90	1	3,933	0.03%
2023/06/14	4	43.98	0	0.00	44.00	4	4,073	0.10%
2023/06/13	0.1	44.21	0	0.00	44.00	0.1	4,061	0.00%
2023/06/12	4	44.28	0	0.00	44.35	4	4,045	0.10%
2023/06/08	0	0.00	3	44.73	44.65	-3	4,129	-0.07%
2023/06/07	0.2	44.55	0	0.00	44.40	0.2	4,153	0.00%
2023/06/06	0.3	44.39	0	0.00	44.60	0.3	4,132	0.01%
2023/06/05	0.1	44.35	0	0.00	44.55	0.1	4,293	0.00%
2023/06/02	0.1	44.40	2	44.25	44.25	-1.9	4,296	-0.04%
2023/05/30	0.1	44.05	0	0.00	44.05	0.1	4,255	0.00%
2023/05/24	0	44.45	0	0.00	44.35	0	4,282	0.00%
2023/05/23	0.2	44.53	5	44.55	44.65	-4.9	4,285	-0.11%
2023/05/22	0.2	44.47	0.4	44.50	44.50	-0.2	4,325	0.00%
2023/05/19	0.3	44.35	0	0.00	44.50	0.3	4,313	0.01%
2023/05/17	0	0.00	1	44.35	44.35	-1	4,286	-0.02%
2023/05/12	0	0.00	1	43.80	43.95	-1	4,311	-0.02%
2023/05/11	0	0.00	1	43.80	43.85	-1	4,290	-0.02%
2023/05/10	7	43.95	0	0.00	44.15	7	4,282	0.16%
2023/05/09	0	0.00	1	44.45	44.45	-1	4,258	-0.02%
2023/05/05	3	44.20	0	0.00	44.25	3	4,236	0.07%
2023/05/03	0	0.00	5	44.25	44.15	-5	4,269	-0.12%
2023/04/25	0	0.00	6	44.04	43.95	-6	4,484	-0.13%
2023/04/21	1	43.95	4	43.88	43.80	-3	4,388	-0.07%
2023/04/19	1	43.35	0	0.00	43.30	1	4,465	0.02%
2023/04/14	0	43.90	0	0.00	43.65	0	4,455	0.00%
2023/04/13	0	0.00	0	43.90	43.70	0	4,450	0.00%
2023/04/12	1	43.90	0	0.00	43.90	1	4,438	0.02%
2023/04/11	1	44.00	2	44.03	44.10	-1	4,439	-0.02%
2023/04/06	0	0.00	1	43.35	43.40	-1	4,417	-0.02%
2023/03/30	2	43.00	0	0.00	43.20	2	4,966	0.04%
2023/03/29	4	43.25	0	0.00	43.30	4	5,471	0.07%
2023/03/27	5	42.99	0	0.00	42.90	5	6,358	0.08%
2023/03/22	1	42.80	5	43.00	42.90	-4	7,065	-0.06%
2023/03/21	3	42.90	0	0.00	42.70	3	7,117	0.04%
2023/03/20	2	42.58	0.3	42.67	42.70	1.8	7,146	0.02%
2023/03/17	1	42.90	0	0.00	42.65	1	7,223	0.01%
2023/03/15	2.1	42.61	0	0.00	42.95	2.1	7,080	0.03%
2023/03/14	1.1	42.65	0	0.00	42.60	1.1	7,079	0.01%
2023/03/13	0	0.00	1	42.75	42.85	-1	7,074	-0.01%
2023/03/10	6	42.76	0	0.00	42.85	6	7,074	0.08%
2023/03/09	1	43.35	0	0.00	43.25	1	7,136	0.01%
2023/03/08	4.1	43.03	5	43.05	43.25	-0.9	7,175	-0.01%
2023/03/07	1	44.55	0	0.00	44.55	1	7,054	0.01%
2023/03/02	0	44.20	2	44.05	44.20	-2	7,104	-0.03%
2023/03/01	0.9	44.20	1	44.10	44.10	-0.1	7,089	0.00%
2023/02/24	0	0.00	1	44.55	44.75	-1	7,063	-0.01%
2023/02/23	0	0.00	8	44.65	44.50	-8	7,026	-0.11%
2023/02/22	0	0.00	2	43.90	44.00	-2	7,021	-0.03%
2023/02/21	1	43.60	4	43.85	44.00	-3	7,077	-0.04%
2023/02/20	0	0.00	1	43.45	43.75	-1	7,107	-0.01%
2023/02/17	4	42.65	1	42.65	42.85	3	7,081	0.04%
2023/02/16	0	0.00	3	42.65	42.55	-3	7,193	-0.04%
2023/02/14	0.1	42.30	0	0.00	42.25	0.1	7,201	0.00%
2023/02/10	1	41.95	0	0.00	42.20	1	7,206	0.01%
2023/02/06	5.1	42.10	4	42.00	42.00	1.1	7,251	0.02%
2023/02/01	0.3	42.60	0	0.00	42.65	0.3	7,219	0.00%
2023/01/31	0	0.00	1	42.44	42.15	-1	7,253	-0.01%
2023/01/30	0.1	42.90	0.1	42.95	42.95	0	7,195	0.00%
2023/01/17	2.1	42.65	4	42.66	42.65	-1.9	7,103	-0.03%
2023/01/16	3	42.50	0	0.00	42.60	3	7,080	0.04%
2023/01/13	0	0.00	2	42.20	42.15	-2	7,047	-0.03%
2023/01/12	1	42.10	0	0.00	41.95	1	7,200	0.01%
2023/01/04	0	0.00	1	40.75	40.75	-1	7,581	-0.01%
2022/12/29	1	40.50	0	0.00	40.80	1	7,691	0.01%
2022/12/28	0	0.00	0	41.15	41.15	0	7,725	0.00%
2022/12/26	1	41.30	0	0.00	41.50	1	7,815	0.01%
2022/12/22	0	0.00	13	41.41	41.45	-13	8,088	-0.16%
2022/12/21	6	40.30	1	40.55	40.55	5	7,736	0.06%
2022/12/20	9	40.91	0	0.00	40.90	9	7,354	0.12%
2022/12/16	0.1	40.60	0	0.00	41.90	0.1	6,678	0.00%
2022/12/15	3	40.90	0	0.00	40.95	3	6,245	0.05%
2022/12/14	0	0.00	2	41.20	41.20	-2	6,339	-0.03%
2022/12/07	0	0.00	1	41.05	40.90	-1	6,842	-0.01%
2022/12/01	3	40.83	0	0.00	40.80	3	6,996	0.04%
2022/11/30	1	40.95	1	41.30	41.30	0	7,043	0.00%
2022/11/24	2	41.10	0	0.00	41.10	2	7,267	0.03%
2022/11/16	0.1	40.50	0	0.00	40.50	0.1	7,276	0.00%
2022/11/15	0	0.00	1	40.50	40.75	-1	7,234	-0.01%
2022/11/14	0.1	40.40	6	39.40	40.60	-5.9	7,216	-0.08%
2022/11/11	0	0.00	7	39.06	39.05	-7	7,144	-0.10%
2022/11/09	0	0.00	5	38.10	38.50	-5	7,194	-0.07%
2022/11/04	2.1	36.93	0	0.00	37.45	2.1	7,319	0.03%
2022/11/03	5	36.82	3	37.30	37.30	2	7,296	0.03%
2022/11/02	4	37.55	0	0.00	37.50	4	7,279	0.05%
2022/11/01	0	0.00	1	37.30	37.55	-1	7,264	-0.01%
2022/10/31	2	37.05	0	0.00	37.30	2	7,299	0.03%
2022/10/27	35.2	37.70	0	0.00	37.25	35.2	7,398	0.48%
2022/10/25	1.2	37.14	1	37.20	37.15	0.2	7,472	0.00%
2022/10/24	1	37.60	0	0.00	37.40	1	7,595	0.01%
2022/10/21	1.1	36.96	0	0.00	37.50	1.1	7,832	0.01%
2022/10/20	14	37.08	0	0.00	37.10	14	8,030	0.17%
2022/10/19	2	37.95	0	0.00	37.95	2	7,982	0.03%
2022/10/18	0.1	37.85	0	0.00	37.70	0.1	8,056	0.00%
2022/10/13	8	38.75	0	0.00	38.70	8	8,129	0.10%
2022/10/12	1	39.60	1	39.55	39.80	0	8,245	0.00%
2022/10/06	0.1	40.20	1	40.20	40.15	-1	8,382	-0.01%
2022/10/04	1	39.30	0	0.00	39.40	1	8,375	0.01%
2022/10/03	3	39.03	0	0.00	39.00	3	8,310	0.04%
2022/09/30	1.1	39.70	0	0.00	39.40	1.1	8,299	0.01%
2022/09/29	6	39.76	0	0.00	40.05	6	8,225	0.07%
2022/09/28	2	40.33	0	0.00	39.90	2	8,058	0.02%
2022/09/27	11	40.91	0	0.00	40.75	11	7,975	0.14%
2022/09/26	4	41.48	0	0.00	40.95	4	7,925	0.05%
2022/09/23	11.1	42.75	0	0.00	42.35	11.1	7,903	0.14%
2022/09/22	12	42.60	7	43.85	43.85	5	7,862	0.06%
2022/09/20	1	44.05	0	0.00	43.95	1	7,532	0.01%
2022/09/19	0	0.00	1.2	44.33	44.10	-1.2	7,403	-0.02%
2022/09/16	1	44.20	0	0.00	44.20	1	7,316	0.01%
2022/09/14	2	44.03	0	0.00	44.30	2	7,263	0.03%
2022/09/13	1	44.25	0	0.00	44.45	1	7,393	0.01%
2022/09/12	1	44.00	0	0.00	44.10	1	7,532	0.01%
2022/09/08	0	0.00	1	43.95	44.05	-1	7,817	-0.01%
2022/09/06	1	43.25	3.3	43.18	43.45	-2.3	7,791	-0.03%
2022/09/02	0.1	42.40	3	42.48	42.30	-2.9	7,556	-0.04%
2022/08/29	4	42.13	0	0.00	42.45	4	7,381	0.05%
2022/08/26	0.1	42.80	0	0.00	42.80	0.1	7,366	0.00%
2022/08/19	2	42.43	0	0.00	42.60	2	7,376	0.03%
2022/08/18	0	0.00	1	42.90	42.90	-1	7,346	-0.01%
2022/08/17	0	0.00	27	42.68	42.80	-27	7,330	-0.37%
2022/08/15	1	41.95	0	0.00	42.25	1	7,270	0.01%
2022/08/11	4	42.05	3	41.55	42.25	1	7,283	0.01%
2022/08/09	2	40.90	0	0.00	41.25	2	7,231	0.03%
2022/08/08	1	40.80	0	0.00	40.90	1	7,270	0.01%
2022/08/05	2	40.80	0	0.00	40.95	2	7,311	0.03%
2022/08/04	3.1	41.12	16	41.20	40.70	-12.9	7,332	-0.18%
2022/08/02	0	0.00	20	41.10	41.40	-20	7,281	-0.27%
2022/08/01	1	41.10	1	41.44	41.35	0	7,234	0.00%
2022/07/29	1	41.10	1	41.45	41.45	0	7,210	0.00%
2022/07/28	29.1	41.01	0	0.00	40.50	29.1	7,044	0.41%
2022/07/21	1	44.15	0	0.00	44.50	1	6,390	0.02%
2022/07/20	0	0.00	1	44.25	44.05	-1	6,250	-0.02%
2022/07/19	2	44.00	2	44.40	44.10	0	6,176	0.00%
2022/07/18	1	43.50	0	0.00	43.95	1	6,026	0.02%
2022/07/15	1	43.10	0	0.00	43.00	1	5,991	0.02%
2022/07/08	0	0.00	0.2	43.95	43.85	-0.2	5,876	0.00%
2022/07/07	1	43.75	0	0.00	43.85	1	5,874	0.02%
2022/07/06	2	44.00	0	0.00	44.10	2	5,892	0.03%
2022/07/05	4	44.21	0	0.00	44.30	4	5,883	0.07%
2022/07/04	0	0.00	1.2	43.97	43.90	-1.2	5,812	-0.02%
2022/07/01	0.1	44.05	0	0.00	44.20	0.1	5,772	0.00%
2022/06/30	5	43.68	0	44.00	43.80	5	5,702	0.09%
2022/06/29	10.9	43.66	0	0.00	43.70	10.9	5,685	0.19%
2022/06/28	0	0.00	2	43.95	43.65	-2	5,710	-0.04%
2022/06/24	0	0.00	1	43.60	43.60	-1	5,706	-0.02%
2022/06/23	1	42.90	2	43.65	42.95	-1	5,696	-0.02%
2022/06/22	12	43.22	0	0.00	43.60	12	5,547	0.22%
2022/06/20	0.1	42.75	0	0.00	42.40	0.1	5,189	0.00%
2022/06/17	0.1	42.35	0	0.00	43.45	0.1	4,975	0.00%
2022/06/16	2.2	43.24	0	0.00	43.10	2.2	4,694	0.05%
2022/06/15	1	43.30	0	0.00	43.30	1	4,782	0.02%
2022/06/14	21	43.69	1.1	43.66	43.65	19.9	4,824	0.41%
2022/06/13	23.1	43.70	0	0.00	43.70	23.1	4,849	0.48%
2022/06/10	0	0.00	1	44.20	44.15	-1	4,878	-0.02%
2022/06/09	1	44.60	0	0.00	44.65	1	4,884	0.02%
2022/06/06	2	44.28	0	0.00	44.35	2	4,980	0.04%
2022/06/02	10	44.50	0	0.00	44.40	10	5,039	0.20%
2022/05/30	0	0.00	0.4	45.55	45.50	-0.4	5,005	-0.01%
2022/05/24	1	44.10	0	0.00	44.00	1	5,152	0.02%
2022/05/20	1	43.80	1.1	43.90	44.00	-0.1	5,149	0.00%
2022/05/19	2.2	43.49	12.9	43.76	43.65	-10.7	5,152	-0.21%
2022/05/11	4.3	45.53	3	45.63	45.30	1.3	4,990	0.03%
2022/05/09	0.1	46.45	0	0.00	46.30	0.1	4,999	0.00%
2022/05/06	0.1	47.00	0	0.00	47.20	0.1	5,016	0.00%
2022/05/05	0.1	47.45	0	0.00	47.45	0.1	5,076	0.00%
2022/05/04	1	47.20	0	0.00	47.45	1	5,089	0.02%
2022/05/03	0.1	47.55	2.5	47.58	47.50	-2.4	5,156	-0.05%
2022/04/25	1	46.80	10	46.85	46.90	-9	5,021	-0.18%
2022/04/20	5	46.90	5	47.10	47.35	0	4,918	0.00%
2022/04/18	0	0.00	0	46.70	46.55	0	4,870	0.00%
2022/04/13	1	47.30	2	47.30	47.50	-1	4,793	-0.02%
2022/04/12	1	47.40	3	47.25	47.20	-2	4,759	-0.04%
2022/04/07	0.1	48.05	2	47.95	47.95	-1.9	4,687	-0.04%
2022/04/01	3	47.95	0	0.00	48.00	3	4,572	0.07%
2022/03/31	0	0.00	0	48.60	48.60	0	4,523	0.00%
2022/03/30	0	0.00	0	48.50	48.50	0	4,484	0.00%
2022/03/25	3	48.10	0	0.00	48.25	3	4,870	0.06%
2022/03/24	0	0.00	8	48.20	48.45	-8	5,077	-0.16%
2022/03/23	2	48.05	0	0.00	48.10	2	5,547	0.04%
2022/03/22	0	48.10	9	48.27	48.30	-9	5,665	-0.16%
2022/03/18	1	48.00	0	0.00	47.90	1	5,639	0.02%
2022/03/17	0	0.00	2	47.93	48.00	-2	5,546	-0.04%
2022/03/16	1	47.10	0	0.00	47.60	1	5,446	0.02%
2022/03/15	2	46.90	5	47.05	47.30	-3	5,432	-0.06%
2022/03/14	0	47.00	3	47.07	47.20	-3	5,397	-0.06%
2022/03/11	0	0.00	6	46.65	46.70	-6	5,384	-0.11%
2022/03/10	0	0.00	1	46.20	46.45	-1	5,401	-0.02%
2022/03/09	3	45.78	5	45.80	45.95	-2	5,381	-0.04%
2022/03/08	14	44.94	6	45.08	44.85	8	5,397	0.15%
2022/03/07	13	45.28	12	45.45	45.50	1	5,444	0.02%
2022/03/04	5	45.86	0	0.00	46.00	5	5,677	0.09%
2022/03/03	13	46.15	10	46.20	46.20	3	5,775	0.05%
2022/03/02	0	45.90	0	0.00	46.20	0	5,897	0.00%
2022/02/25	1	45.10	0	0.00	45.10	1	6,461	0.02%
2022/02/23	0	45.75	0	0.00	45.90	0	6,620	0.00%
2022/02/22	0	0.00	2	45.55	45.75	-2	6,639	-0.03%
2022/02/17	15	45.65	0	0.00	45.70	15	6,763	0.22%
2022/02/16	0	0.00	11	45.30	45.40	-11	6,800	-0.16%
2022/02/15	2	45.18	0	0.00	45.00	2	6,848	0.03%
2022/02/09	0	0.00	7	44.92	45.20	-7	6,866	-0.10%
2022/02/08	0	0.00	1	44.80	44.75	-1	6,837	-0.01%
2022/02/07	2	44.20	0.1	44.40	44.80	1.9	6,799	0.03%
2022/01/26	1	44.20	1	44.25	44.20	0	6,712	0.00%
2022/01/25	1	43.90	0	0.00	44.15	1	6,725	0.01%
2022/01/24	2	44.25	0	0.00	44.65	2	6,700	0.03%
2022/01/20	1	44.40	0	0.00	44.35	1	6,679	0.01%
2022/01/19	0	0.00	1	44.45	44.40	-1	6,741	-0.01%
2022/01/18	0	0.00	1	44.55	44.55	-1	6,782	-0.01%
2022/01/14	0	0.00	1	44.50	44.60	-1	6,841	-0.01%
2022/01/11	2	44.25	1	44.20	44.35	1	7,034	0.01%
2022/01/10	1	44.30	0	0.00	44.30	1	7,035	0.01%
2022/01/07	1	44.10	0	0.00	44.30	1	7,076	0.01%
2022/01/04	0	0.00	1	43.75	43.80	-1	7,165	-0.01%
2022/01/03	1.3	44.07	0	44.30	44.00	1.3	7,163	0.02%
2021/12/30	0	0.00	1	44.25	44.30	-1	7,237	-0.01%
2021/12/29	0	44.20	0	0.00	44.25	0	7,342	0.00%
2021/12/28	0	0.00	1	44.10	44.20	-1	7,408	-0.01%
2021/12/27	0	44.10	0	0.00	44.15	0	7,488	0.00%
2021/12/24	0	0.00	10.2	44.30	44.25	-10.2	7,594	-0.13%
2021/12/21	1	43.65	0	0.00	43.75	1	7,525	0.01%
2021/12/20	10.2	43.65	3.2	43.60	43.40	7	7,443	0.09%
2021/12/17	2	42.95	0	0.00	42.95	2	7,317	0.03%
2021/12/16	3.2	42.80	0	0.00	42.95	3.2	6,964	0.05%
2021/12/15	0.1	43.35	0	0.00	43.40	0.1	7,026	0.00%
2021/12/14	0.2	43.11	0	0.00	43.05	0.2	7,593	0.00%
2021/12/10	2	43.45	0	0.00	43.45	2	7,685	0.03%
2021/12/09	1	43.40	0	0.00	43.50	1	7,821	0.01%
2021/12/08	0	0.00	1	43.50	43.50	-1	7,912	-0.01%
2021/12/06	0	0.00	0	43.20	43.15	0	7,900	0.00%
2021/12/02	0.2	42.36	1	42.40	42.40	-0.8	7,916	-0.01%
2021/12/01	3	42.12	0	0.00	42.35	3	7,893	0.04%
2021/11/30	2	42.70	0	0.00	42.00	2	7,801	0.03%
2021/11/29	1.3	42.08	2	42.40	42.45	-0.7	7,648	-0.01%
2021/11/26	2	42.15	4	42.20	42.25	-2	7,690	-0.03%
2021/11/25	6.5	42.50	137	42.37	42.35	-130.5	7,640	-1.71%	大賣/鉅額交易
2021/11/24	4.2	43.29	1	43.30	43.35	3.2	7,303	0.04%
2021/11/23	17.7	43.90	0.4	44.10	44.10	17.3	7,119	0.24%
2021/11/22	0.4	44.70	0	0.00	44.70	0.4	6,948	0.01%
2021/11/19	0	0.00	1	44.85	45.05	-1	6,982	-0.01%
2021/11/17	1	44.85	2	44.80	44.90	-1	6,971	-0.01%
2021/11/16	2	45.10	1	45.20	45.10	1	7,035	0.01%
2021/11/15	0	0.00	10	45.25	45.25	-10	7,160	-0.14%
2021/11/12	1	45.55	0	0.00	45.55	1	7,296	0.01%
2021/11/11	21	45.30	0	0.00	45.30	21	7,452	0.28%
2021/11/10	0	0.00	2	44.70	44.80	-2	7,604	-0.03%
2021/11/09	2	44.70	0	0.00	44.80	2	7,684	0.03%
2021/11/08	21	44.65	0	0.00	44.90	21	7,761	0.27%
2021/11/05	0	0.00	2	44.55	44.80	-2	7,880	-0.03%
2021/11/04	1	44.55	0	0.00	44.50	1	7,989	0.01%
2021/11/02	1	44.35	0	0.00	44.50	1	8,560	0.01%
2021/11/01	1	44.05	0	0.00	44.20	1	9,889	0.01%
2021/10/29	0	0.00	2	44.30	44.30	-2	10,272	-0.02%
2021/10/27	1.1	44.36	0	0.00	44.30	1.1	10,946	0.01%
2021/10/26	10	44.60	0	0.00	44.50	10	11,126	0.09%
2021/10/25	2	44.65	0	0.00	44.60	2	11,240	0.02%
2021/10/22	1	45.00	4	45.00	44.85	-3	11,524	-0.03%
2021/10/21	24	44.72	0	0.00	44.60	24	11,537	0.21%
2021/10/20	2	44.83	0	0.00	44.75	2	11,540	0.02%
2021/10/19	26	45.17	0	0.00	45.15	26	11,564	0.22%
2021/10/18	0	0.00	3	45.57	45.45	-3	11,571	-0.03%
2021/10/14	0	0.00	10	45.50	45.35	-10	11,653	-0.09%
2021/10/12	3	45.32	0	0.00	45.45	3	11,714	0.03%
2021/10/08	1	45.80	0	0.00	45.85	1	11,754	0.01%
2021/10/07	1	45.60	0	0.00	45.80	1	11,867	0.01%
2021/10/06	2	45.63	2	45.55	45.65	0	11,943	0.00%
2021/10/05	12	45.23	0	0.00	45.30	12	11,992	0.10%
2021/10/04	0	0.00	1	45.55	45.45	-1	12,199	-0.01%
2021/10/01	1	45.00	46	45.41	45.35	-45	12,505	-0.36%
2021/09/30	2	45.80	0	0.00	45.60	2	12,648	0.02%
2021/09/29	1	45.70	0	0.00	45.80	1	12,769	0.01%
2021/09/23	6	46.04	4	46.05	46.15	2	12,802	0.02%
2021/09/22	4.2	44.77	20	45.50	45.60	-15.8	12,728	-0.12%
2021/09/17	44	45.29	18.2	45.39	45.00	25.8	12,631	0.20%
2021/09/16	30	46.22	0	0.00	46.50	30	12,156	0.25%
2021/09/15	2	46.30	2	46.40	46.35	0	12,235	0.00%
2021/09/14	4.2	46.30	0	0.00	46.50	4.2	12,364	0.03%
2021/09/13	3	45.77	10	45.85	45.90	-7	12,543	-0.06%
2021/09/09	1.1	44.37	0	0.00	44.35	1.1	12,815	0.01%
2021/09/08	1	44.55	0	0.00	44.75	1	12,843	0.01%
2021/09/07	1	45.00	1	45.05	45.15	0	12,851	0.00%
2021/09/06	0.1	44.90	0	0.00	44.90	0.1	12,856	0.00%
2021/09/03	1	45.05	0	0.00	45.10	1	12,872	0.01%
2021/09/02	5.1	45.04	0	0.00	44.85	5.1	12,909	0.04%
2021/09/01	0.4	45.38	0	0.00	45.65	0.4	12,873	0.00%
2021/08/31	1	44.50	0	0.00	44.90	1	12,807	0.01%
2021/08/30	13.1	44.58	2	44.65	44.70	11.1	12,887	0.09%
2021/08/27	2.1	44.23	1	44.00	44.20	1.1	12,958	0.01%
2021/08/26	4	43.69	0	0.00	43.65	4	13,077	0.03%
2021/08/25	3	43.92	0	0.00	43.95	3	13,179	0.02%
2021/08/24	0.1	43.95	0	0.00	43.80	0.1	13,181	0.00%
2021/08/23	2	43.78	0	0.00	43.60	2	13,450	0.01%
2021/08/20	6	43.04	0	0.00	43.00	6	13,560	0.04%
2021/08/19	8	43.44	0	0.00	43.35	8	13,576	0.06%
2021/08/18	3	43.75	0.6	43.75	44.10	2.4	13,481	0.02%
2021/08/17	4	43.79	1	44.25	43.75	3	13,358	0.02%
2021/08/16	4	44.96	2	44.83	44.60	2	13,185	0.02%
2021/08/13	3	45.62	1	45.60	45.60	2	13,220	0.02%
2021/08/12	1	45.65	0	0.00	45.75	1	13,236	0.01%
2021/08/11	1	45.20	0	0.00	45.60	1	13,278	0.01%
2021/08/09	6	45.52	0	0.00	45.85	6	13,401	0.04%
2021/08/06	10.1	46.05	0	0.00	46.05	10.1	13,317	0.08%
2021/08/05	42	46.43	10	46.63	46.35	32	13,269	0.24%
2021/08/04	4	51.80	1	52.00	51.90	3	12,479	0.02%
2021/08/03	3	51.90	1	52.00	52.10	2	12,408	0.02%
2021/08/02	1	51.60	0	0.00	51.80	1	12,169	0.01%
2021/07/30	8.4	51.91	0	0.00	51.80	8.4	11,948	0.07%
2021/07/29	2	52.20	0	0.00	52.40	2	11,920	0.02%
2021/07/28	0	0.00	5.1	53.00	52.10	-5.1	11,887	-0.04%
2021/07/26	0.1	53.50	5	53.30	53.10	-4.9	11,977	-0.04%
2021/07/20	0	0.00	3	52.10	52.00	-3	12,290	-0.02%
2021/07/15	1	51.90	0	0.00	51.90	1	13,526	0.01%
2021/07/09	3	52.70	0	0.00	52.80	3	14,021	0.02%
2021/07/08	0	0.00	25	52.15	53.00	-25	13,910	-0.18%
2021/07/07	16	51.69	0	51.66	51.70	16	13,787	0.12%
2021/07/06	1	50.90	0	0.00	51.00	1	13,683	0.01%
2021/07/05	0	0.00	3	51.00	51.00	-3	13,593	-0.02%
2021/07/01	0	0.00	1	50.80	50.60	-1	13,569	-0.01%
2021/06/30	6	50.75	0	50.90	50.70	6	13,613	0.04%
2021/06/29	42	50.60	0	0.00	50.70	42	13,670	0.31%
2021/06/22	4	51.03	5	50.84	50.80	-1	13,538	-0.01%
2021/06/21	2	50.00	3	49.93	50.00	-1	13,225	-0.01%
2021/06/18	3	50.50	4	50.30	50.40	-1	13,154	-0.01%
2021/06/17	0	51.00	0	0.00	51.10	0	13,078	0.00%
2021/06/16	0	0.00	2	50.85	51.10	-2	13,141	-0.02%
2021/06/15	1	50.60	0	0.00	50.70	1	13,161	0.01%
2021/06/09	1	50.70	0	0.00	50.60	1	13,056	0.01%
2021/06/08	6	50.93	0	0.00	50.90	6	12,995	0.05%
2021/06/07	2	50.60	3	51.13	51.10	-1	12,983	-0.01%
2021/06/04	2	51.40	20	51.50	51.40	-18	12,861	-0.14%
2021/06/03	0	0.00	8	52.10	51.80	-8	12,799	-0.06%
2021/06/02	8	51.80	0	0.00	51.90	8	12,694	0.06%
2021/06/01	0	0.00	1	51.50	51.60	-1	12,507	-0.01%
2021/05/31	10	51.80	13	51.90	51.90	-3	12,498	-0.02%
2021/05/28	2	50.00	30	50.20	50.40	-28	12,277	-0.23%
2021/05/27	1	49.80	0	0.00	50.20	1	12,195	0.01%
2021/05/26	0	50.10	0	0.00	50.10	0	12,238	0.00%
2021/05/25	0	50.30	0	0.00	50.30	0	12,201	0.00%
2021/05/20	0	0.00	30	49.85	50.10	-30	12,231	-0.25%
2021/05/19	0	0.00	2	49.70	49.85	-2	12,225	-0.02%
2021/05/18	30	48.50	2	49.15	49.95	28	12,155	0.23%
2021/05/17	1	48.16	1	48.20	48.45	0	12,062	0.00%
2021/05/14	2	48.88	10	49.00	49.00	-8	11,864	-0.07%
2021/05/12	10	47.65	1	48.20	48.55	9	11,431	0.08%
2021/05/11	0	0.00	3	51.07	50.10	-3	10,915	-0.03%
2021/05/10	2	50.80	9	50.44	50.90	-7	10,572	-0.07%
2021/05/07	1	50.60	20	50.30	50.30	-19	10,486	-0.18%
2021/05/05	0	0.00	43	49.04	49.30	-43	10,288	-0.42%
2021/05/04	1	48.55	4.2	48.66	48.55	-3.2	10,187	-0.03%
2021/05/03	1	49.85	20	49.60	49.60	-19	9,910	-0.19%
2021/04/29	10.2	50.20	0	0.00	49.95	10.2	9,850	0.10%
2021/04/28	20	50.10	0	0.00	50.20	20	9,744	0.21%
2021/04/27	74	50.54	0	0.00	50.30	74	9,655	0.77%
2021/04/26	7	50.44	0	0.00	50.80	7	9,515	0.07%
2021/04/23	16	50.48	11	50.00	50.20	5	9,403	0.05%
2021/04/22	7	53.10	7.2	52.17	51.60	-0.2	9,290	0.00%
2021/04/21	11	51.65	8	51.60	52.20	3	8,729	0.03%
2021/04/20	12	50.83	7	52.24	50.70	5	8,278	0.06%
2021/04/19	6	49.50	0	0.00	50.00	6	7,927	0.08%
2021/04/16	1	48.25	2	48.43	48.95	-1	7,718	-0.01%
2021/04/15	5	48.15	3	48.18	48.30	2	7,601	0.03%
2021/04/14	5	47.30	15	47.41	47.40	-10	7,401	-0.14%
2021/04/13	15	47.40	2	47.70	47.35	13	7,295	0.18%
2021/04/09	1	46.70	1	46.70	46.70	0	6,989	0.00%
2021/04/06	6	47.00	0	0.00	47.10	6	6,824	0.09%
2021/04/01	2	47.10	0.1	47.20	47.10	1.9	6,725	0.03%
2021/03/30	1	46.75	1	46.70	46.80	0	6,465	0.00%
2021/03/29	1	46.70	0	0.00	46.80	1	6,422	0.02%
2021/03/26	40	46.70	0	0.00	46.50	40	6,376	0.63%
2021/03/23	0	0.00	15	45.70	45.95	-15	6,426	-0.23%
2021/03/22	36	45.49	1	45.60	45.80	35	6,406	0.55%
2021/03/18	1	44.75	3	44.67	44.35	-2	6,098	-0.03%
2021/03/17	0	0.00	2	44.15	44.00	-2	6,039	-0.03%
2021/03/08	2	43.30	2	43.45	43.45	0	6,040	0.00%
2021/03/05	0	0.00	0.1	43.20	43.15	-0.1	5,986	0.00%
2021/03/04	3	42.75	0	0.00	43.20	3	6,171	0.05%
2021/03/03	1	43.10	3	43.12	43.10	-2	6,118	-0.03%
2021/03/02	3	42.65	2	43.20	42.50	1	6,027	0.02%
2021/02/26	2	42.30	0	0.00	42.65	2	5,967	0.03%
2021/02/25	0	0.00	12	43.30	43.30	-12	5,802	-0.21%
2021/02/23	0	0.00	3	42.97	43.00	-3	5,737	-0.05%
2021/02/22	1	42.75	0	0.00	42.75	1	5,668	0.02%
2021/02/19	5	41.00	5	41.55	41.80	0	5,502	0.00%
2021/02/02	0	0.00	0.1	40.80	40.80	-0.1	5,672	0.00%
2021/01/29	1	40.10	0	0.00	40.00	1	5,625	0.02%
2021/01/22	2	40.75	0	0.00	40.75	2	5,522	0.04%
2021/01/21	2	41.10	1	41.20	41.05	1	5,465	0.02%
2021/01/19	2	42.05	0	0.00	42.15	2	5,389	0.04%
2021/01/15	7	41.93	0	0.00	41.80	7	5,318	0.13%
2021/01/14	2	42.65	0	0.00	42.55	2	5,250	0.04%
2021/01/13	2	42.80	30	42.80	42.90	-28	5,218	-0.54%
2021/01/08	0	0.00	1.7	43.25	43.45	-1.7	5,264	-0.03%
2021/01/07	0	0.00	6	43.57	43.25	-6	5,272	-0.11%
2021/01/06	2	42.90	0	0.00	43.15	2	5,240	0.04%
2021/01/05	0	0.00	2	42.90	43.00	-2	5,213	-0.04%
2020/12/31	0	0.00	5	43.42	43.20	-5	5,242	-0.10%
2020/12/25	0	0.00	1	42.75	42.70	-1	5,243	-0.02%
2020/12/23	0	0.00	30	42.25	42.25	-30	5,206	-0.58%
2020/12/22	3	42.73	0	0.00	42.70	3	5,163	0.06%
2020/12/18	1	42.90	0	0.00	42.50	1	5,168	0.02%
2020/12/17	5	42.87	0	0.00	42.80	5	5,127	0.10%
2020/12/15	0	0.00	2	42.85	42.95	-2	5,081	-0.04%
2020/12/10	0	0.00	3	43.73	43.65	-3	5,056	-0.06%
2020/12/07	0	0.00	4	44.09	44.15	-4	5,056	-0.08%
2020/12/04	1	44.10	0	0.00	43.95	1	5,006	0.02%
2020/12/03	0	0.00	2	43.75	43.60	-2	4,959	-0.04%
2020/12/01	1	43.35	0	0.00	43.30	1	4,945	0.02%
2020/11/30	2	43.98	0	0.00	43.30	2	5,032	0.04%
2020/11/23	0.9	44.27	2	44.20	44.15	-1.1	5,153	-0.02%
2020/11/18	1.1	44.39	2	44.50	44.50	-0.9	5,247	-0.02%
2020/11/17	1	44.30	10	44.26	44.40	-9	5,292	-0.17%
2020/11/16	0	0.00	12	43.97	43.95	-12	5,341	-0.22%
2020/11/11	1	42.75	1	43.50	43.65	0	5,728	0.00%
2020/11/10	0	0.00	0	42.10	42.25	0	5,651	0.00%
2020/11/05	0	0.00	7.3	41.94	42.00	-7.3	5,762	-0.13%
2020/11/02	0	0.00	5	41.66	41.75	-5	5,897	-0.08%
2020/10/29	5	41.00	0	0.00	41.00	5	6,036	0.08%
2020/10/28	0	0.00	5	41.59	41.90	-5	6,086	-0.08%
2020/10/23	5	41.10	2	41.20	41.10	3	6,434	0.05%
2020/10/22	0	0.00	5	41.40	41.45	-5	6,588	-0.08%
2020/10/19	0	0.00	5	41.16	41.00	-5	7,223	-0.07%
2020/10/14	1	40.35	0	0.00	40.30	1	8,023	0.01%
2020/10/13	2	40.40	0	0.00	40.55	2	8,126	0.02%
2020/10/12	2	40.75	0	0.00	40.70	2	8,301	0.02%
2020/10/08	5	41.10	0	0.00	41.10	5	8,409	0.06%
2020/09/23	0	0.00	4	41.20	41.30	-4	9,321	-0.04%
2020/09/21	1	42.35	0	41.95	41.90	1	9,474	0.01%
2020/09/11	1	42.30	0	0.00	42.20	1	10,016	0.01%
2020/09/04	0	0.00	0.1	41.95	41.70	-0.1	10,346	0.00%
2020/09/03	1	42.00	0	0.00	41.75	1	10,357	0.01%
2020/09/02	1	41.40	0	0.00	41.60	1	10,356	0.01%
2020/08/28	1	42.55	0	0.00	42.45	1	10,255	0.01%
2020/08/27	0	0.00	30	42.60	42.65	-30	10,311	-0.29%
2020/08/24	0	0.00	1	43.50	43.30	-1	10,380	-0.01%
2020/08/20	1	42.25	0	0.00	42.25	1	10,332	0.01%
2020/08/19	2	43.80	0	0.00	43.15	2	10,235	0.02%
2020/08/18	0	0.00	35	43.01	43.30	-35	10,122	-0.35%
2020/08/17	32	42.53	1	42.20	42.50	31	9,938	0.31%
2020/08/06	6	41.01	0	0.00	41.05	6	9,862	0.06%
2020/08/05	0	0.00	1	41.05	40.85	-1	9,848	-0.01%
2020/08/03	32	40.00	0	0.00	40.00	32	9,814	0.33%
2020/07/31	2	39.95	0	0.00	39.95	2	9,749	0.02%
2020/07/30	3	39.80	0	0.00	40.00	3	9,681	0.03%
2020/07/29	2	39.83	3	39.65	39.65	-1	9,649	-0.01%
2020/07/28	1	40.10	0	0.00	39.80	1	9,557	0.01%
2020/07/27	5	41.10	0	0.00	40.70	5	9,504	0.05%
2020/07/23	9	41.97	0	0.00	41.90	9	9,392	0.10%
2020/07/22	11	46.32	0	0.00	46.30	11	8,867	0.12%
2020/07/21	1	46.30	1	46.05	46.45	0	8,589	0.00%
2020/07/20	30	45.50	1	45.60	45.50	29	8,305	0.35%
2020/07/17	1	45.40	0	0.00	45.30	1	8,183	0.01%
2020/07/16	3	45.85	0	0.00	45.40	3	8,127	0.04%
2020/07/15	1	46.40	1	46.50	46.40	0	7,954	0.00%
2020/07/14	5	46.37	0	0.00	46.50	5	7,886	0.06%
2020/07/13	2	46.45	1	46.65	46.40	1	7,835	0.01%
2020/07/10	1	46.10	5	46.27	46.30	-4	7,797	-0.05%
2020/07/09	4	46.05	0	0.00	46.05	4	7,768	0.05%
2020/07/08	0	0.00	3	45.80	45.80	-3	7,614	-0.04%
2020/07/07	0	0.00	9	45.87	45.75	-9	7,485	-0.12%
2020/07/06	0	0.00	1	45.35	45.60	-1	7,467	-0.01%
2020/07/02	0	0.00	2	44.55	44.50	-2	7,713	-0.03%
2020/07/01	1	43.50	0	0.00	44.10	1	7,680	0.01%
2020/06/24	2	43.75	0	0.00	43.45	2	7,611	0.03%
2020/06/19	1	43.00	0	0.00	43.45	1	7,656	0.01%
2020/06/18	2	43.25	0	0.00	43.35	2	7,514	0.03%
2020/06/09	0	0.00	30	45.00	44.85	-30	8,391	-0.36%
2020/05/28	0	0.00	3	43.80	43.25	-3	8,961	-0.03%
2020/05/19	0	0.00	20	43.95	44.05	-20	9,682	-0.21%
2020/05/15	0	0.00	1	44.00	43.95	-1	9,604	-0.01%
2020/05/08	1	44.00	0	0.00	44.00	1	9,653	0.01%
2020/05/05	20	43.50	1	43.25	43.80	19	9,701	0.20%
2020/05/04	2	42.00	0	0.00	43.05	2	9,786	0.02%
2020/04/27	0	0.00	5	42.47	42.25	-5	10,494	-0.05%
2020/04/21	0	0.00	5	42.95	42.25	-5	10,405	-0.05%
2020/04/15	32	43.29	11	43.02	43.35	21	10,336	0.20%
2020/04/08	5	42.35	17	40.98	42.00	-12	10,466	-0.11%
2020/04/07	2	39.98	0	0.00	39.90	2	10,282	0.02%
2020/04/06	1	38.25	16	38.80	39.05	-15	10,324	-0.15%
2020/03/30	2	39.05	0	0.00	39.10	2	10,235	0.02%
2020/03/25	2	39.70	0	0.00	39.20	2	10,617	0.02%
2020/03/24	7	39.31	0	0.00	39.00	7	10,621	0.07%
2020/03/23	2	37.70	11	39.08	38.10	-9	10,554	-0.09%
2020/03/20	2	36.45	2	39.00	39.20	0	10,520	0.00%
2020/03/19	1	36.00	0	0.00	35.65	1	10,417	0.01%
2020/03/18	10	37.55	6	38.00	37.50	4	10,315	0.04%
2020/03/16	3	40.43	3	40.05	39.80	0	10,261	0.00%
2020/03/11	0	0.00	1	43.05	42.55	-1	9,859	-0.01%
2020/03/10	3	41.83	1	42.00	42.00	2	9,779	0.02%
2020/03/09	1	43.00	0	0.00	43.20	1	9,659	0.01%
2020/03/04	0	0.00	4	43.60	43.40	-4	9,816	-0.04%
2020/03/03	3	43.45	0	0.00	43.10	3	9,770	0.03%
2020/02/26	2	44.25	1	44.45	44.30	1	9,576	0.01%
2020/02/25	6	44.95	0	0.00	44.85	6	9,458	0.06%
2020/02/19	1	47.30	2	47.35	47.20	-1	9,635	-0.01%
2020/02/07	0	0.00	1	45.90	45.80	-1	9,872	-0.01%
2020/02/06	0	0.00	1	45.20	45.95	-1	9,857	-0.01%
2020/02/04	0	0.00	2	45.40	45.50	-2	9,720	-0.02%
2020/01/31	0	0.00	1	45.20	45.15	-1	9,652	-0.01%
2020/01/30	2	45.05	40	46.00	44.90	-38	9,480	-0.40%
2020/01/17	0	0.00	30	48.65	48.85	-30	9,088	-0.33%
2020/01/15	20	48.60	0	0.00	48.50	20	9,122	0.22%
2020/01/14	20	48.80	0	0.00	49.00	20	9,127	0.22%
2020/01/13	40	48.75	0	0.00	48.95	40	9,156	0.44%
2020/01/10	20	48.60	0	0.00	48.60	20	9,255	0.22%
2020/01/08	0	0.00	7	47.97	48.55	-7	9,340	-0.07%
2020/01/07	1	48.40	3	48.20	48.35	-2	9,292	-0.02%
2020/01/03	5	48.57	20	48.25	48.80	-15	9,166	-0.16%
2020/01/02	1	48.55	0	0.00	48.90	1	9,097	0.01%
2019/12/31	0	0.00	0.1	47.90	47.95	-0.1	8,981	0.00%
2019/12/30	0	0.00	12	48.10	48.15	-12	8,980	-0.13%
2019/12/25	20	47.15	53	48.00	47.25	-33	8,788	-0.38%
2019/12/20	0	0.00	2	48.00	47.80	-2	8,446	-0.02%
2019/12/19	0	0.00	60	47.90	47.70	-60	8,222	-0.73%
2019/12/11	0	0.00	1	46.85	46.80	-1	7,924	-0.01%
2019/12/06	0	0.00	20	46.30	46.45	-20	7,852	-0.25%
2019/12/02	20	45.15	1	45.50	45.10	19	7,715	0.25%
2019/11/29	2	45.83	0	0.00	45.45	2	7,722	0.03%
2019/11/27	0	0.00	0.1	46.20	46.45	-0.1	7,795	0.00%
2019/11/26	0	0.00	0.1	45.80	46.10	-0.1	7,779	0.00%
2019/11/25	1	46.40	3.1	46.05	46.15	-2.1	7,539	-0.03%
2019/11/22	0	0.00	41	46.15	46.45	-41	7,549	-0.54%
2019/11/20	1	45.55	2	45.23	46.20	-1	7,419	-0.01%
2019/11/19	0	0.00	2	44.30	45.05	-2	7,151	-0.03%
2019/11/18	2	45.00	1	45.00	44.85	1	7,071	0.01%
2019/11/15	1	44.30	5	44.60	44.75	-4	6,977	-0.06%
2019/11/14	4	43.28	2	43.20	43.30	2	6,850	0.03%
2019/11/13	24	43.01	0	42.90	42.85	24	6,858	0.35%
2019/11/12	2	42.95	0	0.00	42.80	2	6,997	0.03%
2019/11/11	0	0.00	1	42.75	42.80	-1	7,016	-0.01%
2019/11/07	1	43.30	0	0.00	43.15	1	7,056	0.01%
2019/11/06	0	0.00	0.1	43.15	43.10	-0.1	7,102	0.00%
2019/11/04	6	43.30	0	0.00	43.50	6	7,109	0.08%
2019/10/31	0	0.00	4	43.05	43.05	-4	7,196	-0.06%
2019/10/30	4	43.55	0	0.00	43.35	4	7,130	0.06%
2019/10/28	0	0.00	20	43.70	43.50	-20	7,115	-0.28%
2019/10/22	2	44.35	1	44.40	44.15	1	7,586	0.01%
2019/10/18	0	0.00	1	43.60	43.50	-1	7,825	-0.01%
2019/10/17	0	0.00	6	43.42	43.40	-6	7,793	-0.08%
2019/10/16	2	42.60	1	42.80	42.75	1	7,753	0.01%
2019/10/07	0.2	42.40	0	0.00	42.40	0.2	8,461	0.00%
2019/10/04	1	42.10	0	0.00	42.05	1	8,578	0.01%
2019/10/03	4	42.61	0	0.00	42.35	4	8,621	0.05%
2019/10/01	1	43.05	0	0.00	43.25	1	8,644	0.01%
2019/09/26	20	43.25	18	43.28	43.45	2	8,722	0.02%
2019/09/20	1	43.85	8	43.80	43.65	-7	8,875	-0.08%
2019/09/16	0.5	44.25	0	0.00	44.25	0.5	8,897	0.01%
2019/09/11	0.5	43.65	0	0.00	43.65	0.5	8,937	0.01%
2019/09/10	3	43.87	0	0.00	43.85	3	8,897	0.03%
2019/09/09	0	0.00	1	44.45	44.50	-1	8,836	-0.01%
2019/09/06	1	44.15	0	0.00	43.85	1	8,824	0.01%
2019/09/03	2	44.00	0	0.00	44.30	2	8,927	0.02%
2019/09/02	2	43.53	0	0.00	43.65	2	8,847	0.02%
2019/08/30	2	42.70	0	0.00	43.00	2	8,811	0.02%
2019/08/20	0	0.00	1	42.55	42.50	-1	9,198	-0.01%
2019/08/16	2	42.35	0	0.00	42.70	2	9,224	0.02%
2019/08/15	5	42.02	0	0.00	41.80	5	9,144	0.05%
2019/08/13	10	40.60	0	0.00	40.40	10	9,205	0.11%
2019/08/02	1	40.75	0	0.00	41.00	1	9,556	0.01%
2019/08/01	3	41.57	0	0.00	41.40	3	9,485	0.03%
2019/07/26	0	0.00	1	42.20	42.25	-1	9,296	-0.01%
2019/07/24	21	43.50	0	0.00	42.90	21	9,150	0.23%
2019/07/23	0	0.00	0	46.70	46.80	0	8,840	0.00%
2019/07/22	2	46.25	0	0.00	46.35	2	8,623	0.02%
2019/07/19	20	46.40	0	0.00	46.20	20	8,487	0.24%
2019/07/17	20	46.30	0	0.00	46.55	20	8,465	0.24%
2019/07/12	7	46.11	0	0.00	46.10	7	8,407	0.08%
2019/07/11	6	47.15	0	0.00	47.15	6	8,162	0.07%
2019/07/08	20	48.10	0	0.00	48.00	20	7,781	0.26%
2019/07/03	60	48.07	0	0.00	48.00	60	7,935	0.76%
2019/06/28	20	47.75	0	0.00	47.55	20	8,046	0.25%
2019/06/27	0	0.00	80	48.12	48.90	-80	8,111	-0.99%
2019/06/25	20	46.90	0	0.00	47.30	20	8,220	0.24%
2019/06/21	0	46.60	0	0.00	46.65	0	8,483	0.00%
2019/06/19	0	0.00	1	47.00	47.40	-1	8,616	-0.01%
2019/06/13	20	46.25	0	0.00	46.15	20	9,195	0.22%
2019/06/12	20	46.75	0	0.00	46.75	20	9,288	0.22%
2019/06/10	35	45.72	0	0.00	45.90	35	9,217	0.38%
2019/06/06	0	0.00	2	45.85	45.85	-2	9,214	-0.02%
2019/06/03	0	0.00	2	45.43	45.50	-2	9,094	-0.02%
2019/05/31	0	0.00	35.1	44.90	45.10	-35.1	9,022	-0.39%
2019/05/30	0	0.00	37	44.74	44.95	-37	8,920	-0.41%
2019/05/29	0.1	43.65	0	0.00	43.85	0.1	8,859	0.00%
2019/05/24	0	0.00	5	43.80	43.75	-5	8,963	-0.06%
2019/05/23	50	44.08	0	0.00	43.90	50	8,963	0.56%
2019/05/22	21	43.96	0	0.00	43.90	21	9,000	0.23%
2019/05/17	0	0.00	83	43.52	43.75	-83	8,910	-0.93%
2019/05/16	0	0.00	2	41.90	42.65	-2	8,716	-0.02%
2019/05/14	5	40.55	0	0.00	41.00	5	8,615	0.06%
2019/05/10	2	41.60	0	0.00	41.70	2	8,754	0.02%
2019/05/08	2	42.15	0	0.00	42.05	2	8,908	0.02%
2019/04/30	0	0.00	2	41.45	41.75	-2	9,044	-0.02%
2019/04/26	0	0.00	2	40.90	41.10	-2	9,178	-0.02%
2019/04/23	2	40.25	0	0.00	40.50	2	9,210	0.02%
2019/04/22	2	40.65	20.1	40.87	40.60	-18.1	9,219	-0.20%
2019/04/18	1	41.45	0	0.00	41.15	1	9,356	0.01%
2019/04/17	30	41.70	0	0.00	41.60	30	9,393	0.32%
2019/04/16	0	0.00	30	41.65	41.75	-30	9,363	-0.32%
2019/04/12	0	0.00	1	41.40	41.65	-1	9,392	-0.01%
2019/04/11	20	41.55	0	0.00	41.65	20	9,363	0.21%
2019/04/10	10	41.25	32	41.25	41.30	-22	9,228	-0.24%
2019/04/09	20	41.18	0	0.00	41.30	20	9,145	0.22%
2019/04/03	0	0.00	1	41.30	41.30	-1	9,000	-0.01%
2019/04/02	0	0.00	68	41.05	41.25	-68	8,939	-0.76%
2019/03/29	0	0.00	5	40.07	40.10	-5	8,582	-0.06%
2019/03/28	50	39.68	2	39.85	39.85	48	8,537	0.56%
2019/03/27	2	39.35	0	0.00	39.40	2	8,400	0.02%
2019/03/26	0	0.00	20	39.90	40.00	-20	8,306	-0.24%
2019/03/25	0	0.00	20	39.80	40.00	-20	8,302	-0.24%
2019/03/22	22	39.19	35	39.47	39.50	-13	8,312	-0.16%
2019/03/21	1	38.10	13	39.25	39.50	-12	8,244	-0.15%
2019/03/20	1.8	37.89	0	0.00	38.00	1.8	8,073	0.02%
2019/03/19	2	37.65	0	0.00	38.00	2	8,033	0.02%
2019/03/18	23	37.74	0	0.00	37.65	23	7,933	0.29%
2019/03/15	15	38.80	0	0.00	39.00	15	7,615	0.20%
2019/03/13	0	0.00	2	38.60	38.90	-2	7,467	-0.03%
2019/03/12	20	38.00	2	38.35	38.35	18	7,498	0.24%
2019/03/11	4	37.80	0	0.00	37.95	4	7,762	0.05%
2019/03/08	1	37.80	5	37.95	38.00	-4	7,914	-0.05%
2019/02/27	0	0.00	1	39.00	38.80	-1	8,368	-0.01%
2019/02/21	3	38.13	6	38.66	38.85	-3	8,021	-0.04%
2019/02/20	1	37.95	1	38.20	38.35	0	7,926	0.00%
2019/02/18	7	37.36	0	0.00	37.40	7	7,891	0.09%
2019/02/14	2	37.55	1	38.05	38.00	1	7,890	0.01%
2019/02/13	0	0.00	15	37.93	38.00	-15	7,854	-0.19%
2019/02/12	0	0.00	5	37.20	37.30	-5	7,742	-0.06%
2019/01/25	0	0.00	66	36.15	36.20	-66	7,800	-0.85%
2019/01/23	1	35.80	0	0.00	36.00	1	8,101	0.01%
2019/01/21	1	35.75	0	0.00	36.15	1	8,631	0.01%
2019/01/18	0	0.00	10	36.15	36.15	-10	8,858	-0.11%
2019/01/16	0	0.00	1	35.20	35.50	-1	9,121	-0.01%
2019/01/14	6	35.22	0	0.00	35.05	6	9,407	0.06%
2019/01/11	0	0.00	19	36.04	36.00	-19	9,493	-0.20%
2019/01/10	0	0.00	1	35.40	35.60	-1	9,389	-0.01%
2019/01/09	1	35.10	41	35.11	35.25	-40	9,318	-0.43%
2019/01/07	0	0.00	3	34.57	34.85	-3	9,327	-0.03%
2019/01/04	1	34.00	0	0.00	33.85	1	9,340	0.01%
2018/12/24	0	0.00	4	34.55	34.50	-4	10,153	-0.04%
2018/12/18	1	34.65	1	34.85	34.40	0	11,188	0.00%
2018/12/17	1	34.55	13	34.84	34.80	-12	11,458	-0.10%
2018/12/13	3	33.17	0	0.00	33.50	3	11,738	0.03%
2018/12/12	3	32.95	1	33.10	33.15	2	11,819	0.02%
2018/12/11	6	32.95	0	0.00	32.95	6	11,928	0.05%
2018/12/10	4	33.05	0	0.00	33.00	4	12,208	0.03%
2018/12/07	0	0.00	1	33.45	33.50	-1	12,491	-0.01%
2018/12/06	7	33.20	0	0.00	33.15	7	12,755	0.05%
2018/12/05	4	33.50	0	0.00	33.80	4	13,258	0.03%
2018/12/04	59	34.17	13	33.96	33.85	46	13,328	0.35%
2018/12/03	18	34.13	5.3	34.30	34.50	12.7	13,054	0.10%
2018/11/30	8	33.61	0	0.00	33.70	8	12,980	0.06%
2018/11/29	2	32.90	0	0.00	32.65	2	12,808	0.02%
2018/11/27	7	32.01	0	0.00	32.30	7	12,886	0.05%
2018/11/26	0	0.00	1	33.00	33.05	-1	12,862	-0.01%
2018/11/23	5	32.55	0	0.00	32.55	5	13,101	0.04%
2018/11/22	2	32.60	0	0.00	32.60	2	13,267	0.02%
2018/11/20	1	33.20	0	0.00	33.25	1	13,395	0.01%
2018/11/19	11	33.90	0	0.00	33.65	11	13,400	0.08%
2018/11/16	11	33.89	0	0.00	33.95	11	13,464	0.08%
2018/11/15	16	33.44	0	0.00	33.40	16	13,415	0.12%
2018/11/14	20	33.56	0	0.00	33.50	20	13,387	0.15%
2018/11/13	2	33.50	0	0.00	33.70	2	13,394	0.01%
2018/11/12	11	33.60	5	33.45	33.70	6	13,584	0.04%
2018/11/09	8	33.06	0	0.00	33.05	8	13,652	0.06%
2018/11/08	14	33.66	0	0.00	33.60	14	13,827	0.10%
2018/11/07	6	33.21	0	0.00	33.70	6	14,194	0.04%
2018/11/06	20	32.50	0	0.00	32.40	20	14,257	0.14%
2018/11/05	3	32.70	1	33.40	32.45	2	14,236	0.01%
2018/11/01	1	33.15	3	33.38	33.30	-2	14,199	-0.01%
2018/10/30	21	30.87	0	0.00	31.70	21	13,873	0.15%
2018/10/29	3	30.83	0	0.00	30.75	3	13,814	0.02%
2018/10/26	1	32.50	0	0.00	32.10	1	13,497	0.01%
2018/10/25	1	33.35	0	0.00	33.50	1	13,365	0.01%
2018/10/24	11	33.61	1	33.50	33.55	10	13,288	0.08%
2018/10/23	1	35.30	0	0.00	34.00	1	13,176	0.01%
2018/10/22	2	36.23	0	0.00	36.35	2	12,958	0.02%
2018/10/19	0	0.00	4	35.83	36.25	-4	13,203	-0.03%
2018/10/16	0	0.00	1	38.05	37.90	-1	13,290	-0.01%
2018/10/12	1	38.95	0	0.00	39.00	1	13,399	0.01%
2018/10/11	1	38.05	0	0.00	38.15	1	13,503	0.01%
2018/10/05	0	0.00	1	40.35	40.15	-1	13,094	-0.01%
2018/10/02	8	40.60	0	0.00	40.15	8	13,007	0.06%
2018/09/28	140	40.69	147	40.97	41.50	-7	12,967	-0.05%	大買/大賣/
2018/09/27	1	40.40	0	0.00	40.55	1	12,655	0.01%
2018/09/26	0	0.00	1	39.90	39.60	-1	12,455	-0.01%
2018/09/25	1	40.95	0	0.00	40.00	1	12,385	0.01%
2018/09/20	3	39.57	0	0.00	39.45	3	11,855	0.03%
2018/09/19	0	0.00	8	37.94	38.65	-8	11,684	-0.07%
2018/09/18	2	37.15	1	37.25	37.00	1	11,452	0.01%
2018/09/17	3	37.15	2	36.50	36.40	1	11,425	0.01%
2018/09/14	0	0.00	20	37.30	37.80	-20	11,333	-0.18%
2018/09/13	20	36.65	0	0.00	37.00	20	11,114	0.18%
2018/09/12	1	35.95	0	0.00	36.10	1	10,921	0.01%
2018/09/11	13	36.27	4	35.98	36.10	9	10,759	0.08%
2018/09/10	2	38.85	2	38.03	38.40	0	10,261	0.00%
2018/09/06	0	0.00	1	40.10	39.90	-1	10,134	-0.01%
2018/09/03	0	0.00	5	40.85	40.80	-5	9,914	-0.05%
2018/08/31	5	41.90	6	41.77	41.85	-1	9,866	-0.01%
2018/08/30	3	42.75	9	42.87	41.95	-6	9,720	-0.06%
2018/08/29	2	45.40	2.2	45.16	45.40	-0.2	9,464	0.00%
2018/08/28	1	44.65	0	44.75	44.85	1	9,363	0.01%
2018/08/27	0	0.00	2	45.23	45.50	-2	9,384	-0.02%
2018/08/22	0	0.00	0.1	44.65	44.80	-0.1	9,544	0.00%
2018/08/21	0	0.00	2	44.10	44.85	-2	9,568	-0.02%
2018/08/20	5	44.12	0	0.00	44.35	5	9,518	0.05%
2018/08/17	0	0.00	25	44.20	44.25	-25	9,440	-0.26%
2018/08/16	2	43.40	1	43.10	42.80	1	9,224	0.01%
2018/08/15	6	43.16	2	43.40	43.50	4	9,180	0.04%
2018/08/14	0	0.00	3	43.20	44.10	-3	9,033	-0.03%
2018/08/13	2	42.00	4	41.98	42.10	-2	8,677	-0.02%
2018/08/10	3	41.67	2	41.30	41.30	1	8,668	0.01%
2018/08/09	24	41.68	23	41.80	41.55	1	8,761	0.01%
2018/08/08	2	41.53	5	42.06	42.15	-3	8,824	-0.03%
2018/08/07	2	40.90	0	0.00	41.10	2	8,774	0.02%
2018/08/06	1	40.70	0	0.00	41.00	1	8,836	0.01%
2018/08/02	2	40.68	0	0.00	41.00	2	8,874	0.02%
2018/08/01	3	41.73	4	41.43	41.40	-1	8,858	-0.01%
2018/07/31	6	40.87	2.8	40.76	40.80	3.2	8,793	0.04%
2018/07/30	2	41.15	5	41.52	41.50	-3	8,829	-0.03%
2018/07/27	6	40.86	0	0.00	40.60	6	8,790	0.07%
2018/07/26	1	41.00	3	41.13	41.75	-2	8,832	-0.02%
2018/07/25	1	40.30	0	0.00	39.55	1	8,732	0.01%
2018/07/24	2	38.20	1	39.00	39.70	1	8,702	0.01%
2018/07/20	4	37.35	20	38.05	38.00	-16	8,755	-0.18%
2018/07/19	2	37.25	10	37.60	37.75	-8	8,709	-0.09%
2018/07/18	3	36.70	3	36.90	36.80	0	8,828	0.00%
2018/07/11	1	35.35	0	0.00	35.55	1	8,821	0.01%
2018/07/10	0	0.00	5	35.70	36.10	-5	8,773	-0.06%
2018/07/09	0	0.00	1	34.80	35.25	-1	8,605	-0.01%
2018/07/06	0	0.00	4	34.28	34.20	-4	8,492	-0.05%
2018/07/04	0	0.00	3	34.50	34.65	-3	8,404	-0.04%
2018/07/03	0	0.00	2	34.43	34.50	-2	8,446	-0.02%
2018/07/02	0	0.00	1	33.90	34.00	-1	8,281	-0.01%
2018/06/28	0	0.00	1	32.85	33.00	-1	8,046	-0.01%
2018/06/26	0	0.00	8	33.08	33.20	-8	7,883	-0.10%
2018/06/25	1	32.70	0	0.00	32.75	1	7,756	0.01%
2018/06/21	1	32.50	2	33.15	33.25	-1	7,549	-0.01%
2018/06/20	4	33.03	3	33.08	33.10	1	7,454	0.01%
2018/06/19	1	32.60	0	0.00	32.65	1	7,326	0.01%
2018/06/12	3	33.62	0	0.00	33.60	3	7,165	0.04%
2018/06/11	5	33.98	0	0.00	33.65	5	7,095	0.07%
2018/06/06	1	33.95	0	0.00	34.10	1	7,263	0.01%
2018/06/05	1	33.80	2	34.30	34.30	-1	7,277	-0.01%
2018/06/04	3	34.23	3	34.35	34.65	0	7,259	0.00%
2018/06/01	2	32.80	2	33.25	33.25	0	7,139	0.00%
2018/05/31	0	0.00	2	32.80	33.05	-2	7,103	-0.03%
2018/05/29	1	32.85	1	33.05	32.85	0	6,702	0.00%
2018/05/25	20	33.40	0	0.00	33.55	20	6,710	0.30%
2018/05/23	1	33.75	0	0.00	33.65	1	6,696	0.01%
2018/05/22	5	34.64	0	0.00	34.30	5	6,622	0.08%
2018/05/21	2	35.03	0	0.00	35.25	2	6,581	0.03%
2018/05/18	0	0.00	5	34.82	35.05	-5	6,508	-0.08%
2018/05/17	0	0.00	1	34.00	34.10	-1	6,387	-0.02%
2018/05/15	4	33.18	1	33.60	33.75	3	6,089	0.05%
2018/05/11	0	0.00	1	32.95	33.00	-1	6,018	-0.02%
2018/05/08	0	0.00	2	32.25	32.40	-2	5,741	-0.03%
2018/05/07	1	31.55	2	32.10	31.50	-1	5,623	-0.02%
2018/05/02	0	0.00	23	32.33	32.05	-23	5,299	-0.43%
2018/04/30	4	31.79	0	0.00	31.75	4	5,080	0.08%
2018/04/26	7	31.76	12	31.72	31.30	-5	4,875	-0.10%
2018/04/25	1	30.55	0	0.00	30.70	1	4,731	0.02%
2018/04/24	9	31.16	4	31.61	30.90	5	4,645	0.11%
2018/04/20	1	30.50	3	30.47	30.40	-2	4,408	-0.05%
2018/04/19	0	0.00	4	29.76	30.15	-4	4,378	-0.09%
2018/04/18	0	0.00	5	29.20	29.20	-5	4,376	-0.11%
2018/04/12	17	29.11	0	0.00	29.10	17	4,922	0.35%
2018/04/11	0	0.00	3	29.35	29.40	-3	5,031	-0.06%
2018/04/10	6	29.29	0	0.00	29.45	6	5,115	0.12%
2018/04/09	19	29.30	18	29.32	29.45	1	5,159	0.02%
2018/04/03	2	28.13	0	0.00	28.25	2	5,117	0.04%
2018/03/26	2	28.45	2	28.50	28.55	0	5,352	0.00%
2018/03/22	0	0.00	2	29.30	29.30	-2	5,431	-0.04%
2018/03/14	0	0.00	1	29.30	29.50	-1	5,498	-0.02%
2018/03/13	0	0.00	1	29.40	29.45	-1	5,497	-0.02%
2018/03/12	1	28.90	2	29.23	29.60	-1	5,416	-0.02%
2018/03/09	0	0.00	2	28.03	28.15	-2	5,561	-0.04%
2018/03/07	1	27.80	0	0.00	27.55	1	5,444	0.02%
2018/03/01	1	27.85	0	0.00	28.20	1	5,477	0.02%
2018/02/26	2	28.33	0	0.00	28.35	2	5,345	0.04%
2018/02/22	0	0.00	2	28.00	28.25	-2	5,288	-0.04%
2018/02/21	0	0.00	2	28.10	28.35	-2	5,291	-0.04%
2018/02/09	1	26.85	0	0.00	27.10	1	5,226	0.02%
2018/02/08	2	27.85	4	27.75	27.70	-2	5,165	-0.04%
2018/02/07	1	28.20	0	0.00	27.40	1	5,167	0.02%
2018/02/06	12	27.43	0	0.00	27.20	12	5,066	0.24%
2018/02/05	1	29.10	0	0.00	29.10	1	4,885	0.02%
2018/02/01	3	30.00	0.1	30.00	30.00	2.9	4,801	0.06%
2018/01/25	0	0.00	3	30.17	30.20	-3	4,599	-0.07%
2018/01/22	2	30.00	3	29.95	30.25	-1	4,503	-0.02%
2018/01/19	0	0.00	4	30.50	30.50	-4	4,432	-0.09%
2018/01/17	0	0.00	3	30.55	30.90	-3	4,345	-0.07%
2018/01/16	1	30.25	2	30.55	30.45	-1	4,225	-0.02%
2018/01/12	0	0.00	4	30.24	30.00	-4	4,067	-0.10%
2018/01/11	4	29.65	0	0.00	29.40	4	3,921	0.10%
2018/01/10	1	30.25	0	0.00	30.50	1	3,737	0.03%
2018/01/09	1	30.50	0	0.00	30.40	1	3,655	0.03%
2018/01/08	1	30.05	3	30.15	30.30	-2	3,520	-0.06%
2018/01/05	0	0.00	3	28.87	29.35	-3	3,339	-0.09%
2018/01/03	0	0.00	102	28.35	28.40	-102	3,145	-3.24%	大賣/鉅額交易
2018/01/02	0	0.00	1	28.20	28.20	-1	3,041	-0.03%