盟立 (2464)-日盛券商分點個股進出

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

盟立

(2464)

可現股當沖

股價
46.40
漲跌
▼1.80
漲幅
-3.73%
成交量
5,663張
產業
上市其他電子類股
384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

盟立 (2464)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/03/27	0	38.25	0	0.00	37.95	0	223	0.00%
2023/03/13	0	0.00	1	38.65	38.80	-1	385	-0.26%
2023/03/09	1	39.60	0	0.00	39.60	1	382	0.26%
2023/02/01	0	0.00	2	38.80	38.90	-2	348	-0.57%
2023/01/31	1	38.85	0	0.00	38.85	1	349	0.29%
2023/01/03	0	0.00	2	38.10	38.00	-2	356	-0.56%
2022/12/28	0	0.00	1	38.10	38.15	-1	357	-0.28%
2022/12/16	0	0.00	10	38.43	38.55	-10	368	-2.72%
2022/12/14	1	39.40	0	0.00	39.40	1	368	0.27%
2022/12/13	0	0.00	5	39.05	39.05	-5	364	-1.37%
2022/12/12	2	39.85	5	40.05	40.00	-3	347	-0.86%
2022/12/09	15	40.58	0	0.00	40.85	15	279	5.36%
2022/12/07	0	0.00	4	37.61	37.65	-4	190	-2.09%
2022/12/01	1	38.10	0	0.00	38.10	1	193	0.52%
2022/11/17	2	37.95	0	0.00	37.95	2	199	1.00%
2022/11/15	0	0.00	2	37.45	37.75	-2	200	-1.00%
2022/11/14	0	0.00	1	37.50	37.45	-1	199	-0.50%
2022/11/08	0	37.50	0	0.00	37.25	0	204	0.00%
2022/10/18	0	0.00	6	36.31	36.60	-6	224	-2.67%
2022/10/13	0	36.25	0	0.00	35.75	0	231	0.00%
2022/10/05	0	0.00	9	38.00	38.00	-9	230	-3.90%
2022/09/28	0	0.00	10	38.06	37.90	-10	232	-4.30%
2022/09/20	2	40.15	0	0.00	40.15	2	256	0.78%
2022/09/19	1	39.75	0	0.00	39.50	1	255	0.39%
2022/09/08	1	39.55	0	0.00	39.55	1	274	0.36%
2022/08/24	3	40.20	0	0.00	40.20	3	267	1.12%
2022/08/10	0	0.00	0.2	38.65	38.75	-0.2	238	-0.08%
2022/08/09	0	0.00	1	38.40	38.40	-1	239	-0.42%
2022/08/08	0	0.00	1	38.35	38.20	-1	241	-0.41%
2022/08/04	2	37.40	0	0.00	37.45	2	243	0.82%
2022/07/26	1	38.25	0	0.00	38.25	1	246	0.41%
2022/07/18	1	38.05	0	0.00	37.75	1	256	0.39%
2022/07/07	5	36.46	0	0.00	36.55	5	261	1.91%
2022/07/01	0	0.00	3	38.45	38.35	-3	253	-1.19%
2022/06/30	3	39.53	0	0.00	39.15	3	242	1.24%
2022/06/22	2	39.50	0	0.00	39.05	2	231	0.86%
2022/06/21	0	0.00	25	39.53	39.50	-25	226	-11.02%
2022/06/20	1	39.70	0	0.00	39.15	1	228	0.44%
2022/06/14	0	0.00	36	40.34	40.45	-36	228	-15.73%
2022/05/26	0	0.00	1	40.50	40.25	-1	272	-0.37%
2022/05/06	1	39.65	0	0.00	40.00	1	337	0.30%
2022/04/25	4	40.25	0	0.00	40.10	4	377	1.06%
2022/03/24	0	42.00	0	0.00	41.05	0	643	0.00%
2022/03/18	0	0.00	10	41.21	41.55	-10	639	-1.56%
2022/03/14	0	0.00	1	41.30	41.30	-1	638	-0.16%
2022/03/07	0	0.00	5	40.93	41.00	-5	640	-0.78%
2022/02/24	0	0.00	2	42.40	41.65	-2	808	-0.25%
2022/02/14	0	0.00	1	42.95	42.90	-1	823	-0.12%
2022/02/11	0	0.00	1	43.20	43.45	-1	842	-0.12%
2022/02/10	0	0.00	2	43.15	43.20	-2	832	-0.24%
2022/01/26	0	0.00	1.1	41.91	42.00	-1.1	857	-0.13%
2022/01/21	0	0.00	1	42.70	42.50	-1	856	-0.12%
2022/01/19	0	0.00	1	42.85	42.95	-1	840	-0.12%
2022/01/18	0	43.50	0	0.00	42.90	0	838	0.00%
2022/01/04	71	44.21	2	44.05	44.15	69	833	8.28%
2022/01/03	17	45.12	19	45.44	44.85	-2	807	-0.25%
2021/12/30	10	43.49	18	43.16	43.75	-8	681	-1.17%
2021/12/29	23	43.14	6	42.93	43.40	17	657	2.58%
2021/12/28	0	0.00	1	42.40	42.30	-1	636	-0.16%
2021/12/24	1	42.10	0	0.00	42.05	1	652	0.15%
2021/12/23	0	0.00	1	42.25	42.40	-1	653	-0.15%
2021/12/22	0.2	41.60	0	0.00	41.90	0.2	656	0.03%
2021/12/21	0	0.00	1	41.60	41.80	-1	669	-0.15%
2021/12/13	0	0.00	1	42.00	42.00	-1	700	-0.14%
2021/11/30	0	0.00	2	42.25	42.10	-2	796	-0.25%
2021/11/25	12	44.81	11	45.09	43.20	1	766	0.13%
2021/11/24	0	0.00	2	44.18	44.45	-2	645	-0.31%
2021/11/23	0	0.00	1	43.80	43.75	-1	629	-0.16%
2021/11/22	0	0.00	1	43.35	43.45	-1	625	-0.16%
2021/11/19	0	0.00	5	43.35	43.30	-5	629	-0.79%
2021/11/18	0	0.00	1	43.60	43.50	-1	627	-0.16%
2021/11/17	0	0.00	1	43.50	43.60	-1	626	-0.16%
2021/11/15	2	43.35	7	43.30	43.55	-5	634	-0.79%
2021/11/12	0	0.00	10	43.04	42.90	-10	636	-1.57%
2021/11/10	20	43.60	1	43.15	43.55	19	665	2.86%
2021/11/08	1	42.85	1	42.80	42.90	0	666	0.00%
2021/10/27	1	41.70	0	0.00	41.65	1	718	0.14%
2021/10/19	0	0.00	0	41.55	41.40	0	784	0.00%
2021/10/15	7	42.10	0	0.00	42.40	7	782	0.89%
2021/10/14	0	0.00	2	40.20	40.15	-2	773	-0.26%
2021/10/06	1	39.95	1	40.10	39.90	0	861	0.00%
2021/10/05	4	40.50	0	0.00	40.30	4	863	0.46%
2021/10/04	1	41.30	0	0.00	40.15	1	863	0.12%
2021/10/01	1	40.95	0	0.00	40.80	1	860	0.12%
2021/09/30	0	0.00	1	42.10	42.30	-1	856	-0.12%
2021/09/29	1	42.15	0	0.00	42.05	1	862	0.12%
2021/09/27	0	0.00	3	42.78	42.60	-3	856	-0.35%
2021/09/17	1	42.25	0	0.00	42.40	1	873	0.11%
2021/09/16	1	41.35	0	0.00	41.60	1	866	0.12%
2021/09/15	0	0.00	1	41.25	41.25	-1	879	-0.11%
2021/09/10	2	42.88	0	0.00	42.65	2	905	0.22%
2021/08/30	0	0.00	5	40.58	40.60	-5	936	-0.53%
2021/08/20	0	0.00	1	38.80	38.60	-1	1,254	-0.08%
2021/08/19	0	0.00	1	38.85	38.80	-1	1,247	-0.08%
2021/08/18	0	0.00	1	39.50	39.60	-1	1,243	-0.08%
2021/08/17	0	0.00	2	40.00	39.35	-2	1,245	-0.16%
2021/08/13	0	0.00	1	43.30	43.20	-1	1,219	-0.08%
2021/08/09	0	0.00	2	44.35	44.45	-2	1,240	-0.16%
2021/08/06	2	45.30	0	0.00	44.90	2	1,256	0.16%
2021/07/30	0	0.00	1	44.80	44.65	-1	1,345	-0.07%
2021/07/28	0.6	43.80	0	0.00	43.60	0.6	1,354	0.04%
2021/07/22	0	0.00	5	43.80	43.55	-5	1,455	-0.34%
2021/07/21	0	0.00	2	43.25	43.10	-2	1,482	-0.13%
2021/07/20	1.1	43.80	5	43.80	43.45	-3.9	1,498	-0.26%
2021/07/19	0.1	44.60	0	0.00	44.30	0.1	1,518	0.01%
2021/07/16	0	0.00	80	44.80	44.80	-80	1,742	-4.59%
2021/07/15	0	0.00	103	44.82	45.15	-103	1,765	-5.84%	大賣/鉅額交易
2021/07/14	0	0.00	8	44.81	44.30	-8	1,788	-0.45%
2021/07/09	0	0.00	1	43.70	43.70	-1	1,856	-0.05%
2021/07/07	1	44.10	0	0.00	44.10	1	1,978	0.05%
2021/07/02	1	44.00	0	0.00	43.90	1	2,305	0.04%
2021/06/25	1	44.15	1	44.20	43.90	0	3,306	0.00%
2021/06/22	0	0.00	1	43.10	42.85	-1	3,396	-0.03%
2021/06/21	1	43.30	0	0.00	43.20	1	3,394	0.03%
2021/06/15	3	44.85	0	0.00	45.15	3	3,568	0.08%
2021/06/07	0	0.00	3	44.52	45.60	-3	3,983	-0.08%
2021/06/04	1	44.50	0	0.00	44.50	1	3,988	0.03%
2021/06/02	0	0.00	3	45.60	45.60	-3	4,127	-0.07%
2021/06/01	11	47.54	215	46.97	47.35	-204	4,108	-4.97%	大賣/鉅額交易
2021/05/28	0	0.00	33	44.05	44.25	-33	4,039	-0.82%
2021/05/20	0	0.00	9	41.05	41.15	-9	4,170	-0.22%
2021/05/19	0	0.00	2	41.63	41.65	-2	4,169	-0.05%
2021/05/17	10	39.04	0	0.00	39.10	10	4,172	0.24%
2021/05/14	4	41.25	0	0.00	41.50	4	4,143	0.10%
2021/05/12	3.2	42.58	78	43.40	41.55	-74.8	4,101	-1.82%
2021/05/07	1	47.30	1	46.80	48.05	0	4,017	0.00%
2021/05/06	1	45.60	20	46.52	46.00	-19	4,013	-0.47%
2021/05/04	0.3	46.50	0	0.00	46.65	0.3	4,005	0.01%
2021/04/29	0	0.00	3	49.33	49.20	-3	3,938	-0.08%
2021/04/28	3	48.75	0	0.00	48.60	3	3,933	0.08%
2021/04/27	1	49.30	0	0.00	49.30	1	3,937	0.03%
2021/04/26	4	50.05	1	50.00	50.00	3	3,913	0.08%
2021/04/23	1	49.50	3	50.10	49.90	-2	3,907	-0.05%
2021/04/22	72.4	52.11	11	51.36	50.10	61.4	3,948	1.56%
2021/04/21	0	0.00	4	50.15	50.10	-4	3,736	-0.11%
2021/04/20	3	49.45	1	50.30	50.90	2	3,723	0.05%
2021/04/19	7	49.01	0	0.00	49.00	7	3,710	0.19%
2021/04/14	4	49.18	0	0.00	50.00	4	3,796	0.11%
2021/04/13	1	49.75	2	50.20	49.40	-1	3,799	-0.03%
2021/04/12	11	50.35	10	50.80	50.10	1	3,970	0.03%
2021/04/09	33	51.75	8	52.05	51.90	25	3,932	0.64%
2021/04/08	16	51.87	18	51.34	52.20	-2	3,862	-0.05%
2021/04/07	44	51.09	6	51.72	50.70	38	3,714	1.02%
2021/04/06	44	52.75	33	52.88	52.50	11	3,493	0.31%
2021/04/01	26	49.30	18	49.43	49.60	8	3,216	0.25%
2021/03/31	6	49.53	4	49.30	48.90	2	3,118	0.06%
2021/03/30	10	47.87	158	47.87	48.20	-148	2,822	-5.24%	大賣/鉅額交易
2021/03/29	0	0.00	2	47.00	47.25	-2	2,705	-0.07%
2021/03/26	51	46.39	44	46.52	46.60	7	2,704	0.26%
2021/03/25	0	0.00	9	45.47	45.55	-9	2,676	-0.34%
2021/03/24	20	45.47	15	45.47	45.20	5	2,657	0.19%
2021/03/23	25.2	44.99	25	45.19	45.15	0.2	2,646	0.01%
2021/03/22	86	44.98	20	45.53	45.20	66	2,631	2.51%
2021/03/19	39	45.55	42	45.70	45.20	-3	2,616	-0.11%
2021/03/18	125	47.45	15	46.70	46.95	110	2,538	4.33%	大買/鉅額交易
2021/03/17	4	47.38	38	47.11	47.30	-34	2,496	-1.36%
2021/03/16	14	47.94	1	48.35	47.55	13	2,473	0.53%
2021/03/15	49	48.32	118	48.18	48.40	-69	2,402	-2.87%	大賣/
2021/03/12	313	46.96	9	47.34	47.60	304	2,209	13.76%	大買/鉅額交易
2021/03/11	0	0.00	8	45.53	45.55	-8	2,186	-0.37%
2021/03/10	27	45.38	6	45.41	45.35	21	2,286	0.92%
2021/03/09	35	45.66	11	45.82	45.85	24	2,292	1.05%
2021/03/08	25	46.84	27	46.78	46.15	-2	2,275	-0.09%
2021/03/05	2	45.15	0	0.00	45.20	2	2,151	0.09%
2021/03/04	7	45.45	9	46.31	45.35	-2	2,166	-0.09%
2021/02/26	2	44.88	1	45.15	44.85	1	2,003	0.05%
2021/02/25	4	45.00	1	45.00	45.20	3	1,981	0.15%
2021/02/24	2	44.65	2	45.75	45.05	0	1,950	0.00%
2021/02/22	8	43.50	1	44.00	43.50	7	1,865	0.38%
2021/02/19	1	43.45	5	43.40	43.50	-4	1,855	-0.22%
2021/02/18	1	42.85	2	42.90	43.45	-1	1,875	-0.05%
2021/02/04	9	41.89	0	0.00	41.65	9	1,861	0.48%
2021/02/01	0	0.00	3	40.80	40.80	-3	1,862	-0.16%
2021/01/29	0	0.00	2	41.35	41.15	-2	1,855	-0.11%
2021/01/28	1	41.30	0	0.00	41.30	1	1,847	0.05%
2021/01/27	6	41.93	0	0.00	41.95	6	1,847	0.32%
2021/01/26	1	41.95	0	0.00	42.00	1	1,846	0.05%
2021/01/25	8	41.91	0	0.00	42.25	8	1,849	0.43%
2021/01/22	8	42.23	1	42.45	42.45	7	1,845	0.38%
2021/01/21	11	42.19	1	42.20	42.50	10	1,837	0.54%
2021/01/20	2	43.00	2	43.00	42.55	0	1,823	0.00%
2021/01/19	0	0.00	1	44.30	44.25	-1	1,789	-0.06%
2021/01/18	5	43.50	0	43.75	44.20	5	1,784	0.28%
2021/01/15	10	45.52	10	44.75	44.60	0	1,782	0.00%
2021/01/14	0	0.00	1	45.10	45.15	-1	1,722	-0.06%
2021/01/13	1	45.70	0	45.55	44.95	1	1,707	0.06%
2021/01/12	0	0.00	2	45.00	45.05	-2	1,690	-0.12%
2021/01/08	14	45.84	1	45.60	45.70	13	1,624	0.80%
2021/01/07	27.6	47.29	16	46.93	46.70	11.6	1,588	0.73%
2021/01/06	9	45.64	1.1	45.71	45.15	8	1,466	0.54%
2021/01/05	23.4	46.58	8	46.85	46.70	15.4	1,394	1.10%
2021/01/04	5	45.30	11	44.79	44.90	-6	1,172	-0.51%
2020/12/31	0	0.00	1	43.95	44.00	-1	1,105	-0.09%
2020/12/28	0	0.00	2	43.30	43.35	-2	1,083	-0.18%
2020/12/25	1	42.70	0	0.00	42.60	1	1,074	0.09%
2020/12/23	2	42.60	0	0.00	42.70	2	1,075	0.19%
2020/12/22	4	43.61	3	43.67	42.75	1	1,086	0.09%
2020/12/21	0.2	43.50	4	43.40	43.60	-3.8	1,054	-0.36%
2020/12/18	0.5	42.55	0	0.00	42.55	0.5	1,043	0.05%
2020/12/17	0.2	42.24	0	0.00	42.35	0.2	1,051	0.02%
2020/12/16	2	42.35	1	42.25	42.85	1	1,066	0.09%
2020/12/15	3	42.27	2	42.33	41.90	1	1,080	0.09%
2020/12/14	3	43.05	0	0.00	43.00	3	1,065	0.28%
2020/12/11	0.5	43.40	0	0.00	43.40	0.5	1,064	0.05%
2020/12/10	2	43.15	0	0.00	43.10	2	1,050	0.19%
2020/12/09	3	44.07	0	0.00	44.10	3	1,044	0.29%
2020/12/08	25	44.28	6	44.51	44.75	19	1,045	1.82%
2020/12/07	16	44.05	6	44.37	44.35	10	1,043	0.96%
2020/12/04	6	45.08	12	45.02	45.05	-6	975	-0.61%
2020/12/03	2	43.95	6	43.82	43.60	-4	858	-0.47%
2020/12/01	1	42.30	2	43.25	43.00	-1	854	-0.12%
2020/11/30	10	43.48	4.1	43.12	43.15	5.9	860	0.69%
2020/11/24	1	42.30	0	0.00	42.30	1	1,028	0.10%
2020/11/19	0	0.00	5	41.90	41.70	-5	1,145	-0.44%
2020/11/18	1	41.95	0	0.00	42.00	1	1,250	0.08%
2020/11/17	3	42.27	1	42.70	42.15	2	1,262	0.16%
2020/11/16	1	42.05	0	0.00	41.85	1	1,278	0.08%
2020/11/12	5	41.30	4.2	41.51	41.35	0.8	1,305	0.06%
2020/11/11	0	0.00	2	41.70	41.35	-2	1,324	-0.15%
2020/11/04	0	0.00	2.1	40.78	41.30	-2.1	1,392	-0.15%
2020/10/29	2	39.80	2	39.90	40.15	0	1,445	0.00%
2020/10/28	2	40.70	0	0.00	40.35	2	1,456	0.14%
2020/10/23	0	0.00	4	41.33	41.55	-4	1,530	-0.26%
2020/10/22	2	40.10	0	0.00	40.70	2	1,630	0.12%
2020/10/20	0	0.00	2	40.90	40.90	-2	1,836	-0.11%
2020/10/16	2	40.10	0	0.00	40.05	2	1,993	0.10%
2020/10/08	2	41.50	0	41.70	41.70	2	2,184	0.09%
2020/10/05	0	0.00	2	42.30	42.25	-2	2,446	-0.08%
2020/09/29	0	0.00	2	41.00	40.60	-2	3,296	-0.06%
2020/09/25	5	40.16	0	0.00	40.10	5	3,451	0.14%
2020/09/24	2	41.35	0	0.00	40.70	2	3,463	0.06%
2020/09/23	1	42.00	0	0.00	41.90	1	3,494	0.03%
2020/09/22	3	42.22	0	0.00	42.20	3	3,524	0.09%
2020/09/18	2	42.95	1	43.10	43.80	1	3,519	0.03%
2020/09/16	1	42.30	0	0.00	42.30	1	3,504	0.03%
2020/09/15	1	42.80	2	43.35	42.80	-1	3,511	-0.03%
2020/09/11	3	42.13	0	0.00	42.10	3	3,523	0.09%
2020/09/10	1	43.10	1	43.10	43.00	0	3,507	0.00%
2020/09/08	0	0.00	2	44.70	44.70	-2	3,476	-0.06%
2020/09/07	3	45.17	2	45.80	44.55	1	3,478	0.03%
2020/09/04	2	44.60	0	0.00	44.95	2	3,479	0.06%
2020/09/02	0	0.00	1	45.20	45.35	-1	3,467	-0.03%
2020/09/01	1	45.80	0	0.00	45.80	1	3,459	0.03%
2020/08/31	6	46.44	12	46.26	46.20	-6	3,432	-0.17%
2020/08/28	3	44.80	0	0.00	44.35	3	3,292	0.09%
2020/08/27	0.2	45.20	5	46.01	45.15	-4.8	3,278	-0.15%
2020/08/26	2	45.15	2	45.60	45.15	0	3,224	0.00%
2020/08/25	5	44.95	1	44.80	45.40	4	3,196	0.13%
2020/08/24	17	45.08	7	44.88	45.10	10	3,156	0.32%
2020/08/21	0	0.00	3	41.90	42.85	-3	3,051	-0.10%
2020/08/20	9	41.03	21	41.51	41.70	-12	3,032	-0.40%
2020/08/19	3	43.23	0	0.00	43.15	3	2,997	0.10%
2020/08/18	2	44.15	0	0.00	43.90	2	2,984	0.07%
2020/08/17	5	44.70	2	44.70	44.60	3	2,965	0.10%
2020/08/14	0	0.00	3	43.93	44.05	-3	2,946	-0.10%
2020/08/13	3	44.03	1	44.25	43.50	2	2,939	0.07%
2020/08/11	2	43.95	0	0.00	43.35	2	2,907	0.07%
2020/08/10	0	0.00	1	44.05	44.05	-1	2,926	-0.03%
2020/08/06	2	45.30	0	0.00	44.90	2	2,913	0.07%
2020/08/05	0	0.00	5	45.85	45.70	-5	2,918	-0.17%
2020/08/03	8	44.89	4	44.40	44.30	4	2,989	0.13%
2020/07/31	0	0.00	0	45.05	44.90	0	3,001	0.00%
2020/07/30	0	0.00	3	44.33	44.45	-3	2,976	-0.10%
2020/07/29	2	44.65	0	0.00	44.50	2	2,951	0.07%
2020/07/28	5	45.14	12	45.71	44.25	-7	2,924	-0.24%
2020/07/27	19	48.46	15	47.60	46.20	4	2,815	0.14%
2020/07/24	18	48.40	16	47.15	47.15	2	2,675	0.07%
2020/07/23	2	49.28	2	49.80	48.70	0	2,598	0.00%
2020/07/22	1	51.10	10	48.97	50.70	-9	2,542	-0.35%
2020/07/21	3	47.85	2	47.75	48.00	1	2,431	0.04%
2020/07/20	3	45.67	0	0.00	46.90	3	2,388	0.13%
2020/07/17	15	48.48	3	48.30	47.30	12	2,362	0.51%
2020/07/16	0	0.00	1	46.50	46.95	-1	2,315	-0.04%
2020/07/15	17	47.89	9	47.89	47.75	8	2,281	0.35%
2020/07/14	2	48.00	5	48.90	47.80	-3	2,232	-0.13%
2020/07/13	1	50.40	9	50.94	50.10	-8	2,161	-0.37%
2020/07/10	5.2	49.88	2	51.60	51.40	3.2	2,095	0.15%
2020/07/09	36	52.28	30	51.97	50.80	6	1,975	0.30%
2020/07/08	52.2	53.18	58.1	52.99	53.40	-5.9	1,737	-0.34%
2020/07/07	12	50.00	4.1	50.00	50.00	7.9	1,121	0.70%
2020/07/06	0	0.00	4.1	45.50	45.50	-4.1	999	-0.41%
2020/07/03	0	0.00	0.1	41.40	41.40	-0.1	974	-0.01%
2020/07/02	1	36.95	1	37.65	37.65	0	952	0.00%
2020/06/24	0.3	38.85	0	0.00	39.00	0.3	849	0.03%
2020/06/22	10	39.30	10	39.15	39.15	0	852	0.00%
2020/06/19	18	39.02	0	0.00	38.90	18	844	2.13%
2020/06/17	2	38.50	0	0.00	38.40	2	821	0.24%
2020/06/16	0	0.00	3	38.02	38.20	-3	829	-0.36%
2020/06/15	0	0.00	35	37.55	37.45	-35	844	-4.14%
2020/06/12	36	36.89	1	36.15	37.10	35	846	4.13%
2020/06/11	4	37.36	0	0.00	37.45	4	840	0.48%
2020/06/09	0	0.00	1	38.00	38.20	-1	845	-0.12%
2020/06/08	0	0.00	20	37.98	37.90	-20	852	-2.35%
2020/06/05	0	0.00	2	38.15	38.10	-2	843	-0.24%
2020/06/03	0	0.00	2	37.60	37.65	-2	853	-0.23%
2020/06/01	0	0.00	1	37.45	37.40	-1	840	-0.12%
2020/05/29	3	37.10	0	0.00	37.10	3	838	0.36%
2020/05/27	0	0.00	1	37.30	37.30	-1	845	-0.12%
2020/05/26	2	37.30	0	0.00	37.20	2	850	0.24%
2020/05/15	2	37.35	2	37.98	37.25	0	830	0.00%
2020/05/14	0	0.00	3	37.15	37.05	-3	794	-0.38%
2020/05/13	4	37.31	1	37.05	37.50	3	781	0.38%
2020/05/12	3	37.57	3	37.57	37.50	0	773	0.00%
2020/05/11	0	0.00	2	37.95	38.10	-2	751	-0.27%
2020/05/08	27	36.86	1	36.50	36.95	26	698	3.72%
2020/05/07	1	34.00	2	34.30	34.90	-1	638	-0.16%
2020/04/22	1	34.40	0	0.00	32.10	1	652	0.15%
2020/04/17	0	0.00	3	33.15	33.45	-3	643	-0.47%
2020/04/07	0	31.40	2	31.15	31.35	-2	635	-0.31%
2020/03/31	2	30.40	0	0.00	30.40	2	627	0.32%
2020/03/20	1	27.85	1	27.35	27.80	0	620	0.00%
2020/03/19	0	0.00	50	25.50	25.60	-50	607	-8.23%
2020/03/17	0	0.00	28	28.05	28.70	-28	584	-4.79%
2020/03/13	0	0.00	30	28.47	29.00	-30	565	-5.30%
2020/03/12	0	0.00	37	31.68	31.20	-37	541	-6.83%
2020/03/11	0	0.00	2	34.00	33.60	-2	522	-0.38%
2020/03/10	2	32.98	0	0.00	33.60	2	522	0.38%
2020/03/06	1	34.55	0	0.00	34.60	1	504	0.20%
2020/03/04	1	34.75	0	0.00	34.70	1	506	0.20%
2020/03/02	4	34.91	0	0.00	34.55	4	520	0.77%
2020/02/26	1	35.55	0	0.00	35.60	1	518	0.19%
2020/02/24	2	35.53	0	0.00	35.65	2	523	0.38%
2020/02/21	1	36.20	0	0.00	36.15	1	520	0.19%
2020/02/20	2	35.75	0	0.00	35.75	2	520	0.38%
2020/02/19	2	35.55	0	0.00	35.65	2	527	0.38%
2020/02/18	50	35.58	0	0.00	35.50	50	530	9.43%
2020/02/07	0	0.00	3	36.07	35.80	-3	547	-0.55%
2020/02/06	0	0.00	1	36.50	36.50	-1	557	-0.18%
2020/02/04	11	36.31	0	0.00	36.40	11	593	1.85%
2020/02/03	0.1	35.60	4	35.00	35.60	-3.9	594	-0.65%
2020/01/30	3	36.88	0	0.00	36.50	3	582	0.51%
2020/01/20	0	0.00	3	39.05	39.00	-3	560	-0.54%
2020/01/16	1	38.90	0	0.00	39.15	1	570	0.18%
2020/01/14	1	39.20	0	0.00	39.10	1	586	0.17%
2020/01/08	1	38.40	0	0.00	38.40	1	645	0.15%
2020/01/07	2	38.65	0	0.00	38.80	2	653	0.31%
2019/12/27	0	0.00	2	39.75	39.60	-2	733	-0.27%
2019/12/20	5	40.20	0	0.00	40.15	5	833	0.60%
2019/12/19	1	40.00	4	40.25	40.25	-3	830	-0.36%
2019/12/17	0	0.00	0	39.40	39.50	0	819	0.00%
2019/12/11	5	39.25	0	0.00	39.10	5	847	0.59%
2019/12/03	1	39.10	0	0.00	38.95	1	928	0.11%
2019/11/29	2	39.60	0	0.00	39.60	2	930	0.21%
2019/11/27	0	0.00	1	39.35	39.55	-1	925	-0.11%
2019/11/26	1	39.40	0	0.00	39.35	1	924	0.11%
2019/11/25	2	39.60	0	0.00	39.50	2	923	0.22%
2019/11/22	0	0.00	2	39.30	39.00	-2	918	-0.22%
2019/11/20	4	39.15	0	0.00	39.05	4	928	0.43%
2019/11/19	2	39.05	0	0.00	38.95	2	934	0.21%
2019/11/18	2	39.20	0	0.00	39.30	2	943	0.21%
2019/11/14	1	38.55	0	0.00	38.50	1	984	0.10%
2019/11/08	4.1	39.88	0	0.00	39.95	4.1	983	0.42%
2019/11/05	0	0.00	6	40.60	40.30	-6	988	-0.61%
2019/11/04	6	40.20	0	0.00	40.25	6	982	0.61%
2019/10/29	0	0.00	8	39.40	39.10	-8	975	-0.82%
2019/10/24	0	0.00	1	38.95	38.95	-1	972	-0.10%
2019/10/23	1	38.55	1	38.95	38.60	0	974	0.00%
2019/10/21	0	0.00	5	39.10	39.20	-5	997	-0.50%
2019/10/18	0	0.00	1	39.00	39.50	-1	980	-0.10%
2019/10/17	0	0.00	1	38.25	38.25	-1	941	-0.11%
2019/10/16	3	38.22	0	0.00	38.10	3	944	0.32%
2019/10/15	0	0.00	2	38.03	38.05	-2	940	-0.21%
2019/10/14	6	37.41	1	37.45	37.30	5	940	0.53%
2019/10/09	4	36.89	0	0.00	36.90	4	944	0.42%
2019/10/08	1	37.45	1	37.65	37.40	0	942	0.00%
2019/10/07	2	37.00	7	36.75	36.80	-5	942	-0.53%
2019/10/04	13	37.49	10	37.50	37.20	3	1,001	0.30%
2019/10/03	2.1	38.11	0	0.00	38.00	2.1	1,043	0.20%
2019/10/02	5	38.23	0	0.00	38.60	5	1,064	0.47%
2019/10/01	4	38.35	0	0.00	37.95	4	1,070	0.37%
2019/09/27	3	38.70	2	38.73	38.70	1	1,051	0.10%
2019/09/25	5	39.10	0	0.00	39.05	5	1,072	0.47%
2019/09/20	1	40.25	0	0.00	40.30	1	1,064	0.09%
2019/09/16	0	0.00	1	40.15	40.00	-1	1,043	-0.10%
2019/09/11	2	39.85	0	0.00	40.00	2	1,054	0.19%
2019/09/10	2	39.85	5	40.03	40.10	-3	1,059	-0.28%
2019/09/09	3	41.92	1	41.85	41.60	2	1,023	0.20%
2019/09/06	2	42.00	0	0.00	41.95	2	1,023	0.20%
2019/08/29	0	0.00	1	41.45	41.45	-1	1,041	-0.10%
2019/08/28	1	41.50	1	41.50	41.50	0	1,041	0.00%
2019/08/27	0	0.00	5	41.65	41.35	-5	1,047	-0.48%
2019/08/26	0	0.00	5	41.60	41.45	-5	1,047	-0.48%
2019/08/22	0	0.00	1	42.65	42.45	-1	1,070	-0.09%
2019/08/21	0	0.00	5	42.55	42.55	-5	1,070	-0.47%
2019/08/20	12	42.89	5	42.80	42.95	7	1,067	0.66%
2019/08/16	1	41.95	0	0.00	41.95	1	1,081	0.09%
2019/08/13	5	41.75	0	0.00	41.80	5	1,132	0.44%
2019/08/12	5.1	42.80	1	42.80	42.75	4.1	1,159	0.35%
2019/08/07	1	41.75	0	0.00	41.70	1	1,275	0.08%
2019/08/06	2	41.05	3	41.25	41.30	-1	1,320	-0.08%
2019/08/05	1	41.95	0	0.00	41.55	1	1,450	0.07%
2019/08/02	1	42.65	3	42.65	42.00	-2	1,488	-0.13%
2019/08/01	1	43.55	0	0.00	43.00	1	1,497	0.07%
2019/07/31	2	43.50	0	0.00	43.65	2	1,521	0.13%
2019/07/30	0	0.00	10	44.41	43.95	-10	1,540	-0.65%
2019/07/24	0	0.00	3	45.45	45.80	-3	1,606	-0.19%
2019/07/22	5	44.50	0	0.00	44.65	5	1,611	0.31%
2019/07/19	2	44.70	0	0.00	44.50	2	1,663	0.12%
2019/07/17	1	44.45	0	0.00	44.70	1	1,721	0.06%
2019/07/16	2	44.55	0	0.00	44.45	2	1,753	0.11%
2019/07/15	1	45.00	0	0.00	44.60	1	1,756	0.06%
2019/07/12	1	45.30	0	0.00	45.10	1	1,768	0.06%
2019/07/10	1	45.20	0	0.00	45.20	1	1,821	0.05%
2019/07/09	3	48.88	5	48.94	48.95	-2	1,784	-0.11%
2019/07/08	6	48.40	13	48.45	48.40	-7	1,770	-0.40%
2019/07/05	0	0.00	4	48.25	48.25	-4	1,791	-0.22%
2019/07/04	6	48.18	5	48.24	48.15	1	1,838	0.05%
2019/07/03	0	0.00	34	47.96	48.25	-34	1,838	-1.85%
2019/07/02	2	48.00	93	47.99	47.85	-91	1,833	-4.96%
2019/07/01	6.1	48.05	118	48.03	47.95	-111.9	1,843	-6.07%	大賣/鉅額交易
2019/06/28	0	0.00	2	47.98	47.90	-2	1,863	-0.11%
2019/06/26	2	47.25	0	0.00	47.20	2	1,957	0.10%
2019/06/25	3	47.67	0	0.00	47.60	3	1,999	0.15%
2019/06/24	0	0.00	118	47.59	47.70	-118	2,024	-5.83%	大賣/鉅額交易
2019/06/21	2	47.10	83	47.55	47.10	-81	2,084	-3.89%
2019/06/20	4	47.35	65	47.45	47.40	-61	2,107	-2.89%
2019/06/19	4	47.10	97	47.11	47.15	-93	2,116	-4.39%
2019/06/18	0	0.00	20	46.95	47.10	-20	2,118	-0.94%
2019/06/12	3	47.20	0	0.00	47.00	3	2,140	0.14%
2019/06/10	0	0.00	6	46.10	46.55	-6	2,133	-0.28%
2019/06/06	92	45.67	0	0.00	45.95	92	2,132	4.31%
2019/06/04	0	0.00	2	46.30	46.10	-2	2,142	-0.09%
2019/06/03	2	45.95	0	0.00	46.05	2	2,149	0.09%
2019/05/30	50	46.23	3	45.30	46.40	47	2,146	2.19%
2019/05/29	100	45.58	1	46.10	45.50	99	2,155	4.59%
2019/05/28	0	0.00	2	46.25	46.45	-2	2,151	-0.09%
2019/05/27	4	46.68	0	0.00	46.60	4	2,158	0.19%
2019/05/24	0	0.00	1	46.90	46.90	-1	2,158	-0.05%
2019/05/23	25	46.58	4	46.91	46.25	21	2,142	0.98%
2019/05/22	4	48.01	7	47.95	47.75	-3	2,103	-0.14%
2019/05/21	1	48.35	6	48.08	48.40	-5	2,088	-0.24%
2019/05/20	6	48.40	10	48.64	48.50	-4	2,065	-0.19%
2019/05/17	21	49.67	18	49.04	49.00	3	2,047	0.15%
2019/05/16	2	50.25	12	50.35	50.10	-10	2,022	-0.49%
2019/05/15	13	51.14	12	51.57	51.70	1	1,996	0.05%
2019/05/14	9	48.92	1	49.25	50.30	8	1,919	0.42%
2019/05/13	17	51.57	27	51.19	50.40	-10	1,877	-0.53%
2019/05/10	2	50.00	2	50.03	50.00	0	1,744	0.00%
2019/05/09	22	49.59	3	50.20	49.60	19	1,700	1.12%
2019/05/08	3	49.63	15	49.98	49.80	-12	1,677	-0.72%
2019/05/07	2	48.68	1	49.40	49.55	1	1,646	0.06%
2019/05/03	4	49.00	0	0.00	48.90	4	1,606	0.25%
2019/04/30	3	49.80	2	49.78	50.00	1	1,561	0.06%
2019/04/29	0	0.00	33	48.89	48.65	-33	1,548	-2.13%
2019/04/24	26	49.94	0	0.00	49.85	26	1,471	1.77%
2019/04/23	1	48.95	3	48.35	49.20	-2	1,446	-0.14%
2019/04/22	50	48.98	1	48.75	48.75	49	1,420	3.45%
2019/04/19	70	49.98	0	0.00	49.80	70	1,395	5.02%
2019/04/18	30	50.30	75	49.59	49.60	-45	1,383	-3.25%
2019/04/17	1	49.80	0	0.00	49.80	1	1,359	0.07%
2019/04/16	2	50.08	145	50.04	49.95	-143	1,325	-10.79%	大賣/鉅額交易
2019/04/15	1	50.70	1	50.90	51.00	0	1,297	0.00%
2019/04/12	13	51.10	35	50.78	49.80	-22	1,266	-1.74%
2019/04/11	1	49.80	12	49.87	50.10	-11	1,208	-0.91%
2019/04/10	3	49.37	30	50.03	49.15	-27	1,152	-2.34%
2019/04/02	1	48.20	24	48.34	48.35	-23	1,023	-2.25%
2019/04/01	2	48.40	52	48.45	47.85	-50	992	-5.04%
2019/03/29	0	0.00	30	47.40	47.00	-30	919	-3.26%
2019/03/28	0	0.00	3	47.03	47.00	-3	894	-0.34%
2019/03/27	0	0.00	5	46.50	46.50	-5	859	-0.58%
2019/03/26	184	46.02	2	46.43	46.20	182	834	21.80%	大買/鉅額交易
2019/03/25	0	0.00	5	44.60	45.00	-5	766	-0.65%
2019/03/22	3	45.00	16	44.90	44.90	-13	734	-1.77%
2019/03/21	0	0.00	20	44.48	44.45	-20	712	-2.81%
2019/03/20	0	0.00	10	44.40	44.45	-10	702	-1.42%
2019/03/18	0	0.00	1	44.05	43.80	-1	685	-0.15%
2019/03/15	4	43.89	6	43.52	43.50	-2	677	-0.30%
2019/03/14	1	43.05	0	0.00	43.00	1	661	0.15%
2019/03/12	0	0.00	1	42.95	42.85	-1	676	-0.15%
2019/03/07	1	41.90	0	0.00	41.70	1	718	0.14%
2019/03/06	3	42.07	0	0.00	42.35	3	741	0.40%
2019/03/04	6	42.03	0	0.00	42.35	6	800	0.75%
2019/02/27	1	41.60	22	41.83	42.75	-21	800	-2.62%
2019/02/26	5	42.00	2	42.00	42.00	3	799	0.38%
2019/02/25	0	0.00	2	41.33	41.70	-2	798	-0.25%
2019/02/22	1	41.45	1	41.30	41.35	0	793	0.00%
2019/02/21	0	0.00	1	41.20	41.30	-1	793	-0.13%
2019/02/20	1	41.60	1	41.20	41.30	0	790	0.00%
2019/02/18	16	41.08	0	0.00	41.15	16	795	2.01%
2019/02/15	3	41.75	2	42.40	41.70	1	783	0.13%
2019/02/14	135	41.99	2	41.85	42.20	133	776	17.13%	大買/鉅額交易
2019/02/13	100	41.30	0	0.00	41.30	100	772	12.95%
2019/02/12	0	0.00	1	41.30	41.25	-1	770	-0.13%
2019/01/30	0	0.00	2	41.08	40.85	-2	779	-0.26%
2019/01/24	21	40.22	0	0.00	40.20	21	794	2.64%
2019/01/21	1	40.90	0	0.00	40.95	1	791	0.13%
2019/01/18	0	0.00	3	41.18	41.05	-3	802	-0.37%
2019/01/16	3	40.18	1	40.75	40.20	2	802	0.25%
2019/01/15	0	0.00	19	40.76	39.95	-19	793	-2.40%
2019/01/11	0	0.00	1	41.20	40.75	-1	795	-0.13%
2019/01/10	2	40.88	0	0.00	41.20	2	790	0.25%
2019/01/09	1	40.80	0	0.00	40.80	1	798	0.13%
2019/01/07	12	40.23	0	0.00	40.20	12	807	1.49%
2019/01/04	1	40.20	0	0.00	40.05	1	816	0.12%
2018/12/27	1	42.05	3	42.40	42.15	-2	905	-0.22%
2018/12/26	0	0.00	2	41.75	41.80	-2	901	-0.22%
2018/12/25	1	42.20	1	41.95	42.30	0	907	0.00%
2018/12/24	2	42.55	0	0.00	42.80	2	909	0.22%
2018/12/20	1	42.80	2	42.20	42.50	-1	929	-0.11%
2018/12/19	10	42.70	0	0.00	42.80	10	922	1.08%
2018/12/18	3	42.75	0	0.00	42.70	3	925	0.32%
2018/12/17	2	43.35	0	0.00	43.20	2	940	0.21%
2018/12/12	0	0.00	23	43.33	43.25	-23	944	-2.43%
2018/12/11	0	0.00	1	43.20	43.10	-1	946	-0.11%
2018/12/10	2	43.10	0	0.00	42.90	2	951	0.21%
2018/12/07	2	43.60	0	0.00	43.80	2	947	0.21%
2018/12/06	1	43.85	0	0.00	42.60	1	955	0.10%
2018/12/05	0	0.00	20	44.20	43.85	-20	948	-2.11%
2018/12/04	0	0.00	7	44.90	44.90	-7	970	-0.72%
2018/12/03	1	45.15	1	44.90	44.85	0	992	0.00%
2018/11/29	55	44.42	1	43.95	43.75	54	953	5.66%
2018/11/27	0	0.00	5	42.92	43.40	-5	923	-0.54%
2018/11/26	1	42.25	0	0.00	41.90	1	891	0.11%
2018/11/22	0	0.00	1	41.70	40.65	-1	907	-0.11%
2018/11/20	1	40.70	2	40.88	40.90	-1	972	-0.10%
2018/11/08	2	40.58	3	40.60	40.80	-1	1,358	-0.07%
2018/11/07	0	0.00	2	39.95	39.95	-2	1,367	-0.15%
2018/11/06	5	39.06	0	0.00	38.80	5	1,377	0.36%
2018/11/05	0	0.00	10.3	39.66	39.85	-10.3	1,389	-0.74%
2018/11/02	1	39.40	0	0.00	39.40	1	1,395	0.07%
2018/11/01	1	39.60	3	39.63	39.65	-2	1,405	-0.14%
2018/10/31	18	38.18	6	38.37	38.40	12	1,410	0.85%
2018/10/26	8	37.28	6	37.58	37.25	2	1,555	0.13%
2018/10/25	2	38.03	5	38.29	38.50	-3	1,573	-0.19%
2018/10/24	1	39.30	3	39.55	39.40	-2	1,578	-0.13%
2018/10/22	2	39.78	4	39.75	39.90	-2	1,607	-0.12%
2018/10/18	0	0.00	6	39.16	39.65	-6	1,597	-0.38%
2018/10/17	1	38.95	2	39.18	38.80	-1	1,597	-0.06%
2018/10/16	1	38.10	1	38.40	38.35	0	1,590	0.00%
2018/10/12	20	37.78	1	38.15	38.20	19	1,592	1.19%
2018/10/11	0	0.00	284	37.40	37.35	-284	1,594	-17.81%	大賣/鉅額交易
2018/10/09	0	0.00	28	41.33	41.45	-28	1,530	-1.83%
2018/10/08	10	41.00	32	41.02	40.95	-22	1,532	-1.44%
2018/10/03	1	42.05	0	0.00	42.40	1	1,527	0.07%
2018/10/02	0	0.00	1	42.35	42.25	-1	1,530	-0.07%
2018/10/01	8	41.65	0	0.00	41.65	8	1,543	0.52%
2018/09/28	1	42.00	0	0.00	42.05	1	1,557	0.06%
2018/09/26	1	42.70	0	0.00	42.75	1	1,563	0.06%
2018/09/25	2	42.30	0	0.00	42.75	2	1,587	0.13%
2018/09/21	0	0.00	96	42.77	42.60	-96	1,592	-6.03%
2018/09/18	5	43.15	1	43.55	43.55	4	1,601	0.25%
2018/09/17	1	43.30	0	0.00	43.30	1	1,622	0.06%
2018/09/14	12	43.70	2	43.70	43.75	10	1,639	0.61%
2018/09/13	11	43.02	0	0.00	43.50	11	1,658	0.66%
2018/09/12	10	42.50	0	0.00	42.95	10	1,665	0.60%
2018/09/11	12	43.25	0	0.00	43.20	12	1,661	0.72%
2018/09/10	1	43.30	10	44.50	42.75	-9	1,671	-0.54%
2018/09/07	5	45.15	3	46.62	44.80	2	1,864	0.11%
2018/09/05	1	45.85	0	0.00	45.65	1	1,856	0.05%
2018/09/03	0	0.00	2	45.00	44.75	-2	1,950	-0.10%
2018/08/31	1	45.85	0	0.00	45.85	1	1,955	0.05%
2018/08/30	10	46.65	10	46.25	46.30	0	1,974	0.00%
2018/08/29	5	46.27	5	46.56	46.30	0	1,985	0.00%
2018/08/28	3	46.15	10	46.32	46.50	-7	1,955	-0.36%
2018/08/27	0	0.00	3	45.43	45.50	-3	1,901	-0.16%
2018/08/24	0	0.00	1	45.25	45.00	-1	1,908	-0.05%
2018/08/23	2	44.90	0	0.00	44.80	2	1,915	0.10%
2018/08/22	2	45.60	0	0.00	45.20	2	1,912	0.10%
2018/08/21	2	45.10	0	0.00	45.95	2	1,903	0.11%
2018/08/20	0	0.00	2.1	45.00	44.90	-2.1	1,895	-0.11%
2018/08/17	2	46.50	40	45.60	45.40	-38	1,908	-1.99%
2018/08/16	1	45.90	15	45.70	45.85	-14	1,861	-0.75%
2018/08/15	10	44.40	0	0.00	44.15	10	1,755	0.57%
2018/08/13	0	0.00	1	41.50	41.55	-1	1,678	-0.06%
2018/08/08	0	0.00	2	41.85	42.00	-2	1,649	-0.12%
2018/08/07	3	41.30	3	41.65	41.55	0	1,651	0.00%
2018/08/06	2	41.30	5	41.39	41.50	-3	1,643	-0.18%
2018/08/03	3	40.92	1	41.25	40.95	2	1,645	0.12%
2018/08/02	0	0.00	1	43.25	43.25	-1	1,551	-0.06%
2018/08/01	0	0.00	4	43.76	43.70	-4	1,541	-0.26%
2018/07/31	5	42.85	0	0.00	42.85	5	1,511	0.33%
2018/07/30	1	42.70	3	42.90	43.00	-2	1,501	-0.13%
2018/07/27	1	42.40	1.1	42.11	42.25	-0.1	1,483	0.00%
2018/07/26	1	41.65	0	0.00	41.90	1	1,475	0.07%
2018/07/25	1	41.40	0	0.00	41.65	1	1,483	0.07%
2018/07/18	2	42.00	0	0.00	42.00	2	1,517	0.13%
2018/07/17	0	0.00	3	42.40	42.60	-3	1,509	-0.20%
2018/07/16	1	42.70	3	42.72	42.75	-2	1,509	-0.13%
2018/07/13	0	0.00	2	42.20	42.10	-2	1,522	-0.13%
2018/07/12	1	41.35	0	0.00	41.55	1	1,541	0.06%
2018/07/11	1	41.25	0	0.00	41.25	1	1,565	0.06%
2018/07/10	2	41.65	2	41.80	41.85	0	1,568	0.00%
2018/07/09	1	42.00	7	41.74	42.10	-6	1,567	-0.38%
2018/07/06	4	40.33	0	0.00	40.00	4	1,592	0.25%
2018/07/05	0	0.00	0	41.00	40.75	0	1,593	0.00%
2018/07/04	3	40.93	0	0.00	40.80	3	1,605	0.19%
2018/07/03	6	41.92	3	42.13	41.50	3	1,611	0.19%
2018/07/02	1	43.05	15	43.00	43.00	-14	1,620	-0.86%
2018/06/29	5	42.85	14	43.19	43.00	-9	1,677	-0.54%
2018/06/28	5	42.68	0	0.00	42.75	5	1,676	0.30%
2018/06/27	0	0.00	4	43.63	42.85	-4	1,676	-0.24%
2018/06/26	4	42.73	0	0.00	43.00	4	1,686	0.24%
2018/06/25	2	43.05	8	43.53	43.60	-6	1,667	-0.36%
2018/06/22	14	42.64	2	42.80	42.55	12	1,660	0.72%
2018/06/21	3	43.70	0	0.00	43.60	3	1,647	0.18%
2018/06/19	12	44.16	1	44.15	44.15	11	1,663	0.66%
2018/06/15	0	0.00	10	45.70	44.95	-10	1,663	-0.60%
2018/06/14	3	44.90	0	0.00	45.00	3	1,438	0.21%
2018/06/12	13	45.49	1	46.55	44.70	12	1,441	0.83%
2018/06/11	2	45.45	0	0.00	45.65	2	1,385	0.14%
2018/06/08	5	46.10	0	0.00	46.00	5	1,409	0.35%
2018/06/07	46	46.75	1	47.10	47.10	45	1,416	3.18%
2018/06/06	1	46.50	0	0.00	46.85	1	1,421	0.07%
2018/06/04	0	0.00	1.5	47.30	47.40	-1.5	1,479	-0.10%
2018/06/01	8	46.87	6	47.48	46.90	2	1,478	0.14%
2018/05/31	6	46.93	2	47.33	47.90	4	1,479	0.27%
2018/05/30	1	46.40	1	46.95	46.80	0	1,476	0.00%
2018/05/29	3	47.57	0	0.00	47.55	3	1,485	0.20%
2018/05/28	0	0.00	8	47.78	48.00	-8	1,519	-0.53%
2018/05/25	8	47.58	4	47.71	47.20	4	1,525	0.26%
2018/05/24	0	0.00	7	47.00	47.10	-7	1,510	-0.46%
2018/05/23	3	46.78	0	0.00	46.90	3	1,519	0.20%
2018/05/22	0	0.00	3	47.37	47.30	-3	1,526	-0.20%
2018/05/21	2	46.98	4	46.34	47.15	-2	1,519	-0.13%
2018/05/18	0	0.00	1	44.75	44.85	-1	1,520	-0.07%
2018/05/17	3	45.45	0	0.00	44.60	3	1,576	0.19%
2018/05/16	2	44.70	2	44.85	44.95	0	1,634	0.00%
2018/05/15	7	45.30	0	0.00	44.40	7	1,691	0.41%
2018/05/14	1	45.05	0	0.00	45.40	1	1,799	0.06%
2018/05/11	4	45.35	0	0.00	45.00	4	1,830	0.22%
2018/05/10	0	0.00	2	44.95	45.30	-2	1,823	-0.11%
2018/05/08	0	0.00	4	43.56	43.70	-4	1,865	-0.21%
2018/05/07	0	0.00	1	43.10	43.25	-1	1,919	-0.05%
2018/05/02	4	42.31	3	42.78	42.65	1	2,194	0.05%
2018/04/30	0	0.00	5	42.73	43.10	-5	2,256	-0.22%
2018/04/26	3	42.10	0	0.00	41.05	3	2,461	0.12%
2018/04/24	6	42.40	0	0.00	42.35	6	2,653	0.23%
2018/04/23	2	43.60	0	0.00	43.60	2	2,826	0.07%
2018/04/20	3	43.87	158	44.01	44.35	-155	2,946	-5.26%	大賣/鉅額交易
2018/04/19	2	44.30	3	44.37	44.35	-1	3,197	-0.03%
2018/04/18	3	43.88	0	0.00	43.30	3	3,615	0.08%
2018/04/17	1	44.35	50	44.44	44.00	-49	3,784	-1.29%
2018/04/16	1	45.10	1	45.35	45.30	0	4,033	0.00%
2018/04/13	2	45.48	0	0.00	45.55	2	4,085	0.05%
2018/04/12	8	45.12	4	45.55	45.15	4	4,140	0.10%
2018/04/11	7	46.34	0	0.00	46.30	7	4,140	0.17%
2018/04/10	0	0.00	1	47.15	47.10	-1	4,235	-0.02%
2018/04/09	5	47.50	0	0.00	47.15	5	4,294	0.12%
2018/04/03	7	47.35	1	47.30	47.30	6	4,412	0.14%
2018/04/02	27	47.84	64	47.73	48.00	-37	4,452	-0.83%
2018/03/31	0	0.00	3	45.92	46.05	-3	4,492	-0.07%
2018/03/30	6	45.30	8	45.29	45.30	-2	4,645	-0.04%
2018/03/29	1	45.00	21	45.19	45.00	-20	4,935	-0.41%
2018/03/27	3	45.93	0	0.00	46.00	3	5,385	0.06%
2018/03/26	3	45.33	25	45.30	45.30	-22	5,509	-0.40%
2018/03/23	5	45.00	3	45.65	45.75	2	5,695	0.04%
2018/03/22	4	46.95	0	0.00	46.50	4	5,687	0.07%
2018/03/21	7	47.49	0	0.00	46.95	7	5,678	0.12%
2018/03/20	11	47.35	0	0.00	47.40	11	5,668	0.19%
2018/03/19	52	47.90	3	48.02	47.65	49	5,678	0.86%
2018/03/16	5	47.30	0	0.00	47.25	5	5,658	0.09%
2018/03/15	6	46.83	0	0.00	46.55	6	5,650	0.11%
2018/03/14	9	47.33	0	0.00	47.35	9	5,646	0.16%
2018/03/13	4	47.83	77.1	47.96	48.00	-73.1	5,633	-1.30%
2018/03/12	7	48.55	0	0.00	48.50	7	5,630	0.12%
2018/03/09	1	47.85	200	47.95	49.00	-199	5,632	-3.53%	大賣/鉅額交易
2018/03/08	5	47.10	0	0.00	46.80	5	5,634	0.09%
2018/03/06	1	48.55	1	48.00	48.50	0	5,621	0.00%
2018/03/05	5	48.75	0	0.00	48.10	5	5,620	0.09%
2018/03/02	3	48.90	6	49.18	48.85	-3	5,613	-0.05%
2018/03/01	3	49.07	2	49.35	49.40	1	5,600	0.02%
2018/02/27	11	49.64	0	0.00	49.45	11	5,569	0.20%
2018/02/26	4	50.06	0	0.00	50.30	4	5,560	0.07%
2018/02/23	7	50.90	0	0.00	50.30	7	5,570	0.13%
2018/02/22	2	51.20	8.1	50.88	50.50	-6.1	5,565	-0.11%
2018/02/21	0	0.00	9	50.66	50.90	-9	5,563	-0.16%
2018/02/12	0	0.00	300	49.06	48.80	-300	5,564	-5.39%	大賣/鉅額交易
2018/02/09	70	49.51	6	49.68	50.70	64	5,536	1.16%
2018/02/08	364	50.41	4	50.39	51.20	360	5,503	6.54%	大買/鉅額交易
2018/02/07	21	49.40	1	49.50	49.05	20	5,471	0.37%
2018/02/06	11	48.32	0	0.00	47.35	11	5,452	0.20%
2018/02/05	19	52.22	0	0.00	52.60	19	5,496	0.35%
2018/02/02	4	53.08	4	53.15	52.90	0	5,490	0.00%
2018/02/01	4	53.30	1	53.80	52.90	3	5,513	0.05%
2018/01/31	0	0.00	1	53.90	53.80	-1	5,515	-0.02%
2018/01/30	5	53.12	4	53.63	53.20	1	5,527	0.02%
2018/01/29	13	54.78	5	56.12	53.70	8	5,645	0.14%
2018/01/26	10	55.41	17	54.62	55.90	-7	5,568	-0.13%
2018/01/25	7	54.67	4	55.60	54.30	3	5,551	0.05%
2018/01/24	2	52.50	12	54.43	55.00	-10	5,524	-0.18%
2018/01/23	4	54.65	13	55.68	53.50	-9	5,508	-0.16%
2018/01/22	2	52.50	7	54.29	54.60	-5	5,472	-0.09%
2018/01/19	20	55.26	12	54.05	53.40	8	5,502	0.15%
2018/01/18	9	55.00	7	55.30	54.50	2	5,542	0.04%
2018/01/17	6	55.25	51	54.51	54.40	-45	5,908	-0.76%
2018/01/16	4	53.58	75	54.36	53.90	-71	5,799	-1.22%
2018/01/15	11	54.00	29	54.16	54.80	-18	5,700	-0.32%
2018/01/12	33	53.35	38	53.28	53.20	-5	5,469	-0.09%
2018/01/11	23	50.29	72	49.85	51.00	-49	5,056	-0.97%
2018/01/10	60	49.12	363	49.96	48.95	-303	4,929	-6.15%	大賣/鉅額交易
2018/01/09	63	47.49	85	47.63	47.50	-22	4,691	-0.47%
2018/01/08	5	46.61	129	47.00	47.10	-124	4,696	-2.64%	大賣/鉅額交易
2018/01/05	65	47.42	7	47.41	46.60	58	4,679	1.24%
2018/01/04	117	47.57	81	48.92	47.10	36	4,710	0.76%	大買/
2018/01/03	162	48.52	38	48.81	48.70	124	4,601	2.70%	大買/鉅額交易
2018/01/02	212	48.87	105	49.04	48.85	107	4,534	2.36%	大買/大賣/鉅額交易