盟立 (2464)-統一-新竹券商分點個股進出

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
50.70
漲跌
▲3.25
漲幅
+6.85%
成交量
21,809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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/04/26	29	49.99	21	51.09	50.70	8	7,153	0.11%
2024/04/25	5	47.45	11	48.21	47.45	-6	6,791	-0.09%
2024/04/24	4	47.63	16	47.33	47.45	-12	6,692	-0.18%
2024/04/22	1	45.00	3	44.53	43.60	-2	6,514	-0.03%
2024/04/19	4	45.63	8	43.60	43.95	-4	6,471	-0.06%
2024/04/18	1	46.95	4	46.68	46.40	-3	6,370	-0.05%
2024/04/17	4	47.55	0	0.00	47.65	4	6,310	0.06%
2024/04/16	0	0.00	9	46.40	46.40	-9	6,251	-0.14%
2024/04/15	10	49.03	29	48.43	48.20	-19	6,159	-0.31%
2024/04/12	9	50.82	12	50.74	50.20	-3	6,060	-0.05%
2024/04/11	23	51.57	23	50.28	50.00	0	5,920	0.00%
2024/04/10	25	55.41	38	55.17	55.20	-13	5,637	-0.23%
2024/04/09	8	52.69	31	52.98	53.70	-23	4,978	-0.46%
2024/04/08	11	48.52	17	48.55	48.90	-6	4,446	-0.13%
2024/04/03	1	47.05	1	47.60	46.70	0	4,212	0.00%
2024/04/02	21	47.86	3	47.63	47.65	18	4,148	0.43%
2024/04/01	7	46.87	3.3	47.30	47.10	3.7	4,060	0.09%
2024/03/29	23	47.79	2.1	48.38	46.55	20.9	3,885	0.54%
2024/03/28	5.6	47.53	40	47.18	47.00	-34.4	3,775	-0.91%
2024/03/27	14	48.49	38	49.53	47.90	-24	3,638	-0.66%
2024/03/26	38	46.86	4	47.25	45.55	34	3,117	1.09%
2024/03/25	22	47.43	20	46.74	46.60	2	2,855	0.07%
2024/03/22	0	0.00	12	43.63	45.85	-12	2,418	-0.50%
2024/03/21	0	0.00	2	41.55	41.70	-2	2,151	-0.09%
2024/03/20	6	42.27	9	42.36	42.00	-3	2,095	-0.14%
2024/03/19	10	42.43	47.9	43.15	42.10	-37.9	1,948	-1.94%
2024/03/18	0	0.00	13	40.07	40.45	-13	1,545	-0.84%
2024/03/13	9	40.42	17	40.53	39.65	-8	1,389	-0.58%
2024/03/12	2	37.78	0	0.00	38.80	2	1,190	0.17%
2024/03/11	0	0.00	5	38.32	37.85	-5	1,169	-0.43%
2024/03/08	4	38.13	1	38.90	38.05	3	1,160	0.26%
2024/03/06	16	40.65	12.7	40.09	40.05	3.3	1,084	0.30%
2024/03/05	0	0.00	9	39.23	39.00	-9	942	-0.95%
2024/03/04	18	39.99	34	40.15	40.00	-16	905	-1.77%
2024/03/01	0	0.00	15	39.09	39.45	-15	767	-1.95%
2024/02/29	0	0.00	6	38.10	38.15	-6	696	-0.86%
2024/02/26	4	38.48	10	38.70	38.40	-6	663	-0.90%
2024/02/23	17	38.64	1.2	39.10	38.25	15.8	641	2.46%
2024/02/22	2	39.30	6	38.80	40.00	-4	544	-0.73%
2024/02/21	1.2	37.08	3	37.05	37.40	-1.8	420	-0.43%
2024/02/19	2	37.50	1	37.30	37.40	1	396	0.25%
2024/02/15	7	37.74	5	37.41	38.25	2	383	0.52%
2024/01/26	0	0.00	1	36.60	36.40	-1	325	-0.31%
2024/01/25	1	36.45	0	0.00	36.40	1	323	0.31%
2024/01/24	1	36.55	2	36.48	36.55	-1	325	-0.31%
2024/01/23	0	0.00	2	36.40	36.35	-2	333	-0.60%
2024/01/17	0	0.00	2	35.80	35.80	-2	378	-0.53%
2024/01/15	0	36.00	0	0.00	36.05	0	379	0.00%
2024/01/08	0	0.00	0	36.03	35.80	0	438	0.00%
2024/01/05	3	35.83	0	0.00	35.80	3	454	0.66%
2024/01/03	5	35.95	0	0.00	35.90	5	477	1.05%
2023/12/26	2	35.55	0	0.00	35.60	2	482	0.41%
2023/12/25	1	35.70	0	0.00	35.50	1	483	0.21%
2023/12/22	1	35.85	0	0.00	35.90	1	473	0.21%
2023/12/20	1	35.90	11	36.05	36.00	-10	484	-2.06%
2023/12/19	1	35.95	0	0.00	35.95	1	485	0.21%
2023/12/15	0	0.00	10	36.40	36.50	-10	489	-2.04%
2023/12/14	2	36.08	0	0.00	36.10	2	496	0.40%
2023/12/13	2	36.10	0	0.00	36.05	2	495	0.40%
2023/12/07	1	36.10	0	0.00	36.15	1	543	0.18%
2023/12/05	5	36.35	0	0.00	36.40	5	586	0.85%
2023/11/30	1	36.60	0	0.00	36.60	1	706	0.14%
2023/11/22	0	0.00	3	36.60	36.65	-3	857	-0.35%
2023/11/20	0	0.00	1	36.75	36.65	-1	914	-0.11%
2023/11/17	0	0.00	1	36.60	36.70	-1	918	-0.11%
2023/11/16	0	0.00	0.1	36.40	36.40	-0.1	923	-0.01%
2023/11/15	1.1	36.10	0	0.00	36.10	1.1	930	0.12%
2023/11/13	2	36.00	0	0.00	36.10	2	939	0.21%
2023/11/10	9	35.56	0	0.00	35.65	9	948	0.95%
2023/11/09	1	36.90	0	0.00	36.95	1	927	0.11%
2023/11/01	0.3	37.00	0	0.00	37.00	0.3	1,378	0.02%
2023/10/30	2	37.55	0	0.00	37.50	2	1,490	0.13%
2023/10/27	2	38.03	0	0.00	37.90	2	1,499	0.13%
2023/10/23	0	0.00	1	38.10	38.10	-1	1,559	-0.06%
2023/10/13	1	38.90	1	39.00	39.00	0	1,679	0.00%
2023/10/12	3	38.50	2	37.80	38.55	1	1,666	0.06%
2023/10/11	5	37.23	0	0.00	37.10	5	1,654	0.30%
2023/10/03	1	38.05	0	0.00	38.05	1	1,655	0.06%
2023/09/26	1	37.80	0	0.00	37.95	1	1,656	0.06%
2023/09/22	1	38.40	0	0.00	38.50	1	1,653	0.06%
2023/09/21	2	38.50	0	0.00	38.50	2	1,651	0.12%
2023/09/20	1	38.70	0	0.00	38.70	1	1,644	0.06%
2023/09/19	1	38.90	0	0.00	38.90	1	1,637	0.06%
2023/09/13	1	39.25	0	0.00	39.20	1	1,592	0.06%
2023/09/11	1	40.05	1	40.20	40.00	0	1,574	0.00%
2023/09/07	2	41.45	0	0.00	41.25	2	1,541	0.13%
2023/09/06	2	41.83	6	42.45	42.00	-4	1,522	-0.26%
2023/09/05	3	42.18	14.2	42.23	42.10	-11.2	1,501	-0.74%
2023/09/01	0	0.00	5	40.70	41.65	-5	1,368	-0.37%
2023/08/30	20	40.00	4	40.11	40.50	16	1,324	1.21%
2023/08/28	0	0.00	2	38.65	38.80	-2	1,278	-0.16%
2023/08/24	0	0.00	2	38.35	38.45	-2	1,254	-0.16%
2023/08/21	2	37.25	0	0.00	37.00	2	1,193	0.17%
2023/08/17	3	37.23	0	0.00	37.40	3	1,175	0.26%
2023/08/15	20	38.20	0	0.00	37.60	20	1,143	1.75%
2023/08/14	4	37.68	0	0.00	37.70	4	1,132	0.35%
2023/08/11	4	38.84	0	0.00	38.75	4	1,112	0.36%
2023/08/10	12	39.51	0	0.00	39.50	12	1,096	1.09%
2023/08/09	1	41.45	0	0.00	41.40	1	1,059	0.09%
2023/08/08	2	41.50	0	0.00	42.40	2	1,023	0.20%
2023/08/07	1	43.25	17	43.56	43.00	-16	936	-1.71%
2023/08/04	1	40.95	13	40.50	40.85	-12	697	-1.72%
2023/08/01	0	0.00	1	38.70	39.05	-1	572	-0.17%
2023/07/31	0	0.00	1	39.10	39.00	-1	557	-0.18%
2023/07/25	16	39.08	3	39.50	39.20	13	446	2.91%
2023/07/24	1	39.20	2	39.05	38.70	-1	352	-0.28%
2023/07/21	0	0.00	2	36.30	36.35	-2	273	-0.73%
2023/07/20	1	36.50	0	0.00	36.50	1	269	0.37%
2023/07/12	1	36.50	0	0.00	36.50	1	257	0.39%
2023/07/11	1	37.00	0	0.00	37.10	1	253	0.39%
2023/07/07	1	36.35	0	0.00	36.60	1	241	0.41%
2023/07/06	1	36.70	0	0.00	36.65	1	240	0.42%
2023/07/05	3	37.08	0	0.00	36.90	3	235	1.27%
2023/06/30	5	37.85	0	0.00	38.05	5	222	2.25%
2023/06/28	0	0.00	0	37.85	37.85	0	214	-0.02%
2023/06/19	0	0.00	3	38.37	38.40	-3	219	-1.37%
2023/06/05	2	37.80	0.7	38.00	38.10	1.3	237	0.53%
2023/05/31	3	37.70	0	0.00	37.75	3	242	1.24%
2023/05/29	4	37.53	0	0.00	37.30	4	241	1.66%
2023/05/16	2	36.45	15	36.25	36.35	-13	250	-5.19%
2023/05/04	1	37.95	0	0.00	37.95	1	228	0.44%
2023/04/28	0	0.00	1	37.85	37.75	-1	231	-0.43%
2023/04/21	2	37.50	0	0.00	37.45	2	227	0.88%
2023/04/17	1	38.40	0	0.00	38.40	1	223	0.45%
2023/04/14	1	38.25	0	0.00	38.20	1	222	0.45%
2023/03/31	0	0.00	1	38.30	38.05	-1	220	-0.45%
2023/03/22	0	0.00	1	38.00	38.10	-1	235	-0.43%
2023/03/20	2	37.25	1	37.25	37.35	1	319	0.31%
2023/03/16	0	0.00	1	38.00	37.55	-1	402	-0.25%
2023/03/15	1	38.20	0	0.00	38.15	1	394	0.25%
2023/03/14	1	38.65	0	0.00	38.60	1	386	0.26%
2023/03/08	0	0.00	1	39.35	39.35	-1	374	-0.27%
2023/03/07	0	0.00	1	39.40	39.45	-1	369	-0.27%
2023/03/06	0	0.00	1	39.40	39.40	-1	366	-0.27%
2023/03/03	0	0.00	0.5	39.20	39.10	-0.5	361	-0.14%
2023/03/02	0	0.00	1	39.10	39.10	-1	360	-0.28%
2023/02/01	1	38.90	0	0.00	38.90	1	348	0.29%
2023/01/31	2.5	38.80	0	0.00	38.85	2.5	349	0.72%
2023/01/30	2	38.75	0	0.00	38.75	2	347	0.58%
2023/01/17	0	0.00	5	38.40	38.35	-5	346	-1.44%
2022/12/29	0	0.00	5	37.70	37.80	-5	357	-1.40%
2022/12/21	0	0.00	1	38.20	38.05	-1	366	-0.27%
2022/12/20	0	0.00	15	38.26	38.15	-15	365	-4.10%
2022/12/19	1	38.65	0	0.00	38.50	1	368	0.27%
2022/12/16	0	0.00	5	38.55	38.55	-5	368	-1.36%
2022/12/15	21	39.22	4	39.01	39.00	17	363	4.68%
2022/12/14	8	39.16	1	39.20	39.40	7	368	1.90%
2022/12/13	3	39.07	0	0.00	39.05	3	364	0.82%
2022/12/12	5	40.68	0	0.00	40.00	5	347	1.44%
2022/12/09	0	0.00	18	40.63	40.85	-18	279	-6.44%
2022/11/11	1	37.60	0	0.00	37.30	1	197	0.51%
2022/10/19	8	36.44	0	0.00	36.25	8	222	3.59%
2022/09/30	10	37.05	0	0.00	37.60	10	232	4.30%
2022/09/29	0	0.00	1	37.90	37.80	-1	231	-0.43%
2022/09/26	1	39.20	0	0.00	38.65	1	240	0.42%
2022/09/21	0	0.00	1	40.65	40.00	-1	265	-0.38%
2022/09/16	1	39.80	0	0.00	39.80	1	255	0.39%
2022/09/15	0	0.00	1	40.25	39.90	-1	259	-0.39%
2022/09/01	1	39.60	0	0.00	39.65	1	271	0.37%
2022/08/15	0	0.00	1	39.90	40.10	-1	256	-0.39%
2022/08/12	0	0.00	1	39.95	39.90	-1	251	-0.41%
2022/08/10	0	0.00	10	38.80	38.75	-10	238	-4.20%
2022/08/08	0	0.00	30	37.80	38.20	-30	241	-12.41%
2022/07/25	0	0.00	30	37.63	38.35	-30	245	-12.21%
2022/07/20	1	37.90	0	0.00	37.50	1	247	0.40%
2022/07/06	2	36.15	0	0.00	36.05	2	261	0.77%
2022/07/05	2	36.70	0	0.00	36.80	2	260	0.77%
2022/07/01	11	39.03	0	0.00	38.35	11	253	4.35%
2022/06/15	0	0.00	0	42.00	40.30	0	227	0.00%
2022/06/07	0	0.00	0.2	40.80	40.70	-0.2	239	-0.06%
2022/06/06	0	0.00	0.2	40.80	40.40	-0.2	243	-0.08%
2022/06/02	1	40.45	0.5	40.50	40.35	0.5	256	0.20%
2022/06/01	0	0.00	0.1	40.85	40.60	-0.1	267	-0.04%
2022/05/30	0	0.00	1	40.65	40.65	-1	268	-0.37%
2022/05/26	1	40.30	2	40.35	40.25	-1	272	-0.37%
2022/05/23	0	0.00	0.1	39.90	39.70	-0.1	291	-0.02%
2022/05/20	0.1	39.60	0	0.00	39.75	0.1	298	0.02%
2022/05/04	0	0.00	2	40.05	39.95	-2	344	-0.58%
2022/04/28	2	39.90	0	0.00	39.90	2	366	0.55%
2022/04/22	0	0.00	2	40.70	40.80	-2	371	-0.54%
2022/04/20	2	40.75	0	0.00	40.90	2	383	0.52%
2022/04/07	0	0.00	1	40.95	40.55	-1	614	-0.16%
2022/04/06	0	41.90	0	0.00	40.95	0	637	0.00%
2022/03/28	2	40.30	0	0.00	40.90	2	650	0.31%
2022/03/25	1	40.80	0	0.00	40.80	1	648	0.15%
2022/03/10	1	41.20	0	0.00	41.20	1	641	0.16%
2022/03/03	2	42.18	0	0.00	42.25	2	645	0.31%
2022/02/23	0	0.00	0.4	42.60	42.60	-0.4	800	-0.05%
2022/02/22	20	42.73	0	0.00	42.40	20	802	2.49%
2022/02/17	0	0.00	0.1	43.00	42.70	-0.1	805	-0.02%
2022/02/16	0.1	42.80	0	0.00	43.00	0.1	810	0.02%
2022/01/20	0	0.00	2	43.50	43.60	-2	849	-0.24%
2022/01/19	2	42.80	0	0.00	42.95	2	840	0.24%
2022/01/17	1	43.00	0.1	43.10	43.20	0.9	835	0.10%
2022/01/12	1	43.15	3	42.97	43.50	-2	831	-0.24%
2022/01/11	20	42.90	0	0.00	42.75	20	832	2.40%
2022/01/10	0	0.00	2	43.00	43.30	-2	842	-0.24%
2022/01/07	0	0.00	1	43.65	42.70	-1	861	-0.12%
2022/01/05	0	0.00	1	44.05	43.70	-1	844	-0.12%
2022/01/03	2	45.05	7	45.42	44.85	-5	807	-0.62%
2021/12/30	3	43.30	1	43.45	43.75	2	681	0.29%
2021/12/29	2	43.05	0	0.00	43.40	2	657	0.30%
2021/12/14	0	0.00	0.1	41.90	41.75	-0.1	702	-0.02%
2021/12/10	0.1	42.00	0	0.00	42.00	0.1	705	0.02%
2021/12/07	0	0.00	5	42.05	42.20	-5	786	-0.64%
2021/12/01	0	0.00	1	42.40	42.60	-1	800	-0.12%
2021/11/26	1	42.20	0	0.00	42.20	1	783	0.13%
2021/11/25	3	43.85	72	45.64	43.20	-69	766	-9.00%
2021/11/17	0	0.00	2.1	43.55	43.60	-2.1	626	-0.33%
2021/11/05	0	0.00	1	42.70	42.90	-1	673	-0.15%
2021/11/03	0	0.00	1.1	41.89	41.80	-1.1	665	-0.16%
2021/11/02	1.1	42.05	0	0.00	41.50	1.1	673	0.16%
2021/11/01	0	0.00	4	42.05	41.95	-4	692	-0.58%
2021/10/29	0.1	41.80	2	41.70	41.80	-1.9	691	-0.28%
2021/10/28	0	0.00	1	41.75	41.75	-1	695	-0.14%
2021/10/25	1	41.50	0	0.00	41.50	1	737	0.14%
2021/10/22	2	41.35	0	0.00	41.50	2	751	0.27%
2021/10/20	0	0.00	1	41.45	41.50	-1	772	-0.13%
2021/10/15	1	42.35	0	0.00	42.40	1	782	0.13%
2021/10/14	0	0.00	1	40.05	40.15	-1	773	-0.13%
2021/10/13	0	0.00	1	40.40	40.00	-1	780	-0.13%
2021/10/12	1	40.50	0	0.00	40.20	1	792	0.13%
2021/10/04	0	0.00	2	40.00	40.15	-2	863	-0.23%
2021/09/23	0	0.00	1	41.40	41.50	-1	859	-0.12%
2021/09/17	14	42.43	12	42.51	42.40	2	873	0.23%
2021/09/16	1	41.40	0	0.00	41.60	1	866	0.12%
2021/09/14	1	42.10	0	0.00	41.85	1	887	0.11%
2021/09/13	1	41.95	2	42.15	42.20	-1	897	-0.11%
2021/09/10	3	42.75	1	43.45	42.65	2	905	0.22%
2021/09/07	0	0.00	1	39.90	40.00	-1	849	-0.12%
2021/09/06	4	40.95	0	0.00	40.50	4	859	0.47%
2021/08/31	0	0.00	1	40.60	40.60	-1	915	-0.11%
2021/08/27	0.1	40.40	0	0.00	40.30	0.1	946	0.01%
2021/08/26	0	0.00	5	41.05	39.90	-5	966	-0.52%
2021/08/24	0	0.00	1	39.70	39.60	-1	1,152	-0.09%
2021/08/20	2	38.63	0	0.00	38.60	2	1,254	0.16%
2021/08/19	1	38.90	0	0.00	38.80	1	1,247	0.08%
2021/08/18	5	39.00	0	0.00	39.60	5	1,243	0.40%
2021/08/17	0	0.00	6	39.83	39.35	-6	1,245	-0.48%
2021/08/16	10	39.80	2	39.80	39.70	8	1,243	0.64%
2021/08/12	1	43.40	0	0.00	43.30	1	1,218	0.08%
2021/08/11	1	43.90	0	0.00	43.85	1	1,212	0.08%
2021/08/10	0	0.00	1	44.05	43.95	-1	1,217	-0.08%
2021/08/09	10	44.30	1	44.65	44.45	9	1,240	0.73%
2021/08/05	3	45.55	0	0.00	45.60	3	1,270	0.24%
2021/08/02	0	0.00	1	45.50	45.55	-1	1,349	-0.07%
2021/07/30	0	44.90	2	44.68	44.65	-2	1,345	-0.15%
2021/07/28	1	43.30	0	0.00	43.60	1	1,354	0.07%
2021/07/26	0	0.00	1	44.70	44.80	-1	1,423	-0.07%
2021/07/23	0	0.00	1	44.40	43.90	-1	1,435	-0.07%
2021/07/22	0	0.00	1	43.55	43.55	-1	1,455	-0.07%
2021/07/21	1	43.40	0	0.00	43.10	1	1,482	0.07%
2021/07/20	2	43.65	0	0.00	43.45	2	1,498	0.13%
2021/07/19	3	44.83	0	0.00	44.30	3	1,518	0.20%
2021/07/16	9	44.83	0	0.00	44.80	9	1,742	0.52%
2021/07/15	10	44.75	10	44.95	45.15	0	1,765	0.00%
2021/07/13	17	45.14	12	44.76	44.65	5	1,808	0.28%
2021/07/12	3	43.97	1	44.15	44.15	2	1,817	0.11%
2021/07/09	9	43.90	0	0.00	43.70	9	1,856	0.48%
2021/07/08	9	44.48	0	0.00	44.00	9	1,926	0.47%
2021/07/07	9	44.28	0	0.00	44.10	9	1,978	0.45%
2021/07/06	9	44.52	1	44.50	44.25	8	2,080	0.38%
2021/07/05	5	44.64	0	0.00	44.70	5	2,166	0.23%
2021/07/02	0	0.00	1	44.10	43.90	-1	2,305	-0.04%
2021/07/01	1	43.70	0	0.00	43.80	1	2,527	0.04%
2021/06/29	1	43.60	0	0.00	43.65	1	2,901	0.03%
2021/06/28	7	44.11	0	0.00	43.90	7	3,193	0.22%
2021/06/25	1	44.00	0	0.00	43.90	1	3,306	0.03%
2021/06/24	5	43.24	0	0.00	43.40	5	3,350	0.15%
2021/06/17	4	44.80	0	0.00	44.80	4	3,425	0.12%
2021/06/16	1	44.60	3	44.95	44.55	-2	3,510	-0.06%
2021/06/11	3	44.73	0	0.00	44.25	3	3,598	0.08%
2021/06/10	1	44.50	0	0.00	44.50	1	3,685	0.03%
2021/06/09	1	45.20	0	0.00	44.55	1	3,891	0.03%
2021/06/08	0	0.00	2.1	45.98	45.50	-2.1	3,984	-0.05%
2021/06/07	0.1	44.00	0	0.00	45.60	0.1	3,983	0.00%
2021/06/04	0	0.00	0	44.55	44.50	0	3,988	0.00%
2021/06/03	1	45.05	2	45.08	45.05	-1	4,005	-0.02%
2021/06/01	14	47.75	3	47.10	47.35	11	4,108	0.27%
2021/05/28	0	0.00	50.8	44.24	44.25	-50.8	4,039	-1.26%
2021/05/25	0	0.00	5.6	42.46	42.50	-5.6	4,088	-0.14%
2021/05/19	0	0.00	1	42.00	41.65	-1	4,169	-0.02%
2021/05/18	2	41.90	2	42.00	42.00	0	4,178	0.00%
2021/05/17	7	39.13	0	0.00	39.10	7	4,172	0.17%
2021/05/14	0	0.00	10	42.10	41.50	-10	4,143	-0.24%
2021/05/13	12	41.92	12	40.90	41.20	0	4,124	0.00%
2021/05/12	13	42.18	11	43.76	41.55	2	4,101	0.05%
2021/05/11	2	45.80	0	0.00	44.50	2	4,055	0.05%
2021/05/10	2	47.50	1	47.65	47.65	1	4,019	0.02%
2021/05/06	1	46.50	0	0.00	46.00	1	4,013	0.02%
2021/05/04	0	0.00	3	46.00	46.65	-3	4,005	-0.07%
2021/05/03	3	47.93	0	0.00	47.70	3	3,971	0.08%
2021/04/29	0	0.00	20	49.10	49.20	-20	3,938	-0.51%
2021/04/28	17	48.86	30	49.47	48.60	-13	3,933	-0.33%
2021/04/27	11	49.35	0	0.00	49.30	11	3,937	0.28%
2021/04/26	2	49.95	1	50.00	50.00	1	3,913	0.03%
2021/04/23	19	50.19	19	49.64	49.90	0	3,907	0.00%
2021/04/22	2	51.15	1	50.90	50.10	1	3,948	0.03%
2021/04/21	1	49.85	2	50.00	50.10	-1	3,736	-0.03%
2021/04/20	2	50.00	0.2	49.55	50.90	1.8	3,723	0.05%
2021/04/19	2	49.20	0	0.00	49.00	2	3,710	0.05%
2021/04/16	0	0.00	5	49.75	49.50	-5	3,718	-0.13%
2021/04/15	4	49.94	3	50.15	50.30	1	3,718	0.03%
2021/04/14	3	48.37	25	49.10	50.00	-22	3,796	-0.58%
2021/04/13	5	49.50	0	0.00	49.40	5	3,799	0.13%
2021/04/12	1	50.90	2	50.35	50.10	-1	3,970	-0.03%
2021/04/09	2	51.65	5	52.14	51.90	-3	3,932	-0.08%
2021/04/08	1	52.70	17	52.63	52.20	-16	3,862	-0.41%
2021/04/07	19	51.56	11	53.02	50.70	8	3,714	0.22%
2021/04/06	13	51.99	135	52.94	52.50	-122	3,493	-3.49%	大賣/鉅額交易
2021/04/01	0	0.00	19	49.44	49.60	-19	3,216	-0.59%
2021/03/31	9	49.46	22	49.51	48.90	-13	3,118	-0.42%
2021/03/30	2	47.73	6	48.27	48.20	-4	2,822	-0.14%
2021/03/29	0	0.00	80.2	46.83	47.25	-80.2	2,705	-2.97%
2021/03/26	0	0.00	4	46.70	46.60	-4	2,704	-0.15%
2021/03/24	6	44.94	0	0.00	45.20	6	2,657	0.23%
2021/03/22	10	44.87	0	0.00	45.20	10	2,631	0.38%
2021/03/19	4	45.43	62	45.55	45.20	-58	2,616	-2.22%
2021/03/18	2	46.53	0	0.00	46.95	2	2,538	0.08%
2021/03/17	3	46.95	2	47.15	47.30	1	2,496	0.04%
2021/03/16	6	47.88	11	47.65	47.55	-5	2,473	-0.20%
2021/03/15	61	48.37	12	48.39	48.40	49	2,402	2.04%
2021/03/12	1	47.20	32	47.03	47.60	-31	2,209	-1.40%
2021/03/10	1	45.45	1	45.30	45.35	0	2,286	0.00%
2021/03/09	51	45.80	6	45.57	45.85	45	2,292	1.96%
2021/03/08	63	46.50	21	46.40	46.15	42	2,275	1.85%
2021/03/05	3	45.15	1	45.30	45.20	2	2,151	0.09%
2021/03/04	64	46.10	24	45.43	45.35	40	2,166	1.85%
2021/03/02	1	44.15	0	0.00	44.20	1	2,011	0.05%
2021/02/26	0	0.00	1	45.35	44.85	-1	2,003	-0.05%
2021/02/23	1	44.05	1	44.00	44.20	0	1,878	0.00%
2021/02/19	2	43.20	14	43.23	43.50	-12	1,855	-0.65%
2021/02/17	0	0.00	5	42.65	42.50	-5	1,871	-0.27%
2021/02/05	1	41.85	0	0.00	41.95	1	1,861	0.05%
2021/02/04	1	42.10	2	41.80	41.65	-1	1,861	-0.05%
2021/02/01	0	0.00	1	40.70	40.80	-1	1,862	-0.05%
2021/01/29	2	41.20	10	41.20	41.15	-8	1,855	-0.43%
2021/01/28	5	41.55	0	0.00	41.30	5	1,847	0.27%
2021/01/27	0	0.00	80	41.92	41.95	-80	1,847	-4.33%
2021/01/26	0	0.00	30	42.18	42.00	-30	1,846	-1.62%
2021/01/25	0	0.00	1	42.10	42.25	-1	1,849	-0.05%
2021/01/22	2	42.20	0	0.00	42.45	2	1,845	0.11%
2021/01/21	3	42.32	0	0.00	42.50	3	1,837	0.16%
2021/01/18	0	0.00	7	44.24	44.20	-7	1,784	-0.39%
2021/01/15	0	0.00	5	45.54	44.60	-5	1,782	-0.28%
2021/01/13	0	0.00	1	45.15	44.95	-1	1,707	-0.06%
2021/01/12	0	0.00	19	45.01	45.05	-19	1,690	-1.12%
2021/01/11	1	46.05	0	0.00	46.05	1	1,655	0.06%
2021/01/08	5	45.70	10	45.70	45.70	-5	1,624	-0.31%
2021/01/07	5	46.12	8	46.81	46.70	-3	1,588	-0.19%
2021/01/06	2	45.25	3	45.90	45.15	-1	1,466	-0.07%
2021/01/05	7	46.41	8	46.32	46.70	-1	1,394	-0.07%
2021/01/04	4	45.06	6	44.83	44.90	-2	1,172	-0.17%
2020/12/31	0	0.00	2	43.60	44.00	-2	1,105	-0.18%
2020/12/29	0	0.00	6	42.98	42.80	-6	1,084	-0.55%
2020/12/28	0	0.00	1	42.85	43.35	-1	1,083	-0.09%
2020/12/25	0	0.00	2	42.80	42.60	-2	1,074	-0.19%
2020/12/22	6	44.06	0	0.00	42.75	6	1,086	0.55%
2020/12/15	1	42.20	2	42.50	41.90	-1	1,080	-0.09%
2020/12/14	0	0.00	3	43.05	43.00	-3	1,065	-0.28%
2020/12/10	0	0.00	6	43.13	43.10	-6	1,050	-0.57%
2020/12/09	3	44.40	0	0.00	44.10	3	1,044	0.29%
2020/12/08	20	44.42	3	44.72	44.75	17	1,045	1.63%
2020/12/07	2	43.80	2	44.35	44.35	0	1,043	0.00%
2020/12/04	7	45.47	21	45.04	45.05	-14	975	-1.43%
2020/12/03	10	43.65	0	0.00	43.60	10	858	1.16%
2020/12/02	10	42.65	12	43.00	43.10	-2	848	-0.24%
2020/11/30	10	42.50	2	43.28	43.15	8	860	0.93%
2020/11/26	0	0.00	3	42.25	42.00	-3	877	-0.34%
2020/11/25	0	0.00	3	42.18	42.25	-3	1,016	-0.30%
2020/11/23	0	0.00	1	42.15	42.15	-1	1,085	-0.09%
2020/11/17	1	42.60	3	42.20	42.15	-2	1,262	-0.16%
2020/11/13	1	41.30	0	0.00	41.45	1	1,284	0.08%
2020/11/11	0	0.00	8	41.43	41.35	-8	1,324	-0.60%
2020/11/10	6	41.25	0	0.00	40.95	6	1,322	0.45%
2020/11/05	0	0.00	1	41.10	40.80	-1	1,374	-0.07%
2020/11/04	1	41.10	4	40.79	41.30	-3	1,392	-0.22%
2020/11/03	0	0.00	2	40.05	40.10	-2	1,396	-0.14%
2020/11/02	4	38.85	0	0.00	39.15	4	1,415	0.28%
2020/10/30	5	39.89	0	0.00	39.85	5	1,443	0.35%
2020/10/29	1	39.80	4	39.96	40.15	-3	1,445	-0.21%
2020/10/23	0	0.00	1	41.65	41.55	-1	1,530	-0.07%
2020/10/22	1	40.50	0	0.00	40.70	1	1,630	0.06%
2020/10/21	22	40.79	0	0.00	40.70	22	1,760	1.25%
2020/10/20	2	41.20	22	40.71	40.90	-20	1,836	-1.09%
2020/10/19	3	40.40	1	40.25	40.40	2	1,886	0.11%
2020/10/15	3	40.80	3	40.27	40.40	0	2,028	0.00%
2020/10/12	1	40.95	0	0.00	40.95	1	2,132	0.05%
2020/10/08	1	41.70	0	0.00	41.70	1	2,184	0.05%
2020/10/06	0	0.00	1	41.95	41.90	-1	2,325	-0.04%
2020/09/25	1	40.50	0	0.00	40.10	1	3,451	0.03%
2020/09/24	12	41.05	0	0.00	40.70	12	3,463	0.35%
2020/09/23	1	41.85	0	0.00	41.90	1	3,494	0.03%
2020/09/22	1	42.20	0	0.00	42.20	1	3,524	0.03%
2020/09/18	0	0.00	1	43.20	43.80	-1	3,519	-0.03%
2020/09/17	3	42.45	0	0.00	42.45	3	3,499	0.09%
2020/09/16	0	0.00	9	42.70	42.30	-9	3,504	-0.26%
2020/09/15	2	43.15	0.1	43.05	42.80	1.9	3,511	0.06%
2020/09/14	0	0.00	2	42.00	42.75	-2	3,526	-0.06%
2020/09/10	12	43.00	0	0.00	43.00	12	3,507	0.34%
2020/09/09	4	43.90	0	0.00	43.90	4	3,492	0.11%
2020/09/07	1	45.15	0	0.00	44.55	1	3,478	0.03%
2020/09/04	22	44.80	5	44.80	44.95	17	3,479	0.49%
2020/09/03	3	45.30	0	0.00	45.30	3	3,478	0.09%
2020/09/02	3	45.35	7	45.34	45.35	-4	3,467	-0.12%
2020/09/01	0	0.00	20	45.72	45.80	-20	3,459	-0.58%
2020/08/31	31	46.45	14	46.57	46.20	17	3,432	0.50%
2020/08/28	0	0.00	3	44.40	44.35	-3	3,292	-0.09%
2020/08/27	2	45.98	4	45.58	45.15	-2	3,278	-0.06%
2020/08/26	5	45.61	0	0.00	45.15	5	3,224	0.16%
2020/08/25	6	45.15	2	45.35	45.40	4	3,196	0.13%
2020/08/24	7	45.44	7	44.87	45.10	0	3,156	0.00%
2020/08/21	0	0.00	1	42.10	42.85	-1	3,051	-0.03%
2020/08/20	13	41.87	4	41.29	41.70	9	3,032	0.30%
2020/08/19	2	43.18	2	43.20	43.15	0	2,997	0.00%
2020/08/18	2	43.85	0	0.00	43.90	2	2,984	0.07%
2020/08/17	5	44.75	7	44.63	44.60	-2	2,965	-0.07%
2020/08/14	10	43.85	1	44.20	44.05	9	2,946	0.31%
2020/08/12	3	43.27	2	43.95	43.70	1	2,915	0.03%
2020/08/11	0	0.00	3	43.27	43.35	-3	2,907	-0.10%
2020/08/10	0	0.00	1	44.75	44.05	-1	2,926	-0.03%
2020/08/07	1	44.25	0	0.00	44.25	1	2,921	0.03%
2020/08/06	3	45.30	3	45.00	44.90	0	2,913	0.00%
2020/08/05	2	45.70	2	45.65	45.70	0	2,918	0.00%
2020/08/04	0	0.00	1	44.45	44.40	-1	2,932	-0.03%
2020/08/03	5	44.36	0	0.00	44.30	5	2,989	0.17%
2020/07/31	1	44.20	0	0.00	44.90	1	3,001	0.03%
2020/07/30	10	44.38	2	44.38	44.45	8	2,976	0.27%
2020/07/29	1	44.70	0	0.00	44.50	1	2,951	0.03%
2020/07/28	14	46.02	35	46.86	44.25	-21	2,924	-0.72%
2020/07/27	17	46.92	2	48.73	46.20	15	2,815	0.53%
2020/07/24	46	48.26	25	47.72	47.15	21	2,675	0.79%
2020/07/23	12	49.32	38	48.96	48.70	-26	2,598	-1.00%
2020/07/22	27	50.73	124	50.27	50.70	-97	2,542	-3.82%	大賣/
2020/07/21	30	48.06	41	48.09	48.00	-11	2,431	-0.45%
2020/07/20	13	45.67	19	46.46	46.90	-6	2,388	-0.25%
2020/07/17	26	48.17	33	48.37	47.30	-7	2,362	-0.30%
2020/07/16	14	47.13	0	0.00	46.95	14	2,315	0.60%
2020/07/15	25	48.51	45	48.76	47.75	-20	2,281	-0.88%
2020/07/14	179	48.63	47.1	49.06	47.80	131.9	2,232	5.91%	大買/鉅額交易
2020/07/13	52	50.86	28	50.94	50.10	24	2,161	1.11%
2020/07/10	4	50.25	42	50.18	51.40	-38	2,095	-1.81%
2020/07/09	26	52.50	22	52.61	50.80	4	1,975	0.20%
2020/07/08	114	53.13	167	53.28	53.40	-53	1,737	-3.05%	大買/大賣/
2020/07/07	5	50.00	22.4	50.00	50.00	-17.4	1,121	-1.55%
2020/07/06	0	0.00	17.1	45.50	45.50	-17.1	999	-1.72%
2020/07/03	0	0.00	3	41.40	41.40	-3	974	-0.31%
2020/06/29	3	38.65	0	0.00	38.65	3	859	0.35%
2020/06/24	0	0.00	8	38.85	39.00	-8	849	-0.94%
2020/06/22	0	0.00	1	39.25	39.15	-1	852	-0.12%
2020/06/18	0	0.00	1	38.45	38.55	-1	825	-0.12%
2020/06/15	5	37.45	0	0.00	37.45	5	844	0.59%
2020/06/11	1	38.00	0	0.00	37.45	1	840	0.12%
2020/06/10	0	0.00	1	38.80	38.65	-1	832	-0.12%
2020/06/09	0	0.00	2	38.15	38.20	-2	845	-0.24%
2020/06/05	0	0.00	3	38.00	38.10	-3	843	-0.36%
2020/06/04	5	37.65	0	0.00	37.70	5	846	0.59%
2020/06/01	0.1	37.20	2	37.40	37.40	-1.9	840	-0.23%
2020/05/29	0	0.00	3	37.10	37.10	-3	838	-0.36%
2020/05/28	2	37.55	0	0.00	37.15	2	839	0.24%
2020/05/27	1	37.30	0	0.00	37.30	1	845	0.12%
2020/05/22	1	36.90	3	36.90	36.90	-2	839	-0.24%
2020/05/19	1	37.25	0	0.00	37.10	1	836	0.12%
2020/05/13	0	0.00	4	37.05	37.50	-4	781	-0.51%
2020/05/12	7	37.58	1	37.70	37.50	6	773	0.78%
2020/05/11	1	37.75	148	38.06	38.10	-147	751	-19.56%	大賣/鉅額交易
2020/05/08	2	36.55	8	36.50	36.95	-6	698	-0.86%
2020/05/07	0	0.00	8	34.73	34.90	-8	638	-1.25%
2020/05/06	0	0.00	1	33.30	33.25	-1	615	-0.16%
2020/05/05	0	0.00	11	33.07	33.25	-11	616	-1.78%
2020/04/30	5	33.53	0	0.00	33.55	5	611	0.82%
2020/04/29	20	33.05	0	0.00	33.00	20	619	3.23%
2020/04/22	2	31.85	0	0.00	32.10	2	652	0.31%
2020/04/21	3	32.05	0	0.00	32.00	3	650	0.46%
2020/04/16	5	32.93	5	32.60	32.90	0	639	0.00%
2020/04/15	3	32.90	0	0.00	33.00	3	644	0.47%
2020/04/14	1	32.60	0	0.00	32.80	1	641	0.16%
2020/04/13	3	32.02	0	0.00	32.05	3	644	0.47%
2020/04/08	5	31.50	0	0.00	31.70	5	641	0.78%
2020/04/07	10	31.15	0	0.00	31.35	10	635	1.57%
2020/04/01	0	0.00	3	30.65	30.65	-3	629	-0.48%
2020/03/31	1	30.30	0	0.00	30.40	1	627	0.16%
2020/03/30	1	29.65	0	0.00	29.80	1	620	0.16%
2020/03/25	2	29.60	0	0.00	29.35	2	611	0.33%
2020/03/23	27	26.99	0	0.00	27.00	27	622	4.34%
2020/03/20	41	27.91	6	27.33	27.80	35	620	5.64%
2020/03/19	2	25.60	21	26.27	25.60	-19	607	-3.13%
2020/03/18	2	28.50	3	28.60	28.30	-1	587	-0.17%
2020/03/17	0	0.00	2	28.75	28.70	-2	584	-0.34%
2020/03/16	50	29.50	0	0.00	29.10	50	577	8.66%
2020/03/13	10	28.40	1	28.25	29.00	9	565	1.59%
2020/03/12	41	31.73	0	0.00	31.20	41	541	7.57%
2020/03/10	1	32.95	0	0.00	33.60	1	522	0.19%
2020/03/09	1	34.00	0	0.00	33.90	1	507	0.20%
2020/03/06	1	34.80	0	0.00	34.60	1	504	0.20%
2020/03/03	2	34.95	0	0.00	34.80	2	519	0.38%
2020/03/02	0	0.00	5	34.80	34.55	-5	520	-0.96%
2020/02/27	5	35.05	1	35.30	35.30	4	513	0.78%
2020/02/25	0	0.00	2	35.30	35.45	-2	519	-0.38%
2020/02/24	0	0.00	1	35.55	35.65	-1	523	-0.19%
2020/02/21	4	35.85	0	0.00	36.15	4	520	0.77%
2020/02/14	86	35.89	0	0.00	35.85	86	533	16.11%
2020/02/13	1	35.70	0	0.00	35.65	1	546	0.18%
2020/02/12	1	35.35	0	0.00	35.40	1	560	0.18%
2020/02/11	1	35.05	0	0.00	35.05	1	557	0.18%
2020/02/10	0	0.00	19	35.00	34.95	-19	554	-3.43%
2020/02/07	0	0.00	2	36.10	35.80	-2	547	-0.37%
2020/02/04	1	36.00	0	0.00	36.40	1	593	0.17%
2020/02/03	7	35.25	2	35.50	35.60	5	594	0.84%
2020/01/31	0	0.00	4	37.10	36.65	-4	584	-0.68%
2020/01/30	6	36.68	0	0.00	36.50	6	582	1.03%
2020/01/20	3	39.00	2	39.10	39.00	1	560	0.18%
2020/01/17	1	39.10	0	0.00	39.10	1	565	0.18%
2020/01/15	2	38.95	0	0.00	38.80	2	582	0.34%
2020/01/10	1	38.20	0	0.00	38.10	1	644	0.16%
2020/01/07	1	38.65	0	0.00	38.80	1	653	0.15%
2020/01/03	0.8	39.50	10	39.43	39.50	-9.2	657	-1.40%
2019/12/31	0	0.00	3	39.65	39.70	-3	684	-0.44%
2019/12/26	1	39.75	0	0.00	39.75	1	745	0.13%
2019/12/19	0	0.00	8	40.06	40.25	-8	830	-0.96%
2019/12/18	0	0.00	4	39.83	39.95	-4	821	-0.49%
2019/12/17	0	0.00	11	39.45	39.50	-11	819	-1.34%
2019/12/16	0	0.00	18	39.35	39.35	-18	823	-2.19%
2019/12/13	2	39.40	0	0.00	39.55	2	831	0.24%
2019/12/12	2	39.60	1	39.65	39.60	1	846	0.12%
2019/12/10	34	39.35	0	0.00	39.35	34	853	3.99%
2019/12/06	1	39.25	0	0.00	39.30	1	906	0.11%
2019/12/03	30	39.03	0	0.00	38.95	30	928	3.23%
2019/12/02	4	39.30	2	39.30	39.25	2	929	0.22%
2019/11/29	10	39.55	0	0.00	39.60	10	930	1.07%
2019/11/28	0	0.00	8	39.88	39.95	-8	935	-0.85%
2019/11/27	0	0.00	2	39.45	39.55	-2	925	-0.22%
2019/11/25	5	39.40	1	39.60	39.50	4	923	0.43%
2019/11/20	2	38.85	0	0.00	39.05	2	928	0.22%
2019/11/19	12	39.02	0	0.00	38.95	12	934	1.28%
2019/11/14	0	0.00	6	38.60	38.50	-6	984	-0.61%
2019/11/12	1	38.80	0	0.00	38.55	1	993	0.10%
2019/11/11	25	39.76	0	0.00	38.90	25	985	2.54%
2019/11/08	4	39.93	0	0.00	39.95	4	983	0.41%
2019/11/07	5	39.82	0	0.00	40.00	5	989	0.51%
2019/11/04	3	40.15	17	39.87	40.25	-14	982	-1.42%
2019/10/29	0	0.00	3	39.15	39.10	-3	975	-0.31%
2019/10/28	0	0.00	1	39.55	39.45	-1	980	-0.10%
2019/10/25	0	0.00	2	39.15	39.15	-2	977	-0.20%
2019/10/24	20	38.97	0	0.00	38.95	20	972	2.06%
2019/10/23	2	38.55	0	0.00	38.60	2	974	0.21%
2019/10/21	11	39.27	6	39.80	39.20	5	997	0.50%
2019/10/18	2	39.23	8	39.27	39.50	-6	980	-0.61%
2019/10/17	1	38.25	5	38.35	38.25	-4	941	-0.42%
2019/10/15	5	38.04	0	0.00	38.05	5	940	0.53%
2019/10/09	4	36.90	0	0.00	36.90	4	944	0.42%
2019/10/08	10	37.50	0	0.00	37.40	10	942	1.06%
2019/10/07	50	36.77	0	0.00	36.80	50	942	5.30%
2019/10/04	36	37.51	10	37.20	37.20	26	1,001	2.60%
2019/10/03	22	37.97	0	0.00	38.00	22	1,043	2.11%
2019/10/01	7	38.03	0	0.00	37.95	7	1,070	0.65%
2019/09/27	11.6	38.74	1	38.80	38.70	10.6	1,051	1.01%
2019/09/26	0.3	39.50	0	0.00	39.10	0.3	1,063	0.02%
2019/09/25	9	39.18	54	39.20	39.05	-45	1,072	-4.20%
2019/09/20	1	40.30	0	0.00	40.30	1	1,064	0.09%
2019/09/19	31.3	39.90	23	39.73	40.00	8.3	1,055	0.78%
2019/09/18	7	39.78	0	0.00	39.75	7	1,054	0.66%
2019/09/17	7.1	39.73	2	39.73	39.70	5.1	1,052	0.48%
2019/09/12	2.2	40.47	0.3	40.60	40.35	2	1,049	0.19%
2019/09/11	5	39.95	0	0.00	40.00	5	1,054	0.47%
2019/09/10	11	39.99	5	40.00	40.10	6	1,059	0.57%
2019/09/06	3.6	42.02	0	0.00	41.95	3.6	1,023	0.35%
2019/09/05	0	42.00	5	41.95	41.85	-5	1,016	-0.49%
2019/09/04	1	41.70	0	0.00	41.70	1	1,024	0.10%
2019/09/02	2	41.98	0	0.00	42.00	2	1,038	0.19%
2019/08/30	2	41.85	0	0.00	41.65	2	1,036	0.19%
2019/08/28	5	41.45	0	0.00	41.50	5	1,041	0.48%
2019/08/27	4	41.40	3	41.60	41.35	1	1,047	0.10%
2019/08/26	7	41.50	0	0.00	41.45	7	1,047	0.67%
2019/08/21	5	42.60	2	42.60	42.55	3	1,070	0.28%
2019/08/19	0	0.00	6	42.25	42.15	-6	1,046	-0.57%
2019/08/16	3	41.90	0	0.00	41.95	3	1,081	0.28%
2019/08/14	5	41.85	4	42.18	41.80	1	1,106	0.09%
2019/08/13	2	41.80	0	0.00	41.80	2	1,132	0.18%
2019/08/12	2	42.50	5	42.81	42.75	-3	1,159	-0.26%
2019/08/07	4	41.65	0	0.00	41.70	4	1,275	0.31%
2019/08/05	22	42.05	0	0.00	41.55	22	1,450	1.52%
2019/08/02	4	42.25	0	0.00	42.00	4	1,488	0.27%
2019/07/24	1.3	45.64	0	0.00	45.80	1.3	1,606	0.08%
2019/07/23	0	0.00	12	44.92	44.70	-12	1,599	-0.75%
2019/07/22	1	44.60	0	0.00	44.65	1	1,611	0.06%
2019/07/18	30	44.83	0	0.00	44.45	30	1,700	1.76%
2019/07/17	0	0.00	4	44.65	44.70	-4	1,721	-0.23%
2019/07/16	20	44.63	1	44.55	44.45	19	1,753	1.08%
2019/07/11	1	45.35	0	0.00	45.30	1	1,797	0.06%
2019/07/10	5	45.60	0	0.00	45.20	5	1,821	0.27%
2019/07/09	2	48.90	19	48.90	48.95	-17	1,784	-0.95%
2019/07/08	1	48.40	0	0.00	48.40	1	1,770	0.06%
2019/07/05	3	48.15	0	0.00	48.25	3	1,791	0.17%
2019/07/03	1	48.10	0	0.00	48.25	1	1,838	0.05%
2019/07/02	1	48.00	0	0.00	47.85	1	1,833	0.05%
2019/06/28	1	47.90	3	47.90	47.90	-2	1,863	-0.11%
2019/06/27	0	0.00	2	47.70	47.70	-2	1,929	-0.10%
2019/06/25	0	0.00	5	47.66	47.60	-5	1,999	-0.25%
2019/06/20	3	47.45	0	0.00	47.40	3	2,107	0.14%
2019/06/17	0	0.00	2	47.20	47.40	-2	2,117	-0.09%
2019/06/14	4	46.65	0	0.00	46.55	4	2,110	0.19%
2019/06/13	0	0.00	1	46.90	46.90	-1	2,120	-0.05%
2019/06/12	1	47.00	0	0.00	47.00	1	2,140	0.05%
2019/06/11	0	0.00	3	46.60	46.80	-3	2,137	-0.14%
2019/06/10	0	0.00	4	46.48	46.55	-4	2,133	-0.19%
2019/06/06	10	45.70	7	45.66	45.95	3	2,132	0.14%
2019/06/05	1	46.55	4	46.70	46.10	-3	2,145	-0.14%
2019/06/04	0	0.00	3	46.27	46.10	-3	2,142	-0.14%
2019/05/31	4	46.65	0	0.00	46.60	4	2,147	0.19%
2019/05/30	3	45.62	3	45.95	46.40	0	2,146	0.00%
2019/05/29	7	45.74	4	45.58	45.50	3	2,155	0.14%
2019/05/28	3	46.32	3	46.35	46.45	0	2,151	0.00%
2019/05/27	2	46.60	0	0.00	46.60	2	2,158	0.09%
2019/05/24	0	0.00	4	46.80	46.90	-4	2,158	-0.19%
2019/05/23	37	46.44	28	46.89	46.25	9	2,142	0.42%
2019/05/22	6	47.82	3	48.23	47.75	3	2,103	0.14%
2019/05/21	9	48.23	5	48.19	48.40	4	2,088	0.19%
2019/05/20	11	48.50	8	48.06	48.50	3	2,065	0.15%
2019/05/17	7	49.60	10	49.00	49.00	-3	2,047	-0.15%
2019/05/16	18	50.94	4	51.10	50.10	14	2,022	0.69%
2019/05/15	5	51.10	48	51.62	51.70	-43	1,996	-2.15%
2019/05/14	2	50.20	9	49.40	50.30	-7	1,919	-0.36%
2019/05/13	15	50.73	53	51.36	50.40	-38	1,877	-2.02%
2019/05/10	2	50.00	3	49.97	50.00	-1	1,744	-0.06%
2019/05/09	0	0.00	32	50.11	49.60	-32	1,700	-1.88%
2019/05/08	8	50.05	11	49.85	49.80	-3	1,677	-0.18%
2019/05/07	3	49.18	7	49.09	49.55	-4	1,646	-0.24%
2019/05/06	6	47.98	5	48.00	47.90	1	1,626	0.06%
2019/05/03	4	49.23	0	0.00	48.90	4	1,606	0.25%
2019/05/02	1	49.90	0	0.00	49.90	1	1,582	0.06%
2019/04/29	0	0.00	1	48.70	48.65	-1	1,548	-0.06%
2019/04/26	20	49.84	30	49.74	49.65	-10	1,528	-0.65%
2019/04/25	2	50.50	22	50.60	50.60	-20	1,514	-1.32%
2019/04/24	3	49.50	6	49.95	49.85	-3	1,471	-0.20%
2019/04/23	4	48.35	6	49.05	49.20	-2	1,446	-0.14%
2019/04/22	18	48.83	0	0.00	48.75	18	1,420	1.27%
2019/04/19	7	49.59	0	0.00	49.80	7	1,395	0.50%
2019/04/18	15	49.83	2	49.60	49.60	13	1,383	0.94%
2019/04/17	5	50.06	0	0.00	49.80	5	1,359	0.37%
2019/04/16	3	49.92	0	0.00	49.95	3	1,325	0.23%
2019/04/15	0	0.00	1	50.80	51.00	-1	1,297	-0.08%
2019/04/12	6	50.63	21	50.23	49.80	-15	1,266	-1.18%
2019/04/11	2	49.45	15	50.07	50.10	-13	1,208	-1.08%
2019/04/10	6	49.58	6	49.43	49.15	0	1,152	0.00%
2019/04/09	0	0.00	2	48.85	48.90	-2	1,084	-0.18%
2019/04/08	2	48.40	15	48.47	48.65	-13	1,069	-1.22%
2019/04/03	1	48.20	11	48.38	48.15	-10	1,048	-0.95%
2019/04/02	7	47.58	10	48.45	48.35	-3	1,023	-0.29%
2019/04/01	0	0.00	13	48.51	47.85	-13	992	-1.31%
2019/03/29	4	47.25	10	47.50	47.00	-6	919	-0.65%
2019/03/28	4	47.03	2	46.95	47.00	2	894	0.22%
2019/03/27	17	46.52	1	46.60	46.50	16	859	1.86%
2019/03/26	16	46.56	17	46.26	46.20	-1	834	-0.12%
2019/03/25	4	45.00	0	0.00	45.00	4	766	0.52%
2019/03/22	19	44.65	6	44.93	44.90	13	734	1.77%
2019/03/21	12	44.45	0	0.00	44.45	12	712	1.69%
2019/03/20	0	0.00	0	44.30	44.45	0	702	-0.01%
2019/03/18	8	43.84	0	0.00	43.80	8	685	1.17%
2019/03/14	7	43.07	7	43.11	43.00	0	661	0.00%
2019/03/13	1	42.80	7	42.90	42.90	-6	667	-0.90%
2019/03/12	5	42.90	0	0.00	42.85	5	676	0.74%
2019/03/11	2	42.65	4	42.85	42.85	-2	685	-0.29%
2019/03/07	13	41.74	0	0.00	41.70	13	718	1.81%
2019/03/04	2	42.50	1	42.10	42.35	1	800	0.12%
2019/02/27	0	0.00	8	41.90	42.75	-8	800	-1.00%
2019/02/26	0	0.00	28	41.70	42.00	-28	799	-3.50%
2019/02/21	1	41.10	0	0.00	41.30	1	793	0.13%
2019/02/18	3	41.20	0	0.00	41.15	3	795	0.38%
2019/02/15	0	0.00	2	42.25	41.70	-2	783	-0.26%
2019/02/12	6	41.25	0	0.00	41.25	6	770	0.78%
2019/02/11	10	41.25	0	0.00	41.10	10	780	1.28%
2019/01/22	2	40.60	0.2	40.45	40.45	1.8	792	0.22%
2019/01/18	0	0.00	1	41.20	41.05	-1	802	-0.12%
2019/01/17	0	0.00	4	41.08	41.00	-4	808	-0.49%
2019/01/16	0	0.00	5	40.65	40.20	-5	802	-0.62%
2019/01/15	2	40.45	15	40.85	39.95	-13	793	-1.64%
2019/01/14	0	0.00	10	40.63	40.50	-10	783	-1.28%
2019/01/11	0	0.00	2	41.55	40.75	-2	795	-0.25%
2019/01/10	3	40.95	0	0.00	41.20	3	790	0.38%
2019/01/09	0	0.00	1	40.85	40.80	-1	798	-0.13%
2019/01/08	0	0.00	2	40.45	40.35	-2	803	-0.25%
2019/01/04	1	40.25	0	0.00	40.05	1	816	0.12%
2018/12/20	0	0.00	12	42.60	42.50	-12	929	-1.29%
2018/12/19	0	0.00	13	42.80	42.80	-13	922	-1.41%
2018/12/17	1	43.30	0	0.00	43.20	1	940	0.11%
2018/12/13	0	0.00	26	43.55	43.40	-26	945	-2.75%
2018/12/12	0	0.00	20	43.23	43.25	-20	944	-2.12%
2018/12/10	2	43.00	0	0.00	42.90	2	951	0.21%
2018/12/07	0	0.00	1	44.10	43.80	-1	947	-0.11%
2018/12/06	1	43.00	0	0.00	42.60	1	955	0.10%
2018/11/30	3	45.20	4	44.83	44.75	-1	983	-0.10%
2018/11/29	0	0.00	13	44.55	43.75	-13	953	-1.36%
2018/11/28	0	0.00	14	43.35	43.50	-14	931	-1.50%
2018/11/27	3	43.05	5	43.10	43.40	-2	923	-0.22%
2018/11/26	0	0.00	3	41.75	41.90	-3	891	-0.34%
2018/11/23	3	41.50	21	41.25	41.55	-18	888	-2.03%
2018/11/13	0	0.00	3	40.00	40.35	-3	1,057	-0.28%
2018/11/12	7	40.06	7	39.97	39.90	0	1,108	0.00%
2018/11/09	6	40.53	3	40.10	40.10	3	1,214	0.25%
2018/11/08	0	0.00	6	40.32	40.80	-6	1,358	-0.44%
2018/11/02	1	39.60	0	0.00	39.40	1	1,395	0.07%
2018/10/30	0	0.00	10	37.35	37.70	-10	1,428	-0.70%
2018/10/26	2	38.00	0	0.00	37.25	2	1,555	0.13%
2018/10/25	3	38.00	0	0.00	38.50	3	1,573	0.19%
2018/10/22	0	0.00	5	39.90	39.90	-5	1,607	-0.31%
2018/10/17	7	38.98	0	0.00	38.80	7	1,597	0.44%
2018/10/16	5	38.10	0	0.00	38.35	5	1,590	0.31%
2018/10/12	2	37.70	6	37.93	38.20	-4	1,592	-0.25%
2018/10/11	16	37.68	0	0.00	37.35	16	1,594	1.00%
2018/10/09	2	41.30	0	0.00	41.45	2	1,530	0.13%
2018/10/08	0	0.00	1	41.00	40.95	-1	1,532	-0.07%
2018/10/02	0	0.00	1	42.05	42.25	-1	1,530	-0.07%
2018/10/01	2	41.85	0	0.00	41.65	2	1,543	0.13%
2018/09/28	1	42.05	0	0.00	42.05	1	1,557	0.06%
2018/09/27	0	0.00	5	42.60	42.70	-5	1,551	-0.32%
2018/09/21	1	43.00	0	0.00	42.60	1	1,592	0.06%
2018/09/17	0	0.00	1	43.25	43.30	-1	1,622	-0.06%
2018/09/12	5	42.65	0	0.00	42.95	5	1,665	0.30%
2018/09/10	2	43.48	1	43.00	42.75	1	1,671	0.06%
2018/09/07	2	45.78	1	45.30	44.80	1	1,864	0.05%
2018/09/06	2	45.50	2	45.45	46.00	0	1,844	0.00%
2018/09/05	0	0.00	1	45.80	45.65	-1	1,856	-0.05%
2018/09/04	0	0.00	1	45.70	45.75	-1	1,937	-0.05%
2018/09/03	1	45.05	0	0.00	44.75	1	1,950	0.05%
2018/08/31	0	0.00	2	45.90	45.85	-2	1,955	-0.10%
2018/08/30	10	46.45	1	46.55	46.30	9	1,974	0.46%
2018/08/29	0	0.00	1	46.70	46.30	-1	1,985	-0.05%
2018/08/28	10	46.47	10	46.29	46.50	0	1,955	0.00%
2018/08/27	0	0.00	5	45.35	45.50	-5	1,901	-0.26%
2018/08/24	0	0.00	1	44.70	45.00	-1	1,908	-0.05%
2018/08/23	0	0.00	10	44.65	44.80	-10	1,915	-0.52%
2018/08/22	2	45.55	0	0.00	45.20	2	1,912	0.10%
2018/08/21	28	45.86	18	45.46	45.95	10	1,903	0.53%
2018/08/20	2	45.28	17	44.44	44.90	-15	1,895	-0.79%
2018/08/17	1	46.30	3	45.60	45.40	-2	1,908	-0.10%
2018/08/16	41	44.98	24	45.20	45.85	17	1,861	0.91%
2018/08/15	13	43.35	32	44.24	44.15	-19	1,755	-1.08%
2018/08/13	9	42.02	0	0.00	41.55	9	1,678	0.54%
2018/08/10	9	42.10	0	0.00	42.00	9	1,663	0.54%
2018/08/09	1	41.50	10	41.50	41.50	-9	1,648	-0.55%
2018/08/08	3	41.75	0	0.00	42.00	3	1,649	0.18%
2018/08/06	0	0.00	1	41.50	41.50	-1	1,643	-0.06%
2018/08/03	13	40.69	2	40.05	40.95	11	1,645	0.67%
2018/08/02	58	43.20	0	0.00	43.25	58	1,551	3.74%
2018/08/01	3	43.75	0.1	43.55	43.70	2.9	1,541	0.19%
2018/07/31	0	0.00	1	42.45	42.85	-1	1,511	-0.07%
2018/07/27	10	42.50	2	42.50	42.25	8	1,483	0.54%
2018/07/26	0	0.00	2	41.95	41.90	-2	1,475	-0.14%
2018/07/24	1	41.30	1	41.30	41.30	0	1,484	0.00%
2018/07/23	2	41.48	1	41.55	41.55	1	1,490	0.07%
2018/07/18	0	0.00	16	41.81	42.00	-16	1,517	-1.05%
2018/07/16	10	42.85	0	0.00	42.75	10	1,509	0.66%
2018/07/13	3	42.10	3	42.00	42.10	0	1,522	0.00%
2018/07/11	10	41.20	31	41.29	41.25	-21	1,565	-1.34%
2018/07/09	21	41.38	11	41.65	42.10	10	1,567	0.64%
2018/07/06	10	40.36	2	40.55	40.00	8	1,592	0.50%
2018/07/05	12	40.76	0	0.00	40.75	12	1,593	0.75%
2018/07/03	1	41.30	0	0.00	41.50	1	1,611	0.06%
2018/07/02	1	42.90	0	0.00	43.00	1	1,620	0.06%
2018/06/29	1	43.00	10	43.00	43.00	-9	1,677	-0.54%
2018/06/27	3	43.07	0	0.00	42.85	3	1,676	0.18%
2018/06/22	16	42.59	0	0.00	42.55	16	1,660	0.96%
2018/06/20	6	43.64	0	0.00	43.80	6	1,659	0.36%
2018/06/19	2	44.40	16	44.22	44.15	-14	1,663	-0.84%
2018/06/15	9	45.51	1	45.70	44.95	8	1,663	0.48%
2018/06/13	21	45.30	3	45.45	45.40	18	1,444	1.25%
2018/06/12	25	45.43	1	45.10	44.70	24	1,441	1.66%
2018/06/11	7	45.46	0	0.00	45.65	7	1,385	0.51%
2018/06/07	2	46.70	0	0.00	47.10	2	1,416	0.14%
2018/06/04	0	0.00	5	47.40	47.40	-5	1,479	-0.34%
2018/06/01	0	0.00	0.1	47.00	46.90	-0.1	1,478	0.00%
2018/05/30	0.7	46.65	0	0.00	46.80	0.7	1,476	0.05%
2018/05/29	0	0.00	10	47.49	47.55	-10	1,485	-0.67%
2018/05/28	0	0.00	2	48.00	48.00	-2	1,519	-0.13%
2018/05/25	0	0.00	40	47.29	47.20	-40	1,525	-2.62%
2018/05/24	10	46.60	0	0.00	47.10	10	1,510	0.66%
2018/05/23	0	0.00	3	46.55	46.90	-3	1,519	-0.20%
2018/05/22	23	47.47	1	47.35	47.30	22	1,526	1.44%
2018/05/21	15	46.01	1	46.60	47.15	14	1,519	0.92%
2018/05/17	4	44.74	0	0.00	44.60	4	1,576	0.25%
2018/05/16	0	0.00	1	44.80	44.95	-1	1,634	-0.06%
2018/05/15	0	0.00	17	44.71	44.40	-17	1,691	-1.00%
2018/05/14	10	45.20	0	0.00	45.40	10	1,799	0.56%
2018/05/11	3	46.10	0	0.00	45.00	3	1,830	0.16%
2018/05/10	0	0.00	4	44.88	45.30	-4	1,823	-0.22%
2018/05/08	7	43.80	8	43.45	43.70	-1	1,865	-0.05%
2018/05/03	1	42.85	0	0.00	42.95	1	2,116	0.05%
2018/05/02	0	0.00	2	42.15	42.65	-2	2,194	-0.09%
2018/04/30	18	42.50	0	0.00	43.10	18	2,256	0.80%
2018/04/26	4	41.28	1	41.30	41.05	3	2,461	0.12%
2018/04/24	4	42.33	0	0.00	42.35	4	2,653	0.15%
2018/04/23	3	43.68	0	0.00	43.60	3	2,826	0.11%
2018/04/19	0	0.00	10	43.94	44.35	-10	3,197	-0.31%
2018/04/18	1	43.75	0	0.00	43.30	1	3,615	0.03%
2018/04/17	5	44.11	10	44.00	44.00	-5	3,784	-0.13%
2018/04/12	5	45.19	0	0.00	45.15	5	4,140	0.12%
2018/04/11	2	46.93	4	46.40	46.30	-2	4,140	-0.05%
2018/04/09	10	47.70	28	47.30	47.15	-18	4,294	-0.42%
2018/04/03	1	47.40	0	0.00	47.30	1	4,412	0.02%
2018/04/02	2.1	48.02	8	47.01	48.00	-5.9	4,452	-0.13%
2018/03/31	15	46.11	1	45.75	46.05	14	4,492	0.31%
2018/03/30	0	0.00	0.1	45.30	45.30	-0.1	4,645	0.00%
2018/03/28	1	45.60	0	0.00	45.60	1	5,181	0.02%
2018/03/27	1	45.90	5	46.03	46.00	-4	5,385	-0.07%
2018/03/26	4	45.40	7	45.35	45.30	-3	5,509	-0.05%
2018/03/23	4	45.41	0	0.00	45.75	4	5,695	0.07%
2018/03/21	1	46.95	0	0.00	46.95	1	5,678	0.02%
2018/03/20	0.3	47.40	1	47.30	47.40	-0.7	5,668	-0.01%
2018/03/16	5.5	46.93	2	47.13	47.25	3.5	5,658	0.06%
2018/03/15	19	46.86	15	46.58	46.55	4	5,650	0.07%
2018/03/14	10	47.17	2	47.35	47.35	8	5,646	0.14%
2018/03/13	0	0.00	5	47.79	48.00	-5	5,633	-0.09%
2018/03/09	1	48.10	2	48.30	49.00	-1	5,632	-0.02%
2018/03/08	6	46.86	10	47.10	46.80	-4	5,634	-0.07%
2018/03/06	2	48.50	22	48.11	48.50	-20	5,621	-0.36%
2018/03/01	1	49.00	2	50.40	49.40	-1	5,600	-0.02%
2018/02/27	0	0.00	16	50.13	49.45	-16	5,569	-0.29%
2018/02/26	1	49.95	0	0.00	50.30	1	5,560	0.02%
2018/02/23	5	51.04	0	0.00	50.30	5	5,570	0.09%
2018/02/21	0	0.00	3	50.20	50.90	-3	5,563	-0.05%
2018/02/12	31	48.98	2	49.00	48.80	29	5,564	0.52%
2018/02/09	11	50.53	25	50.46	50.70	-14	5,536	-0.25%
2018/02/08	0	0.00	1	50.30	51.20	-1	5,503	-0.02%
2018/02/07	0	0.00	13	49.27	49.05	-13	5,471	-0.24%
2018/02/06	54	48.42	9	48.07	47.35	45	5,452	0.83%
2018/02/05	3	51.57	0	0.00	52.60	3	5,496	0.05%
2018/02/02	0	0.00	1	53.00	52.90	-1	5,490	-0.02%
2018/02/01	5	53.00	0	0.00	52.90	5	5,513	0.09%
2018/01/31	2	53.30	4	53.15	53.80	-2	5,515	-0.04%
2018/01/30	2	53.40	2	53.60	53.20	0	5,527	0.00%
2018/01/29	5	54.42	9	56.42	53.70	-4	5,645	-0.07%
2018/01/26	3	54.20	19	55.01	55.90	-16	5,568	-0.29%
2018/01/25	6	55.18	3	55.30	54.30	3	5,551	0.05%
2018/01/24	2	52.50	1	53.00	55.00	1	5,524	0.02%
2018/01/23	5	54.08	8	55.94	53.50	-3	5,508	-0.05%
2018/01/22	8	53.09	8.1	53.00	54.60	-0.1	5,472	0.00%
2018/01/19	16	53.73	3	55.17	53.40	13	5,502	0.24%
2018/01/18	24	55.03	5	55.28	54.50	19	5,542	0.34%
2018/01/17	24	55.26	21	54.70	54.40	3	5,908	0.05%
2018/01/16	8	53.90	10	54.41	53.90	-2	5,799	-0.03%
2018/01/15	20	53.75	11	54.33	54.80	9	5,700	0.16%
2018/01/12	20	53.22	69	53.63	53.20	-49	5,469	-0.90%
2018/01/11	78	50.08	103	50.63	51.00	-25	5,056	-0.49%	大賣/
2018/01/10	34	49.68	83.4	49.99	48.95	-49.4	4,929	-1.00%
2018/01/09	3	47.53	4	47.81	47.50	-1	4,691	-0.02%
2018/01/08	4	47.25	3	47.20	47.10	1	4,696	0.02%
2018/01/05	4	46.76	0	0.00	46.60	4	4,679	0.09%
2018/01/04	8	47.74	22	47.47	47.10	-14	4,710	-0.30%
2018/01/03	0	0.00	23	48.47	48.70	-23	4,601	-0.50%
2018/01/02	15	49.26	24	49.25	48.85	-9	4,534	-0.20%