盟立 (2464)-兆豐-竹北券商分點個股進出

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－兆豐-竹北券商分點個股進出

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

兆豐-竹北券商分點個股進出
兆豐-竹北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
2024/04/15	0	0.00	10	49.10	48.20	-10	6,159	-0.16%
2024/04/12	19	50.39	14	50.21	50.20	5	6,060	0.08%
2024/04/11	19.1	51.04	19	50.92	50.00	0.1	5,920	0.00%
2024/04/10	41.2	56.02	28	55.14	55.20	13.2	5,637	0.23%
2024/04/09	12.1	52.62	130	53.44	53.70	-117.9	4,978	-2.37%	大賣/鉅額交易
2024/04/08	106	48.10	1	48.50	48.90	105	4,446	2.36%	大買/鉅額交易
2024/04/03	14.1	47.10	17	47.41	46.70	-2.9	4,212	-0.07%
2024/04/01	0	0.00	2	48.05	47.10	-2	4,060	-0.05%
2024/03/29	2	47.80	20	47.50	46.55	-18	3,885	-0.46%
2024/03/28	0.1	47.36	4	47.91	47.00	-3.9	3,775	-0.10%
2024/03/27	30.1	48.34	40	48.83	47.90	-9.9	3,638	-0.27%
2024/03/26	14.2	47.00	7	46.37	45.55	7.2	3,117	0.23%
2024/03/25	46.3	46.56	55	47.02	46.60	-8.8	2,855	-0.31%
2024/03/22	61	43.52	102	44.53	45.85	-41	2,418	-1.70%	大賣/
2024/03/21	5	41.70	0	0.00	41.70	5	2,151	0.23%
2024/03/20	1	42.70	13	42.39	42.00	-12	2,095	-0.57%
2024/03/19	15	42.35	69	43.03	42.10	-54	1,948	-2.77%
2024/03/14	3	38.60	10	38.70	38.60	-7	1,418	-0.49%
2024/03/13	14	41.11	22	40.93	39.65	-8	1,389	-0.58%
2024/03/06	4	40.50	29	40.51	40.05	-25	1,084	-2.30%
2024/03/05	2	39.30	0	0.00	39.00	2	942	0.21%
2024/03/04	1	40.15	2	40.18	40.00	-1	905	-0.11%
2024/03/01	0	0.00	1	39.60	39.45	-1	767	-0.13%
2024/02/23	0	0.00	2	38.60	38.25	-2	641	-0.31%
2024/02/22	2	40.18	1	39.20	40.00	1	544	0.18%
2024/02/16	0	0.00	5	37.35	37.30	-5	400	-1.25%
2024/02/15	2	37.00	1	38.20	38.25	1	383	0.26%
2024/01/31	0	0.00	1	36.15	35.90	-1	322	-0.31%
2024/01/22	2	35.95	0	0.00	36.10	2	334	0.60%
2024/01/19	2	35.70	0	0.00	35.75	2	339	0.59%
2024/01/18	1	35.85	0	0.00	35.70	1	346	0.29%
2024/01/09	0	0.00	2	35.85	35.80	-2	430	-0.46%
2024/01/08	10	35.80	0	0.00	35.80	10	438	2.28%
2024/01/05	10	35.85	0	0.00	35.80	10	454	2.20%
2024/01/04	10	35.90	0	0.00	35.85	10	468	2.13%
2023/12/29	1	36.00	0	0.00	36.00	1	475	0.21%
2023/12/13	0	0.00	2	36.05	36.05	-2	495	-0.40%
2023/12/08	16	36.20	0	0.00	36.15	16	531	3.01%
2023/11/29	0	0.00	2	36.50	36.50	-2	752	-0.27%
2023/11/20	0	0.00	31	36.61	36.65	-31	914	-3.39%
2023/11/16	0	0.00	1	36.45	36.40	-1	923	-0.11%
2023/11/15	2	36.18	1	36.25	36.10	1	930	0.11%
2023/11/10	11	35.65	0	0.00	35.65	11	948	1.16%
2023/11/08	0	0.00	3	37.30	37.20	-3	947	-0.32%
2023/11/07	0	0.00	3	37.30	37.25	-3	972	-0.31%
2023/11/06	1	37.40	0	0.00	37.50	1	1,016	0.10%
2023/11/03	0	0.00	1	37.35	37.25	-1	1,055	-0.09%
2023/11/01	0	0.00	1	36.75	37.00	-1	1,378	-0.07%
2023/10/30	1	37.80	0	0.00	37.50	1	1,490	0.07%
2023/10/27	1	38.30	0	0.00	37.90	1	1,499	0.07%
2023/10/26	1	38.60	0	0.00	38.60	1	1,513	0.07%
2023/10/25	2	39.13	2	39.65	39.15	0	1,529	0.00%
2023/10/24	1	38.00	0	0.00	38.30	1	1,508	0.07%
2023/10/19	1	38.10	0	0.00	38.20	1	1,727	0.06%
2023/10/18	0	0.00	15	37.72	38.80	-15	1,728	-0.87%
2023/10/13	8	38.89	0	0.00	39.00	8	1,679	0.48%
2023/10/11	10	37.65	0	0.00	37.10	10	1,654	0.60%
2023/10/04	5	37.80	0	0.00	37.60	5	1,653	0.30%
2023/10/03	5	38.10	0	0.00	38.05	5	1,655	0.30%
2023/10/02	0	0.00	2	38.60	38.60	-2	1,652	-0.12%
2023/09/27	8	37.93	0	0.00	38.25	8	1,655	0.48%
2023/09/26	1	37.90	0	0.00	37.95	1	1,656	0.06%
2023/09/22	5	38.10	0	0.00	38.50	5	1,653	0.30%
2023/09/21	1	38.20	1	38.50	38.50	0	1,651	0.00%
2023/09/19	2	39.15	1	39.40	38.90	1	1,637	0.06%
2023/09/15	3	39.60	1	39.55	39.15	2	1,622	0.12%
2023/09/14	30	40.04	7	39.69	39.90	23	1,603	1.43%
2023/09/13	1	39.35	0	0.00	39.20	1	1,592	0.06%
2023/09/08	12	41.33	1	40.45	41.25	11	1,556	0.71%
2023/09/06	15	42.02	0	0.00	42.00	15	1,522	0.99%
2023/09/05	1	42.40	0	0.00	42.10	1	1,501	0.07%
2023/09/04	2	40.25	0	0.00	41.00	2	1,416	0.14%
2023/09/01	0	0.00	3	40.27	41.65	-3	1,368	-0.22%
2023/08/31	6	40.50	0	0.00	39.95	6	1,337	0.45%
2023/08/30	4	40.10	1	40.20	40.50	3	1,324	0.23%
2023/08/29	1	39.00	0	0.00	38.95	1	1,291	0.08%
2023/08/28	10	38.40	0	0.00	38.80	10	1,278	0.78%
2023/08/24	1	38.00	0	0.00	38.45	1	1,254	0.08%
2023/08/17	2	37.40	1	37.50	37.40	1	1,175	0.09%
2023/08/16	1	37.25	0	0.00	37.05	1	1,158	0.09%
2023/08/14	2	38.00	0	0.00	37.70	2	1,132	0.18%
2023/08/11	1	38.75	0	0.00	38.75	1	1,112	0.09%
2023/08/09	1	41.50	0	0.00	41.40	1	1,059	0.09%
2023/08/08	1	42.20	0	0.00	42.40	1	1,023	0.10%
2023/08/07	31	43.44	31	42.79	43.00	0	936	0.00%
2023/08/04	4	40.51	3	40.93	40.85	1	697	0.14%
2023/08/02	20	38.25	0	0.00	38.25	20	588	3.40%
2023/08/01	11	39.02	1	39.10	39.05	10	572	1.75%
2023/07/26	0	0.00	1	39.50	39.20	-1	499	-0.20%
2023/07/25	0	0.00	3	39.67	39.20	-3	446	-0.67%
2023/07/24	3	38.97	5	38.90	38.70	-2	352	-0.57%
2023/07/18	0	0.00	0	36.50	36.50	0	267	-0.01%
2023/07/10	0	0.00	5	37.20	37.25	-5	248	-2.01%
2023/07/07	0	0.00	10	36.45	36.60	-10	241	-4.14%
2023/06/30	3	37.90	0	0.00	38.05	3	222	1.35%
2023/06/19	5	38.50	0	0.00	38.40	5	219	2.28%
2023/06/16	0	0.00	5	38.00	38.00	-5	212	-2.35%
2023/06/12	0	0.00	1	37.55	37.60	-1	218	-0.46%
2023/06/08	6	37.83	0	0.00	37.80	6	222	2.70%
2023/04/14	2	38.00	0	0.00	38.20	2	222	0.90%
2023/03/27	0	38.25	1	37.96	37.95	-1	223	-0.46%
2023/03/22	1	37.95	0	0.00	38.10	1	235	0.43%
2023/03/01	0	39.15	0	0.00	39.05	0	360	0.00%
2023/02/23	0	0.00	1	39.20	39.20	-1	356	-0.28%
2023/02/10	1	38.85	0	0.00	39.00	1	355	0.28%
2023/01/31	0	0.00	10	38.75	38.85	-10	349	-2.86%
2022/12/15	0	0.00	27	39.06	39.00	-27	363	-7.43%
2022/12/13	1	39.75	37	39.31	39.05	-36	364	-9.89%
2022/12/09	0	0.00	1	40.55	40.85	-1	279	-0.36%
2022/12/07	0	37.80	0	0.00	37.65	0	190	0.00%
2022/11/15	0	0.00	1	37.45	37.75	-1	200	-0.50%
2022/11/07	0	0.00	1	36.75	36.80	-1	213	-0.47%
2022/10/18	0	0.00	1	36.70	36.60	-1	224	-0.44%
2022/09/30	4	37.23	3	37.50	37.60	1	232	0.43%
2022/09/27	2	38.60	0	0.00	38.75	2	230	0.87%
2022/09/21	0	0.00	1	40.35	40.00	-1	265	-0.38%
2022/09/14	0	0.00	2	40.08	40.10	-2	268	-0.75%
2022/09/13	0	0.00	2	40.23	40.15	-2	270	-0.74%
2022/09/12	0	0.00	3	40.20	40.05	-3	274	-1.09%
2022/09/07	1	39.00	0	0.00	39.00	1	275	0.36%
2022/09/06	1	39.00	0	0.00	39.25	1	275	0.36%
2022/09/01	1	39.70	0	0.00	39.65	1	271	0.37%
2022/08/24	1	40.55	0	0.00	40.20	1	267	0.37%
2022/08/12	0	0.00	8	40.23	39.90	-8	251	-3.19%
2022/07/04	0	0.00	2	36.68	36.70	-2	259	-0.77%
2022/06/30	2	39.35	0	0.00	39.15	2	242	0.83%
2022/06/29	5	39.85	0	0.00	39.80	5	236	2.12%
2022/06/21	0	0.00	2	39.45	39.50	-2	226	-0.88%
2022/06/08	1	40.70	0	0.00	40.50	1	236	0.42%
2022/06/01	1	40.55	0	0.00	40.60	1	267	0.37%
2022/05/31	1	40.75	0	0.00	40.80	1	268	0.37%
2022/05/26	0	0.00	5	40.35	40.25	-5	272	-1.83%
2022/05/16	0	0.00	1	39.90	39.95	-1	310	-0.32%
2022/05/10	0	0.00	9	39.58	39.95	-9	329	-2.73%
2022/05/09	9	39.65	0	0.00	39.70	9	334	2.69%
2022/05/03	5	40.00	0	0.00	39.95	5	351	1.42%
2022/04/20	8	40.65	0	0.00	40.90	8	383	2.09%
2022/04/07	10	40.95	0	0.00	40.55	10	614	1.63%
2022/04/01	1	40.70	0	0.00	40.70	1	639	0.16%
2022/03/18	8	41.58	0	0.00	41.55	8	639	1.25%
2022/03/08	2	40.38	0	0.00	39.95	2	646	0.31%
2022/02/25	4	41.80	0	0.00	41.85	4	799	0.50%
2022/02/24	1	42.00	0	0.00	41.65	1	808	0.12%
2022/02/22	1	42.45	1	42.40	42.40	0	802	0.00%
2022/02/15	4	42.70	0	0.00	42.70	4	815	0.49%
2022/02/09	0	0.00	1	43.15	43.05	-1	838	-0.12%
2022/02/08	1	42.55	0	0.00	42.90	1	850	0.12%
2022/02/07	0	0.00	1	42.55	42.55	-1	857	-0.12%
2022/01/25	1	41.85	0	0.00	41.70	1	858	0.12%
2022/01/19	2	42.95	0	0.00	42.95	2	840	0.24%
2022/01/14	3	42.80	0	0.00	42.95	3	834	0.36%
2022/01/13	19	43.45	0	0.00	43.30	19	837	2.27%
2022/01/07	1	42.85	0	0.00	42.70	1	861	0.12%
2022/01/06	19	43.27	0	0.00	43.40	19	851	2.23%
2022/01/05	16	43.89	0	0.00	43.70	16	844	1.89%
2022/01/04	18	44.10	0	0.00	44.15	18	833	2.16%
2022/01/03	2	45.10	17	46.14	44.85	-15	807	-1.86%
2021/12/29	2	43.45	6	43.09	43.40	-4	657	-0.61%
2021/12/24	2	42.10	0	0.00	42.05	2	652	0.31%
2021/12/17	0	0.00	4	41.93	41.85	-4	685	-0.58%
2021/12/16	1	41.95	0	0.00	42.05	1	684	0.15%
2021/11/30	0	0.00	10	42.18	42.10	-10	796	-1.26%
2021/11/25	0	0.00	209	44.99	43.20	-209	766	-27.27%	大賣/鉅額交易
2021/11/24	0	0.00	21	44.18	44.45	-21	645	-3.25%
2021/11/23	0	0.00	55	43.79	43.75	-55	629	-8.73%
2021/11/22	0	0.00	65	43.40	43.45	-65	625	-10.39%
2021/11/19	0	0.00	5	43.56	43.30	-5	629	-0.79%
2021/11/18	0	0.00	5	43.50	43.50	-5	627	-0.80%
2021/11/17	0	0.00	5	43.50	43.60	-5	626	-0.80%
2021/11/16	0	0.00	15	43.88	43.80	-15	632	-2.37%
2021/11/15	0	0.00	35	43.43	43.55	-35	634	-5.52%
2021/11/12	0	0.00	3	42.95	42.90	-3	636	-0.47%
2021/11/10	0	0.00	5	43.50	43.55	-5	665	-0.75%
2021/11/08	0	0.00	5	43.05	42.90	-5	666	-0.75%
2021/11/05	1	42.40	0	0.00	42.90	1	673	0.15%
2021/11/04	0	0.00	6	42.35	42.40	-6	666	-0.90%
2021/11/02	0	0.00	1	41.55	41.50	-1	673	-0.15%
2021/10/18	2	41.05	4	40.98	40.95	-2	783	-0.26%
2021/10/15	0	0.00	2	41.30	42.40	-2	782	-0.26%
2021/10/14	1	39.75	0	0.00	40.15	1	773	0.13%
2021/10/06	1	39.90	8	40.25	39.90	-7	861	-0.81%
2021/10/05	2	40.25	0	0.00	40.30	2	863	0.23%
2021/10/04	1	40.05	9	40.74	40.15	-8	863	-0.93%
2021/10/01	1	40.85	7	40.80	40.80	-6	860	-0.70%
2021/09/27	10	42.86	0	0.00	42.60	10	856	1.17%
2021/09/22	2	41.20	0	0.00	41.30	2	866	0.23%
2021/09/17	5	42.47	0	0.00	42.40	5	873	0.57%
2021/09/15	2	41.35	0	0.00	41.25	2	879	0.23%
2021/09/14	1	41.80	0	0.00	41.85	1	887	0.11%
2021/09/13	3	42.18	2	42.05	42.20	1	897	0.11%
2021/09/10	3	42.40	0	0.00	42.65	3	905	0.33%
2021/09/09	5	39.00	0	0.00	39.50	5	848	0.59%
2021/09/08	2	39.30	0	0.00	39.00	2	852	0.23%
2021/08/30	0	40.40	0	0.00	40.60	0	936	0.00%
2021/08/20	3	38.75	0	0.00	38.60	3	1,254	0.24%
2021/08/18	7	39.21	0	0.00	39.60	7	1,243	0.56%
2021/08/17	22	39.87	0	0.00	39.35	22	1,245	1.77%
2021/08/16	40	39.95	0	0.00	39.70	40	1,243	3.22%
2021/08/13	12	43.25	0	0.00	43.20	12	1,219	0.98%
2021/08/12	50	43.42	0	0.00	43.30	50	1,218	4.10%
2021/08/10	2	44.10	0	0.00	43.95	2	1,217	0.16%
2021/07/30	0	0.00	0.4	44.85	44.65	-0.4	1,345	-0.03%
2021/07/28	3	43.80	0	0.00	43.60	3	1,354	0.22%
2021/07/23	8	43.93	0	0.00	43.90	8	1,435	0.56%
2021/07/22	6	43.60	2	43.60	43.55	4	1,455	0.27%
2021/07/21	38	43.33	2	43.55	43.10	36	1,482	2.43%
2021/07/20	34	43.84	0.1	43.45	43.45	33.9	1,498	2.26%
2021/07/19	8	44.45	0	0.00	44.30	8	1,518	0.53%
2021/07/16	44	44.74	0	0.00	44.80	44	1,742	2.52%
2021/07/15	75	44.85	0	0.00	45.15	75	1,765	4.25%
2021/07/14	39	44.25	0	0.00	44.30	39	1,788	2.18%
2021/07/13	17	44.86	20	45.25	44.65	-3	1,808	-0.17%
2021/07/12	21	44.05	0	0.00	44.15	21	1,817	1.16%
2021/07/09	8	43.71	0	0.00	43.70	8	1,856	0.43%
2021/07/08	2	44.10	0	0.00	44.00	2	1,926	0.10%
2021/07/07	4	44.33	3	44.10	44.10	1	1,978	0.05%
2021/07/06	6	44.53	10	45.00	44.25	-4	2,080	-0.19%
2021/06/30	1	43.70	0	0.00	43.70	1	2,806	0.04%
2021/06/28	0	0.00	4	44.05	43.90	-4	3,193	-0.13%
2021/06/22	0	0.00	1	43.50	42.85	-1	3,396	-0.03%
2021/06/15	0	0.00	2	44.50	45.15	-2	3,568	-0.06%
2021/06/10	0	0.00	1	44.50	44.50	-1	3,685	-0.03%
2021/06/09	6	44.85	3	44.73	44.55	3	3,891	0.08%
2021/06/08	0	0.00	1	45.70	45.50	-1	3,984	-0.03%
2021/06/04	0	0.00	2	44.70	44.50	-2	3,988	-0.05%
2021/06/02	1	45.90	1	46.25	45.60	0	4,127	0.00%
2021/06/01	9	47.83	27	47.72	47.35	-18	4,108	-0.44%
2021/05/31	0	0.00	330	46.11	46.40	-330	4,098	-8.05%	大賣/鉅額交易
2021/05/28	0	0.00	2	43.35	44.25	-2	4,039	-0.05%
2021/05/27	0	0.00	1	42.30	42.40	-1	4,023	-0.02%
2021/05/24	15	42.03	0	0.00	42.00	15	4,151	0.36%
2021/05/21	0	0.00	3	41.40	41.45	-3	4,162	-0.07%
2021/05/20	2	41.15	0	0.00	41.15	2	4,170	0.05%
2021/05/17	85	39.69	1	40.30	39.10	84	4,172	2.01%
2021/05/14	0	0.00	2	41.20	41.50	-2	4,143	-0.05%
2021/05/13	10	40.00	0	0.00	41.20	10	4,124	0.24%
2021/05/12	81	42.18	1	42.65	41.55	80	4,101	1.95%
2021/05/11	75	45.03	0	0.00	44.50	75	4,055	1.85%
2021/05/10	35	47.70	0	0.00	47.65	35	4,019	0.87%
2021/05/07	0	0.00	2	47.40	48.05	-2	4,017	-0.05%
2021/05/04	32	45.74	0	0.00	46.65	32	4,005	0.80%
2021/05/03	1	48.00	89	48.51	47.70	-88	3,971	-2.22%
2021/04/29	4	49.20	2	49.50	49.20	2	3,938	0.05%
2021/04/28	27	48.80	5	49.03	48.60	22	3,933	0.56%
2021/04/27	23	49.68	5	50.10	49.30	18	3,937	0.46%
2021/04/26	40	50.19	0	0.00	50.00	40	3,913	1.02%
2021/04/23	37	50.00	0	0.00	49.90	37	3,907	0.95%
2021/04/22	10	51.50	5	51.22	50.10	5	3,948	0.13%
2021/04/21	1	50.10	2	50.30	50.10	-1	3,736	-0.03%
2021/04/20	4	49.90	47	49.65	50.90	-43	3,723	-1.15%
2021/04/19	7	49.01	1	49.10	49.00	6	3,710	0.16%
2021/04/16	2	49.70	20	49.92	49.50	-18	3,718	-0.48%
2021/04/15	11	50.29	11	50.36	50.30	0	3,718	0.00%
2021/04/14	45	48.16	2	49.13	50.00	43	3,796	1.13%
2021/04/13	2	50.20	0	0.00	49.40	2	3,799	0.05%
2021/04/12	24	51.30	17	50.12	50.10	7	3,970	0.18%
2021/04/09	0	0.00	7	52.17	51.90	-7	3,932	-0.18%
2021/04/08	5	51.10	3	51.47	52.20	2	3,862	0.05%
2021/04/07	27	53.01	28	52.53	50.70	-1	3,714	-0.03%
2021/04/06	23	52.79	4	52.48	52.50	19	3,493	0.54%
2021/04/01	0	0.00	4	49.50	49.60	-4	3,216	-0.12%
2021/03/31	2	49.50	28	50.01	48.90	-26	3,118	-0.83%
2021/03/30	15	48.00	135	48.17	48.20	-120	2,822	-4.25%	大賣/鉅額交易
2021/03/29	10	46.29	8	47.16	47.25	2	2,705	0.07%
2021/03/26	0	0.00	5	46.50	46.60	-5	2,704	-0.18%
2021/03/25	5	45.48	0	0.00	45.55	5	2,676	0.19%
2021/03/24	20	44.93	1	45.20	45.20	19	2,657	0.72%
2021/03/23	17	45.09	0	0.00	45.15	17	2,646	0.64%
2021/03/22	47	45.18	0	0.00	45.20	47	2,631	1.79%
2021/03/19	20	45.56	2	45.55	45.20	18	2,616	0.69%
2021/03/18	12	46.79	6	47.67	46.95	6	2,538	0.24%
2021/03/17	7	46.98	1	47.30	47.30	6	2,496	0.24%
2021/03/16	12	47.78	0	0.00	47.55	12	2,473	0.49%
2021/03/15	4	48.05	3	48.23	48.40	1	2,402	0.04%
2021/03/12	0	0.00	22	47.21	47.60	-22	2,209	-1.00%
2021/03/10	2	45.45	0	0.00	45.35	2	2,286	0.09%
2021/03/09	0	0.00	33	45.88	45.85	-33	2,292	-1.44%
2021/03/08	2	46.50	102	46.54	46.15	-100	2,275	-4.39%	大賣/
2021/03/05	18	45.19	10	45.15	45.20	8	2,151	0.37%
2021/03/04	65	45.48	22	45.43	45.35	43	2,166	1.98%
2021/03/03	27	44.34	0	0.00	44.60	27	2,023	1.33%
2021/03/02	3	45.20	1	45.20	44.20	2	2,011	0.10%
2021/02/26	14	44.85	4	45.05	44.85	10	2,003	0.50%
2021/02/25	11	45.10	11	45.59	45.20	0	1,981	0.00%
2021/02/24	0	0.00	2	45.60	45.05	-2	1,950	-0.10%
2021/02/22	5	43.80	0	0.00	43.50	5	1,865	0.27%
2021/02/18	1	43.50	1	43.45	43.45	0	1,875	0.00%
2021/02/17	0	0.00	12	42.50	42.50	-12	1,871	-0.64%
2021/02/05	12	41.93	0	0.00	41.95	12	1,861	0.64%
2021/02/03	1	41.70	0	0.00	41.65	1	1,868	0.05%
2021/02/02	0	0.00	1	41.80	41.90	-1	1,870	-0.05%
2021/02/01	9	40.85	0	0.00	40.80	9	1,862	0.48%
2021/01/28	19	41.38	4	41.41	41.30	15	1,847	0.81%
2021/01/22	1	42.20	0	0.00	42.45	1	1,845	0.05%
2021/01/21	0	0.00	1	43.30	42.50	-1	1,837	-0.05%
2021/01/20	1	42.90	1	42.90	42.55	0	1,823	0.00%
2021/01/18	0	0.00	1	44.55	44.20	-1	1,784	-0.06%
2021/01/15	0	0.00	1	45.85	44.60	-1	1,782	-0.06%
2021/01/12	4	45.35	5	45.31	45.05	-1	1,690	-0.06%
2021/01/11	5	45.85	0	0.00	46.05	5	1,655	0.30%
2021/01/08	3	46.02	1	45.75	45.70	2	1,624	0.12%
2021/01/07	5	47.40	0	0.00	46.70	5	1,588	0.31%
2021/01/05	13	46.97	8	46.96	46.70	5	1,394	0.36%
2020/12/29	0	0.00	1	43.05	42.80	-1	1,084	-0.09%
2020/12/28	2	42.60	0	0.00	43.35	2	1,083	0.18%
2020/12/25	0	0.00	1	42.55	42.60	-1	1,074	-0.09%
2020/12/24	1	42.85	1	43.15	42.75	0	1,073	0.00%
2020/12/22	1	44.05	11	43.89	42.75	-10	1,086	-0.92%
2020/12/21	15	43.58	1	43.50	43.60	14	1,054	1.33%
2020/12/16	0	0.00	20	42.41	42.85	-20	1,066	-1.88%
2020/12/15	3	42.90	0	0.00	41.90	3	1,080	0.28%
2020/12/14	11	43.34	0	0.00	43.00	11	1,065	1.03%
2020/12/11	23	43.30	0	0.00	43.40	23	1,064	2.16%
2020/12/09	0	0.00	1	44.50	44.10	-1	1,044	-0.10%
2020/12/08	2	44.70	0	0.00	44.75	2	1,045	0.19%
2020/12/07	1	44.40	0	0.00	44.35	1	1,043	0.10%
2020/12/04	0	0.00	12	44.74	45.05	-12	975	-1.23%
2020/12/03	1	43.35	0	0.00	43.60	1	858	0.12%
2020/11/30	0	0.00	3	43.60	43.15	-3	860	-0.35%
2020/11/27	2	42.00	0	0.00	42.05	2	841	0.24%
2020/11/26	0	0.00	9	42.30	42.00	-9	877	-1.03%
2020/11/25	1	42.05	10	42.29	42.25	-9	1,016	-0.89%
2020/11/23	0	0.00	2	42.18	42.15	-2	1,085	-0.18%
2020/11/18	1	41.80	4	41.85	42.00	-3	1,250	-0.24%
2020/11/17	0	0.00	1	42.50	42.15	-1	1,262	-0.08%
2020/11/16	2	41.93	1	42.10	41.85	1	1,278	0.08%
2020/11/12	0	0.00	3	41.20	41.35	-3	1,305	-0.23%
2020/11/10	0	0.00	4	40.59	40.95	-4	1,322	-0.30%
2020/11/09	1	40.85	0	0.00	40.95	1	1,345	0.07%
2020/11/05	1	40.90	0	0.00	40.80	1	1,374	0.07%
2020/11/04	2	41.20	0	0.00	41.30	2	1,392	0.14%
2020/11/03	0	0.00	1	39.80	40.10	-1	1,396	-0.07%
2020/11/02	1	38.85	1	38.60	39.15	0	1,415	0.00%
2020/10/29	9	39.95	0	0.00	40.15	9	1,445	0.62%
2020/10/22	3	40.33	1	40.40	40.70	2	1,630	0.12%
2020/10/20	10	40.92	2	41.20	40.90	8	1,836	0.44%
2020/10/16	1	40.10	0	0.00	40.05	1	1,993	0.05%
2020/10/15	2	40.80	0	0.00	40.40	2	2,028	0.10%
2020/10/13	9	40.45	0	0.00	40.55	9	2,102	0.43%
2020/09/30	0	0.00	2	41.15	41.10	-2	2,681	-0.07%
2020/09/25	3	40.77	10	40.23	40.10	-7	3,451	-0.20%
2020/09/24	7	40.75	0	0.00	40.70	7	3,463	0.20%
2020/09/23	1	41.85	0	0.00	41.90	1	3,494	0.03%
2020/09/21	1	43.40	0	0.00	43.05	1	3,526	0.03%
2020/09/15	0	0.00	1	43.15	42.80	-1	3,511	-0.03%
2020/09/10	6	43.30	0	0.00	43.00	6	3,507	0.17%
2020/09/09	0	0.00	4	43.96	43.90	-4	3,492	-0.11%
2020/09/07	0	0.00	1	44.55	44.55	-1	3,478	-0.03%
2020/09/03	0	0.00	1	46.10	45.30	-1	3,478	-0.03%
2020/09/01	5	45.85	2	45.65	45.80	3	3,459	0.09%
2020/08/31	5	46.20	5	46.57	46.20	0	3,432	0.00%
2020/08/28	3	44.40	0	0.00	44.35	3	3,292	0.09%
2020/08/27	1	46.60	1	45.55	45.15	0	3,278	0.00%
2020/08/26	2	45.33	2	45.75	45.15	0	3,224	0.00%
2020/08/25	0	0.00	1	44.90	45.40	-1	3,196	-0.03%
2020/08/24	6	44.93	8	44.84	45.10	-2	3,156	-0.06%
2020/08/21	3	42.00	0	0.00	42.85	3	3,051	0.10%
2020/08/20	6	40.98	0	0.00	41.70	6	3,032	0.20%
2020/08/18	8	44.19	0	0.00	43.90	8	2,984	0.27%
2020/08/17	1	44.60	0	0.00	44.60	1	2,965	0.03%
2020/08/05	1	44.85	15	45.72	45.70	-14	2,918	-0.48%
2020/08/03	2	44.40	0	0.00	44.30	2	2,989	0.07%
2020/07/31	1	44.50	0	0.00	44.90	1	3,001	0.03%
2020/07/29	2	44.00	2	44.50	44.50	0	2,951	0.00%
2020/07/28	10	45.01	3	46.57	44.25	7	2,924	0.24%
2020/07/27	12	47.33	0	0.00	46.20	12	2,815	0.43%
2020/07/24	14	47.27	0	0.00	47.15	14	2,675	0.52%
2020/07/23	2	48.70	2	49.60	48.70	0	2,598	0.00%
2020/07/22	1	50.10	10	50.95	50.70	-9	2,542	-0.35%
2020/07/21	2	47.15	9	48.00	48.00	-7	2,431	-0.29%
2020/07/20	1	45.60	8	46.29	46.90	-7	2,388	-0.29%
2020/07/17	19	47.79	6	48.21	47.30	13	2,362	0.55%
2020/07/16	5	46.60	7	46.74	46.95	-2	2,315	-0.09%
2020/07/15	11	47.96	5	48.85	47.75	6	2,281	0.26%
2020/07/14	9	49.09	5	48.16	47.80	4	2,232	0.18%
2020/07/13	3	51.07	3	51.50	50.10	0	2,161	0.00%
2020/07/10	17	49.82	21	51.70	51.40	-4	2,095	-0.19%
2020/07/09	8	52.45	7	52.00	50.80	1	1,975	0.05%
2020/07/08	26	53.79	36.3	53.49	53.40	-10.3	1,737	-0.59%
2020/07/07	0	0.00	3	50.00	50.00	-3	1,121	-0.27%
2020/07/06	0	0.00	0	45.50	45.50	0	999	0.00%
2020/07/03	0	0.00	60	41.40	41.40	-60	974	-6.16%
2020/07/02	15	36.69	0	0.00	37.65	15	952	1.57%
2020/07/01	10	38.95	2	39.00	39.00	8	903	0.89%
2020/06/30	10	38.85	19	38.85	38.90	-9	867	-1.04%
2020/06/29	10	38.60	0	0.00	38.65	10	859	1.16%
2020/06/24	0	0.00	20	38.90	39.00	-20	849	-2.35%
2020/06/23	13	38.98	0	0.00	38.85	13	857	1.52%
2020/06/22	5	39.20	0	0.00	39.15	5	852	0.59%
2020/06/19	17	38.99	0	0.00	38.90	17	844	2.01%
2020/06/16	0	0.00	1	38.05	38.20	-1	829	-0.12%
2020/06/12	1	36.85	0	0.00	37.10	1	846	0.12%
2020/06/11	10	38.10	5	37.52	37.45	5	840	0.59%
2020/06/09	10	38.25	1	38.00	38.20	9	845	1.06%
2020/06/05	3	38.00	0	0.00	38.10	3	843	0.36%
2020/06/04	1	37.70	1	37.70	37.70	0	846	0.00%
2020/06/02	4	37.85	0	0.00	37.55	4	852	0.47%
2020/05/28	2	37.25	0	0.00	37.15	2	839	0.24%
2020/05/25	1	37.05	0	0.00	37.10	1	841	0.12%
2020/05/18	0	0.00	10	37.20	37.05	-10	834	-1.20%
2020/05/14	2	37.10	0	0.00	37.05	2	794	0.25%
2020/05/13	0	0.00	1	37.20	37.50	-1	781	-0.13%
2020/05/11	0	0.00	1	38.20	38.10	-1	751	-0.13%
2020/05/08	1	36.95	4	36.46	36.95	-3	698	-0.43%
2020/04/27	0	0.00	1	32.90	33.00	-1	653	-0.15%
2020/04/22	5	32.05	0	0.00	32.10	5	652	0.77%
2020/04/16	0	0.00	3	32.75	32.90	-3	639	-0.47%
2020/04/13	0	0.00	2	32.10	32.05	-2	644	-0.31%
2020/03/31	0	0.00	3	30.37	30.40	-3	627	-0.48%
2020/03/30	1	29.50	1	29.70	29.80	0	620	0.00%
2020/03/27	1	30.30	0	0.00	30.20	1	620	0.16%
2020/03/25	0	0.00	1	29.70	29.35	-1	611	-0.16%
2020/03/24	5	28.30	0	0.00	28.25	5	614	0.81%
2020/03/23	2	26.90	0	0.00	27.00	2	622	0.32%
2020/03/20	5	27.80	0	0.00	27.80	5	620	0.81%
2020/03/16	0	0.00	3	29.35	29.10	-3	577	-0.52%
2020/03/13	0	0.00	77	28.44	29.00	-77	565	-13.61%
2020/03/09	31	34.01	0	0.00	33.90	31	507	6.11%
2020/03/04	0	0.00	1	34.70	34.70	-1	506	-0.20%
2020/02/27	1	35.05	0	0.00	35.30	1	513	0.19%
2020/02/14	1	35.80	0	0.00	35.85	1	533	0.19%
2020/02/13	0	0.00	1	35.75	35.65	-1	546	-0.18%
2020/02/12	3	35.42	0	0.00	35.40	3	560	0.54%
2020/02/11	1	35.05	0	0.00	35.05	1	557	0.18%
2020/01/31	1	36.60	0	0.00	36.65	1	584	0.17%
2020/01/15	1	38.80	0	0.00	38.80	1	582	0.17%
2020/01/13	1	38.30	1	38.60	38.70	0	605	0.00%
2020/01/10	1	38.25	0	0.00	38.10	1	644	0.16%
2020/01/07	0	0.00	1	39.00	38.80	-1	653	-0.15%
2020/01/06	0	0.00	1	39.00	38.90	-1	654	-0.15%
2019/12/25	6	39.75	0	0.00	39.85	6	785	0.76%
2019/12/24	6	39.68	0	0.00	39.65	6	798	0.75%
2019/12/23	6	40.00	0	0.00	39.95	6	803	0.75%
2019/12/20	2	40.25	3	40.23	40.15	-1	833	-0.12%
2019/12/19	3	39.93	0	0.00	40.25	3	830	0.36%
2019/12/18	9	39.83	0	0.00	39.95	9	821	1.10%
2019/12/17	6	39.38	0	0.00	39.50	6	819	0.73%
2019/12/16	20	39.32	0	0.00	39.35	20	823	2.43%
2019/12/13	22	39.62	1	39.40	39.55	21	831	2.53%
2019/12/02	1	39.25	0	0.00	39.25	1	929	0.11%
2019/11/28	1	39.65	2	40.00	39.95	-1	935	-0.11%
2019/11/26	1	39.40	0	0.00	39.35	1	924	0.11%
2019/11/25	1	39.65	0	0.00	39.50	1	923	0.11%
2019/11/06	0	0.00	6	39.93	40.00	-6	991	-0.61%
2019/11/05	1	40.40	0	0.00	40.30	1	988	0.10%
2019/11/04	0	0.00	4	39.98	40.25	-4	982	-0.41%
2019/10/30	0	0.00	8.7	38.89	38.90	-8.7	980	-0.89%
2019/10/24	2	38.85	0	0.00	38.95	2	972	0.21%
2019/10/18	5	39.30	5	39.50	39.50	0	980	0.00%
2019/10/17	1	38.10	0	0.00	38.25	1	941	0.11%
2019/10/16	12	38.32	0	0.00	38.10	12	944	1.27%
2019/10/14	1	37.35	0	0.00	37.30	1	940	0.11%
2019/10/07	3	36.80	0	0.00	36.80	3	942	0.32%
2019/10/02	0	0.00	6	38.40	38.60	-6	1,064	-0.56%
2019/10/01	1	38.00	7	37.99	37.95	-6	1,070	-0.56%
2019/09/27	1	39.30	12	38.77	38.70	-11	1,051	-1.05%
2019/09/20	1	39.95	0	0.00	40.30	1	1,064	0.09%
2019/09/19	2	39.85	0	0.00	40.00	2	1,055	0.19%
2019/09/18	0	0.00	2	39.80	39.75	-2	1,054	-0.19%
2019/09/17	1	39.80	0	0.00	39.70	1	1,052	0.10%
2019/09/16	1	40.10	0	0.00	40.00	1	1,043	0.10%
2019/09/11	2	39.98	0	0.00	40.00	2	1,054	0.19%
2019/09/10	3	40.02	0	0.00	40.10	3	1,059	0.28%
2019/09/06	1	41.85	0	0.00	41.95	1	1,023	0.10%
2019/09/03	1	42.05	0	0.00	42.00	1	1,030	0.10%
2019/08/30	0	0.00	1	41.75	41.65	-1	1,036	-0.10%
2019/08/20	0	0.00	7	42.97	42.95	-7	1,067	-0.66%
2019/08/19	0	0.00	3	42.30	42.15	-3	1,046	-0.29%
2019/08/14	0	0.00	20	42.13	41.80	-20	1,106	-1.81%
2019/08/06	1	41.20	0	0.00	41.30	1	1,320	0.08%
2019/08/01	1	43.30	0	0.00	43.00	1	1,497	0.07%
2019/07/31	6	43.65	2	43.65	43.65	4	1,521	0.26%
2019/07/22	0.1	44.60	0	0.00	44.65	0.1	1,611	0.01%
2019/07/19	2	44.70	1	44.70	44.50	1	1,663	0.06%
2019/07/11	0	0.00	2	45.40	45.30	-2	1,797	-0.11%
2019/07/10	11	45.56	0	0.00	45.20	11	1,821	0.60%
2019/07/09	0	0.00	5	49.05	48.95	-5	1,784	-0.28%
2019/07/08	2	48.40	6	48.45	48.40	-4	1,770	-0.23%
2019/07/04	0	0.00	0.3	48.15	48.15	-0.3	1,838	-0.02%
2019/07/03	0	0.00	61	48.11	48.25	-61	1,838	-3.32%
2019/07/02	0	0.00	50	47.88	47.85	-50	1,833	-2.73%
2019/06/25	0	0.00	8	47.80	47.60	-8	1,999	-0.40%
2019/06/11	0	0.00	1	46.30	46.80	-1	2,137	-0.05%
2019/06/03	1	46.00	0	0.00	46.05	1	2,149	0.05%
2019/05/31	0	0.00	1	46.90	46.60	-1	2,147	-0.05%
2019/05/30	1	46.00	0	0.00	46.40	1	2,146	0.05%
2019/05/27	1	46.50	1	47.45	46.60	0	2,158	0.00%
2019/05/24	5	46.70	0	0.00	46.90	5	2,158	0.23%
2019/05/23	1	46.75	0	0.00	46.25	1	2,142	0.05%
2019/05/22	20	47.85	0	0.00	47.75	20	2,103	0.95%
2019/05/20	1	48.80	2	48.20	48.50	-1	2,065	-0.05%
2019/05/17	0	0.00	11	49.40	49.00	-11	2,047	-0.54%
2019/05/15	10	51.60	68	51.23	51.70	-58	1,996	-2.91%
2019/05/14	3	49.80	4	49.28	50.30	-1	1,919	-0.05%
2019/05/13	10	51.16	4	50.80	50.40	6	1,877	0.32%
2019/05/07	0	0.00	5	49.08	49.55	-5	1,646	-0.30%
2019/05/06	1	47.75	0	0.00	47.90	1	1,626	0.06%
2019/05/03	2	49.05	0	0.00	48.90	2	1,606	0.12%
2019/05/02	1	49.55	2	50.30	49.90	-1	1,582	-0.06%
2019/04/29	1	48.80	0	0.00	48.65	1	1,548	0.06%
2019/04/26	1	49.75	0	0.00	49.65	1	1,528	0.07%
2019/04/25	1	50.60	0	0.00	50.60	1	1,514	0.07%
2019/04/24	0	0.00	49	49.99	49.85	-49	1,471	-3.33%
2019/04/23	1	48.30	0	0.00	49.20	1	1,446	0.07%
2019/04/22	1	48.70	1	50.10	48.75	0	1,420	0.00%
2019/04/17	0	0.00	1	49.30	49.80	-1	1,359	-0.07%
2019/04/16	0	0.00	20	50.10	49.95	-20	1,325	-1.51%
2019/04/12	7	50.74	0	0.00	49.80	7	1,266	0.55%
2019/04/11	0	0.00	3	50.00	50.10	-3	1,208	-0.25%
2019/04/10	1	49.40	1	49.25	49.15	0	1,152	0.00%
2019/04/03	0	0.00	1	48.10	48.15	-1	1,048	-0.10%
2019/04/02	2	47.70	0	0.00	48.35	2	1,023	0.20%
2019/04/01	2	47.70	8	48.37	47.85	-6	992	-0.60%
2019/03/29	6	47.46	0	0.00	47.00	6	919	0.65%
2019/03/28	0	47.00	1	47.20	47.00	-1	894	-0.11%
2019/03/27	30	46.50	0	0.00	46.50	30	859	3.49%
2019/03/26	0	46.10	10	46.50	46.20	-10	834	-1.20%
2019/03/25	3	44.50	0	0.00	45.00	3	766	0.39%
2019/03/22	0	0.00	10	44.66	44.90	-10	734	-1.36%
2019/03/21	0	0.00	7	44.62	44.45	-7	712	-0.98%
2019/03/20	2	43.85	0	0.00	44.45	2	702	0.28%
2019/03/18	0	0.00	6	43.84	43.80	-6	685	-0.88%
2019/03/15	0	0.00	1	43.70	43.50	-1	677	-0.15%
2019/03/12	0	0.00	1	42.85	42.85	-1	676	-0.15%
2019/03/11	1	42.80	1	42.75	42.85	0	685	0.00%
2019/03/08	1	41.70	0	0.00	42.25	1	685	0.15%
2019/03/05	4	41.90	0	0.00	41.90	4	764	0.52%
2019/03/04	16	42.05	0	0.00	42.35	16	800	2.00%
2019/02/27	11	42.24	0	0.00	42.75	11	800	1.37%
2019/02/26	0	0.00	10	41.98	42.00	-10	799	-1.25%
2019/02/25	20	41.34	3	41.45	41.70	17	798	2.13%
2019/02/21	1	41.20	0	0.00	41.30	1	793	0.13%
2019/02/18	0	0.00	2	41.20	41.15	-2	795	-0.25%
2019/02/15	1	42.40	0	0.00	41.70	1	783	0.13%
2019/02/14	0	0.00	3	41.63	42.20	-3	776	-0.39%
2019/02/13	0	0.00	16	41.35	41.30	-16	772	-2.07%
2019/02/12	0	0.00	25	41.24	41.25	-25	770	-3.24%
2019/02/11	0	0.00	45	41.11	41.10	-45	780	-5.76%
2019/01/30	2	40.85	6	40.95	40.85	-4	779	-0.51%
2019/01/28	20	40.85	3	41.28	41.20	17	788	2.16%
2019/01/25	1	40.55	55	40.48	40.50	-54	787	-6.86%
2019/01/24	5	40.41	0	0.00	40.20	5	794	0.63%
2019/01/23	0	0.00	21	40.48	40.40	-21	790	-2.66%
2019/01/22	2	40.65	22	40.57	40.45	-20	792	-2.52%
2019/01/21	12	41.06	58	41.22	40.95	-46	791	-5.81%
2019/01/17	9	40.69	2	41.18	41.00	7	808	0.87%
2019/01/16	0	0.00	2	40.80	40.20	-2	802	-0.25%
2019/01/15	6	40.02	0	0.00	39.95	6	793	0.76%
2019/01/14	48	40.66	0	0.00	40.50	48	783	6.13%
2019/01/11	0	0.00	1	41.55	40.75	-1	795	-0.13%
2019/01/10	1	40.95	0	0.00	41.20	1	790	0.13%
2019/01/09	9	40.81	0	0.00	40.80	9	798	1.13%
2019/01/08	20	40.31	0	0.00	40.35	20	803	2.49%
2019/01/07	51	40.49	0	0.00	40.20	51	807	6.32%
2019/01/04	1	40.10	0	0.00	40.05	1	816	0.12%
2019/01/03	0	0.00	5	41.09	41.15	-5	879	-0.57%
2019/01/02	1	42.10	0	0.00	41.60	1	885	0.11%
2018/12/27	1	42.40	50	42.22	42.15	-49	905	-5.41%
2018/12/24	0	0.00	1	42.70	42.80	-1	909	-0.11%
2018/12/21	1	42.00	11	41.98	41.80	-10	936	-1.07%
2018/12/20	0	0.00	147	42.14	42.50	-147	929	-15.82%	大賣/鉅額交易
2018/12/19	10	42.78	0	0.00	42.80	10	922	1.08%
2018/12/18	18	42.64	0	0.00	42.70	18	925	1.95%
2018/12/12	33	43.31	0	0.00	43.25	33	944	3.49%
2018/12/11	52	43.22	0	0.00	43.10	52	946	5.49%
2018/12/10	37	42.99	0	0.00	42.90	37	951	3.89%
2018/12/07	18	42.96	0	0.00	43.80	18	947	1.90%
2018/12/06	101	42.56	0	0.00	42.60	101	955	10.57%	大買/鉅額交易
2018/12/05	1	43.85	0	0.00	43.85	1	948	0.11%
2018/12/03	0	0.00	11	45.00	44.85	-11	992	-1.11%
2018/11/29	0	0.00	37	44.03	43.75	-37	953	-3.88%
2018/11/28	0	0.00	168	43.40	43.50	-168	931	-18.04%	大賣/鉅額交易
2018/11/27	9	42.86	8	42.88	43.40	1	923	0.11%
2018/11/26	21	41.67	3	41.68	41.90	18	891	2.02%
2018/11/23	14	40.75	2	41.40	41.55	12	888	1.35%
2018/11/22	24	40.74	21	41.60	40.65	3	907	0.33%
2018/11/21	29	40.77	0	0.00	40.80	29	964	3.01%
2018/11/19	0	0.00	5	40.69	41.00	-5	978	-0.51%
2018/11/15	0	0.00	81	40.30	40.45	-81	1,010	-8.02%
2018/11/14	0	0.00	66	40.28	40.20	-66	1,033	-6.38%
2018/11/12	5	40.02	182	40.16	39.90	-177	1,108	-15.97%	大賣/鉅額交易
2018/11/09	6	39.84	0	0.00	40.10	6	1,214	0.49%
2018/11/08	0	0.00	7	40.35	40.80	-7	1,358	-0.52%
2018/11/07	0	0.00	1	39.90	39.95	-1	1,367	-0.07%
2018/11/06	1	39.85	0	0.00	38.80	1	1,377	0.07%
2018/11/05	19	39.68	0	0.00	39.85	19	1,389	1.37%
2018/11/02	0	0.00	1	39.15	39.40	-1	1,395	-0.07%
2018/11/01	1	39.00	3	39.70	39.65	-2	1,405	-0.14%
2018/10/31	1	38.30	0	0.00	38.40	1	1,410	0.07%
2018/10/30	0	0.00	2	37.70	37.70	-2	1,428	-0.14%
2018/10/29	2	37.10	0	0.00	37.20	2	1,541	0.13%
2018/10/26	23	38.37	0	0.00	37.25	23	1,555	1.48%
2018/10/25	43	38.29	0	0.00	38.50	43	1,573	2.73%
2018/10/24	36	39.34	0	0.00	39.40	36	1,578	2.28%
2018/10/23	26	39.59	0	0.00	39.50	26	1,598	1.63%
2018/10/22	30	39.69	0	0.00	39.90	30	1,607	1.87%
2018/10/19	76	39.03	0	0.00	39.65	76	1,603	4.74%
2018/10/18	19	39.21	2	39.00	39.65	17	1,597	1.06%
2018/10/17	58	38.93	2	38.80	38.80	56	1,597	3.50%
2018/10/16	57	38.31	0	0.00	38.35	57	1,590	3.58%
2018/10/15	4	38.21	87	38.09	37.85	-83	1,593	-5.21%
2018/10/12	2	36.60	231	37.96	38.20	-229	1,592	-14.38%	大賣/鉅額交易
2018/10/11	15	37.81	466	37.77	37.35	-451	1,594	-28.28%	大賣/鉅額交易
2018/10/08	6	41.08	16	41.05	40.95	-10	1,532	-0.65%
2018/10/05	15	41.30	11	41.09	41.00	4	1,534	0.26%
2018/10/04	0	0.00	4	42.20	42.45	-4	1,520	-0.26%
2018/10/03	0	0.00	14	42.38	42.40	-14	1,527	-0.92%
2018/10/02	1	42.05	12	42.26	42.25	-11	1,530	-0.72%
2018/10/01	28	41.91	3	41.83	41.65	25	1,543	1.62%
2018/09/28	57	42.04	1	42.10	42.05	56	1,557	3.60%
2018/09/26	0	0.00	9	42.78	42.75	-9	1,563	-0.58%
2018/09/25	3	42.77	1	42.85	42.75	2	1,587	0.13%
2018/09/21	5	42.78	2	42.60	42.60	3	1,592	0.19%
2018/09/20	4	43.18	0	0.00	43.45	4	1,584	0.25%
2018/09/18	5	43.15	10	43.40	43.55	-5	1,601	-0.31%
2018/09/12	0	0.00	2	42.95	42.95	-2	1,665	-0.12%
2018/09/11	14	42.86	1	43.20	43.20	13	1,661	0.78%
2018/09/10	3	43.53	2	42.95	42.75	1	1,671	0.06%
2018/09/07	10	45.88	12	46.65	44.80	-2	1,864	-0.11%
2018/09/06	5	45.50	0	0.00	46.00	5	1,844	0.27%
2018/09/05	1	45.85	3	46.10	45.65	-2	1,856	-0.11%
2018/09/04	0	0.00	0	45.75	45.75	0	1,937	0.00%
2018/08/31	0	0.00	2	45.90	45.85	-2	1,955	-0.10%
2018/08/30	0	0.00	1	46.50	46.30	-1	1,974	-0.05%
2018/08/29	0	0.00	2	46.80	46.30	-2	1,985	-0.10%
2018/08/28	0	0.00	12	46.29	46.50	-12	1,955	-0.61%
2018/08/27	12	45.33	1	45.70	45.50	11	1,901	0.58%
2018/08/24	0	0.00	2	45.15	45.00	-2	1,908	-0.10%
2018/08/23	5	44.90	0	0.00	44.80	5	1,915	0.26%
2018/08/22	25	45.62	0	0.00	45.20	25	1,912	1.31%
2018/08/21	0	0.00	11	45.51	45.95	-11	1,903	-0.58%
2018/08/20	0	0.00	13	45.35	44.90	-13	1,895	-0.69%
2018/08/17	3	46.02	0	0.00	45.40	3	1,908	0.16%
2018/08/16	9	44.99	18	44.91	45.85	-9	1,861	-0.48%
2018/08/15	4	43.74	20	44.12	44.15	-16	1,755	-0.91%
2018/08/14	8	41.99	0	0.00	42.50	8	1,646	0.49%
2018/08/13	0	0.00	2	41.55	41.55	-2	1,678	-0.12%
2018/08/10	4	42.23	0	0.00	42.00	4	1,663	0.24%
2018/08/09	2	42.00	0	0.00	41.50	2	1,648	0.12%
2018/08/06	11	41.43	0	0.00	41.50	11	1,643	0.67%
2018/08/03	23	40.51	17	40.66	40.95	6	1,645	0.36%
2018/08/01	0	0.00	4	43.79	43.70	-4	1,541	-0.26%
2018/07/31	0	0.00	5	42.86	42.85	-5	1,511	-0.33%
2018/07/30	0	0.00	2	42.95	43.00	-2	1,501	-0.13%
2018/07/26	4	41.75	2	41.70	41.90	2	1,475	0.14%
2018/07/25	7	41.51	0	0.00	41.65	7	1,483	0.47%
2018/07/18	1	42.05	0	0.00	42.00	1	1,517	0.07%
2018/07/17	2	42.50	5	42.52	42.60	-3	1,509	-0.20%
2018/07/16	2	42.80	8	42.81	42.75	-6	1,509	-0.40%
2018/07/13	2	42.05	0	0.00	42.10	2	1,522	0.13%
2018/07/10	6	41.70	0	0.00	41.85	6	1,568	0.38%
2018/07/09	6	40.75	2	41.10	42.10	4	1,567	0.26%
2018/07/06	2	40.05	0	0.00	40.00	2	1,592	0.13%
2018/07/05	0	0.00	9	40.55	40.75	-9	1,593	-0.56%
2018/07/04	6	41.73	0	0.00	40.80	6	1,605	0.37%
2018/07/03	1	41.50	1	41.50	41.50	0	1,611	0.00%
2018/06/29	0	0.00	5	43.00	43.00	-5	1,677	-0.30%
2018/06/27	4	42.90	0	0.00	42.85	4	1,676	0.24%
2018/06/25	3	43.18	0	0.00	43.60	3	1,667	0.18%
2018/06/22	6	42.67	0	0.00	42.55	6	1,660	0.36%
2018/06/21	4	43.55	0	0.00	43.60	4	1,647	0.24%
2018/06/19	1	44.30	0	0.00	44.15	1	1,663	0.06%
2018/06/15	0	0.00	2	45.75	44.95	-2	1,663	-0.12%
2018/06/13	4	45.35	1	45.40	45.40	3	1,444	0.21%
2018/06/12	8	45.63	0	0.00	44.70	8	1,441	0.55%
2018/06/11	4	45.11	0	0.00	45.65	4	1,385	0.29%
2018/06/07	3	46.60	0	0.00	47.10	3	1,416	0.21%
2018/06/06	0	0.00	2	46.55	46.85	-2	1,421	-0.14%
2018/06/05	2	47.00	0	0.00	47.00	2	1,441	0.14%
2018/05/31	0	0.00	4	47.11	47.90	-4	1,479	-0.27%
2018/05/30	2	46.70	0	0.00	46.80	2	1,476	0.14%
2018/05/29	2	47.53	0	0.00	47.55	2	1,485	0.13%
2018/05/28	1	47.45	6	48.00	48.00	-5	1,519	-0.33%
2018/05/25	1	47.35	1	47.80	47.20	0	1,525	0.00%
2018/05/23	3	46.43	0	0.00	46.90	3	1,519	0.20%
2018/05/22	1	47.00	7	47.26	47.30	-6	1,526	-0.39%
2018/05/21	5	46.65	16	46.68	47.15	-11	1,519	-0.72%
2018/05/18	6	44.50	3	44.55	44.85	3	1,520	0.20%
2018/05/17	3	44.85	0	0.00	44.60	3	1,576	0.19%
2018/05/16	5	45.05	15	45.09	44.95	-10	1,634	-0.61%
2018/05/15	1	44.30	1	44.70	44.40	0	1,691	0.00%
2018/05/11	0	0.00	5	45.33	45.00	-5	1,830	-0.27%
2018/05/10	2	44.15	1	45.00	45.30	1	1,823	0.05%
2018/05/09	0	0.00	1	43.55	43.75	-1	1,836	-0.05%
2018/05/08	20	43.70	0	0.00	43.70	20	1,865	1.07%
2018/05/07	1	43.35	1	42.70	43.25	0	1,919	0.00%
2018/05/04	23	42.58	28	42.56	42.70	-5	2,058	-0.24%
2018/05/03	6	42.87	7	42.81	42.95	-1	2,116	-0.05%
2018/05/02	5	42.60	11	42.36	42.65	-6	2,194	-0.27%
2018/04/30	0	0.00	1	42.60	43.10	-1	2,256	-0.04%
2018/04/26	1	41.35	2	41.70	41.05	-1	2,461	-0.04%
2018/04/24	0	0.00	5	42.35	42.35	-5	2,653	-0.19%
2018/04/23	0	0.00	2	44.00	43.60	-2	2,826	-0.07%
2018/04/20	0	0.00	5	44.13	44.35	-5	2,946	-0.17%
2018/04/19	7	43.70	5	43.95	44.35	2	3,197	0.06%
2018/04/17	2	44.58	0	0.00	44.00	2	3,784	0.05%
2018/04/16	3	45.10	2	45.25	45.30	1	4,033	0.02%
2018/04/13	1	45.50	0	0.00	45.55	1	4,085	0.02%
2018/04/12	8	45.42	0	0.00	45.15	8	4,140	0.19%
2018/04/09	0	0.00	3	47.27	47.15	-3	4,294	-0.07%
2018/04/03	3	47.30	2	47.30	47.30	1	4,412	0.02%
2018/04/02	2	46.75	1	47.00	48.00	1	4,452	0.02%
2018/03/31	1	45.60	1	45.90	46.05	0	4,492	0.00%
2018/03/30	21	45.11	0	0.00	45.30	21	4,645	0.45%
2018/03/29	8	45.04	0	0.00	45.00	8	4,935	0.16%
2018/03/28	0	0.00	2	45.90	45.60	-2	5,181	-0.04%
2018/03/27	0	0.00	66	45.85	46.00	-66	5,385	-1.23%
2018/03/26	1	45.25	0	0.00	45.30	1	5,509	0.02%
2018/03/23	20	45.47	12	45.93	45.75	8	5,695	0.14%
2018/03/22	1	46.70	1	47.35	46.50	0	5,687	0.00%
2018/03/21	5	47.50	1	46.90	46.95	4	5,678	0.07%
2018/03/20	20	47.40	7	47.40	47.40	13	5,668	0.23%
2018/03/19	15	47.68	11	47.68	47.65	4	5,678	0.07%
2018/03/15	34	47.01	18	46.58	46.55	16	5,650	0.28%
2018/03/14	73	47.24	28	47.29	47.35	45	5,646	0.80%
2018/03/13	40	47.91	0	0.00	48.00	40	5,633	0.71%
2018/03/12	2	48.45	1	48.50	48.50	1	5,630	0.02%
2018/03/09	18	48.08	53	48.35	49.00	-35	5,632	-0.62%
2018/03/08	43	47.70	38	46.77	46.80	5	5,634	0.09%
2018/03/07	2	48.00	0	0.00	47.85	2	5,602	0.04%
2018/03/06	10	48.03	10	48.50	48.50	0	5,621	0.00%
2018/03/05	5	48.55	6	48.28	48.10	-1	5,620	-0.02%
2018/03/02	5	48.85	11	49.04	48.85	-6	5,613	-0.11%
2018/03/01	12	49.46	10	50.20	49.40	2	5,600	0.04%
2018/02/27	32	50.08	30	49.45	49.45	2	5,569	0.04%
2018/02/26	20	50.50	20	50.30	50.30	0	5,560	0.00%
2018/02/23	21	50.49	20	50.30	50.30	1	5,570	0.02%
2018/02/22	3	50.10	6	51.05	50.50	-3	5,565	-0.05%
2018/02/21	7	50.20	11	50.77	50.90	-4	5,563	-0.07%
2018/02/12	15	49.20	10	49.00	48.80	5	5,564	0.09%
2018/02/09	4	49.33	2	48.50	50.70	2	5,536	0.04%
2018/02/08	37	50.65	5	50.78	51.20	32	5,503	0.58%
2018/02/07	21	49.10	5	49.69	49.05	16	5,471	0.29%
2018/02/06	13	48.79	10	47.54	47.35	3	5,452	0.06%
2018/02/05	5	51.08	2	52.50	52.60	3	5,496	0.05%
2018/02/01	4	53.18	0	0.00	52.90	4	5,513	0.07%
2018/01/31	5	52.98	1	53.40	53.80	4	5,515	0.07%
2018/01/30	4	53.05	3	53.43	53.20	1	5,527	0.02%
2018/01/29	8	54.69	2	55.70	53.70	6	5,645	0.11%
2018/01/26	2	54.30	6	55.05	55.90	-4	5,568	-0.07%
2018/01/25	0	0.00	5	55.50	54.30	-5	5,551	-0.09%
2018/01/24	3	53.00	1	54.80	55.00	2	5,524	0.04%
2018/01/23	6	53.92	5	55.78	53.50	1	5,508	0.02%
2018/01/22	1	52.30	3	54.07	54.60	-2	5,472	-0.04%
2018/01/19	5	53.36	1	55.00	53.40	4	5,502	0.07%
2018/01/18	1	54.40	5	55.12	54.50	-4	5,542	-0.07%
2018/01/17	12	54.69	5	55.70	54.40	7	5,908	0.12%
2018/01/16	10	53.61	4	54.58	53.90	6	5,799	0.10%
2018/01/15	6	53.23	14	54.84	54.80	-8	5,700	-0.14%
2018/01/12	9	53.18	24.1	53.87	53.20	-15.1	5,469	-0.28%
2018/01/11	0	0.00	14	50.36	51.00	-14	5,056	-0.28%
2018/01/10	1	50.20	4	50.54	48.95	-3	4,929	-0.06%
2018/01/09	0	0.00	3	48.00	47.50	-3	4,691	-0.06%
2018/01/08	1	47.00	0	0.00	47.10	1	4,696	0.02%
2018/01/05	3	47.00	3	47.37	46.60	0	4,679	0.00%
2018/01/04	6	47.65	3	47.90	47.10	3	4,710	0.06%
2018/01/03	1	48.95	1	48.70	48.70	0	4,601	0.00%
2018/01/02	3	49.00	2	48.90	48.85	1	4,534	0.02%