盟立 (2464)-玉山券商分點個股進出

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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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	67.3	50.19	36	51.07	50.70	31.3	7,153	0.44%
2024/04/25	0	47.70	2	48.15	47.45	-2	6,791	-0.03%
2024/04/24	6.2	47.40	6	46.82	47.45	0.2	6,692	0.00%
2024/04/23	4	44.68	1	45.75	45.00	3	6,567	0.05%
2024/04/22	1.4	44.25	4	44.03	43.60	-2.6	6,514	-0.04%
2024/04/19	0	0.00	8	44.48	43.95	-8	6,471	-0.12%
2024/04/18	2	46.85	2	46.30	46.40	0	6,370	0.00%
2024/04/17	4	47.50	1	47.60	47.65	3	6,310	0.05%
2024/04/16	5	46.27	9	46.84	46.40	-4	6,251	-0.06%
2024/04/15	4	48.63	37.1	48.99	48.20	-33.1	6,159	-0.54%
2024/04/12	26	50.35	10	50.66	50.20	16	6,060	0.26%
2024/04/11	23	50.77	130	51.58	50.00	-107	5,920	-1.81%	大賣/鉅額交易
2024/04/10	162.1	55.59	124.1	55.12	55.20	38.1	5,637	0.67%	大買/大賣/
2024/04/09	59	52.89	25	53.52	53.70	34	4,978	0.68%
2024/04/08	15	48.72	24	48.47	48.90	-9	4,446	-0.20%
2024/04/03	24	47.53	101	46.72	46.70	-77	4,212	-1.83%	大賣/
2024/04/02	4	47.41	7	47.42	47.65	-3	4,148	-0.07%
2024/04/01	19	47.61	9.2	47.59	47.10	9.8	4,060	0.24%
2024/03/29	4	47.34	3.5	48.17	46.55	0.5	3,885	0.01%
2024/03/28	13.1	47.62	38	47.36	47.00	-24.9	3,775	-0.66%
2024/03/27	49	48.30	41	49.21	47.90	8	3,638	0.22%
2024/03/26	36	46.80	9	46.90	45.55	27	3,117	0.87%
2024/03/25	42	47.11	49.5	46.35	46.60	-7.5	2,855	-0.26%
2024/03/22	45	43.35	71	43.66	45.85	-26	2,418	-1.07%
2024/03/21	6	41.73	3	41.55	41.70	3	2,151	0.14%
2024/03/20	73	42.66	5.5	42.88	42.00	67.5	2,095	3.22%
2024/03/19	25	43.45	35	43.31	42.10	-10	1,948	-0.51%
2024/03/18	5	40.50	3	40.40	40.45	2	1,545	0.13%
2024/03/15	1.1	38.17	0	0.00	38.35	1.1	1,431	0.08%
2024/03/14	50.1	39.00	0	0.00	38.60	50.1	1,418	3.53%
2024/03/13	18	40.70	11	41.06	39.65	7	1,389	0.50%
2024/03/12	0	0.00	0	37.95	38.80	0	1,190	0.00%
2024/03/11	0	38.19	22.3	38.04	37.85	-22.3	1,169	-1.91%
2024/03/08	7	38.49	44	38.14	38.05	-37	1,160	-3.19%
2024/03/07	8	39.37	2	39.20	39.20	6	1,124	0.53%
2024/03/06	4	40.79	15.2	40.24	40.05	-11.2	1,084	-1.03%
2024/03/05	1	39.00	2	39.25	39.00	-1	942	-0.11%
2024/03/04	33	39.41	3.2	40.04	40.00	29.9	905	3.30%
2024/03/01	23	39.51	0	0.00	39.45	23	767	3.00%
2024/02/27	0	0.00	2.2	38.25	37.75	-2.2	683	-0.32%
2024/02/26	10	38.20	8	38.35	38.40	2	663	0.30%
2024/02/23	56.8	38.91	19	38.91	38.25	37.8	641	5.90%
2024/02/22	9	38.73	13	38.97	40.00	-4	544	-0.73%
2024/02/21	1	37.10	0	0.00	37.40	1	420	0.24%
2024/02/20	0	37.48	1	37.55	37.30	-1	405	-0.25%
2024/02/19	0	37.44	0	0.00	37.40	0	396	0.00%
2024/02/16	48	37.18	2	37.40	37.30	46	400	11.48%
2024/02/15	3	37.55	17	37.33	38.25	-14	383	-3.65%
2024/02/05	0	0.00	2	35.85	35.75	-2	284	-0.70%
2024/02/02	0.1	36.15	0	0.00	35.95	0.1	314	0.04%
2024/02/01	0	36.15	0	0.00	36.05	0	319	0.00%
2024/01/31	0.2	36.10	0	0.00	35.90	0.2	322	0.06%
2024/01/29	0	0.00	3.1	36.40	36.40	-3.1	325	-0.95%
2024/01/25	2.1	36.75	0	0.00	36.40	2.1	323	0.63%
2024/01/24	2	36.50	1	36.45	36.55	1	325	0.31%
2024/01/22	0	0.00	1	36.20	36.10	-1	334	-0.30%
2024/01/15	1	35.95	0	0.00	36.05	1	379	0.26%
2024/01/08	0	36.00	0	0.00	35.80	0	438	0.00%
2024/01/02	6.5	36.02	0	0.00	36.20	6.5	476	1.36%
2023/12/28	0	36.00	0	0.00	36.00	0	477	0.01%
2023/12/26	0	0.00	3	35.60	35.60	-3	482	-0.62%
2023/12/25	2	35.58	0	0.00	35.50	2	483	0.41%
2023/12/22	1	35.90	0	0.00	35.90	1	473	0.21%
2023/12/21	3	35.90	0	0.00	35.90	3	484	0.62%
2023/12/18	0	36.55	0	0.00	36.25	0	485	0.00%
2023/12/15	0.2	36.40	0	0.00	36.50	0.2	489	0.03%
2023/12/14	1	36.00	13	36.12	36.10	-12	496	-2.42%
2023/12/13	0.2	36.25	0	0.00	36.05	0.2	495	0.04%
2023/12/12	0	0.00	2	36.15	36.25	-2	510	-0.39%
2023/12/08	2	36.15	0	0.00	36.15	2	531	0.38%
2023/11/29	0	0.00	1	36.45	36.50	-1	752	-0.13%
2023/11/27	0.2	36.50	0	0.00	36.30	0.2	799	0.03%
2023/11/23	0.1	36.80	0	0.00	36.60	0.1	845	0.01%
2023/11/16	0	0.00	0	36.25	36.40	0	923	0.00%
2023/11/13	1	36.05	0	0.00	36.10	1	939	0.11%
2023/11/10	7	35.67	1	35.70	35.65	6	948	0.64%
2023/11/09	3	36.98	0	0.00	36.95	3	927	0.32%
2023/11/02	1	37.20	0	0.00	37.30	1	1,141	0.09%
2023/10/31	2.2	37.61	3	37.27	36.85	-0.8	1,485	-0.06%
2023/10/30	4	37.90	4	37.60	37.50	0	1,490	0.00%
2023/10/27	5	37.97	7	38.18	37.90	-2	1,499	-0.13%
2023/10/26	8	38.91	9	38.79	38.60	-1	1,513	-0.07%
2023/10/25	8	39.28	1	39.50	39.15	7	1,529	0.46%
2023/10/16	0	0.00	1	38.50	38.90	-1	1,684	-0.06%
2023/10/12	0	0.00	1	38.60	38.55	-1	1,666	-0.06%
2023/10/11	0	0.00	1	37.10	37.10	-1	1,654	-0.06%
2023/10/06	1	38.00	0	0.00	37.80	1	1,645	0.06%
2023/10/03	0	38.25	0	0.00	38.05	0	1,655	0.00%
2023/09/21	1	38.25	0	0.00	38.50	1	1,651	0.06%
2023/09/20	0	38.90	0	0.00	38.70	0	1,644	0.00%
2023/09/15	1	40.00	0	0.00	39.15	1	1,622	0.06%
2023/09/14	1	40.00	1	40.05	39.90	0	1,603	0.00%
2023/09/13	1	39.45	0	0.00	39.20	1	1,592	0.06%
2023/09/08	0	0.00	0.6	40.65	41.25	-0.6	1,556	-0.04%
2023/09/07	0	0.00	3	41.65	41.25	-3	1,541	-0.19%
2023/09/06	0	42.20	6	42.10	42.00	-6	1,522	-0.39%
2023/09/05	0.1	42.10	1	42.10	42.10	-0.9	1,501	-0.06%
2023/09/04	0	0.00	5	41.00	41.00	-5	1,416	-0.35%
2023/09/01	0	0.00	6	39.87	41.65	-6	1,368	-0.44%
2023/08/31	5	40.40	1	40.25	39.95	4	1,337	0.30%
2023/08/30	0	0.00	1	40.20	40.50	-1	1,324	-0.08%
2023/08/29	2	39.10	0	0.00	38.95	2	1,291	0.15%
2023/08/25	0	38.35	1	38.30	38.35	-1	1,266	-0.08%
2023/08/24	0	0.00	1	38.00	38.45	-1	1,254	-0.08%
2023/08/23	1	38.10	0	0.00	37.80	1	1,207	0.08%
2023/08/18	1	37.45	0	0.00	37.15	1	1,184	0.08%
2023/08/16	0	0.00	12	37.14	37.05	-12	1,158	-1.04%
2023/08/15	3	37.85	0	0.00	37.60	3	1,143	0.26%
2023/08/14	3	37.74	4	37.63	37.70	-1	1,132	-0.09%
2023/08/10	1	40.10	3	39.72	39.50	-2	1,096	-0.18%
2023/08/09	0	0.00	1	41.05	41.40	-1	1,059	-0.09%
2023/08/08	7.1	42.20	15	41.75	42.40	-7.9	1,023	-0.77%
2023/08/07	34	43.02	19	42.93	43.00	15	936	1.60%
2023/08/04	7	40.69	67	40.61	40.85	-60	697	-8.60%
2023/08/02	5	38.88	1	38.05	38.25	4	588	0.68%
2023/08/01	0	0.00	1	39.05	39.05	-1	572	-0.17%
2023/07/31	3	39.55	0	0.00	39.00	3	557	0.54%
2023/07/28	4	39.60	1	39.50	39.25	3	533	0.56%
2023/07/27	0	0.00	1	38.95	38.65	-1	511	-0.20%
2023/07/26	0	0.00	2	38.73	39.20	-2	499	-0.40%
2023/07/25	17	39.20	24	38.86	39.20	-7	446	-1.57%
2023/07/24	5	39.33	13.3	38.99	38.70	-8.3	352	-2.36%
2023/07/19	14	36.50	0	0.00	36.50	14	267	5.23%
2023/07/18	0.1	36.80	1	36.60	36.50	-0.9	267	-0.34%
2023/07/17	12	36.70	0	0.00	36.75	12	264	4.53%
2023/07/13	0	0.00	6	36.40	36.80	-6	260	-2.30%
2023/07/12	9	36.50	0	0.00	36.50	9	257	3.49%
2023/07/11	13	36.80	0	0.00	37.10	13	253	5.13%
2023/07/06	5	36.70	0	0.00	36.65	5	240	2.08%
2023/07/05	6	37.14	0	0.00	36.90	6	235	2.54%
2023/07/03	1	36.90	0	37.05	36.90	1	227	0.43%
2023/06/28	0.1	37.90	0	0.00	37.85	0.1	214	0.03%
2023/06/27	0	0.00	0	38.00	37.80	0	218	0.00%
2023/06/21	0	38.10	0	0.00	38.20	0	219	0.02%
2023/06/20	0	0.00	1	38.15	38.15	-1	218	-0.46%
2023/06/19	4	38.44	0	0.00	38.40	4	219	1.83%
2023/06/16	0	0.00	0.1	38.00	38.00	-0.1	212	-0.05%
2023/06/14	0	0.00	14	37.93	37.90	-14	217	-6.44%
2023/06/13	5	37.35	0	0.00	37.30	5	218	2.29%
2023/06/12	1	37.65	0	0.00	37.60	1	218	0.46%
2023/06/08	0	38.45	0	0.00	37.80	0	222	0.00%
2023/06/06	1	38.00	0	0.00	37.90	1	233	0.43%
2023/06/05	15	38.00	0	0.00	38.10	15	237	6.31%
2023/05/25	1	37.30	0	0.00	37.35	1	243	0.41%
2023/05/17	0.2	37.00	1	36.90	37.15	-0.9	254	-0.33%
2023/05/16	4	36.10	3	36.20	36.35	1	250	0.40%
2023/05/15	10	36.80	0	0.00	36.55	10	238	4.19%
2023/05/12	0	0.00	1	37.30	37.35	-1	229	-0.44%
2023/05/11	1	37.75	0	0.00	37.70	1	224	0.45%
2023/05/09	0	0.00	0	37.85	37.85	0	225	0.00%
2023/05/05	0.1	38.20	0	0.00	38.15	0.1	225	0.02%
2023/05/04	0	0.00	1.1	37.96	37.95	-1.1	228	-0.48%
2023/04/28	1.1	37.81	0	0.00	37.75	1.1	231	0.45%
2023/04/27	0.1	37.75	0	0.00	37.75	0.1	230	0.04%
2023/04/21	1	37.45	0	0.00	37.45	1	227	0.44%
2023/04/20	1.1	37.81	0	0.00	37.80	1.1	225	0.47%
2023/04/19	1	38.00	0	0.00	37.95	1	225	0.44%
2023/04/14	0.1	38.30	0	0.00	38.20	0.1	222	0.04%
2023/04/12	0	0.00	0.1	38.25	38.30	-0.1	219	-0.05%
2023/04/11	0	0.00	1	38.10	38.20	-1	221	-0.45%
2023/04/10	0.1	38.10	0	0.00	38.00	0.1	221	0.05%
2023/04/07	0	0.00	0.2	38.05	38.05	-0.2	220	-0.09%
2023/04/06	1	38.00	0.1	38.05	37.95	0.9	219	0.41%
2023/03/31	0	0.00	1	38.00	38.05	-1	220	-0.45%
2023/03/28	2	37.73	0	0.00	37.85	2	224	0.89%
2023/03/27	2	37.98	0	0.00	37.95	2	223	0.90%
2023/03/23	0	0.00	3.1	38.18	38.20	-3.1	229	-1.35%
2023/03/22	0	37.95	0	0.00	38.10	0	235	0.00%
2023/03/21	0.1	37.75	0	0.00	37.70	0.1	252	0.03%
2023/03/20	3	37.18	1	37.40	37.35	2	319	0.63%
2023/03/17	3	37.57	0	37.70	37.60	3	405	0.74%
2023/03/16	2	37.43	1	37.50	37.55	1	402	0.25%
2023/03/14	0	38.75	0	0.00	38.60	0	386	0.00%
2023/03/13	1	38.65	0	0.00	38.80	1	385	0.26%
2023/03/09	0	39.60	10	39.70	39.60	-10	382	-2.61%
2023/03/06	0	39.65	0	0.00	39.40	0	366	0.00%
2023/03/02	0	0.00	1	39.10	39.10	-1	360	-0.28%
2023/02/20	0	39.30	0	0.00	39.25	0	347	0.00%
2023/01/31	1	39.00	2	38.85	38.85	-1	349	-0.29%
2023/01/16	0	39.45	0	0.00	38.25	0	347	0.00%
2023/01/10	0	38.40	0	0.00	38.30	0	348	0.00%
2023/01/04	0	0.00	0.1	38.00	37.95	-0.1	353	-0.03%
2022/12/29	1	37.70	0	0.00	37.80	1	357	0.28%
2022/12/20	5	38.10	0	0.00	38.15	5	365	1.37%
2022/12/19	0	0.00	2	38.75	38.50	-2	368	-0.54%
2022/12/13	3	39.23	2	39.05	39.05	1	364	0.27%
2022/12/12	8	40.18	0	0.00	40.00	8	347	2.30%
2022/12/09	15	40.14	23	40.43	40.85	-8	279	-2.86%
2022/12/05	0	0.00	5	38.00	38.15	-5	192	-2.59%
2022/12/01	11	37.97	6	38.20	38.10	5	193	2.58%
2022/11/17	3	37.95	0	0.00	37.95	3	199	1.50%
2022/11/16	0	0.00	1	37.30	37.30	-1	200	-0.50%
2022/11/11	0	0.00	1	37.70	37.30	-1	197	-0.51%
2022/11/09	1	37.50	1	37.40	37.35	0	199	0.00%
2022/11/07	0	0.00	5	36.78	36.80	-5	213	-2.35%
2022/11/03	0.1	36.35	0	0.00	36.25	0.1	219	0.05%
2022/11/02	0.1	36.30	0	0.00	36.35	0.1	220	0.04%
2022/10/20	0.1	36.15	0	0.00	36.30	0.1	223	0.04%
2022/10/19	0.1	36.55	0.1	36.90	36.25	0	222	0.00%
2022/10/13	3	35.83	0	0.00	35.75	3	231	1.30%
2022/10/05	0.1	38.40	0	0.00	38.00	0.1	230	0.02%
2022/09/28	1	38.00	4	38.15	37.90	-3	232	-1.29%
2022/09/26	1	38.65	0	0.00	38.65	1	240	0.42%
2022/09/19	0.2	40.00	0	0.00	39.50	0.2	255	0.08%
2022/09/15	2	40.00	0	0.00	39.90	2	259	0.77%
2022/09/13	1	40.15	0	0.00	40.15	1	270	0.37%
2022/09/07	1	38.95	0	0.00	39.00	1	275	0.36%
2022/09/05	0	0.00	0	39.50	39.40	0	273	0.00%
2022/09/02	3	39.50	2	39.50	39.55	1	273	0.37%
2022/09/01	1	39.80	0	0.00	39.65	1	271	0.37%
2022/08/29	0	0.00	1	39.70	39.90	-1	268	-0.37%
2022/08/26	0	0.00	1	40.15	40.15	-1	266	-0.38%
2022/08/25	2	40.20	0	0.00	40.20	2	265	0.75%
2022/08/23	1	40.05	0	0.00	40.00	1	266	0.38%
2022/08/15	0	0.00	2	40.15	40.10	-2	256	-0.78%
2022/08/12	2	40.15	1	39.75	39.90	1	251	0.40%
2022/08/11	0.2	39.45	4	39.30	39.25	-3.8	241	-1.57%
2022/08/10	1.3	38.81	1	38.75	38.75	0.3	238	0.12%
2022/08/09	0.3	38.40	0	0.00	38.40	0.3	239	0.13%
2022/08/05	2	38.08	1	38.05	38.10	1	242	0.41%
2022/07/29	0	0.00	1	38.55	38.40	-1	246	-0.41%
2022/07/28	3	38.47	0	0.00	38.20	3	247	1.21%
2022/07/22	0.1	38.21	1	38.20	38.20	-0.9	243	-0.38%
2022/07/20	1	37.70	0	0.00	37.50	1	247	0.40%
2022/07/13	0	0.00	10	36.60	36.60	-10	252	-3.96%
2022/07/07	0	0.00	2	35.70	36.55	-2	261	-0.77%
2022/07/01	0	39.30	0	0.00	38.35	0	253	0.00%
2022/06/30	0	0.00	2	39.40	39.15	-2	242	-0.83%
2022/06/29	0	0.00	2	40.00	39.80	-2	236	-0.85%
2022/06/27	0.2	40.25	0	0.00	40.00	0.2	226	0.09%
2022/06/21	0	0.00	1	39.50	39.50	-1	226	-0.44%
2022/06/17	2	39.95	0	0.00	39.80	2	225	0.89%
2022/06/16	0	0.00	2	40.50	39.95	-2	225	-0.89%
2022/06/14	1	40.05	1	40.60	40.45	0	228	0.00%
2022/06/13	0	0.00	3	40.13	40.20	-3	230	-1.30%
2022/06/01	0	0.00	5	40.90	40.60	-5	267	-1.87%
2022/05/27	3	40.55	0	0.00	40.40	3	271	1.11%
2022/05/16	0	0.00	6	40.00	39.95	-6	310	-1.93%
2022/05/09	0.2	39.95	0	0.00	39.70	0.2	334	0.05%
2022/05/03	3	40.00	0	0.00	39.95	3	351	0.85%
2022/04/29	0	40.50	0	0.00	40.10	0	356	0.00%
2022/04/28	1	39.95	0	0.00	39.90	1	366	0.27%
2022/04/27	1	39.65	2	39.45	39.70	-1	376	-0.27%
2022/04/25	0	0.00	1	40.45	40.10	-1	377	-0.26%
2022/04/21	0	0.00	2	41.00	40.90	-2	376	-0.53%
2022/04/15	1	40.95	1	40.85	40.55	0	397	0.00%
2022/04/11	0	0.00	1	40.70	40.25	-1	454	-0.22%
2022/04/08	1	40.60	0	0.00	40.65	1	582	0.17%
2022/03/31	0	41.40	0	0.00	40.90	0	640	0.00%
2022/03/24	0.1	41.31	0	0.00	41.05	0.1	643	0.02%
2022/03/23	0	41.78	0	0.00	41.45	0	640	0.00%
2022/03/22	0	41.92	0	0.00	41.60	0	637	0.00%
2022/03/18	2	41.30	3	41.50	41.55	-1	639	-0.16%
2022/03/16	3	40.50	0	0.00	40.70	3	636	0.47%
2022/03/15	41	40.93	0	0.00	40.70	41	638	6.42%
2022/03/11	0	41.20	1	41.30	41.20	-1	639	-0.16%
2022/03/10	0	41.50	1	41.20	41.20	-1	641	-0.16%
2022/03/09	0.1	40.66	1	40.45	40.45	-0.9	643	-0.15%
2022/03/08	4	40.26	0	0.00	39.95	4	646	0.62%
2022/03/07	0.1	41.32	0	0.00	41.00	0.1	640	0.02%
2022/03/04	1	42.10	0	0.00	42.10	1	634	0.16%
2022/03/03	3	42.20	0	0.00	42.25	3	645	0.46%
2022/03/01	1	42.25	0	0.00	42.20	1	784	0.13%
2022/02/25	2	41.75	0	0.00	41.85	2	799	0.25%
2022/02/24	1	41.85	1	42.00	41.65	0	808	0.00%
2022/02/23	0	42.45	0	0.00	42.60	0	800	0.00%
2022/02/22	0	0.00	1	42.40	42.40	-1	802	-0.12%
2022/02/21	1	43.20	0	0.00	43.10	1	801	0.13%
2022/02/18	2	43.00	0	43.25	43.10	2	800	0.25%
2022/02/17	0.1	43.00	0	0.00	42.70	0.1	805	0.01%
2022/02/16	1	42.95	5	43.00	43.00	-4	810	-0.49%
2022/02/14	1	43.00	0	0.00	42.90	1	823	0.12%
2022/02/11	2	43.60	0	0.00	43.45	2	842	0.24%
2022/02/09	3	43.05	0	0.00	43.05	3	838	0.36%
2022/02/08	1	42.65	0	0.00	42.90	1	850	0.12%
2022/01/26	0	0.00	1	41.85	42.00	-1	857	-0.12%
2022/01/21	1	43.00	0	0.00	42.50	1	856	0.12%
2022/01/20	3	43.60	1	43.45	43.60	2	849	0.24%
2022/01/18	0	0.00	6	42.92	42.90	-6	838	-0.72%
2022/01/17	9	43.02	9	43.21	43.20	0	835	0.00%
2022/01/14	7	43.39	7	42.79	42.95	0	834	0.00%
2022/01/13	1	43.70	18	43.66	43.30	-17	837	-2.03%
2022/01/12	18	43.15	0	0.00	43.50	18	831	2.16%
2022/01/06	0	43.55	2	43.40	43.40	-2	851	-0.23%
2022/01/05	5	44.03	1	43.70	43.70	4	844	0.47%
2022/01/04	2	44.15	8	44.18	44.15	-6	833	-0.72%
2022/01/03	7	45.68	4	45.00	44.85	3	807	0.37%
2021/12/30	0	0.00	1	43.70	43.75	-1	681	-0.15%
2021/12/29	5	43.30	5	43.30	43.40	0	657	0.00%
2021/12/23	1	42.00	2	42.30	42.40	-1	653	-0.15%
2021/12/22	0	41.90	0	0.00	41.90	0	656	0.00%
2021/12/20	0	0.00	1	41.70	41.65	-1	683	-0.15%
2021/12/16	1	42.00	0	0.00	42.05	1	684	0.15%
2021/12/07	0	0.00	0	42.15	42.20	0	786	0.00%
2021/12/06	0	0.00	3	42.20	42.25	-3	786	-0.38%
2021/12/02	0	0.00	17	41.96	41.95	-17	793	-2.14%
2021/12/01	1	42.10	0.1	42.15	42.60	0.9	800	0.11%
2021/11/29	3	41.23	2.1	41.78	41.85	0.9	794	0.11%
2021/11/26	3	42.25	5	42.62	42.20	-2	783	-0.26%
2021/11/25	13.2	44.44	16	44.81	43.20	-2.8	766	-0.36%
2021/11/24	2	44.30	1	44.20	44.45	1	645	0.16%
2021/11/22	0	0.00	1	43.45	43.45	-1	625	-0.16%
2021/11/19	1	43.35	0	0.00	43.30	1	629	0.16%
2021/11/18	1	43.55	0	0.00	43.50	1	627	0.16%
2021/11/17	0	0.00	1	43.60	43.60	-1	626	-0.17%
2021/11/16	1	43.65	0	0.00	43.80	1	632	0.16%
2021/11/15	0	0.00	15	43.50	43.55	-15	634	-2.36%
2021/11/12	0	0.00	1	42.95	42.90	-1	636	-0.16%
2021/11/11	0	0.00	2	43.58	43.25	-2	640	-0.31%
2021/11/10	0	0.00	4	43.48	43.55	-4	665	-0.60%
2021/11/09	0	0.00	2	42.70	42.75	-2	655	-0.31%
2021/11/08	0	0.00	2	42.93	42.90	-2	666	-0.30%
2021/11/05	0	0.00	2	42.90	42.90	-2	673	-0.30%
2021/11/04	1	42.25	0	0.00	42.40	1	666	0.15%
2021/11/03	4	41.73	0	0.00	41.80	4	665	0.61%
2021/11/02	3	41.67	0	0.00	41.50	3	673	0.45%
2021/11/01	0	0.00	2	41.93	41.95	-2	692	-0.29%
2021/10/28	1	41.65	0	0.00	41.75	1	695	0.14%
2021/10/26	1	41.70	0	0.00	41.55	1	733	0.14%
2021/10/21	4	41.75	0	0.00	41.50	4	765	0.52%
2021/10/19	1	41.70	1	41.40	41.40	0	784	0.00%
2021/10/18	0.1	41.35	0	0.00	40.95	0.1	783	0.01%
2021/10/15	6	42.40	1.3	41.37	42.40	4.7	782	0.60%
2021/10/07	0	0.00	1	40.70	40.90	-1	829	-0.12%
2021/10/05	7	40.37	0	0.00	40.30	7	863	0.81%
2021/10/04	0	0.00	1	40.30	40.15	-1	863	-0.12%
2021/10/01	0	0.00	2	41.30	40.80	-2	860	-0.23%
2021/09/29	0	0.00	3	42.15	42.05	-3	862	-0.35%
2021/09/28	1	42.95	1	42.95	43.00	0	865	0.00%
2021/09/27	0	0.00	1	42.55	42.60	-1	856	-0.12%
2021/09/24	2	41.85	0	0.00	42.05	2	852	0.23%
2021/09/23	0.1	41.70	0	0.00	41.50	0.1	859	0.01%
2021/09/22	2	41.30	0	0.00	41.30	2	866	0.23%
2021/09/17	3	42.50	0	0.00	42.40	3	873	0.34%
2021/09/14	3	42.02	1	42.50	41.85	2	887	0.23%
2021/09/13	0	0.00	1	42.05	42.20	-1	897	-0.11%
2021/09/10	45	42.80	22	42.56	42.65	23	905	2.54%
2021/09/08	8	39.35	2	39.55	39.00	6	852	0.70%
2021/09/07	3	40.12	0.3	40.10	40.00	2.7	849	0.32%
2021/08/31	0	0.00	8	40.58	40.60	-8	915	-0.87%
2021/08/27	0	0.00	1	40.35	40.30	-1	946	-0.11%
2021/08/25	0	0.00	5	40.42	40.55	-5	1,002	-0.50%
2021/08/23	1	39.55	0	0.00	39.55	1	1,227	0.08%
2021/08/19	2	39.05	2	38.85	38.80	0	1,247	0.00%
2021/08/18	1	39.00	0	0.00	39.60	1	1,243	0.08%
2021/08/17	1	39.95	0	0.00	39.35	1	1,245	0.08%
2021/08/16	10	40.24	0	0.00	39.70	10	1,243	0.80%
2021/08/13	0	0.00	1	43.40	43.20	-1	1,219	-0.08%
2021/08/10	0	0.00	13	44.20	43.95	-13	1,217	-1.07%
2021/08/09	3	44.60	41	44.43	44.45	-38	1,240	-3.06%
2021/08/06	10	45.15	0	0.00	44.90	10	1,256	0.80%
2021/08/05	19	45.80	2	45.58	45.60	17	1,270	1.34%
2021/08/04	38	45.20	0	0.00	45.35	38	1,304	2.91%
2021/08/03	5	45.31	0	0.00	45.30	5	1,345	0.37%
2021/08/02	4	45.20	0	0.00	45.55	4	1,349	0.30%
2021/07/27	0	0.00	1	45.10	44.25	-1	1,390	-0.07%
2021/07/26	0	0.00	1	44.70	44.80	-1	1,423	-0.07%
2021/07/23	0	0.00	0.5	44.45	43.90	-0.5	1,435	-0.03%
2021/07/22	0	0.00	1	43.65	43.55	-1	1,455	-0.07%
2021/07/21	1	43.20	1	43.15	43.10	0	1,482	0.00%
2021/07/16	8	44.65	0	0.00	44.80	8	1,742	0.46%
2021/07/15	1	44.75	2	44.80	45.15	-1	1,765	-0.06%
2021/07/14	3	44.00	0	0.00	44.30	3	1,788	0.17%
2021/07/13	7	45.02	1	44.65	44.65	6	1,808	0.33%
2021/07/12	0	0.00	5	43.95	44.15	-5	1,817	-0.28%
2021/07/09	0	0.00	5	43.80	43.70	-5	1,856	-0.27%
2021/07/07	3	44.22	0	0.00	44.10	3	1,978	0.15%
2021/07/06	2	44.53	2	44.48	44.25	0	2,080	0.00%
2021/07/05	0	0.00	4	44.45	44.70	-4	2,166	-0.18%
2021/07/02	1	43.85	1	43.90	43.90	0	2,305	0.00%
2021/07/01	0	0.00	6	43.90	43.80	-6	2,527	-0.24%
2021/06/30	2	43.70	0	0.00	43.70	2	2,806	0.07%
2021/06/29	2	43.65	0	0.00	43.65	2	2,901	0.07%
2021/06/28	3	44.07	0	0.00	43.90	3	3,193	0.09%
2021/06/25	1	44.00	0	0.00	43.90	1	3,306	0.03%
2021/06/22	0.1	43.10	1	43.10	42.85	-1	3,396	-0.03%
2021/06/21	0	0.00	15	43.58	43.20	-15	3,394	-0.44%
2021/06/18	16	44.44	2	44.40	44.30	14	3,401	0.41%
2021/06/17	0	0.00	1	44.65	44.80	-1	3,425	-0.03%
2021/06/16	0	0.00	1	44.95	44.55	-1	3,510	-0.03%
2021/06/15	2	44.80	1	45.10	45.15	1	3,568	0.03%
2021/06/10	1	44.65	0	0.00	44.50	1	3,685	0.03%
2021/06/09	3	45.40	4	44.70	44.55	-1	3,891	-0.03%
2021/06/08	0	0.00	2	45.80	45.50	-2	3,984	-0.05%
2021/06/04	1	44.75	1	45.05	44.50	0	3,988	0.00%
2021/06/03	5.2	45.37	0.5	45.41	45.05	4.7	4,005	0.12%
2021/06/02	6	45.83	2.5	45.54	45.60	3.5	4,127	0.08%
2021/06/01	35	47.41	32	47.25	47.35	3	4,108	0.07%
2021/05/31	15	45.98	19	45.57	46.40	-4	4,098	-0.10%
2021/05/28	2	43.83	3	43.93	44.25	-1	4,039	-0.02%
2021/05/27	1	42.35	1	42.40	42.40	0	4,023	0.00%
2021/05/26	2	42.73	2	42.65	42.65	0	4,054	0.00%
2021/05/25	3	42.80	6	42.72	42.50	-3	4,088	-0.07%
2021/05/24	1	41.30	1	41.60	42.00	0	4,151	0.00%
2021/05/21	1	41.30	0	0.00	41.45	1	4,162	0.02%
2021/05/20	4	41.49	1	41.80	41.15	3	4,170	0.07%
2021/05/19	4	41.69	9	42.06	41.65	-5	4,169	-0.12%
2021/05/18	16.2	40.70	0	0.00	42.00	16.2	4,178	0.39%
2021/05/17	3	39.43	0	0.00	39.10	3	4,172	0.07%
2021/05/14	1	42.90	1	41.25	41.50	0	4,143	0.00%
2021/05/13	3	41.22	5	41.73	41.20	-2	4,124	-0.05%
2021/05/12	3	41.00	4.6	41.80	41.55	-1.6	4,101	-0.04%
2021/05/11	1	45.30	10	44.52	44.50	-9	4,055	-0.22%
2021/05/10	0	0.00	2	47.80	47.65	-2	4,019	-0.05%
2021/05/07	2	47.90	4	47.63	48.05	-2	4,017	-0.05%
2021/05/06	2	47.10	1	47.00	46.00	1	4,013	0.02%
2021/05/05	3	47.70	1	47.05	46.35	2	4,007	0.05%
2021/05/04	6	45.40	6	45.68	46.65	0	4,005	0.00%
2021/05/03	1	48.00	2.1	48.54	47.70	-1.1	3,971	-0.03%
2021/04/29	32	49.75	27	49.19	49.20	5	3,938	0.13%
2021/04/28	1	48.80	0	0.00	48.60	1	3,933	0.03%
2021/04/27	12.1	49.58	12	49.49	49.30	0.1	3,937	0.00%
2021/04/26	7	50.09	11.9	50.18	50.00	-4.9	3,913	-0.12%
2021/04/23	8	49.74	1	50.10	49.90	7	3,907	0.18%
2021/04/22	30.8	51.27	21.2	50.77	50.10	9.6	3,948	0.24%
2021/04/21	3	49.95	3	50.30	50.10	0	3,736	0.00%
2021/04/20	4	50.90	12	50.08	50.90	-8	3,723	-0.21%
2021/04/19	0	0.00	10	49.05	49.00	-10	3,710	-0.27%
2021/04/16	2	49.63	6	49.83	49.50	-4	3,718	-0.11%
2021/04/15	11	50.30	1	50.10	50.30	10	3,718	0.27%
2021/04/14	25.1	49.29	30	49.20	50.00	-4.9	3,796	-0.13%
2021/04/13	41.6	50.31	55	49.53	49.40	-13.5	3,799	-0.35%
2021/04/12	10.3	50.30	43	50.41	50.10	-32.7	3,970	-0.82%
2021/04/09	7	52.20	40	52.07	51.90	-33	3,932	-0.84%
2021/04/08	17	51.56	13	51.88	52.20	4	3,862	0.10%
2021/04/07	37.4	51.99	98	50.98	50.70	-60.6	3,714	-1.63%
2021/04/06	35.6	52.98	55.7	52.99	52.50	-20.1	3,493	-0.57%
2021/04/01	14.1	49.36	23	49.46	49.60	-8.9	3,216	-0.28%
2021/03/31	115.8	49.43	178.1	49.24	48.90	-62.3	3,118	-2.00%	大買/大賣/
2021/03/30	113.1	47.87	23	47.99	48.20	90.1	2,822	3.19%	大買/
2021/03/29	14.1	46.98	10	46.91	47.25	4.1	2,705	0.15%
2021/03/26	12	46.45	3.1	46.50	46.60	8.9	2,704	0.33%
2021/03/25	0	0.00	5	45.22	45.55	-5	2,676	-0.19%
2021/03/24	17	45.04	3	45.13	45.20	14	2,657	0.53%
2021/03/23	8	45.08	1	45.00	45.15	7	2,646	0.26%
2021/03/22	12	45.25	7	45.02	45.20	5	2,631	0.19%
2021/03/19	14	45.52	2	45.80	45.20	12	2,616	0.46%
2021/03/18	17	47.16	3.5	46.71	46.95	13.5	2,538	0.53%
2021/03/17	6.5	47.44	4	47.75	47.30	2.5	2,496	0.10%
2021/03/16	29	47.84	31	47.86	47.55	-2	2,473	-0.08%
2021/03/15	49	48.26	8	47.99	48.40	41	2,402	1.71%
2021/03/12	17	47.47	27	47.07	47.60	-10	2,209	-0.45%
2021/03/11	16	45.48	2	45.73	45.55	14	2,186	0.64%
2021/03/10	11	45.44	1	45.40	45.35	10	2,286	0.44%
2021/03/09	3	45.90	4	45.84	45.85	-1	2,292	-0.04%
2021/03/08	12	46.29	40	46.12	46.15	-28	2,275	-1.23%
2021/03/05	8.1	44.97	6	44.95	45.20	2.1	2,151	0.10%
2021/03/04	26	45.48	33	45.95	45.35	-7	2,166	-0.32%
2021/03/03	2	43.80	1	44.60	44.60	1	2,023	0.05%
2021/03/02	12	44.74	2	44.60	44.20	10	2,011	0.50%
2021/02/26	9	44.97	10	44.92	44.85	-1	2,003	-0.05%
2021/02/25	23	45.24	2	45.25	45.20	21	1,981	1.06%
2021/02/24	26	45.30	7	45.49	45.05	19	1,950	0.97%
2021/02/23	3	44.02	1	44.05	44.20	2	1,878	0.11%
2021/02/19	0	0.00	4	43.30	43.50	-4	1,855	-0.22%
2021/02/17	3	42.50	0	0.00	42.50	3	1,871	0.16%
2021/02/05	2	41.95	0	41.95	41.95	2	1,861	0.11%
2021/02/04	0	0.00	1	41.65	41.65	-1	1,861	-0.05%
2021/02/02	6	41.82	3	42.03	41.90	3	1,870	0.16%
2021/02/01	0	0.00	6	40.77	40.80	-6	1,862	-0.32%
2021/01/26	5	42.25	0	0.00	42.00	5	1,846	0.27%
2021/01/25	0	0.00	2	42.13	42.25	-2	1,849	-0.11%
2021/01/22	1	42.15	0	0.00	42.45	1	1,845	0.05%
2021/01/21	6	42.42	3	42.47	42.50	3	1,837	0.16%
2021/01/19	1	44.50	2	44.65	44.25	-1	1,789	-0.06%
2021/01/18	1	44.20	13	43.99	44.20	-12	1,784	-0.67%
2021/01/15	3	45.30	31	44.43	44.60	-28	1,782	-1.57%
2021/01/14	3	44.98	9	45.02	45.15	-6	1,722	-0.35%
2021/01/13	1	45.20	0	0.00	44.95	1	1,707	0.06%
2021/01/12	22	45.47	5	45.94	45.05	17	1,690	1.01%
2021/01/11	6	45.13	7	45.94	46.05	-1	1,655	-0.06%
2021/01/08	4	45.94	4	45.90	45.70	0	1,624	0.00%
2021/01/07	10	46.98	22	46.92	46.70	-12	1,588	-0.76%
2021/01/06	19	45.72	19	45.23	45.15	0	1,466	0.00%
2021/01/05	51	46.80	23	46.74	46.70	28	1,394	2.01%
2021/01/04	3	44.68	3	44.58	44.90	0	1,172	0.00%
2020/12/31	1	43.85	0	0.00	44.00	1	1,105	0.09%
2020/12/29	2	43.00	1	42.90	42.80	1	1,084	0.09%
2020/12/25	10	42.60	0	0.00	42.60	10	1,074	0.93%
2020/12/23	10	42.70	0	0.00	42.70	10	1,075	0.93%
2020/12/22	11	43.07	0	0.00	42.75	11	1,086	1.01%
2020/12/16	0	0.00	1	42.70	42.85	-1	1,066	-0.09%
2020/12/15	1	41.85	27	42.52	41.90	-26	1,080	-2.41%
2020/12/11	3	43.43	1	43.56	43.40	2	1,064	0.19%
2020/12/10	0	0.00	1	43.15	43.10	-1	1,050	-0.10%
2020/12/09	0	0.00	11	44.01	44.10	-11	1,044	-1.05%
2020/12/08	7	44.69	15	44.56	44.75	-8	1,045	-0.77%
2020/12/07	63	44.69	60	44.48	44.35	3	1,043	0.29%
2020/12/04	56	44.79	5	46.18	45.05	51	975	5.23%
2020/12/02	0	0.00	1	43.15	43.10	-1	848	-0.12%
2020/11/30	0	0.00	7	42.46	43.15	-7	860	-0.81%
2020/11/26	0	0.00	2	41.98	42.00	-2	877	-0.23%
2020/11/24	0	0.00	3	42.40	42.30	-3	1,028	-0.29%
2020/11/23	2	42.18	0	0.00	42.15	2	1,085	0.18%
2020/11/20	0	0.00	1	41.60	41.75	-1	1,109	-0.09%
2020/11/18	5	41.95	0	0.00	42.00	5	1,250	0.40%
2020/11/17	1	42.10	6	42.23	42.15	-5	1,262	-0.40%
2020/11/16	1	42.05	1	41.85	41.85	0	1,278	0.00%
2020/11/11	1	41.45	4	41.48	41.35	-3	1,324	-0.23%
2020/11/10	0	0.00	13	41.16	40.95	-13	1,322	-0.98%
2020/11/09	6	41.08	0.1	41.00	40.95	5.9	1,345	0.44%
2020/11/05	10	40.85	3	41.30	40.80	7	1,374	0.51%
2020/11/04	0	0.00	1	41.20	41.30	-1	1,392	-0.07%
2020/11/03	2	39.75	3	39.97	40.10	-1	1,396	-0.07%
2020/11/02	2	39.25	0	0.00	39.15	2	1,415	0.14%
2020/10/30	1	40.00	10	40.06	39.85	-9	1,443	-0.62%
2020/10/29	0	0.00	2	40.00	40.15	-2	1,445	-0.14%
2020/10/28	1	40.35	0	0.00	40.35	1	1,456	0.07%
2020/10/23	5	41.65	2	41.65	41.55	3	1,530	0.20%
2020/10/22	0	0.00	2	40.30	40.70	-2	1,630	-0.12%
2020/10/21	3	40.60	0	0.00	40.70	3	1,760	0.17%
2020/10/20	0	0.00	1	40.50	40.90	-1	1,836	-0.05%
2020/10/19	0	0.00	5	40.32	40.40	-5	1,886	-0.26%
2020/10/16	2	40.15	0	0.00	40.05	2	1,993	0.10%
2020/10/15	0	0.00	1	40.60	40.40	-1	2,028	-0.05%
2020/10/14	2	40.85	0	0.00	40.75	2	2,050	0.10%
2020/10/12	0	0.00	1	41.20	40.95	-1	2,132	-0.05%
2020/10/06	1	41.95	0	0.00	41.90	1	2,325	0.04%
2020/09/28	1	40.75	1	40.75	40.60	0	3,424	0.00%
2020/09/25	2	40.05	1	40.40	40.10	1	3,451	0.03%
2020/09/24	3	40.90	0	0.00	40.70	3	3,463	0.09%
2020/09/23	6	41.83	3	41.93	41.90	3	3,494	0.09%
2020/09/22	1	42.15	7	42.31	42.20	-6	3,524	-0.17%
2020/09/21	1	43.50	4	43.05	43.05	-3	3,526	-0.09%
2020/09/18	8	43.80	0	0.00	43.80	8	3,519	0.23%
2020/09/17	0	0.00	11	42.40	42.45	-11	3,499	-0.31%
2020/09/15	3	42.90	0	0.00	42.80	3	3,511	0.09%
2020/09/11	8	42.11	5	42.14	42.10	3	3,523	0.09%
2020/09/10	13	43.14	9	43.02	43.00	4	3,507	0.11%
2020/09/08	4	44.56	0	0.00	44.70	4	3,476	0.12%
2020/09/07	15	44.95	1	45.35	44.55	14	3,478	0.40%
2020/09/04	11	44.91	3	44.92	44.95	8	3,479	0.23%
2020/09/03	0	0.00	22	45.40	45.30	-22	3,478	-0.63%
2020/09/02	0	0.00	4	45.30	45.35	-4	3,467	-0.12%
2020/09/01	3	45.80	1	45.71	45.80	2	3,459	0.06%
2020/08/31	11	46.35	25	46.25	46.20	-14	3,432	-0.41%
2020/08/28	8	44.66	1	44.75	44.35	7	3,292	0.21%
2020/08/27	6	45.88	14	46.10	45.15	-8	3,278	-0.24%
2020/08/26	2	45.20	13	45.25	45.15	-11	3,224	-0.34%
2020/08/25	4	44.88	5	45.17	45.40	-1	3,196	-0.03%
2020/08/24	21	45.17	15	45.06	45.10	6	3,156	0.19%
2020/08/21	8	42.38	5	42.04	42.85	3	3,051	0.10%
2020/08/20	12	40.81	13	41.27	41.70	-1	3,032	-0.03%
2020/08/19	4	43.45	0	0.00	43.15	4	2,997	0.13%
2020/08/18	4	44.15	0	0.00	43.90	4	2,984	0.13%
2020/08/17	5	44.52	8	45.06	44.60	-3	2,965	-0.10%
2020/08/13	2.2	43.75	2	43.55	43.50	0.2	2,939	0.01%
2020/08/12	1	43.40	0	0.00	43.70	1	2,915	0.03%
2020/08/11	3	43.63	2	43.73	43.35	1	2,907	0.03%
2020/08/10	0	0.00	8	44.36	44.05	-8	2,926	-0.27%
2020/08/07	2	44.25	0	0.00	44.25	2	2,921	0.07%
2020/08/06	4	45.10	0	0.00	44.90	4	2,913	0.14%
2020/08/05	0	0.00	4	45.96	45.70	-4	2,918	-0.14%
2020/08/04	6	44.27	0	0.00	44.40	6	2,932	0.20%
2020/07/31	2	44.53	1	44.90	44.90	1	3,001	0.03%
2020/07/30	6	44.45	2	44.20	44.45	4	2,976	0.13%
2020/07/29	13	44.73	6	44.43	44.50	7	2,951	0.24%
2020/07/28	19	45.92	13	46.14	44.25	6	2,924	0.21%
2020/07/27	28	48.19	13	49.31	46.20	15	2,815	0.53%
2020/07/24	16	47.22	4	46.38	47.15	12	2,675	0.45%
2020/07/23	9	49.07	2	49.80	48.70	7	2,598	0.27%
2020/07/22	8	49.83	17	50.44	50.70	-9	2,542	-0.35%
2020/07/21	17	48.16	3	48.07	48.00	14	2,431	0.58%
2020/07/20	3	45.00	3	46.32	46.90	0	2,388	0.00%
2020/07/17	1	48.50	3	48.20	47.30	-2	2,362	-0.08%
2020/07/16	8	46.96	3	46.95	46.95	5	2,315	0.22%
2020/07/15	14	49.04	13	48.89	47.75	1	2,281	0.04%
2020/07/14	11	49.21	3	48.52	47.80	8	2,232	0.36%
2020/07/13	7.2	50.27	2	51.20	50.10	5.2	2,161	0.24%
2020/07/10	8	51.12	25	49.84	51.40	-17	2,095	-0.81%
2020/07/09	42.1	52.09	21	52.33	50.80	21.1	1,975	1.07%
2020/07/08	75.2	53.38	43	53.06	53.40	32.2	1,737	1.85%
2020/07/07	1	50.00	7	50.00	50.00	-6	1,121	-0.53%
2020/07/06	0	0.00	2	45.50	45.50	-2	999	-0.20%
2020/07/03	0	0.00	2.3	41.40	41.40	-2.3	974	-0.23%
2020/07/02	3	36.90	9	37.00	37.65	-6	952	-0.63%
2020/07/01	4	39.00	26	38.81	39.00	-22	903	-2.44%
2020/06/30	6	38.83	0	0.00	38.90	6	867	0.69%
2020/06/29	6	38.50	0	0.00	38.65	6	859	0.70%
2020/06/24	3	38.92	0	0.00	39.00	3	849	0.35%
2020/06/23	6	38.93	0.1	39.00	38.85	5.9	857	0.69%
2020/06/22	0	0.00	6	39.21	39.15	-6	852	-0.70%
2020/06/19	1	38.75	4	38.83	38.90	-3	844	-0.36%
2020/06/16	8.1	38.20	0	0.00	38.20	8.1	829	0.98%
2020/06/15	19	37.45	0	0.00	37.45	19	844	2.25%
2020/06/12	1	36.75	0	0.00	37.10	1	846	0.12%
2020/06/10	0	0.00	9	38.54	38.65	-9	832	-1.08%
2020/06/09	0	0.00	5	38.30	38.20	-5	845	-0.59%
2020/06/08	0	0.00	1	37.90	37.90	-1	852	-0.12%
2020/06/05	2	37.85	0	0.00	38.10	2	843	0.24%
2020/06/03	0	0.00	1	37.60	37.65	-1	853	-0.12%
2020/06/02	6	37.73	8	37.90	37.55	-2	852	-0.23%
2020/05/29	0	0.00	3	37.03	37.10	-3	838	-0.36%
2020/05/28	1	37.30	0	0.00	37.15	1	839	0.12%
2020/05/27	3	37.37	0	0.00	37.30	3	845	0.35%
2020/05/26	5	37.25	0	0.00	37.20	5	850	0.59%
2020/05/21	1	37.15	0	0.00	37.15	1	839	0.12%
2020/05/19	2	37.40	0	0.00	37.10	2	836	0.24%
2020/05/15	6	37.68	0	0.00	37.25	6	830	0.72%
2020/05/14	2	37.15	1	37.10	37.05	1	794	0.13%
2020/05/13	6	37.40	0	0.00	37.50	6	781	0.77%
2020/05/12	5	37.78	0	0.00	37.50	5	773	0.65%
2020/05/11	13	37.95	8	38.09	38.10	5	751	0.67%
2020/05/08	2	36.90	1	37.00	36.95	1	698	0.14%
2020/04/30	3	33.53	0	0.00	33.55	3	611	0.49%
2020/04/16	1	32.90	0	0.00	32.90	1	639	0.16%
2020/04/13	1	32.10	0	0.00	32.05	1	644	0.16%
2020/04/08	0	0.00	15	31.58	31.70	-15	641	-2.34%
2020/04/07	15	31.28	0	0.00	31.35	15	635	2.36%
2020/04/06	0	32.70	0	0.00	30.70	0	627	0.00%
2020/03/25	1	29.45	0	0.00	29.35	1	611	0.16%
2020/03/19	2	25.95	0	0.00	25.60	2	607	0.33%
2020/03/17	0	0.00	1	28.60	28.70	-1	584	-0.17%
2020/03/16	1	29.20	12	29.58	29.10	-11	577	-1.91%
2020/03/13	6	28.83	4	28.70	29.00	2	565	0.35%
2020/03/12	2	32.50	0	0.00	31.20	2	541	0.37%
2020/03/09	3	33.97	1	34.10	33.90	2	507	0.39%
2020/03/02	2	34.63	0	0.00	34.55	2	520	0.38%
2020/02/27	1	35.20	1	35.05	35.30	0	513	0.00%
2020/02/24	3	35.50	0	0.00	35.65	3	523	0.57%
2020/02/20	0	0.00	14	35.75	35.75	-14	520	-2.69%
2020/02/18	0	0.00	20	35.54	35.50	-20	530	-3.77%
2020/02/12	0	0.00	29	35.47	35.40	-29	560	-5.18%
2020/02/11	0	0.00	16	35.09	35.05	-16	557	-2.87%
2020/02/07	1	35.90	0	0.00	35.80	1	547	0.18%
2020/02/04	0	0.00	3	36.40	36.40	-3	593	-0.51%
2020/02/03	1	35.25	0	0.00	35.60	1	594	0.17%
2020/01/31	5	36.65	0	0.00	36.65	5	584	0.85%
2020/01/30	10	36.96	9	37.16	36.50	1	582	0.17%
2020/01/17	0	0.00	1	39.25	39.10	-1	565	-0.18%
2020/01/13	0	0.00	2	38.45	38.70	-2	605	-0.33%
2020/01/10	0	0.00	5	38.16	38.10	-5	644	-0.78%
2020/01/09	2	38.40	0	0.00	38.30	2	643	0.31%
2020/01/08	1	38.40	2	38.50	38.40	-1	645	-0.15%
2020/01/07	0	0.00	3	38.55	38.80	-3	653	-0.46%
2020/01/02	0	0.00	4	39.71	39.65	-4	665	-0.60%
2019/12/31	0	0.00	17	39.70	39.70	-17	684	-2.48%
2019/12/27	0	0.00	16	39.60	39.60	-16	733	-2.18%
2019/12/23	0	39.95	0	0.00	39.95	0	803	0.00%
2019/12/20	0.2	40.15	0	0.00	40.15	0.2	833	0.02%
2019/12/19	0	0.00	14	40.05	40.25	-14	830	-1.69%
2019/12/18	0	0.00	10	39.81	39.95	-10	821	-1.22%
2019/12/16	0	0.00	2	39.33	39.35	-2	823	-0.24%
2019/12/13	0	0.00	6	39.70	39.55	-6	831	-0.72%
2019/12/12	0	0.00	6	40.00	39.60	-6	846	-0.71%
2019/12/11	0	0.00	10	39.18	39.10	-10	847	-1.18%
2019/12/09	0	0.00	22	39.60	39.55	-22	862	-2.55%
2019/12/05	5	39.05	0	0.00	39.15	5	913	0.55%
2019/11/29	1	39.60	0	0.00	39.60	1	930	0.11%
2019/11/28	0	0.00	1	39.65	39.95	-1	935	-0.11%
2019/11/25	1	39.55	1	39.60	39.50	0	923	0.00%
2019/11/21	1	39.15	1	38.90	39.10	0	929	0.00%
2019/11/20	0	0.00	3	39.00	39.05	-3	928	-0.32%
2019/11/19	1	39.05	0	0.00	38.95	1	934	0.11%
2019/11/18	2	39.20	0	0.00	39.30	2	943	0.21%
2019/11/15	3	38.60	2	38.75	38.55	1	978	0.10%
2019/11/14	2	38.65	0	0.00	38.50	2	984	0.20%
2019/11/12	1	38.85	1	38.60	38.55	0	993	0.00%
2019/11/11	1	38.90	1	39.10	38.90	0	985	0.00%
2019/11/08	1	40.25	1	39.90	39.95	0	983	0.00%
2019/11/07	3	39.80	0	0.00	40.00	3	989	0.30%
2019/11/06	2	39.93	0	0.00	40.00	2	991	0.20%
2019/11/05	16	40.37	0	0.00	40.30	16	988	1.62%
2019/11/04	6	40.23	2	40.15	40.25	4	982	0.41%
2019/10/31	2	38.80	0	0.00	38.80	2	971	0.21%
2019/10/30	1	38.85	0	0.00	38.90	1	980	0.10%
2019/10/28	1	39.45	0	0.00	39.45	1	980	0.10%
2019/10/21	18	39.28	0	0.00	39.20	18	997	1.80%
2019/10/18	5	39.19	0	0.00	39.50	5	980	0.51%
2019/10/15	3	38.07	0	0.00	38.05	3	940	0.32%
2019/10/14	1	37.30	0	0.00	37.30	1	940	0.11%
2019/10/08	3	37.57	0	0.00	37.40	3	942	0.32%
2019/10/04	2	37.30	0	0.00	37.20	2	1,001	0.20%
2019/10/03	2	38.00	0	0.00	38.00	2	1,043	0.19%
2019/10/02	0	0.00	1	38.60	38.60	-1	1,064	-0.09%
2019/10/01	3	37.97	0	0.00	37.95	3	1,070	0.28%
2019/09/27	0	0.00	5	38.70	38.70	-5	1,051	-0.48%
2019/09/25	3	39.12	40	39.05	39.05	-37	1,072	-3.45%
2019/09/24	1	40.00	0	0.00	40.05	1	1,055	0.09%
2019/09/23	1	40.10	0	0.00	40.10	1	1,060	0.09%
2019/09/20	1	40.05	0	0.00	40.30	1	1,064	0.09%
2019/09/19	0	0.00	1	39.80	40.00	-1	1,055	-0.09%
2019/09/18	1	39.80	0	0.00	39.75	1	1,054	0.09%
2019/09/17	6	39.70	4	39.70	39.70	2	1,052	0.19%
2019/09/16	44	40.10	0	0.00	40.00	44	1,043	4.22%
2019/09/11	2	39.95	0	0.00	40.00	2	1,054	0.19%
2019/09/10	2	40.03	6	39.99	40.10	-4	1,059	-0.38%
2019/09/09	2.5	41.82	0	0.00	41.60	2.5	1,023	0.24%
2019/09/06	2	41.85	0	0.00	41.95	2	1,023	0.20%
2019/09/04	2	41.70	0	0.00	41.70	2	1,024	0.20%
2019/08/28	2	41.40	0	0.00	41.50	2	1,041	0.19%
2019/08/27	25	41.60	0	0.00	41.35	25	1,047	2.39%
2019/08/26	0	0.00	2	41.65	41.45	-2	1,047	-0.19%
2019/08/23	1	42.55	0	0.00	42.40	1	1,048	0.10%
2019/08/22	5	42.45	1	42.45	42.45	4	1,070	0.37%
2019/08/21	1	42.60	0	0.00	42.55	1	1,070	0.09%
2019/08/20	7	42.74	10	42.84	42.95	-3	1,067	-0.28%
2019/08/19	2	42.25	3	42.30	42.15	-1	1,046	-0.10%
2019/08/14	0	0.00	5	42.08	41.80	-5	1,106	-0.45%
2019/08/13	2	41.80	0	0.00	41.80	2	1,132	0.18%
2019/08/07	0	0.00	30	41.80	41.70	-30	1,275	-2.35%
2019/08/02	32	42.42	0	0.00	42.00	32	1,488	2.15%
2019/08/01	0	0.00	0.1	43.50	43.00	-0.1	1,497	-0.01%
2019/07/30	1	44.00	0	0.00	43.95	1	1,540	0.06%
2019/07/25	1	45.70	0	0.00	45.70	1	1,594	0.06%
2019/07/24	0	0.00	2	45.60	45.80	-2	1,606	-0.12%
2019/07/18	0	0.00	40	44.47	44.45	-40	1,700	-2.35%
2019/07/10	7	45.49	6	46.10	45.20	1	1,821	0.05%
2019/07/09	6	48.75	0	0.00	48.95	6	1,784	0.34%
2019/07/08	0	0.00	5	48.45	48.40	-5	1,770	-0.28%
2019/07/05	2	48.25	147	48.15	48.25	-145	1,791	-8.09%	大賣/鉅額交易
2019/07/04	0	0.00	1	48.35	48.15	-1	1,838	-0.05%
2019/07/03	8	48.18	3	48.25	48.25	5	1,838	0.27%
2019/07/02	1	47.95	30	47.95	47.85	-29	1,833	-1.58%
2019/06/25	2	47.65	0	0.00	47.60	2	1,999	0.10%
2019/06/24	1	47.55	3	47.37	47.70	-2	2,024	-0.10%
2019/06/21	0	0.00	40	47.50	47.10	-40	2,084	-1.92%
2019/06/20	0	0.00	1	47.25	47.40	-1	2,107	-0.05%
2019/06/18	0	0.00	2	47.10	47.10	-2	2,118	-0.09%
2019/06/17	1	47.15	0	0.00	47.40	1	2,117	0.05%
2019/06/14	1	46.50	0	0.00	46.55	1	2,110	0.05%
2019/06/12	0	0.00	4	47.18	47.00	-4	2,140	-0.19%
2019/06/10	0	0.00	11	46.41	46.55	-11	2,133	-0.52%
2019/06/06	0	0.00	12	45.70	45.95	-12	2,132	-0.56%
2019/06/05	1	46.20	0	0.00	46.10	1	2,145	0.05%
2019/06/04	0	0.00	3	46.20	46.10	-3	2,142	-0.14%
2019/06/03	10	46.30	0	0.00	46.05	10	2,149	0.47%
2019/05/30	0	0.00	1	46.20	46.40	-1	2,146	-0.05%
2019/05/29	1	45.55	16	45.59	45.50	-15	2,155	-0.70%
2019/05/28	0	0.00	39	46.21	46.45	-39	2,151	-1.81%
2019/05/27	0	0.00	12	46.80	46.60	-12	2,158	-0.56%
2019/05/24	0	0.00	20	47.10	46.90	-20	2,158	-0.93%
2019/05/23	30	46.28	7	46.36	46.25	23	2,142	1.07%
2019/05/22	42	47.92	0	0.00	47.75	42	2,103	2.00%
2019/05/21	12	48.12	6	48.58	48.40	6	2,088	0.29%
2019/05/20	20	48.25	18	48.23	48.50	2	2,065	0.10%
2019/05/17	14	49.29	10	49.10	49.00	4	2,047	0.20%
2019/05/16	13	51.54	14	50.94	50.10	-1	2,022	-0.05%
2019/05/15	6	51.52	45	51.27	51.70	-39	1,996	-1.95%
2019/05/14	14	49.04	31	50.01	50.30	-17	1,919	-0.89%
2019/05/13	31	50.79	77	51.21	50.40	-46	1,877	-2.45%
2019/05/10	0	0.00	3	50.00	50.00	-3	1,744	-0.17%
2019/05/09	7	49.19	14	49.65	49.60	-7	1,700	-0.41%
2019/05/08	2	49.90	9	49.99	49.80	-7	1,677	-0.42%
2019/05/07	0	0.00	11	49.20	49.55	-11	1,646	-0.67%
2019/05/06	7	48.04	29	48.01	47.90	-22	1,626	-1.35%
2019/05/03	20	49.27	0	0.00	48.90	20	1,606	1.24%
2019/05/02	24	49.71	90	49.54	49.90	-66	1,582	-4.17%
2019/04/30	0	0.00	60	48.82	50.00	-60	1,561	-3.84%
2019/04/29	12	48.70	13	48.83	48.65	-1	1,548	-0.06%
2019/04/26	22	49.76	0	0.00	49.65	22	1,528	1.44%
2019/04/25	7	50.69	32	50.69	50.60	-25	1,514	-1.65%
2019/04/24	6	49.92	12	49.97	49.85	-6	1,471	-0.41%
2019/04/23	11	48.35	1	49.10	49.20	10	1,446	0.69%
2019/04/22	6	48.85	0	0.00	48.75	6	1,420	0.42%
2019/04/19	0	0.00	13	49.90	49.80	-13	1,395	-0.93%
2019/04/18	0	0.00	21	49.85	49.60	-21	1,383	-1.52%
2019/04/17	9	49.71	209	49.69	49.80	-200	1,359	-14.72%	大賣/鉅額交易
2019/04/16	7	50.00	0	0.00	49.95	7	1,325	0.53%
2019/04/15	0	0.00	300	50.41	51.00	-300	1,297	-23.12%	大賣/鉅額交易
2019/04/12	2	51.19	2	49.85	49.80	0	1,266	0.00%
2019/04/11	0	50.00	1	49.80	50.10	-1	1,208	-0.08%
2019/04/10	0	49.15	2	50.15	49.15	-2	1,152	-0.17%
2019/04/09	0	0.00	5	48.93	48.90	-5	1,084	-0.46%
2019/04/08	0	0.00	5	48.58	48.65	-5	1,069	-0.47%
2019/04/03	1	48.30	3	48.60	48.15	-2	1,048	-0.19%
2019/04/02	0	0.00	2	48.35	48.35	-2	1,023	-0.20%
2019/04/01	0	0.00	4	48.41	47.85	-4	992	-0.40%
2019/03/29	0	46.80	201	47.38	47.00	-201	919	-21.85%	大賣/鉅額交易
2019/03/28	0	47.00	1	47.10	47.00	-1	894	-0.11%
2019/03/26	2	46.38	2	45.83	46.20	0	834	0.00%
2019/03/22	1	44.90	0	0.00	44.90	1	734	0.14%
2019/03/19	4	43.60	0	0.00	43.75	4	688	0.58%
2019/03/18	2	43.80	0	0.00	43.80	2	685	0.29%
2019/03/06	2	42.00	0	0.00	42.35	2	741	0.27%
2019/03/04	2	42.00	0	0.00	42.35	2	800	0.25%
2019/02/26	0	0.00	54	41.72	42.00	-54	799	-6.76%
2019/02/22	0	0.00	19	41.33	41.35	-19	793	-2.40%
2019/02/20	0	0.00	34	41.21	41.30	-34	790	-4.30%
2019/02/19	0	0.00	5	41.32	41.30	-5	790	-0.63%
2019/02/18	0	0.00	1	41.15	41.15	-1	795	-0.13%
2019/02/15	2	42.10	0	0.00	41.70	2	783	0.26%
2019/02/13	0	0.00	3	41.30	41.30	-3	772	-0.39%
2019/02/12	0	0.00	1	41.30	41.25	-1	770	-0.13%
2019/02/11	7	41.11	0	0.00	41.10	7	780	0.90%
2019/01/24	1	40.20	0	0.00	40.20	1	794	0.13%
2019/01/21	3	41.25	0	0.00	40.95	3	791	0.38%
2019/01/17	0	0.00	1	41.10	41.00	-1	808	-0.12%
2019/01/16	1	40.20	0	0.00	40.20	1	802	0.12%
2019/01/15	1	40.00	0	0.00	39.95	1	793	0.13%
2019/01/04	1	40.00	2	39.80	40.05	-1	816	-0.12%
2019/01/03	1	41.10	134	41.11	41.15	-133	879	-15.13%	大賣/鉅額交易
2018/12/21	0	0.00	1	42.35	41.80	-1	936	-0.11%
2018/12/18	0	0.00	1	42.60	42.70	-1	925	-0.11%
2018/12/14	0	0.00	3	43.15	43.50	-3	942	-0.32%
2018/12/03	2	45.35	0	0.00	44.85	2	992	0.20%
2018/11/30	0	0.00	1	45.45	44.75	-1	983	-0.10%
2018/11/29	0	0.00	2	43.85	43.75	-2	953	-0.21%
2018/11/27	2	43.15	0	0.00	43.40	2	923	0.22%
2018/11/22	1	40.65	0	0.00	40.65	1	907	0.11%
2018/11/20	0	0.00	2	41.18	40.90	-2	972	-0.21%
2018/11/15	0	0.00	2	40.40	40.45	-2	1,010	-0.20%
2018/11/12	2	39.90	0	0.00	39.90	2	1,108	0.18%
2018/11/08	0	0.00	5	40.84	40.80	-5	1,358	-0.37%
2018/10/29	11	37.30	3	37.50	37.20	8	1,541	0.52%
2018/10/23	0	0.00	41	39.62	39.50	-41	1,598	-2.57%
2018/10/22	0	0.00	2	39.58	39.90	-2	1,607	-0.12%
2018/10/18	0	0.00	1	39.50	39.65	-1	1,597	-0.06%
2018/10/17	0	0.00	9	39.00	38.80	-9	1,597	-0.56%
2018/10/16	0	0.00	1	38.40	38.35	-1	1,590	-0.06%
2018/10/15	2	38.25	42	38.00	37.85	-40	1,593	-2.51%
2018/10/11	3	38.20	15	37.79	37.35	-12	1,594	-0.75%
2018/10/09	4	41.10	0	0.00	41.45	4	1,530	0.26%
2018/10/03	0	0.00	1	42.45	42.40	-1	1,527	-0.07%
2018/10/01	9	41.72	0	0.00	41.65	9	1,543	0.58%
2018/09/28	1	42.05	0	0.00	42.05	1	1,557	0.06%
2018/09/19	1	43.60	0	0.00	43.40	1	1,591	0.06%
2018/09/18	1	43.25	0	0.00	43.55	1	1,601	0.06%
2018/09/13	2	43.25	0	0.00	43.50	2	1,658	0.12%
2018/09/12	1	42.75	0	0.00	42.95	1	1,665	0.06%
2018/09/10	6	43.72	7	43.11	42.75	-1	1,671	-0.06%
2018/09/07	5	46.40	6	45.13	44.80	-1	1,864	-0.05%
2018/09/04	0	45.75	0	0.00	45.75	0	1,937	0.00%
2018/08/30	0	0.00	10	46.30	46.30	-10	1,974	-0.51%
2018/08/29	0	0.00	22	46.45	46.30	-22	1,985	-1.11%
2018/08/28	6	46.46	5	46.30	46.50	1	1,955	0.05%
2018/08/27	4	45.43	0	0.00	45.50	4	1,901	0.21%
2018/08/24	1	45.15	5	44.86	45.00	-4	1,908	-0.21%
2018/08/23	23	44.74	0	0.00	44.80	23	1,915	1.20%
2018/08/22	1	46.45	8	45.98	45.20	-7	1,912	-0.37%
2018/08/21	8	45.68	30	45.74	45.95	-22	1,903	-1.16%
2018/08/20	2	45.60	49	45.08	44.90	-47	1,895	-2.48%
2018/08/17	0	0.00	10	45.62	45.40	-10	1,908	-0.53%
2018/08/16	1	45.40	5.2	45.01	45.85	-4.2	1,861	-0.23%
2018/08/15	15	43.53	3	43.98	44.15	12	1,755	0.68%
2018/08/13	2	41.50	0	0.00	41.55	2	1,678	0.12%
2018/08/03	22	41.05	2	40.33	40.95	20	1,645	1.22%
2018/08/02	1	43.25	0	0.00	43.25	1	1,551	0.06%
2018/08/01	1	43.70	5	43.75	43.70	-4	1,541	-0.26%
2018/07/27	10	42.60	0	0.00	42.25	10	1,483	0.67%
2018/07/24	5	41.30	0	0.00	41.30	5	1,484	0.34%
2018/07/18	10	42.13	0	0.00	42.00	10	1,517	0.66%
2018/07/16	22	42.89	0	0.00	42.75	22	1,509	1.46%
2018/07/05	7	41.53	2	40.60	40.75	5	1,593	0.31%
2018/07/02	0.1	43.00	3	42.90	43.00	-2.9	1,620	-0.18%
2018/06/27	15	43.60	0	0.00	42.85	15	1,676	0.89%
2018/06/26	17	42.61	0	0.00	43.00	17	1,686	1.01%
2018/06/25	0	0.00	5	43.70	43.60	-5	1,667	-0.30%
2018/06/22	3	42.68	0	0.00	42.55	3	1,660	0.18%
2018/06/21	31	43.52	0	0.00	43.60	31	1,647	1.88%
2018/06/20	0	0.00	2	44.15	43.80	-2	1,659	-0.12%
2018/06/19	3	45.00	0	0.00	44.15	3	1,663	0.18%
2018/06/15	1	45.50	2	45.60	44.95	-1	1,663	-0.06%
2018/06/14	0	0.00	1	45.35	45.00	-1	1,438	-0.07%
2018/06/13	3	45.32	0	0.00	45.40	3	1,444	0.21%
2018/06/12	10	45.93	0	0.00	44.70	10	1,441	0.69%
2018/06/11	0	0.00	6	45.55	45.65	-6	1,385	-0.43%
2018/06/08	0	0.00	6	46.63	46.00	-6	1,409	-0.43%
2018/06/07	66.3	47.17	0	0.00	47.10	66.3	1,416	4.68%
2018/06/06	11	46.51	0	0.00	46.85	11	1,421	0.77%
2018/06/05	1	46.90	0	0.00	47.00	1	1,441	0.07%
2018/06/01	8	47.02	8	47.50	46.90	0	1,478	0.00%
2018/05/31	17	47.00	0	0.00	47.90	17	1,479	1.15%
2018/05/30	22	46.40	0	0.00	46.80	22	1,476	1.49%
2018/05/29	18	47.54	10	47.64	47.55	8	1,485	0.54%
2018/05/28	25	47.45	0	0.00	48.00	25	1,519	1.65%
2018/05/25	19	47.47	14	47.63	47.20	5	1,525	0.33%
2018/05/24	37	46.62	1	46.71	47.10	36	1,510	2.38%
2018/05/23	52	46.50	3	46.90	46.90	49	1,519	3.22%
2018/05/22	50.1	47.10	4	47.43	47.30	46.1	1,526	3.02%
2018/05/21	8	46.84	12	46.41	47.15	-4	1,519	-0.26%
2018/05/18	1	44.40	0	0.00	44.85	1	1,520	0.07%
2018/05/16	0	0.00	1	45.40	44.95	-1	1,634	-0.06%
2018/05/15	5	45.00	3	44.40	44.40	2	1,691	0.12%
2018/05/14	6	45.30	0	0.00	45.40	6	1,799	0.33%
2018/05/11	6	45.98	0	0.00	45.00	6	1,830	0.33%
2018/05/10	3	44.87	1	45.00	45.30	2	1,823	0.11%
2018/05/09	0	0.00	1	44.20	43.75	-1	1,836	-0.05%
2018/05/08	0	0.00	2	43.65	43.70	-2	1,865	-0.11%
2018/05/07	5	43.15	2	43.13	43.25	3	1,919	0.16%
2018/05/04	0	0.00	11	42.30	42.70	-11	2,058	-0.53%
2018/05/03	11	42.92	0	0.00	42.95	11	2,116	0.52%
2018/05/02	0	0.00	2	42.60	42.65	-2	2,194	-0.09%
2018/04/30	0	0.00	2	42.90	43.10	-2	2,256	-0.09%
2018/04/26	12	41.48	11	41.09	41.05	1	2,461	0.04%
2018/04/23	2	43.73	1	44.20	43.60	1	2,826	0.04%
2018/04/20	7	44.08	0	0.00	44.35	7	2,946	0.24%
2018/04/19	0	0.00	1	43.85	44.35	-1	3,197	-0.03%
2018/04/18	4	44.04	4	44.23	43.30	0	3,615	0.00%
2018/04/17	1	44.00	0	0.00	44.00	1	3,784	0.03%
2018/04/13	0	0.00	1	45.55	45.55	-1	4,085	-0.02%
2018/04/12	4	45.14	3	45.05	45.15	1	4,140	0.02%
2018/04/11	20	46.70	0	0.00	46.30	20	4,140	0.48%
2018/04/10	0	0.00	3	47.60	47.10	-3	4,235	-0.07%
2018/04/09	2	47.08	0	0.00	47.15	2	4,294	0.05%
2018/04/03	5	47.37	0	0.00	47.30	5	4,412	0.11%
2018/04/02	2	47.45	22	47.98	48.00	-20	4,452	-0.45%
2018/03/29	5	45.00	1	45.05	45.00	4	4,935	0.08%
2018/03/27	0	0.00	1	46.10	46.00	-1	5,385	-0.02%
2018/03/26	5	45.42	1	45.40	45.30	4	5,509	0.07%
2018/03/23	2	46.23	1	45.90	45.75	1	5,695	0.02%
2018/03/22	1	46.60	0	0.00	46.50	1	5,687	0.02%
2018/03/21	2	47.05	0	0.00	46.95	2	5,678	0.04%
2018/03/20	0	0.00	6	47.47	47.40	-6	5,668	-0.11%
2018/03/19	1	47.60	0	0.00	47.65	1	5,678	0.02%
2018/03/16	7	47.29	1	46.90	47.25	6	5,658	0.11%
2018/03/15	2	46.90	0	0.00	46.55	2	5,650	0.04%
2018/03/14	4	47.30	4	47.30	47.35	0	5,646	0.00%
2018/03/13	3	47.95	5	48.00	48.00	-2	5,633	-0.04%
2018/03/12	0	0.00	1	48.55	48.50	-1	5,630	-0.02%
2018/03/09	3	48.07	566	47.95	49.00	-563	5,632	-10.00%	大賣/鉅額交易
2018/03/08	14	47.27	8	47.43	46.80	6	5,634	0.11%
2018/03/07	106	48.45	0	0.00	47.85	106	5,602	1.89%	大買/鉅額交易
2018/03/06	9	48.38	0	0.00	48.50	9	5,621	0.16%
2018/03/05	1	48.75	0	0.00	48.10	1	5,620	0.02%
2018/03/02	4	49.24	0	0.00	48.85	4	5,613	0.07%
2018/03/01	5	49.62	7	49.97	49.40	-2	5,600	-0.04%
2018/02/27	4	49.66	0	0.00	49.45	4	5,569	0.07%
2018/02/26	5	50.30	0	0.00	50.30	5	5,560	0.09%
2018/02/23	0	0.00	0	51.00	50.30	0	5,570	0.00%
2018/02/22	0	0.00	2	50.70	50.50	-2	5,565	-0.04%
2018/02/21	0	0.00	4	50.28	50.90	-4	5,563	-0.07%
2018/02/12	38	49.64	31	48.98	48.80	7	5,564	0.13%
2018/02/09	18	48.63	21	49.93	50.70	-3	5,536	-0.05%
2018/02/08	3	49.75	3	50.67	51.20	0	5,503	0.00%
2018/02/07	3	50.17	0	0.00	49.05	3	5,471	0.05%
2018/02/06	1	47.35	1	49.50	47.35	0	5,452	0.00%
2018/02/05	22	51.12	33	52.03	52.60	-11	5,496	-0.20%
2018/01/31	2	52.95	0	0.00	53.80	2	5,515	0.04%
2018/01/30	1	53.00	3	53.03	53.20	-2	5,527	-0.04%
2018/01/29	6	55.65	3	54.93	53.70	3	5,645	0.05%
2018/01/26	7	54.59	5	55.38	55.90	2	5,568	0.04%
2018/01/25	4	55.65	4	55.55	54.30	0	5,551	0.00%
2018/01/24	3	54.30	3	54.70	55.00	0	5,524	0.00%
2018/01/23	526	54.65	46	54.68	53.50	480	5,508	8.71%	大買/鉅額交易
2018/01/22	11	53.30	10	53.71	54.60	1	5,472	0.02%
2018/01/19	1	53.60	2	54.50	53.40	-1	5,502	-0.02%
2018/01/18	11	55.35	8	54.75	54.50	3	5,542	0.05%
2018/01/17	187	54.98	55	55.03	54.40	132	5,908	2.23%	大買/鉅額交易
2018/01/16	12	53.73	14	54.67	53.90	-2	5,799	-0.03%
2018/01/15	518	54.63	14	54.43	54.80	504	5,700	8.84%	大買/鉅額交易
2018/01/12	35	53.39	30	53.99	53.20	5	5,469	0.09%
2018/01/11	2	50.45	19	50.08	51.00	-17	5,056	-0.34%
2018/01/10	22	49.58	76	49.95	48.95	-54	4,929	-1.10%
2018/01/09	102	47.56	1	47.65	47.50	101	4,691	2.15%	大買/鉅額交易
2018/01/08	6	46.69	3	46.53	47.10	3	4,696	0.06%
2018/01/05	2	47.05	22	47.25	46.60	-20	4,679	-0.43%
2018/01/04	56	47.28	6	48.05	47.10	50	4,710	1.06%
2018/01/03	15	48.75	11	48.85	48.70	4	4,601	0.09%
2018/01/02	18	48.88	17	49.15	48.85	1	4,534	0.02%