盟立 (2464)-華南永昌券商分點個股進出

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
78.0
漲跌
▲0.6
漲幅
+0.78%
成交量
3,389張
產業
上市其他電子類股
445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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/12/03	7	77.64	10	77.78	78.00	-3	10,568	-0.03%
2024/12/02	22.1	78.36	18	77.67	77.40	4.1	11,283	0.04%
2024/11/29	0	0.00	30	73.75	75.80	-30	11,216	-0.27%
2024/11/28	5	73.82	3	75.03	73.70	2	11,445	0.02%
2024/11/27	10	75.57	6	76.02	74.50	4	11,887	0.03%
2024/11/26	20	77.18	6.2	76.84	76.80	13.9	12,239	0.11%
2024/11/25	2	75.70	18.1	75.90	75.80	-16.1	12,476	-0.13%
2024/11/22	3	75.37	1	75.90	75.00	2	12,591	0.02%
2024/11/21	5.1	74.38	2	74.66	74.30	3.1	12,690	0.02%
2024/11/20	35	74.79	4	74.65	74.80	31	12,793	0.24%
2024/11/19	7	74.57	11	73.91	75.40	-4	12,907	-0.03%
2024/11/18	12.1	72.04	16	72.29	71.50	-3.9	13,193	-0.03%
2024/11/15	5	75.98	6	76.08	75.40	-1	13,656	-0.01%
2024/11/14	4.1	75.06	7.2	75.54	75.00	-3.2	14,031	-0.02%
2024/11/13	7.1	76.44	4	77.28	76.00	3.1	14,177	0.02%
2024/11/12	6.1	76.59	6	76.45	77.50	0.1	14,624	0.00%
2024/11/11	3.1	76.77	3.1	76.84	77.00	0	14,954	0.00%
2024/11/08	11.1	78.07	5	77.80	77.70	6.1	15,363	0.04%
2024/11/07	7	79.37	4	79.40	79.00	3	15,886	0.02%
2024/11/06	11.1	78.40	7	78.07	77.80	4.1	16,332	0.02%
2024/11/05	10	80.08	12.2	79.24	78.90	-2.2	16,575	-0.01%
2024/11/04	12.1	78.53	15.2	78.01	77.40	-3.1	16,730	-0.02%
2024/11/01	2	77.15	5	77.36	78.60	-3	16,802	-0.02%
2024/10/30	4.1	77.78	4.2	77.98	77.40	-0.1	17,187	0.00%
2024/10/29	4	78.03	2.1	78.62	77.70	1.9	17,653	0.01%
2024/10/28	4.1	79.11	9	78.92	78.70	-4.9	17,812	-0.03%
2024/10/25	2.3	80.84	2	81.50	80.30	0.3	17,979	0.00%
2024/10/24	14.3	83.14	10	82.20	81.40	4.3	18,143	0.02%
2024/10/23	16	84.62	12	84.93	84.00	4	18,167	0.02%
2024/10/22	21.4	83.36	23.2	83.57	84.20	-1.8	18,345	-0.01%
2024/10/21	17.1	83.98	35.1	83.97	84.00	-18	18,600	-0.10%
2024/10/18	22.1	81.63	20.1	81.48	81.60	2	18,764	0.01%
2024/10/17	160.1	82.34	165.6	82.69	82.20	-5.6	18,803	-0.03%	大買/大賣/
2024/10/16	12.1	78.28	80.6	78.90	78.30	-68.5	18,925	-0.36%
2024/10/15	96.1	77.28	28.6	77.69	77.10	67.5	18,946	0.36%
2024/10/14	18.2	74.74	22	75.10	75.00	-3.8	19,199	-0.02%
2024/10/11	15.1	77.38	19	77.62	76.90	-3.9	19,662	-0.02%
2024/10/09	20.1	79.56	30	80.33	79.40	-9.9	20,409	-0.05%
2024/10/08	31	81.02	24.1	81.21	81.40	6.9	21,628	0.03%
2024/10/07	5	79.72	3	80.37	79.50	2	22,262	0.01%
2024/10/04	9.5	80.41	7	80.89	79.40	2.5	23,676	0.01%
2024/10/01	6.2	80.72	2	81.15	80.70	4.2	24,667	0.02%
2024/09/30	20.3	81.12	11.1	81.06	80.80	9.2	24,945	0.04%
2024/09/27	10.1	83.34	6	84.18	82.70	4.1	25,482	0.02%
2024/09/26	9	83.54	8	83.85	82.90	1	25,753	0.00%
2024/09/25	30	84.69	22	84.56	84.20	8	26,426	0.03%
2024/09/24	20	83.46	12	84.00	82.90	8	26,603	0.03%
2024/09/23	38.3	85.33	19.6	84.27	83.30	18.8	26,508	0.07%
2024/09/20	230.1	91.06	215.5	89.95	87.50	14.5	26,315	0.06%	大買/大賣/
2024/09/19	82.5	86.79	108.6	86.68	88.90	-26.1	25,236	-0.10%	大賣/
2024/09/18	34.2	83.14	35	82.03	80.90	-0.8	25,232	0.00%
2024/09/16	72.1	82.91	71	80.99	80.50	1.1	25,221	0.00%
2024/09/13	11.1	80.93	5	80.86	80.20	6.1	25,231	0.02%
2024/09/12	12	82.09	17	81.81	81.10	-5	25,351	-0.02%
2024/09/11	12.3	80.30	12	79.57	79.00	0.2	25,439	0.00%
2024/09/10	30.4	82.94	42.1	82.30	82.40	-11.6	25,634	-0.05%
2024/09/09	103.1	85.36	96.4	84.81	84.60	6.7	25,540	0.03%	大買/
2024/09/06	29.5	84.94	29.5	84.76	84.40	-0.1	25,626	0.00%
2024/09/05	181.6	87.10	465	87.44	87.00	-283.4	25,542	-1.11%	大買/大賣/鉅額交易
2024/09/04	23	83.12	23	83.01	82.30	0	24,954	0.00%
2024/09/03	193	87.14	216	86.31	86.30	-23	24,782	-0.09%	大買/大賣/
2024/09/02	8.5	82.66	14	82.69	82.00	-5.5	24,271	-0.02%
2024/08/30	53.1	82.85	22	84.29	82.10	31.1	24,475	0.13%
2024/08/29	57	86.08	26	85.26	86.40	31	24,656	0.13%
2024/08/28	32.1	84.28	85	84.21	84.10	-52.9	25,186	-0.21%
2024/08/27	36.2	82.86	56	82.63	84.20	-19.8	25,554	-0.08%
2024/08/26	11	78.03	3	78.07	76.60	8	25,493	0.03%
2024/08/23	14.1	78.98	10	79.12	80.00	4.1	25,922	0.02%
2024/08/22	15.1	81.50	5.1	82.19	80.70	9.9	26,716	0.04%
2024/08/21	11.1	82.14	7	82.53	81.80	4.1	27,699	0.01%
2024/08/20	36	84.71	26.7	84.62	83.70	9.3	28,227	0.03%
2024/08/19	47.1	87.10	54	87.12	86.90	-7	29,335	-0.02%
2024/08/16	44.2	85.20	42	84.50	84.70	2.2	29,644	0.01%
2024/08/15	39	82.27	35	82.91	82.10	4	29,877	0.01%
2024/08/14	54	83.88	46	83.48	83.80	8	29,829	0.03%
2024/08/13	39.5	82.83	48	82.59	83.50	-8.5	29,488	-0.03%
2024/08/12	60	81.65	132.3	80.71	81.40	-72.3	29,541	-0.24%	大賣/
2024/08/09	135	78.97	103	79.19	78.90	32	29,320	0.11%	大買/大賣/
2024/08/08	106	74.70	88	74.43	74.40	18	28,833	0.06%	大買/
2024/08/07	16	71.78	17.2	72.94	74.10	-1.2	28,387	0.00%
2024/08/06	18.1	68.34	26.1	68.44	67.40	-8	28,173	-0.03%
2024/08/05	8	74.83	10	73.26	72.00	-2	28,109	-0.01%
2024/08/02	87	82.54	84	82.83	80.00	3	28,088	0.01%
2024/08/01	162.1	84.43	107	84.09	85.20	55.1	27,879	0.20%	大買/大賣/
2024/07/31	19	77.22	8	77.60	77.50	11	27,434	0.04%
2024/07/30	27.1	76.56	29.1	76.43	76.70	-2	27,289	-0.01%
2024/07/29	44.3	79.79	36	79.46	78.00	8.3	27,111	0.03%
2024/07/26	61	82.55	52	82.52	83.50	9	26,919	0.03%
2024/07/23	92	84.92	94	85.09	84.90	-2	26,891	-0.01%
2024/07/22	56	84.45	67	84.47	83.60	-11	26,807	-0.04%
2024/07/19	33	87.93	33	88.29	86.10	0	26,508	0.00%
2024/07/18	45	87.39	43.1	87.86	87.60	1.9	26,225	0.01%
2024/07/17	286	90.85	36	89.66	89.10	250	25,987	0.96%	大買/鉅額交易
2024/07/16	23	87.15	16	87.93	86.60	7	25,519	0.03%
2024/07/15	45	88.72	34.4	89.66	87.70	10.6	25,436	0.04%
2024/07/12	101.4	89.92	93.1	90.33	89.60	8.3	25,139	0.03%	大買/
2024/07/11	132	91.91	108.1	93.01	89.60	23.9	24,609	0.10%	大買/大賣/
2024/07/10	329.2	92.99	295	93.66	94.00	34.2	23,852	0.14%	大買/大賣/
2024/07/09	46.1	83.91	78.6	84.06	86.00	-32.5	22,620	-0.14%
2024/07/08	141.1	91.39	179.2	90.31	86.90	-38.1	21,992	-0.17%	大買/大賣/
2024/07/05	137.2	88.53	138.1	87.96	90.70	-0.8	20,790	0.00%	大買/大賣/
2024/07/04	99	81.57	65.2	82.36	82.50	33.8	20,368	0.17%
2024/07/03	55	74.19	57.2	73.78	75.00	-2.2	20,565	-0.01%
2024/07/02	17.1	71.72	32	70.96	70.20	-15	20,156	-0.07%
2024/07/01	84.6	72.90	105	72.21	69.90	-20.5	19,796	-0.10%	大賣/
2024/06/28	71	69.79	27	68.92	68.80	44	19,087	0.23%
2024/06/27	7.1	66.16	6	66.40	65.40	1.1	18,814	0.01%
2024/06/26	10	67.87	17	68.17	67.50	-7	18,823	-0.04%
2024/06/25	82	67.22	81	66.89	68.00	1	18,686	0.01%
2024/06/24	85	67.18	92.1	67.56	68.00	-7.1	18,704	-0.04%
2024/06/21	9	64.02	4	64.23	64.50	5	18,288	0.03%
2024/06/20	4	63.75	3	64.10	64.60	1	18,653	0.01%
2024/06/19	0	0.00	11	62.55	63.50	-11	18,811	-0.06%
2024/06/18	36	65.02	103	64.96	64.10	-67	18,692	-0.36%	大賣/
2024/06/17	112	66.19	31.1	65.28	65.20	80.9	18,630	0.43%	大買/
2024/06/14	11	64.36	7	64.40	63.70	4	18,737	0.02%
2024/06/13	69	65.07	73	65.13	64.50	-4	18,656	-0.02%
2024/06/12	53	62.88	50	62.22	65.40	3	18,057	0.02%
2024/06/11	11	59.06	4	58.73	59.50	7	17,738	0.04%
2024/06/07	14	61.58	26	62.09	61.50	-12	17,758	-0.07%
2024/06/06	27.2	64.06	15	64.16	62.80	12.2	17,615	0.07%
2024/06/05	23	66.03	21	67.04	65.60	2	17,368	0.01%
2024/06/04	72	70.06	138	70.53	67.90	-66	17,125	-0.39%	大賣/
2024/06/03	265.2	73.72	271	72.60	72.50	-5.8	16,716	-0.03%	大買/大賣/
2024/05/31	259.2	68.47	194.1	68.17	68.50	65.1	15,847	0.41%	大買/大賣/
2024/05/30	35.1	65.01	27.4	64.88	63.90	7.8	15,118	0.05%
2024/05/29	55.1	67.59	104	67.35	66.70	-48.9	14,944	-0.33%	大賣/
2024/05/28	122	68.40	114	68.08	67.80	8	14,446	0.06%	大買/大賣/
2024/05/27	275	67.78	214.1	67.03	68.20	60.9	13,522	0.45%	大買/大賣/
2024/05/24	73	60.86	36	60.70	62.00	37	12,433	0.30%
2024/05/23	153	62.28	144	61.69	58.70	9	11,787	0.08%	大買/大賣/
2024/05/22	84.4	59.15	183.5	58.84	61.30	-99.1	10,421	-0.95%	大賣/
2024/05/21	146.2	54.99	164	54.47	55.80	-17.8	9,695	-0.18%	大買/大賣/
2024/05/20	14	50.71	156	50.35	50.80	-142	9,059	-1.57%	大賣/鉅額交易
2024/05/17	18	50.97	7	51.39	51.40	11	8,940	0.12%
2024/05/16	60	51.84	66	52.18	50.90	-6	8,806	-0.07%
2024/05/15	59	50.42	56	50.63	51.00	3	8,377	0.04%
2024/05/14	7	49.26	4	49.20	49.55	3	8,265	0.04%
2024/05/13	3	48.17	4	48.01	48.15	-1	8,181	-0.01%
2024/05/10	3	49.12	24	48.96	49.05	-21	8,134	-0.26%
2024/05/09	67	50.28	20	50.54	49.95	47	8,065	0.58%
2024/05/08	5	49.12	6	49.04	48.75	-1	7,849	-0.01%
2024/05/07	18	49.23	42	49.07	48.90	-24	7,735	-0.31%
2024/05/06	8	47.76	39	46.91	46.85	-31	7,527	-0.41%
2024/05/03	28	47.33	0	0.00	46.45	28	7,470	0.37%
2024/05/02	10.2	48.40	1	47.80	47.80	9.2	7,408	0.12%
2024/04/30	13	49.02	1	48.70	48.65	12	7,360	0.16%
2024/04/29	35	49.93	15	49.74	49.70	20	7,309	0.27%
2024/04/26	61	50.02	41	50.42	50.70	20	7,153	0.28%
2024/04/25	4.1	47.98	18	47.41	47.45	-13.9	6,791	-0.20%
2024/04/24	20.2	47.75	5	47.17	47.45	15.2	6,692	0.23%
2024/04/23	6	44.64	12	44.89	45.00	-6	6,567	-0.09%
2024/04/19	2	45.42	2.3	43.88	43.95	-0.3	6,471	0.00%
2024/04/18	6	46.78	10	46.67	46.40	-4	6,370	-0.06%
2024/04/17	5	47.47	1	47.70	47.65	4	6,310	0.06%
2024/04/16	17	47.10	20.5	46.23	46.40	-3.5	6,251	-0.06%
2024/04/15	7	48.50	27	48.93	48.20	-20	6,159	-0.32%
2024/04/12	21.1	50.57	7	50.40	50.20	14.2	6,060	0.23%
2024/04/11	41.6	50.75	18	51.16	50.00	23.6	5,920	0.40%
2024/04/10	174	55.52	185.9	55.80	55.20	-11.9	5,637	-0.21%	大買/大賣/
2024/04/09	134	53.62	212.6	53.16	53.70	-78.6	4,978	-1.58%	大買/大賣/
2024/04/08	34.3	48.69	33	48.25	48.90	1.3	4,446	0.03%
2024/04/03	3	47.15	6	47.05	46.70	-3	4,212	-0.07%
2024/04/02	110	47.53	31	47.82	47.65	79	4,148	1.90%	大買/
2024/04/01	14	48.11	15	48.02	47.10	-1	4,060	-0.02%
2024/03/29	12	47.34	10	47.75	46.55	2	3,885	0.05%
2024/03/28	18	47.79	60.1	48.15	47.00	-42.1	3,775	-1.11%
2024/03/27	767	49.37	30.1	49.06	47.90	736.9	3,638	20.25%	大買/鉅額交易
2024/03/26	31	47.33	29.1	46.89	45.55	1.9	3,117	0.06%
2024/03/25	73.1	46.41	147.9	46.68	46.60	-74.8	2,855	-2.62%	大賣/
2024/03/22	29.8	45.04	29	44.99	45.85	0.8	2,418	0.03%
2024/03/21	3	41.63	8	41.84	41.70	-5	2,151	-0.23%
2024/03/20	31	42.34	34	42.50	42.00	-3	2,095	-0.14%
2024/03/19	82	42.77	70	42.93	42.10	12	1,948	0.62%
2024/03/18	13	40.23	19	40.16	40.45	-6	1,545	-0.39%
2024/03/15	6	38.18	0	0.00	38.35	6	1,431	0.42%
2024/03/14	2	38.58	8	38.61	38.60	-6	1,418	-0.42%
2024/03/13	36	40.31	40	41.14	39.65	-4	1,389	-0.29%
2024/03/12	7	37.81	12	38.14	38.80	-5	1,190	-0.42%
2024/03/11	2	38.10	3	38.15	37.85	-1	1,169	-0.09%
2024/03/08	19	38.22	15	38.74	38.05	4	1,160	0.34%
2024/03/07	1	39.70	11	39.45	39.20	-10	1,124	-0.89%
2024/03/06	44	40.59	17	40.67	40.05	27	1,084	2.49%
2024/03/05	31	39.49	19	39.21	39.00	12	942	1.27%
2024/03/04	42	39.89	38	39.50	40.00	4	905	0.44%
2024/03/01	10	39.52	12	39.05	39.45	-2	767	-0.26%
2024/02/29	2	37.95	0	0.00	38.15	2	696	0.29%
2024/02/27	4	37.94	0	0.00	37.75	4	683	0.59%
2024/02/26	4	38.38	20	38.40	38.40	-16	663	-2.41%
2024/02/23	11	38.95	1	38.50	38.25	10	641	1.56%
2024/02/22	20	38.81	5	38.90	40.00	15	544	2.75%
2024/02/21	0	37.15	1	37.30	37.40	-1	420	-0.24%
2024/02/20	0	37.50	0	0.00	37.30	0	405	0.00%
2024/02/19	1	37.30	0	0.00	37.40	1	396	0.25%
2024/02/16	2	37.28	0	0.00	37.30	2	400	0.50%
2024/02/15	27	37.81	15	38.22	38.25	12	383	3.13%
2024/02/05	7	35.89	0	0.00	35.75	7	284	2.46%
2024/02/02	0	36.15	0	0.00	35.95	0	314	0.00%
2024/02/01	0	36.00	0	0.00	36.05	0	319	0.00%
2024/01/31	11	36.09	0	0.00	35.90	11	322	3.41%
2024/01/30	0	0.00	2	36.10	36.15	-2	324	-0.62%
2024/01/25	1	36.55	0	0.00	36.40	1	323	0.31%
2024/01/19	0.1	36.00	0	0.00	35.75	0.1	339	0.03%
2024/01/05	1	35.85	0	0.00	35.80	1	454	0.22%
2024/01/04	1	35.85	0	0.00	35.85	1	468	0.21%
2024/01/02	0	36.20	0	0.00	36.20	0	476	0.00%
2023/12/29	1	36.00	0	0.00	36.00	1	475	0.21%
2023/12/26	0	0.00	2.7	35.56	35.60	-2.7	482	-0.56%
2023/12/19	3	36.17	0	0.00	35.95	3	485	0.62%
2023/12/11	13	36.22	0	0.00	36.20	13	526	2.47%
2023/12/08	2	36.15	0	0.00	36.15	2	531	0.38%
2023/12/06	0	36.85	1	36.30	36.35	-1	562	-0.18%
2023/12/04	1	36.75	0	0.00	36.65	1	604	0.17%
2023/11/30	0	0.00	12	36.50	36.60	-12	706	-1.70%
2023/11/28	0	0.00	1	36.45	36.50	-1	781	-0.13%
2023/11/24	0.1	36.60	0	0.00	36.50	0.1	833	0.01%
2023/11/23	3	36.60	0	36.80	36.60	3	845	0.35%
2023/11/20	1	36.70	2	36.63	36.65	-1	914	-0.11%
2023/11/17	1	36.55	0	0.00	36.70	1	918	0.11%
2023/11/16	0	0.00	2	36.48	36.40	-2	923	-0.22%
2023/11/15	3	36.10	0	0.00	36.10	3	930	0.32%
2023/11/14	1.2	36.02	0	0.00	36.10	1.2	926	0.13%
2023/11/10	12.1	35.71	0	0.00	35.65	12.1	948	1.28%
2023/11/03	5	37.38	0	0.00	37.25	5	1,055	0.47%
2023/10/26	0	0.00	2	38.88	38.60	-2	1,513	-0.13%
2023/10/25	13	39.23	0.4	38.60	39.15	12.6	1,529	0.83%
2023/10/23	0	38.00	0	0.00	38.10	0	1,559	0.00%
2023/10/20	2	37.55	0	0.00	37.75	2	1,651	0.12%
2023/10/11	0	0.00	12	37.15	37.10	-12	1,654	-0.73%
2023/10/05	5	37.81	0	0.00	37.70	5	1,650	0.30%
2023/10/02	4	38.60	0	0.00	38.60	4	1,652	0.24%
2023/09/28	0	38.25	0	0.00	38.10	0	1,653	0.00%
2023/09/27	0	38.20	0	0.00	38.25	0	1,655	0.00%
2023/09/26	1	38.10	0	0.00	37.95	1	1,656	0.06%
2023/09/21	0.1	38.70	0	0.00	38.50	0.1	1,651	0.01%
2023/09/19	1	39.05	7.1	39.04	38.90	-6.1	1,637	-0.37%
2023/09/15	1	39.85	0	0.00	39.15	1	1,622	0.06%
2023/09/14	6	39.98	0	0.00	39.90	6	1,603	0.37%
2023/09/11	0	0.00	16	40.19	40.00	-16	1,574	-1.02%
2023/09/08	1	41.50	7	40.84	41.25	-6	1,556	-0.39%
2023/09/07	2	41.55	0	0.00	41.25	2	1,541	0.13%
2023/09/06	0	0.00	4	42.14	42.00	-4	1,522	-0.26%
2023/09/05	21.1	42.34	7	42.31	42.10	14.1	1,501	0.94%
2023/09/04	13.1	41.32	11	40.39	41.00	2.1	1,416	0.15%
2023/09/01	0.1	41.35	4	40.26	41.65	-3.9	1,368	-0.28%
2023/08/30	1	39.60	5	40.17	40.50	-4	1,324	-0.30%
2023/08/28	4	38.73	2	38.55	38.80	2	1,278	0.16%
2023/08/25	3	38.33	1	38.30	38.35	2	1,266	0.16%
2023/08/24	3	38.25	3	38.35	38.45	0	1,254	0.00%
2023/08/22	2	37.25	0	0.00	37.25	2	1,199	0.17%
2023/08/21	3	37.10	0	0.00	37.00	3	1,193	0.25%
2023/08/18	0	0.00	1	37.20	37.15	-1	1,184	-0.08%
2023/08/17	6	37.00	1	36.90	37.40	5	1,175	0.43%
2023/08/16	2	37.45	0	0.00	37.05	2	1,158	0.17%
2023/08/15	0	37.95	5	38.16	37.60	-5	1,143	-0.44%
2023/08/14	1	37.65	10	37.59	37.70	-9	1,132	-0.79%
2023/08/11	7	38.88	4	39.30	38.75	3	1,112	0.27%
2023/08/10	7	40.11	0	0.00	39.50	7	1,096	0.64%
2023/08/09	10	41.37	5	41.34	41.40	5	1,059	0.47%
2023/08/08	9	41.57	16	41.90	42.40	-7	1,023	-0.68%
2023/08/07	86	42.37	109	43.17	43.00	-23	936	-2.46%	大賣/
2023/08/04	15	40.31	30	40.60	40.85	-15	697	-2.15%
2023/08/02	3	38.00	0	0.00	38.25	3	588	0.51%
2023/08/01	6	39.05	0	0.00	39.05	6	572	1.05%
2023/07/28	25.7	39.24	4	39.00	39.25	21.7	533	4.06%
2023/07/26	23.4	39.03	0	0.00	39.20	23.4	499	4.69%
2023/07/25	45.3	39.43	18	39.19	39.20	27.3	446	6.12%
2023/07/24	6	39.02	4	39.24	38.70	2	352	0.57%
2023/07/20	0	0.00	0	36.60	36.50	0	269	0.00%
2023/07/13	7	36.45	0	0.00	36.80	7	260	2.69%
2023/07/12	0	0.00	29	36.70	36.50	-29	257	-11.25%
2023/07/07	0	0.00	1	36.35	36.60	-1	241	-0.41%
2023/07/06	3	36.67	0	0.00	36.65	3	240	1.25%
2023/06/30	0	0.00	6	38.03	38.05	-6	222	-2.70%
2023/06/27	0	0.00	3	38.12	37.80	-3	218	-1.37%
2023/06/26	0	0.00	2.4	38.18	38.05	-2.4	217	-1.10%
2023/06/16	1	37.95	0	0.00	38.00	1	212	0.47%
2023/06/15	0	0.00	1	38.05	38.05	-1	216	-0.46%
2023/06/13	0	0.00	1	37.45	37.30	-1	218	-0.46%
2023/06/08	1	37.95	0	0.00	37.80	1	222	0.45%
2023/06/05	5	38.10	3	37.90	38.10	2	237	0.84%
2023/06/01	1	37.40	0	0.00	37.50	1	240	0.42%
2023/05/31	0	0.00	2	37.70	37.75	-2	242	-0.83%
2023/05/25	0	0.00	0	37.60	37.35	0	243	0.00%
2023/05/24	1	37.55	0	0.00	37.60	1	245	0.41%
2023/05/22	1	37.75	0	0.00	37.65	1	255	0.39%
2023/05/17	0	0.00	4	37.08	37.15	-4	254	-1.57%
2023/05/12	2	37.25	0	0.00	37.35	2	229	0.87%
2023/05/10	0	38.15	0	0.00	37.90	0	223	0.00%
2023/05/05	0	0.00	2	38.10	38.15	-2	225	-0.89%
2023/05/03	0	0.00	0	38.00	37.95	0	228	0.00%
2023/05/02	0	0.00	0	37.98	37.90	0	229	0.00%
2023/04/28	0	0.00	0	37.90	37.75	0	231	0.00%
2023/04/25	1	37.45	0	0.00	37.50	1	228	0.44%
2023/04/21	0	0.00	2	37.45	37.45	-2	227	-0.88%
2023/04/10	0	0.00	0	38.00	38.00	0	221	0.00%
2023/04/07	0	0.00	0.1	38.15	38.05	-0.1	220	-0.04%
2023/04/06	0	0.00	0.2	38.05	37.95	-0.2	219	-0.09%
2023/03/30	0	0.00	0	37.85	37.80	0	219	0.00%
2023/03/29	0	38.08	0	0.00	37.75	0	221	0.00%
2023/03/28	1	37.95	0	0.00	37.85	1	224	0.45%
2023/03/27	0	38.28	0.3	37.95	37.95	-0.3	223	-0.13%
2023/03/24	0	38.20	0	0.00	38.00	0	228	0.00%
2023/03/23	0	38.15	0	0.00	38.20	0	229	0.00%
2023/03/21	2	37.65	0	0.00	37.70	2	252	0.79%
2023/03/20	0.1	37.35	1	37.25	37.35	-0.9	319	-0.28%
2023/03/16	10.1	37.75	0	0.00	37.55	10.1	402	2.51%
2023/03/15	0	38.50	0	0.00	38.15	0	394	0.00%
2023/03/14	1	38.70	0	0.00	38.60	1	386	0.27%
2023/03/13	1	38.65	0	0.00	38.80	1	385	0.26%
2023/03/10	0	39.35	0	0.00	39.15	0	381	0.00%
2023/03/09	1	39.60	0	0.00	39.60	1	382	0.26%
2023/03/06	0	0.00	2	39.40	39.40	-2	366	-0.55%
2023/03/02	0	39.10	0	0.00	39.10	0	360	0.00%
2023/02/22	0	39.30	1	39.05	39.20	-1	355	-0.28%
2023/02/21	0	39.45	0	0.00	39.35	0	354	0.00%
2023/02/20	1	39.10	0	0.00	39.25	1	347	0.29%
2023/02/17	0	39.30	0	0.00	39.10	0	349	0.00%
2023/02/16	12	39.00	0	0.00	39.05	12	352	3.41%
2023/02/15	0	39.20	0	0.00	38.90	0	355	0.00%
2023/02/14	0	39.20	0	0.00	39.00	0	353	0.00%
2023/02/13	0	38.94	0	0.00	39.00	0	353	0.00%
2023/02/10	0	40.00	5	38.85	39.00	-5	355	-1.41%
2023/02/09	0	38.90	0	0.00	39.00	0	354	0.00%
2023/02/08	0	39.50	0	0.00	39.25	0	353	0.00%
2023/02/03	0	39.60	0	0.00	39.30	0	352	0.00%
2023/02/02	4	39.10	0	0.00	39.15	4	349	1.14%
2023/02/01	0.1	38.90	0	0.00	38.90	0.1	348	0.02%
2023/01/31	0	38.97	0	0.00	38.85	0	349	0.00%
2023/01/13	0	0.00	1	38.65	38.50	-1	346	-0.29%
2023/01/11	0	39.55	0	0.00	38.60	0	348	0.00%
2023/01/09	0	38.40	0	0.00	38.20	0	347	0.00%
2023/01/03	5	38.10	0	0.00	38.00	5	356	1.40%
2022/12/29	1	37.65	0	0.00	37.80	1	357	0.28%
2022/12/22	0	0.00	2.1	38.28	38.25	-2.1	362	-0.57%
2022/12/21	1	38.35	0	0.00	38.05	1	366	0.28%
2022/12/20	0	38.60	0	0.00	38.15	0	365	0.00%
2022/12/19	2	38.70	0	0.00	38.50	2	368	0.54%
2022/12/15	2	39.05	0	0.00	39.00	2	363	0.55%
2022/12/14	3	39.10	0	0.00	39.40	3	368	0.82%
2022/12/13	0.1	39.40	0	0.00	39.05	0.1	364	0.02%
2022/12/12	111	40.14	109	40.17	40.00	2	347	0.58%	大買/大賣/
2022/12/09	2	40.50	9	40.66	40.85	-7	279	-2.50%
2022/12/08	0	37.85	0	0.00	37.75	0	190	0.02%
2022/12/07	2	37.60	0	0.00	37.65	2	190	1.05%
2022/12/06	6	37.85	0	0.00	37.70	6	192	3.12%
2022/12/01	0	0.00	5	38.05	38.10	-5	193	-2.58%
2022/11/30	0	37.60	0	0.00	37.60	0	193	0.02%
2022/11/21	3	37.40	0	0.00	37.50	3	197	1.52%
2022/11/18	4	37.75	0	0.00	37.60	4	198	2.01%
2022/11/16	5.1	37.58	0	0.00	37.30	5.1	200	2.55%
2022/11/09	0	37.30	0	0.00	37.35	0	199	0.02%
2022/11/08	0.1	37.27	0	0.00	37.25	0.1	204	0.04%
2022/10/26	3	35.95	0	0.00	35.95	3	222	1.35%
2022/10/20	10	35.89	0	0.00	36.30	10	223	4.48%
2022/10/13	10	36.80	0	0.00	35.75	10	231	4.32%
2022/10/12	0	0.00	13	36.78	36.90	-13	225	-5.76%
2022/10/11	10	36.90	18	36.93	36.75	-8	228	-3.50%
2022/10/07	2	37.50	0	0.00	37.70	2	230	0.87%
2022/10/06	0	0.00	6	38.00	37.95	-6	228	-2.62%
2022/10/05	1	38.20	2	38.20	38.00	-1	230	-0.43%
2022/10/03	0	0.00	7	37.56	37.60	-7	231	-3.03%
2022/09/30	7	37.11	0	0.00	37.60	7	232	3.01%
2022/09/28	10	38.00	42	38.00	37.90	-32	232	-13.76%
2022/09/22	0	40.15	0	0.00	40.15	0	253	0.00%
2022/09/21	1	40.65	5	40.21	40.00	-4	265	-1.51%
2022/09/15	0	0.00	10	40.05	39.90	-10	259	-3.86%
2022/09/14	0	0.00	1	40.10	40.10	-1	268	-0.37%
2022/09/07	0	0.00	2	38.98	39.00	-2	275	-0.73%
2022/09/05	0	0.00	1	39.55	39.40	-1	273	-0.37%
2022/09/01	0	0.00	1	39.80	39.65	-1	271	-0.37%
2022/08/25	1	40.25	0	0.00	40.20	1	265	0.38%
2022/08/18	1	39.90	4	39.70	40.00	-3	259	-1.16%
2022/08/15	1	39.95	0	0.00	40.10	1	256	0.39%
2022/08/12	0	0.00	3	39.92	39.90	-3	251	-1.19%
2022/08/09	0	0.00	2	38.45	38.40	-2	239	-0.84%
2022/08/08	1	37.90	0	0.00	38.20	1	241	0.41%
2022/08/04	0	0.00	3	37.45	37.45	-3	243	-1.23%
2022/08/03	12	37.96	3	37.80	37.60	9	242	3.72%
2022/07/28	10	38.44	1	38.50	38.20	9	247	3.64%
2022/07/25	0	0.00	2	38.50	38.35	-2	245	-0.81%
2022/07/22	0	0.00	4	38.15	38.20	-4	243	-1.64%
2022/07/18	3	37.70	0	0.00	37.75	3	256	1.17%
2022/07/15	0	0.00	3	37.60	37.75	-3	253	-1.18%
2022/07/12	4	36.05	0	0.00	36.15	4	253	1.58%
2022/07/08	1	36.60	0	37.10	36.50	1	260	0.38%
2022/07/06	10	36.30	12	36.13	36.05	-2	261	-0.77%
2022/07/04	2	36.60	2	36.60	36.70	0	259	0.00%
2022/06/30	0	0.00	2	39.33	39.15	-2	242	-0.83%
2022/06/27	0	40.10	0	0.00	40.00	0	226	0.00%
2022/06/23	10	39.35	7	39.20	39.40	3	227	1.32%
2022/06/16	6	40.17	24	39.99	39.95	-18	225	-7.98%
2022/06/13	0	40.40	0	0.00	40.20	0	230	0.00%
2022/06/10	1	40.60	0	0.00	40.60	1	232	0.43%
2022/05/26	0	0.00	1	40.35	40.25	-1	272	-0.37%
2022/05/25	0	39.90	0	0.00	40.25	0	276	0.00%
2022/05/19	2	39.60	0	0.00	39.65	2	302	0.66%
2022/05/17	0	0.00	0.2	40.30	39.95	-0.2	311	-0.06%
2022/05/16	1	39.80	0.2	40.05	39.95	0.8	310	0.25%
2022/05/13	0	0.00	8	39.30	39.75	-8	310	-2.58%
2022/05/09	0	0.00	1.3	39.72	39.70	-1.3	334	-0.39%
2022/05/03	0	0.00	0	40.09	39.95	0	351	0.00%
2022/04/29	0	0.00	0.3	40.30	40.10	-0.3	356	-0.08%
2022/04/28	0	0.00	0	39.89	39.90	0	366	0.00%
2022/04/27	1	39.40	0	0.00	39.70	1	376	0.27%
2022/04/25	2	40.00	0	0.00	40.10	2	377	0.53%
2022/04/21	1	41.00	0	0.00	40.90	1	376	0.27%
2022/04/18	3	40.40	0	0.00	40.40	3	393	0.76%
2022/04/15	0	0.00	1	40.85	40.55	-1	397	-0.25%
2022/04/14	9	41.04	0	0.00	41.00	9	408	2.20%
2022/04/13	0	0.00	0	40.85	40.95	0	413	0.00%
2022/04/11	1	40.25	0	0.00	40.25	1	454	0.22%
2022/04/08	0	0.00	0	40.60	40.65	0	582	0.00%
2022/04/07	0	41.00	0	41.00	40.55	0	614	0.00%
2022/04/01	0	40.85	0	0.00	40.70	0	639	0.00%
2022/03/29	0	41.38	0	0.00	40.90	0	649	0.00%
2022/03/28	0	0.00	1	40.90	40.90	-1	650	-0.15%
2022/03/25	2	40.83	0	0.00	40.80	2	648	0.31%
2022/03/24	1	41.15	0	0.00	41.05	1	643	0.16%
2022/03/23	0	41.68	0	0.00	41.45	0	640	0.00%
2022/03/22	0	42.00	0	0.00	41.60	0	637	0.00%
2022/03/21	0	41.55	0	0.00	41.65	0	638	0.00%
2022/03/18	0	41.53	0	0.00	41.55	0	639	0.00%
2022/03/16	1	40.75	0	0.00	40.70	1	636	0.16%
2022/03/14	0	41.55	0	0.00	41.30	0	638	0.00%
2022/03/11	2	41.25	0	0.00	41.20	2	639	0.31%
2022/03/10	0	41.35	0	0.00	41.20	0	641	0.01%
2022/03/09	0	40.35	0	0.00	40.45	0	643	0.00%
2022/03/08	3	40.32	0	40.93	39.95	3	646	0.46%
2022/03/07	1	41.30	0	42.30	41.00	1	640	0.16%
2022/03/04	0	0.00	2	42.00	42.10	-2	634	-0.32%
2022/03/01	0	42.30	0	0.00	42.20	0	784	0.00%
2022/02/25	2	41.78	0	0.00	41.85	2	799	0.25%
2022/02/24	9	42.03	0	0.00	41.65	9	808	1.11%
2022/02/23	0	42.70	1	42.75	42.60	-1	800	-0.12%
2022/02/22	0	42.70	0	0.00	42.40	0	802	0.00%
2022/02/21	0	43.50	0	0.00	43.10	0	801	0.00%
2022/02/18	0	43.00	0	0.00	43.10	0	800	0.00%
2022/02/17	4	42.68	0	0.00	42.70	4	805	0.50%
2022/02/16	4	42.96	0	0.00	43.00	4	810	0.49%
2022/02/15	0	43.63	0	0.00	42.70	0	815	0.00%
2022/02/14	0	43.15	0	0.00	42.90	0	823	0.00%
2022/02/11	0	43.50	3	43.53	43.45	-3	842	-0.36%
2022/02/10	0	43.25	1	43.15	43.20	-1	832	-0.12%
2022/02/09	0	43.25	3	43.08	43.05	-3	838	-0.36%
2022/02/08	0	43.30	0	0.00	42.90	0	850	0.00%
2022/02/07	1	42.40	0	0.00	42.55	1	857	0.12%
2022/01/26	3	41.60	1	42.00	42.00	2	857	0.23%
2022/01/24	3.1	42.00	0	0.00	42.05	3.1	858	0.36%
2022/01/20	0	0.00	2	43.00	43.60	-2	849	-0.24%
2022/01/18	1	43.10	3	43.30	42.90	-2	838	-0.24%
2022/01/13	0	0.00	2	43.55	43.30	-2	837	-0.24%
2022/01/10	1	42.80	0	0.00	43.30	1	842	0.12%
2022/01/07	5	42.77	0	0.00	42.70	5	861	0.58%
2022/01/06	3	43.25	0	0.00	43.40	3	851	0.35%
2022/01/05	1	44.00	0	0.00	43.70	1	844	0.12%
2022/01/04	6.1	44.22	31	44.26	44.15	-24.9	833	-2.99%
2022/01/03	55	46.00	14.1	45.81	44.85	40.9	807	5.07%
2021/12/30	7	43.52	4	43.46	43.75	3	681	0.44%
2021/12/29	14	43.40	5	42.80	43.40	9	657	1.37%
2021/12/28	2	42.35	0	0.00	42.30	2	636	0.31%
2021/12/27	1	42.30	1	42.25	42.25	0	642	0.00%
2021/12/23	0	0.00	1	42.25	42.40	-1	653	-0.15%
2021/12/17	1	41.90	0	0.00	41.85	1	685	0.15%
2021/12/16	1	41.90	0	0.00	42.05	1	684	0.15%
2021/12/14	1	41.75	0	0.00	41.75	1	702	0.14%
2021/12/13	1	42.00	0	0.00	42.00	1	700	0.14%
2021/12/09	1	42.00	0	0.00	42.10	1	711	0.14%
2021/12/08	2	42.35	1	42.35	42.25	1	719	0.14%
2021/12/07	2	42.15	15	42.10	42.20	-13	786	-1.65%
2021/12/03	1	42.00	0	0.00	41.95	1	795	0.13%
2021/12/02	3	42.10	0	0.00	41.95	3	793	0.38%
2021/11/30	0	0.00	2	42.03	42.10	-2	796	-0.25%
2021/11/29	2	42.00	0	0.00	41.85	2	794	0.25%
2021/11/26	2	42.40	17	42.56	42.20	-15	783	-1.91%
2021/11/25	24	44.08	89	44.01	43.20	-65	766	-8.48%
2021/11/24	0	0.00	1	44.10	44.45	-1	645	-0.15%
2021/11/23	3	43.65	0	0.00	43.75	3	629	0.48%
2021/11/22	0	0.00	1	43.45	43.45	-1	625	-0.16%
2021/11/19	0	0.00	2	43.60	43.30	-2	629	-0.32%
2021/11/17	1	43.70	0	0.00	43.60	1	626	0.16%
2021/11/16	0.1	43.70	0	0.00	43.80	0.1	632	0.01%
2021/11/15	0	0.00	1	43.40	43.55	-1	634	-0.16%
2021/11/12	1	43.25	12	43.08	42.90	-11	636	-1.73%
2021/11/11	2	43.28	0	0.00	43.25	2	640	0.31%
2021/11/10	1	43.70	3	43.73	43.55	-2	665	-0.30%
2021/11/08	0	0.00	2	42.75	42.90	-2	666	-0.30%
2021/11/05	1	42.40	9	42.62	42.90	-8	673	-1.19%
2021/11/04	0	0.00	2	42.15	42.40	-2	666	-0.30%
2021/11/02	3	41.80	0	0.00	41.50	3	673	0.45%
2021/11/01	1	41.95	3	42.10	41.95	-2	692	-0.29%
2021/10/28	0	0.00	1	41.75	41.75	-1	695	-0.14%
2021/10/27	0	0.00	1	41.70	41.65	-1	718	-0.14%
2021/10/21	0	0.00	2	41.60	41.50	-2	765	-0.26%
2021/10/20	0	41.60	0	0.00	41.50	0	772	0.00%
2021/10/19	4	41.40	0	0.00	41.40	4	784	0.51%
2021/10/15	0	0.00	2	41.68	42.40	-2	782	-0.26%
2021/10/12	3	40.20	0	0.00	40.20	3	792	0.38%
2021/10/07	2	40.80	0	0.00	40.90	2	829	0.24%
2021/10/06	5	39.90	0	0.00	39.90	5	861	0.58%
2021/10/04	3	40.37	0	0.00	40.15	3	863	0.35%
2021/10/01	6	40.76	0	0.00	40.80	6	860	0.70%
2021/09/30	1	42.05	0	42.10	42.30	1	856	0.12%
2021/09/29	1	42.05	0	0.00	42.05	1	862	0.12%
2021/09/28	0	42.95	0	0.00	43.00	0	865	0.00%
2021/09/27	0	0.00	1	42.85	42.60	-1	856	-0.12%
2021/09/24	0	0.00	1	42.00	42.05	-1	852	-0.12%
2021/09/17	0	0.00	1	42.40	42.40	-1	873	-0.11%
2021/09/16	0	0.00	1	41.50	41.60	-1	866	-0.12%
2021/09/15	0	0.00	1	41.35	41.25	-1	879	-0.11%
2021/09/14	1	41.95	0	0.00	41.85	1	887	0.11%
2021/09/13	2	42.23	6.9	42.08	42.20	-4.9	897	-0.55%
2021/09/10	7	42.77	11	42.73	42.65	-4	905	-0.44%
2021/09/09	1	39.50	0	0.00	39.50	1	848	0.12%
2021/09/08	6	39.13	0	0.00	39.00	6	852	0.70%
2021/09/06	0	0.00	2	40.70	40.50	-2	859	-0.23%
2021/09/02	3	40.80	0	0.00	40.40	3	866	0.35%
2021/08/30	0	0.00	1	40.60	40.60	-1	936	-0.11%
2021/08/20	14	38.78	0	0.00	38.60	14	1,254	1.12%
2021/08/18	2	38.85	0	0.00	39.60	2	1,243	0.16%
2021/08/17	1	39.70	0	0.00	39.35	1	1,245	0.08%
2021/08/16	28	39.67	0	0.00	39.70	28	1,243	2.25%
2021/08/13	0	0.00	18	43.20	43.20	-18	1,219	-1.48%
2021/08/12	2	43.40	0	0.00	43.30	2	1,218	0.16%
2021/08/10	1	44.00	0	0.00	43.95	1	1,217	0.08%
2021/08/09	1	44.30	0	0.00	44.45	1	1,240	0.08%
2021/08/06	0	0.00	16	45.14	44.90	-16	1,256	-1.27%
2021/08/05	16	45.71	4	45.90	45.60	12	1,270	0.94%
2021/08/04	0	0.00	2	45.30	45.35	-2	1,304	-0.15%
2021/08/02	0	0.00	2	45.40	45.55	-2	1,349	-0.15%
2021/07/30	5	44.45	5	44.86	44.65	0	1,345	0.00%
2021/07/29	2	43.88	2	44.15	44.00	0	1,343	0.00%
2021/07/28	12	43.66	0	0.00	43.60	12	1,354	0.89%
2021/07/26	0	0.00	2	44.75	44.80	-2	1,423	-0.14%
2021/07/21	23	43.53	2	43.35	43.10	21	1,482	1.42%
2021/07/20	3	43.50	0	0.00	43.45	3	1,498	0.20%
2021/07/19	2	44.40	0	0.00	44.30	2	1,518	0.13%
2021/07/15	21	45.13	3	44.80	45.15	18	1,765	1.02%
2021/07/14	1	44.25	0	0.00	44.30	1	1,788	0.06%
2021/07/13	2	44.80	1	45.20	44.65	1	1,808	0.06%
2021/07/08	2	44.00	0	0.00	44.00	2	1,926	0.10%
2021/07/07	1	44.20	0	0.00	44.10	1	1,978	0.05%
2021/07/06	0	0.00	3	44.50	44.25	-3	2,080	-0.14%
2021/07/05	2	44.65	11	44.69	44.70	-9	2,166	-0.42%
2021/07/02	10	44.05	2	44.08	43.90	8	2,305	0.35%
2021/07/01	1	43.65	0	0.00	43.80	1	2,527	0.04%
2021/06/30	2	43.70	5	43.78	43.70	-3	2,806	-0.11%
2021/06/29	0	0.00	4	43.55	43.65	-4	2,901	-0.14%
2021/06/28	0	0.00	0	44.15	43.90	0	3,193	0.00%
2021/06/25	0	0.00	3	44.08	43.90	-3	3,306	-0.09%
2021/06/24	1	43.30	0	0.00	43.40	1	3,350	0.03%
2021/06/23	1	43.15	0	0.00	43.30	1	3,385	0.03%
2021/06/22	2	43.18	2	43.35	42.85	0	3,396	0.00%
2021/06/21	6	43.20	0	0.00	43.20	6	3,394	0.18%
2021/06/18	10	44.40	0	0.00	44.30	10	3,401	0.29%
2021/06/17	10	44.80	2	44.70	44.80	8	3,425	0.23%
2021/06/16	29	44.81	0	44.70	44.55	29	3,510	0.83%
2021/06/15	0	0.00	5	44.35	45.15	-5	3,568	-0.14%
2021/06/11	10	44.40	2	44.85	44.25	8	3,598	0.22%
2021/06/10	1	44.50	0	0.00	44.50	1	3,685	0.03%
2021/06/09	12	44.60	0	0.00	44.55	12	3,891	0.31%
2021/06/08	0	0.00	1	46.05	45.50	-1	3,984	-0.03%
2021/06/07	5	45.85	2	45.78	45.60	3	3,983	0.08%
2021/06/04	10	44.55	7	44.60	44.50	3	3,988	0.08%
2021/06/03	1	45.05	0	0.00	45.05	1	4,005	0.02%
2021/06/02	15	45.73	4	46.30	45.60	11	4,127	0.27%
2021/06/01	22	47.48	61	48.08	47.35	-39	4,108	-0.95%
2021/05/31	59	46.04	32	45.28	46.40	27	4,098	0.66%
2021/05/28	26	44.13	0	0.00	44.25	26	4,039	0.64%
2021/05/26	10	42.50	6	42.55	42.65	4	4,054	0.10%
2021/05/25	4	42.81	4	42.65	42.50	0	4,088	0.00%
2021/05/24	4	41.71	4	41.55	42.00	0	4,151	0.00%
2021/05/21	10	41.50	3	41.40	41.45	7	4,162	0.17%
2021/05/20	2	41.05	0	0.00	41.15	2	4,170	0.05%
2021/05/19	1	41.75	1	41.90	41.65	0	4,169	0.00%
2021/05/18	1	40.10	3	41.98	42.00	-2	4,178	-0.05%
2021/05/17	6	39.35	0	0.00	39.10	6	4,172	0.14%
2021/05/14	1	42.00	1	43.00	41.50	0	4,143	0.00%
2021/05/13	9	41.62	0	0.00	41.20	9	4,124	0.22%
2021/05/12	2	40.55	11	41.91	41.55	-9	4,101	-0.22%
2021/05/11	3	45.70	2	45.70	44.50	1	4,055	0.02%
2021/05/07	8	47.74	2	47.60	48.05	6	4,017	0.15%
2021/05/06	0	0.00	1	47.00	46.00	-1	4,013	-0.02%
2021/05/05	1	46.35	1	47.10	46.35	0	4,007	0.00%
2021/05/04	13	46.66	16	45.12	46.65	-3	4,005	-0.07%
2021/05/03	5	48.28	24	48.13	47.70	-19	3,971	-0.48%
2021/04/29	8	49.58	8	49.19	49.20	0	3,938	0.00%
2021/04/28	1	48.65	13	48.92	48.60	-12	3,933	-0.31%
2021/04/27	2	49.65	33	49.51	49.30	-31	3,937	-0.79%
2021/04/26	3	50.00	3	50.30	50.00	0	3,913	0.00%
2021/04/23	8	49.78	8	49.98	49.90	0	3,907	0.00%
2021/04/22	46	51.16	24	51.31	50.10	22	3,948	0.56%
2021/04/21	0	0.00	10	50.10	50.10	-10	3,736	-0.27%
2021/04/20	63	50.41	36	49.79	50.90	27	3,723	0.73%
2021/04/19	6	49.13	9	49.10	49.00	-3	3,710	-0.08%
2021/04/16	14.5	49.96	10	49.65	49.50	4.5	3,718	0.12%
2021/04/15	2	50.03	1	51.00	50.30	1	3,718	0.03%
2021/04/14	7	49.29	31	48.92	50.00	-24	3,796	-0.63%
2021/04/13	25	50.08	37	49.97	49.40	-12	3,799	-0.32%
2021/04/12	32.8	50.66	11	50.84	50.10	21.8	3,970	0.55%
2021/04/09	6	52.20	30	52.12	51.90	-24	3,932	-0.61%
2021/04/08	32	52.27	27	52.40	52.20	5	3,862	0.13%
2021/04/07	41	51.57	81	51.29	50.70	-40	3,714	-1.08%
2021/04/06	29	53.11	32	52.90	52.50	-3	3,493	-0.09%
2021/04/01	9	49.33	9	49.26	49.60	0	3,216	0.00%
2021/03/31	95	49.52	53	49.45	48.90	42	3,118	1.35%
2021/03/30	30	48.12	7	47.93	48.20	23	2,822	0.81%
2021/03/29	59	46.62	1	47.20	47.25	58	2,705	2.14%
2021/03/26	0	0.00	8	46.36	46.60	-8	2,704	-0.30%
2021/03/25	6	45.47	0	0.00	45.55	6	2,676	0.22%
2021/03/24	9	45.27	3	44.85	45.20	6	2,657	0.23%
2021/03/23	0	0.00	6	45.08	45.15	-6	2,646	-0.23%
2021/03/22	16	45.31	33	45.12	45.20	-17	2,631	-0.65%
2021/03/19	10	45.56	177	45.50	45.20	-167	2,616	-6.38%	大賣/鉅額交易
2021/03/18	1	46.85	6	47.47	46.95	-5	2,538	-0.20%
2021/03/17	10	47.85	46	47.69	47.30	-36	2,496	-1.44%
2021/03/16	19	47.93	44	47.63	47.55	-25	2,473	-1.01%
2021/03/15	164	48.09	239	48.44	48.40	-75	2,402	-3.12%	大買/大賣/
2021/03/12	176	46.44	10	47.09	47.60	166	2,209	7.51%	大買/鉅額交易
2021/03/11	10	45.55	5	45.95	45.55	5	2,186	0.23%
2021/03/10	0	46.53	35	45.27	45.35	-35	2,286	-1.53%
2021/03/09	101	46.04	1	45.75	45.85	100	2,292	4.36%	大買/
2021/03/08	6	46.09	8	46.60	46.15	-2	2,275	-0.09%
2021/03/05	0	0.00	20	45.33	45.20	-20	2,151	-0.93%
2021/03/04	56	45.74	32	46.16	45.35	24	2,166	1.11%
2021/03/03	5	44.60	12	44.21	44.60	-7	2,023	-0.35%
2021/03/02	1	44.90	0	0.00	44.20	1	2,011	0.05%
2021/02/26	8	45.18	0	0.00	44.85	8	2,003	0.40%
2021/02/25	0	0.00	4	45.01	45.20	-4	1,981	-0.20%
2021/02/24	11	45.30	5.1	45.67	45.05	5.9	1,950	0.30%
2021/02/23	15	44.13	1	43.95	44.20	14	1,878	0.75%
2021/02/22	0	0.00	1	43.60	43.50	-1	1,865	-0.05%
2021/02/19	0	0.00	3	43.10	43.50	-3	1,855	-0.16%
2021/02/18	8	43.29	4	43.20	43.45	4	1,875	0.21%
2021/02/17	16	42.45	0	0.00	42.50	16	1,871	0.85%
2021/02/05	2	41.85	1	41.95	41.95	1	1,861	0.05%
2021/02/04	2	41.73	11	41.93	41.65	-9	1,861	-0.48%
2021/02/03	15	41.87	0	0.00	41.65	15	1,868	0.80%
2021/02/02	3	41.43	2	41.70	41.90	1	1,870	0.05%
2021/02/01	8	40.86	7	40.60	40.80	1	1,862	0.05%
2021/01/29	13	41.27	1	41.25	41.15	12	1,855	0.65%
2021/01/28	3	41.75	1	41.70	41.30	2	1,847	0.11%
2021/01/26	1	42.00	4	42.55	42.00	-3	1,846	-0.16%
2021/01/25	1	41.80	2	41.90	42.25	-1	1,849	-0.05%
2021/01/22	2	42.40	2.1	42.31	42.45	-0.1	1,845	0.00%
2021/01/21	6	42.28	8	42.75	42.50	-2	1,837	-0.11%
2021/01/20	1	43.00	2	42.55	42.55	-1	1,823	-0.05%
2021/01/19	2	44.80	0	0.00	44.25	2	1,789	0.11%
2021/01/18	3	44.12	11.2	44.37	44.20	-8.2	1,784	-0.46%
2021/01/15	19	45.18	5	45.37	44.60	14	1,782	0.79%
2021/01/14	2	44.95	2	45.20	45.15	0	1,722	0.00%
2021/01/13	6	45.27	0	0.00	44.95	6	1,707	0.35%
2021/01/12	3	45.28	1	46.45	45.05	2	1,690	0.12%
2021/01/11	9	45.66	43	44.88	46.05	-34	1,655	-2.05%
2021/01/08	7	45.64	5	45.90	45.70	2	1,624	0.12%
2021/01/07	13	46.93	17	46.49	46.70	-4	1,588	-0.25%
2021/01/06	15	45.55	83	45.56	45.15	-68	1,466	-4.64%
2021/01/05	60	46.80	18	46.99	46.70	42	1,394	3.01%
2021/01/04	4	44.81	1	44.25	44.90	3	1,172	0.26%
2020/12/31	1	43.90	0	0.00	44.00	1	1,105	0.09%
2020/12/30	0	0.00	2	43.00	42.85	-2	1,081	-0.18%
2020/12/29	0	0.00	1	43.05	42.80	-1	1,084	-0.09%
2020/12/28	0	0.00	3	43.33	43.35	-3	1,083	-0.28%
2020/12/25	1	42.75	0	0.00	42.60	1	1,074	0.09%
2020/12/23	2	42.73	0	0.00	42.70	2	1,075	0.19%
2020/12/22	2	43.90	3	43.67	42.75	-1	1,086	-0.09%
2020/12/21	6	42.71	4	42.45	43.60	2	1,054	0.19%
2020/12/17	0	0.00	10	42.39	42.35	-10	1,051	-0.95%
2020/12/15	3	42.52	0	0.00	41.90	3	1,080	0.28%
2020/12/14	1	43.30	0	0.00	43.00	1	1,065	0.09%
2020/12/11	6	43.52	1	43.30	43.40	5	1,064	0.47%
2020/12/10	3	43.20	0	0.00	43.10	3	1,050	0.29%
2020/12/09	3	44.13	0	0.00	44.10	3	1,044	0.29%
2020/12/08	1	44.75	6	44.15	44.75	-5	1,045	-0.48%
2020/12/07	31	44.25	2	44.05	44.35	29	1,043	2.78%
2020/12/04	17	45.37	40	44.95	45.05	-23	975	-2.36%
2020/12/03	2	43.85	1	43.95	43.60	1	858	0.12%
2020/12/02	1	43.05	3	43.30	43.10	-2	848	-0.24%
2020/12/01	0	0.00	4	43.03	43.00	-4	854	-0.47%
2020/11/30	1	43.30	5	43.30	43.15	-4	860	-0.46%
2020/11/26	0	42.10	0	41.70	42.00	0	877	0.00%
2020/11/25	2	42.35	0	0.00	42.25	2	1,016	0.20%
2020/11/24	0	0.00	5	42.19	42.30	-5	1,028	-0.49%
2020/11/23	0	0.00	5	42.13	42.15	-5	1,085	-0.46%
2020/11/19	0	0.00	1	41.60	41.70	-1	1,145	-0.09%
2020/11/18	1	41.90	1	42.00	42.00	0	1,250	0.00%
2020/11/17	1	42.10	0	0.00	42.15	1	1,262	0.08%
2020/11/16	35	41.84	0	0.00	41.85	35	1,278	2.74%
2020/11/13	1	41.35	0	0.00	41.45	1	1,284	0.08%
2020/11/11	1	41.50	0	0.00	41.35	1	1,324	0.08%
2020/11/05	4	40.83	0	0.00	40.80	4	1,374	0.29%
2020/11/03	0	0.00	4	39.90	40.10	-4	1,396	-0.29%
2020/11/02	4	38.60	0	0.00	39.15	4	1,415	0.28%
2020/10/30	0	0.00	1	39.80	39.85	-1	1,443	-0.07%
2020/10/26	39	41.15	0	0.00	41.15	39	1,502	2.60%
2020/10/23	3	41.58	1	41.40	41.55	2	1,530	0.13%
2020/10/22	1	40.10	1	40.70	40.70	0	1,630	0.00%
2020/10/21	0	0.00	1	40.70	40.70	-1	1,760	-0.06%
2020/10/20	0	0.00	1	40.70	40.90	-1	1,836	-0.05%
2020/10/16	1	40.30	1	40.15	40.05	0	1,993	0.00%
2020/10/13	0	0.00	1	40.40	40.55	-1	2,102	-0.05%
2020/10/12	4	41.10	0	0.00	40.95	4	2,132	0.19%
2020/10/07	0	0.00	3	41.60	41.70	-3	2,255	-0.13%
2020/10/05	0	0.00	2	41.60	42.25	-2	2,446	-0.08%
2020/09/25	0	0.00	9	40.53	40.10	-9	3,451	-0.26%
2020/09/24	4	40.93	11	40.91	40.70	-7	3,463	-0.20%
2020/09/23	3	41.93	5	41.85	41.90	-2	3,494	-0.06%
2020/09/22	12	42.49	1	42.20	42.20	11	3,524	0.31%
2020/09/21	4	43.40	15	44.40	43.05	-11	3,526	-0.31%
2020/09/18	8	42.69	1	43.15	43.80	7	3,519	0.20%
2020/09/17	36	42.30	0	0.00	42.45	36	3,499	1.03%
2020/09/16	1	42.80	2	42.58	42.30	-1	3,504	-0.03%
2020/09/11	9	42.16	5	42.34	42.10	4	3,523	0.11%
2020/09/10	8	43.28	2	43.45	43.00	6	3,507	0.17%
2020/09/09	1	43.65	0	0.00	43.90	1	3,492	0.03%
2020/09/08	1	44.65	1	44.50	44.70	0	3,476	0.00%
2020/09/07	1	44.70	0	0.00	44.55	1	3,478	0.03%
2020/09/04	4	44.74	3	44.67	44.95	1	3,479	0.03%
2020/09/03	0	0.00	1	46.10	45.30	-1	3,478	-0.03%
2020/09/02	2	45.43	2	45.40	45.35	0	3,467	0.00%
2020/09/01	4	45.81	4	45.65	45.80	0	3,459	0.00%
2020/08/31	48	46.86	52	46.91	46.20	-4	3,432	-0.12%
2020/08/27	23	45.53	27	45.99	45.15	-4	3,278	-0.12%
2020/08/26	6	45.26	1	45.40	45.15	5	3,224	0.16%
2020/08/25	2	44.95	12	45.08	45.40	-10	3,196	-0.31%
2020/08/24	26.1	45.07	23	45.00	45.10	3.1	3,156	0.10%
2020/08/21	0	0.00	1	42.30	42.85	-1	3,051	-0.03%
2020/08/20	3	40.72	3	41.10	41.70	0	3,032	0.00%
2020/08/19	4	43.48	1	43.25	43.15	3	2,997	0.10%
2020/08/18	2	43.90	1	45.15	43.90	1	2,984	0.03%
2020/08/17	0	0.00	3	45.02	44.60	-3	2,965	-0.10%
2020/08/14	2	43.85	2	44.10	44.05	0	2,946	0.00%
2020/08/13	9	44.29	10	44.35	43.50	-1	2,939	-0.03%
2020/08/12	1	43.45	0	0.00	43.70	1	2,915	0.03%
2020/08/11	1	43.80	17	43.50	43.35	-16	2,907	-0.55%
2020/08/10	3	44.07	0	0.00	44.05	3	2,926	0.10%
2020/08/07	6	44.37	11	44.45	44.25	-5	2,921	-0.17%
2020/08/06	1	45.05	0	0.00	44.90	1	2,913	0.03%
2020/08/05	12	45.98	7	45.99	45.70	5	2,918	0.17%
2020/08/04	5	44.31	0	0.00	44.40	5	2,932	0.17%
2020/08/03	3	44.47	10	44.50	44.30	-7	2,989	-0.23%
2020/07/31	14	44.71	20	44.46	44.90	-6	3,001	-0.20%
2020/07/30	6	44.62	1	44.45	44.45	5	2,976	0.17%
2020/07/29	2	44.58	4	44.39	44.50	-2	2,951	-0.07%
2020/07/28	20	45.59	10	45.27	44.25	10	2,924	0.34%
2020/07/27	63	48.50	39	49.19	46.20	24	2,815	0.85%
2020/07/24	19	47.36	39	48.79	47.15	-20	2,675	-0.75%
2020/07/23	15	49.40	151	48.77	48.70	-136	2,598	-5.23%	大賣/鉅額交易
2020/07/22	29	49.98	15	50.43	50.70	14	2,542	0.55%
2020/07/21	24	48.36	2	47.95	48.00	22	2,431	0.90%
2020/07/20	10	46.11	1	46.85	46.90	9	2,388	0.38%
2020/07/17	1	48.00	4	47.95	47.30	-3	2,362	-0.13%
2020/07/16	5	48.10	10	46.55	46.95	-5	2,315	-0.22%
2020/07/15	1	49.40	1	49.05	47.75	0	2,281	0.00%
2020/07/14	189	48.91	3	48.90	47.80	186	2,232	8.33%	大買/鉅額交易
2020/07/13	2	51.30	7	51.89	50.10	-5	2,161	-0.23%
2020/07/10	6	51.00	16	49.99	51.40	-10	2,095	-0.48%
2020/07/09	16	52.31	32	52.07	50.80	-16	1,975	-0.81%
2020/07/08	45	53.11	161	53.13	53.40	-116	1,737	-6.68%	大賣/鉅額交易
2020/07/07	31	50.00	3.1	50.00	50.00	27.9	1,121	2.49%
2020/07/06	0	0.00	1	45.50	45.50	-1	999	-0.10%
2020/07/03	1	41.40	3	41.40	41.40	-2	974	-0.21%
2020/07/02	7	36.69	0	0.00	37.65	7	952	0.73%
2020/07/01	0	0.00	11	38.94	39.00	-11	903	-1.22%
2020/06/30	0	0.00	2	39.10	38.90	-2	867	-0.23%
2020/06/29	0	38.75	1	38.60	38.65	-1	859	-0.12%
2020/06/24	0	0.00	1	39.00	39.00	-1	849	-0.12%
2020/06/23	0	0.00	1	39.30	38.85	-1	857	-0.12%
2020/06/22	1	39.15	4	39.36	39.15	-3	852	-0.35%
2020/06/19	33	39.03	4	39.04	38.90	29	844	3.44%
2020/06/18	5	38.42	1	38.45	38.55	4	825	0.48%
2020/06/17	53	38.38	1	38.35	38.40	52	821	6.33%
2020/06/16	11	38.17	6	37.83	38.20	5	829	0.60%
2020/06/15	2	37.60	5	37.44	37.45	-3	844	-0.36%
2020/06/12	1	37.00	0	0.00	37.10	1	846	0.12%
2020/06/11	2	37.55	12	38.04	37.45	-10	840	-1.19%
2020/06/10	2	38.43	9	38.66	38.65	-7	832	-0.84%
2020/06/08	16	38.21	2	37.93	37.90	14	852	1.64%
2020/06/05	0	0.00	3	38.15	38.10	-3	843	-0.36%
2020/06/03	1	37.65	17	37.70	37.65	-16	853	-1.88%
2020/06/02	1	37.95	14	37.71	37.55	-13	852	-1.53%
2020/06/01	0	0.00	3	37.40	37.40	-3	840	-0.36%
2020/05/29	0	0.00	3	37.10	37.10	-3	838	-0.36%
2020/05/27	0	0.00	2	37.30	37.30	-2	845	-0.24%
2020/05/26	4	37.25	2	37.30	37.20	2	850	0.24%
2020/05/25	8	37.04	0	0.00	37.10	8	841	0.95%
2020/05/22	10	36.95	8	36.94	36.90	2	839	0.24%
2020/05/21	1	37.10	0	0.00	37.15	1	839	0.12%
2020/05/20	35	37.05	9	37.13	37.00	26	840	3.09%
2020/05/19	1	37.25	1	37.25	37.10	0	836	0.00%
2020/05/18	10	37.15	10	37.11	37.05	0	834	0.00%
2020/05/15	17	38.11	38	37.57	37.25	-21	830	-2.53%
2020/05/14	8	37.16	10	37.05	37.05	-2	794	-0.25%
2020/05/13	2	37.43	11	37.65	37.50	-9	781	-1.15%
2020/05/12	17	37.60	17	37.37	37.50	0	773	0.00%
2020/05/11	13	38.10	2	38.10	38.10	11	751	1.46%
2020/05/08	25	36.83	6	36.73	36.95	19	698	2.72%
2020/05/07	3	34.63	0	35.05	34.90	3	638	0.47%
2020/05/05	0	0.00	0	33.30	33.25	0	616	0.00%
2020/05/04	3	33.00	0	35.80	32.95	3	614	0.49%
2020/04/30	0	0.00	0	33.60	33.55	0	611	0.00%
2020/04/29	1	33.00	2	33.00	33.00	-1	619	-0.16%
2020/04/28	23	32.86	0	0.00	32.85	23	626	3.67%
2020/04/24	0	0.00	2	32.35	32.60	-2	653	-0.31%
2020/04/21	13	32.80	0	0.00	32.00	13	650	2.00%
2020/04/20	0	0.00	2	33.30	33.40	-2	642	-0.31%
2020/04/17	1	33.10	6	33.36	33.45	-5	643	-0.78%
2020/04/16	6	32.95	0	0.00	32.90	6	639	0.94%
2020/04/15	1	32.75	16	33.00	33.00	-15	644	-2.33%
2020/04/14	0	0.00	4	32.60	32.80	-4	641	-0.62%
2020/04/13	0	0.00	0	32.50	32.05	0	644	0.00%
2020/04/10	1	32.30	2	32.15	32.30	-1	647	-0.15%
2020/04/09	15	32.10	0	0.00	32.40	15	650	2.31%
2020/04/08	0	0.00	3	31.57	31.70	-3	641	-0.47%
2020/04/07	5	31.20	0	0.00	31.35	5	635	0.79%
2020/04/06	0	32.70	0	0.00	30.70	0	627	0.00%
2020/04/01	0	0.00	2	30.60	30.65	-2	629	-0.32%
2020/03/31	0	31.00	0	0.00	30.40	0	627	0.00%
2020/03/30	0	30.20	0	0.00	29.80	0	620	0.00%
2020/03/27	0	30.45	0	0.00	30.20	0	620	0.00%
2020/03/26	0	31.60	1	29.40	29.80	-1	611	-0.16%
2020/03/24	0	28.45	0	0.00	28.25	0	614	0.00%
2020/03/19	3	26.22	0	0.00	25.60	3	607	0.49%
2020/03/16	7	29.40	0	0.00	29.10	7	577	1.21%
2020/03/13	2	28.78	0	0.00	29.00	2	565	0.35%
2020/03/12	3	31.78	0	0.00	31.20	3	541	0.55%
2020/03/11	0	33.95	0	0.00	33.60	0	522	0.00%
2020/03/10	3	33.00	0	0.00	33.60	3	522	0.57%
2020/03/09	0	34.10	22	34.00	33.90	-22	507	-4.33%
2020/03/06	0	34.95	0	0.00	34.60	0	504	0.00%
2020/03/05	0	35.00	0	35.00	34.95	0	502	0.00%
2020/03/04	0	35.00	2	34.70	34.70	-2	506	-0.39%
2020/03/03	1	34.90	1	35.05	34.80	0	519	0.00%
2020/03/02	1	34.60	3	34.75	34.55	-2	520	-0.38%
2020/02/27	1	35.50	3	35.33	35.30	-2	513	-0.39%
2020/02/26	0	37.50	0	0.00	35.60	0	518	0.00%
2020/02/25	1	35.20	0	0.00	35.45	1	519	0.19%
2020/02/24	6	35.60	0	0.00	35.65	6	523	1.15%
2020/02/21	1	36.15	0	0.00	36.15	1	520	0.19%
2020/02/20	0	35.90	0	0.00	35.75	0	520	0.00%
2020/02/19	0	35.85	2	35.55	35.65	-2	527	-0.38%
2020/02/18	2	35.63	0	0.00	35.50	2	530	0.38%
2020/02/17	2	35.63	0	0.00	35.60	2	530	0.38%
2020/02/14	0	36.25	0	0.00	35.85	0	533	0.00%
2020/02/10	1	34.85	20	35.00	34.95	-19	554	-3.43%
2020/02/07	2	35.83	0	0.00	35.80	2	547	0.37%
2020/02/06	0	0.00	4	36.50	36.50	-4	557	-0.72%
2020/02/05	1	36.45	8	36.25	36.20	-7	589	-1.19%
2020/02/04	7	36.21	0	0.00	36.40	7	593	1.18%
2020/01/31	1	36.50	0	0.00	36.65	1	584	0.17%
2020/01/30	4	37.16	6	36.92	36.50	-2	582	-0.34%
2020/01/16	0	39.25	0	0.00	39.15	0	570	0.00%
2020/01/13	0	0.00	1	38.20	38.70	-1	605	-0.17%
2020/01/10	2	38.23	0	0.00	38.10	2	644	0.31%
2020/01/09	1	38.50	0	0.00	38.30	1	643	0.16%
2020/01/07	1	38.40	1	38.75	38.80	0	653	0.00%
2020/01/06	1	38.90	0	0.00	38.90	1	654	0.15%
2020/01/03	2	39.50	0	0.00	39.50	2	657	0.30%
2019/12/24	1	39.75	0	0.00	39.65	1	798	0.13%
2019/12/23	1	39.95	0	0.00	39.95	1	803	0.12%
2019/12/20	2	40.25	0	0.00	40.15	2	833	0.24%
2019/12/19	1	39.90	0	0.00	40.25	1	830	0.12%
2019/12/16	1	39.35	0	0.00	39.35	1	823	0.12%
2019/12/12	0	0.00	1	39.55	39.60	-1	846	-0.12%
2019/12/09	0	39.40	0	0.00	39.55	0	862	0.00%
2019/12/06	0	0.00	1	39.30	39.30	-1	906	-0.11%
2019/12/05	0	0.00	5	39.15	39.15	-5	913	-0.55%
2019/11/28	25	40.00	5	40.00	39.95	20	935	2.14%
2019/11/27	1	39.45	0	0.00	39.55	1	925	0.11%
2019/11/25	6	39.46	0	0.00	39.50	6	923	0.65%
2019/11/21	1	38.90	0	0.00	39.10	1	929	0.11%
2019/11/20	1	39.05	0	0.00	39.05	1	928	0.11%
2019/11/19	1	39.10	0	0.00	38.95	1	934	0.11%
2019/11/18	1	39.15	0	0.00	39.30	1	943	0.11%
2019/11/15	3	38.67	1	38.60	38.55	2	978	0.20%
2019/11/13	2	38.65	0	0.00	38.55	2	991	0.20%
2019/11/06	2	40.30	4	39.90	40.00	-2	991	-0.20%
2019/11/04	0	0.00	1	40.20	40.25	-1	982	-0.10%
2019/11/01	2	38.85	0	0.00	38.85	2	955	0.21%
2019/10/30	5	38.90	0	0.00	38.90	5	980	0.51%
2019/10/29	0	39.25	2	39.10	39.10	-2	975	-0.20%
2019/10/28	1	39.45	0	0.00	39.45	1	980	0.10%
2019/10/24	2	38.90	0	0.00	38.95	2	972	0.21%
2019/10/21	0	0.00	10	39.95	39.20	-10	997	-1.00%
2019/10/18	10	38.70	0	0.00	39.50	10	980	1.02%
2019/10/15	0	38.45	10	37.72	38.05	-10	940	-1.06%
2019/10/14	0	0.00	2	37.40	37.30	-2	940	-0.21%
2019/10/08	0	0.00	3	37.50	37.40	-3	942	-0.32%
2019/10/07	5	36.78	21	36.70	36.80	-16	942	-1.70%
2019/10/04	1	37.40	1	37.15	37.20	0	1,001	0.00%
2019/10/02	2	38.33	1	38.45	38.60	1	1,064	0.09%
2019/10/01	5	38.20	10	37.85	37.95	-5	1,070	-0.47%
2019/09/27	0	39.15	0	0.00	38.70	0	1,051	0.00%
2019/09/25	6	39.39	1	39.25	39.05	5	1,072	0.47%
2019/09/24	2	40.08	0	41.00	40.05	2	1,055	0.19%
2019/09/23	2	40.15	0	0.00	40.10	2	1,060	0.19%
2019/09/20	3	40.05	0	0.00	40.30	3	1,064	0.28%
2019/09/19	15	39.90	0	0.00	40.00	15	1,055	1.42%
2019/09/18	0	39.90	0.2	39.90	39.75	-0.2	1,054	-0.02%
2019/09/17	0	0.00	1	39.70	39.70	-1	1,052	-0.10%
2019/09/11	1	40.05	0	0.00	40.00	1	1,054	0.09%
2019/09/10	11	40.07	1	40.10	40.10	10	1,059	0.94%
2019/09/06	31	42.05	2	41.95	41.95	29	1,023	2.83%
2019/08/30	0	0.00	2	41.90	41.65	-2	1,036	-0.19%
2019/08/29	1	41.50	0	0.00	41.45	1	1,041	0.10%
2019/08/27	1	41.60	5	41.80	41.35	-4	1,047	-0.38%
2019/08/26	2	41.65	0	0.00	41.45	2	1,047	0.19%
2019/08/23	0	0.00	3	42.40	42.40	-3	1,048	-0.29%
2019/08/22	1	42.70	0	0.00	42.45	1	1,070	0.09%
2019/08/21	2	42.65	0	0.00	42.55	2	1,070	0.19%
2019/08/20	15	42.75	4	42.93	42.95	11	1,067	1.03%
2019/08/19	2	42.20	0	0.00	42.15	2	1,046	0.19%
2019/08/16	2	41.88	0	0.00	41.95	2	1,081	0.18%
2019/08/06	1	41.00	0	0.00	41.30	1	1,320	0.08%
2019/08/05	1	41.65	0	0.00	41.55	1	1,450	0.07%
2019/08/02	1	42.00	0	0.00	42.00	1	1,488	0.07%
2019/07/31	1	43.65	2	43.40	43.65	-1	1,521	-0.07%
2019/07/30	1	44.20	0	0.00	43.95	1	1,540	0.06%
2019/07/25	12	45.72	0	0.00	45.70	12	1,594	0.75%
2019/07/24	27	45.66	32	45.50	45.80	-5	1,606	-0.31%
2019/07/23	0	0.00	20	44.65	44.70	-20	1,599	-1.25%
2019/07/15	0	0.00	6	44.60	44.60	-6	1,756	-0.34%
2019/07/10	5	45.42	0	0.00	45.20	5	1,821	0.27%
2019/07/09	2	48.95	3	48.95	48.95	-1	1,784	-0.06%
2019/07/08	2	48.45	0	0.00	48.40	2	1,770	0.11%
2019/07/02	1	47.80	0	0.00	47.85	1	1,833	0.05%
2019/07/01	0	0.00	1	47.95	47.95	-1	1,843	-0.05%
2019/06/28	2	47.93	0	0.00	47.90	2	1,863	0.11%
2019/06/24	0	0.00	5	47.65	47.70	-5	2,024	-0.25%
2019/06/21	2	47.30	0	0.00	47.10	2	2,084	0.10%
2019/06/18	2	46.95	1	47.35	47.10	1	2,118	0.05%
2019/06/17	8	47.09	8	47.29	47.40	0	2,117	0.00%
2019/06/14	2	46.65	2	46.80	46.55	0	2,110	0.00%
2019/06/13	7	46.64	0	0.00	46.90	7	2,120	0.33%
2019/06/12	0	0.00	2	47.10	47.00	-2	2,140	-0.09%
2019/06/11	5	46.80	0	0.00	46.80	5	2,137	0.23%
2019/06/10	4	46.50	0	0.00	46.55	4	2,133	0.19%
2019/06/06	0	0.00	2	45.65	45.95	-2	2,132	-0.09%
2019/06/05	0	0.00	0	46.35	46.10	0	2,145	0.00%
2019/06/04	30	46.29	0	0.00	46.10	30	2,142	1.40%
2019/06/03	1	46.25	0	0.00	46.05	1	2,149	0.05%
2019/05/31	6	46.67	0	0.00	46.60	6	2,147	0.28%
2019/05/30	16	46.23	0	46.45	46.40	16	2,146	0.75%
2019/05/29	0	0.00	0	46.50	45.50	0	2,155	0.00%
2019/05/27	2	47.00	58	46.76	46.60	-56	2,158	-2.59%
2019/05/24	15	47.25	0	47.00	46.90	15	2,158	0.69%
2019/05/23	5	46.87	2	46.90	46.25	3	2,142	0.14%
2019/05/22	10	48.40	1	48.10	47.75	9	2,103	0.43%
2019/05/21	0	0.00	4	48.12	48.40	-4	2,088	-0.19%
2019/05/20	0	0.00	25	48.34	48.50	-25	2,065	-1.21%
2019/05/17	10	50.60	0	48.80	49.00	10	2,047	0.49%
2019/05/16	4	51.55	5	51.34	50.10	-1	2,022	-0.05%
2019/05/15	5	51.34	3	51.27	51.70	2	1,996	0.10%
2019/05/14	5	49.80	5	48.84	50.30	0	1,919	0.00%
2019/05/13	33	50.85	20	51.48	50.40	13	1,877	0.69%
2019/05/10	0	0.00	4	49.95	50.00	-4	1,744	-0.23%
2019/05/09	0	0.00	1	50.30	49.60	-1	1,700	-0.06%
2019/05/08	0	0.00	2	49.53	49.80	-2	1,677	-0.12%
2019/05/06	0	0.00	4	48.10	47.90	-4	1,626	-0.25%
2019/05/03	1	49.10	0	48.90	48.90	1	1,606	0.06%
2019/04/29	1	48.70	8	48.90	48.65	-7	1,548	-0.45%
2019/04/26	10	49.81	90	50.00	49.65	-80	1,528	-5.23%
2019/04/25	3	50.80	2	50.50	50.60	1	1,514	0.07%
2019/04/24	20	49.67	8	49.79	49.85	12	1,471	0.82%
2019/04/23	0	49.15	200	48.87	49.20	-200	1,446	-13.83%	大賣/鉅額交易
2019/04/22	3	49.90	16	49.54	48.75	-13	1,420	-0.91%
2019/04/19	5	49.65	2	49.60	49.80	3	1,395	0.22%
2019/04/18	28	49.68	1	50.20	49.60	27	1,383	1.95%
2019/04/17	1	49.20	5	49.85	49.80	-4	1,359	-0.29%
2019/04/16	0	0.00	0.1	49.95	49.95	-0.1	1,325	0.00%
2019/04/15	10	50.20	99	50.60	51.00	-89	1,297	-6.86%
2019/04/12	0	0.00	264	50.34	49.80	-264	1,266	-20.85%	大賣/鉅額交易
2019/04/11	15	49.97	5	49.80	50.10	10	1,208	0.83%
2019/04/10	22	50.49	23	50.02	49.15	-1	1,152	-0.09%
2019/04/09	2	48.70	6	48.81	48.90	-4	1,084	-0.37%
2019/04/08	8	48.51	209	48.41	48.65	-201	1,069	-18.80%	大賣/鉅額交易
2019/04/03	5	48.25	6	48.47	48.15	-1	1,048	-0.09%
2019/04/02	3	48.03	3	47.90	48.35	0	1,023	0.00%
2019/04/01	5	48.23	37	47.99	47.85	-32	992	-3.22%
2019/03/29	5	47.38	0	0.00	47.00	5	919	0.54%
2019/03/28	5	47.01	1	47.10	47.00	4	894	0.45%
2019/03/27	1	46.50	7	46.61	46.50	-6	859	-0.69%
2019/03/26	5	46.60	11	46.50	46.20	-6	834	-0.72%
2019/03/25	0	0.00	1	44.95	45.00	-1	766	-0.13%
2019/03/22	5	44.85	3	44.80	44.90	2	734	0.27%
2019/03/21	0	44.20	15	44.60	44.45	-15	712	-2.11%
2019/03/20	0	44.30	3	44.23	44.45	-3	702	-0.43%
2019/03/18	0	43.80	4	43.98	43.80	-4	685	-0.58%
2019/03/15	20	43.74	0	0.00	43.50	20	677	2.95%
2019/03/14	0	0.00	1	43.10	43.00	-1	661	-0.15%
2019/03/13	0	42.70	0	0.00	42.90	0	667	0.00%
2019/03/12	0	42.85	1	43.10	42.85	-1	676	-0.15%
2019/03/11	0	43.00	0	0.00	42.85	0	685	0.00%
2019/03/07	0	42.00	0	0.00	41.70	0	718	0.00%
2019/03/04	37	42.44	0	0.00	42.35	37	800	4.62%
2019/02/27	3	42.65	8	42.28	42.75	-5	800	-0.62%
2019/02/26	3	41.93	5	41.85	42.00	-2	799	-0.25%
2019/02/25	0	0.00	29	41.54	41.70	-29	798	-3.63%
2019/02/22	0	0.00	40	41.35	41.35	-40	793	-5.04%
2019/02/21	1	41.15	5	41.26	41.30	-4	793	-0.50%
2019/02/19	0	41.40	0	0.00	41.30	0	790	0.00%
2019/02/18	2	41.10	0	0.00	41.15	2	795	0.25%
2019/02/15	3	41.90	0	0.00	41.70	3	783	0.38%
2019/02/14	11	42.16	5	42.21	42.20	6	776	0.77%
2019/02/12	0	41.25	0	0.00	41.25	0	770	0.00%
2019/01/29	2	40.85	0	0.00	40.90	2	786	0.25%
2019/01/28	0	0.00	1	41.15	41.20	-1	788	-0.13%
2019/01/24	1	40.20	0	0.00	40.20	1	794	0.13%
2019/01/22	3	40.57	0	0.00	40.45	3	792	0.38%
2019/01/18	6	41.20	2	41.05	41.05	4	802	0.50%
2019/01/17	0	0.00	2	40.70	41.00	-2	808	-0.25%
2019/01/15	2	40.08	0	0.00	39.95	2	793	0.25%
2019/01/10	0	0.00	2	41.10	41.20	-2	790	-0.25%
2019/01/08	1	39.95	1	40.35	40.35	0	803	0.00%
2019/01/04	4	40.04	0	0.00	40.05	4	816	0.49%
2019/01/03	0	0.00	1	41.55	41.15	-1	879	-0.11%
2019/01/02	3	41.58	0	0.00	41.60	3	885	0.34%
2018/12/27	1	42.20	2	42.43	42.15	-1	905	-0.11%
2018/12/26	1	42.15	1	42.35	41.80	0	901	0.00%
2018/12/25	2	42.00	0	0.00	42.30	2	907	0.22%
2018/12/24	0	0.00	4	42.66	42.80	-4	909	-0.44%
2018/12/21	1	41.85	0	0.00	41.80	1	936	0.11%
2018/12/20	0	0.00	1	42.90	42.50	-1	929	-0.11%
2018/12/19	1	42.90	0	0.00	42.80	1	922	0.11%
2018/12/18	15	42.80	0	0.00	42.70	15	925	1.62%
2018/12/12	1	43.20	7	43.21	43.25	-6	944	-0.63%
2018/12/10	19	43.13	14	43.68	42.90	5	951	0.53%
2018/12/07	7	43.51	8	43.91	43.80	-1	947	-0.11%
2018/12/06	0	0.00	28	42.95	42.60	-28	955	-2.93%
2018/12/05	9	43.97	0	0.00	43.85	9	948	0.95%
2018/12/04	1	44.60	6	45.03	44.90	-5	970	-0.52%
2018/12/03	29	45.02	0	0.00	44.85	29	992	2.92%
2018/11/30	1	44.00	2	44.78	44.75	-1	983	-0.10%
2018/11/29	6	44.01	11	44.26	43.75	-5	953	-0.52%
2018/11/28	5	43.40	1	43.50	43.50	4	931	0.43%
2018/11/27	75	43.09	3	42.90	43.40	72	923	7.80%
2018/11/26	4	41.63	0	0.00	41.90	4	891	0.45%
2018/11/23	1	40.45	2	41.43	41.55	-1	888	-0.11%
2018/11/22	0	0.00	2	41.20	40.65	-2	907	-0.22%
2018/11/21	0	0.00	8	40.76	40.80	-8	964	-0.83%
2018/11/20	1	40.60	1	41.20	40.90	0	972	0.00%
2018/11/19	0	0.00	7	40.83	41.00	-7	978	-0.72%
2018/11/16	0	40.45	0	0.00	40.50	0	992	0.00%
2018/11/13	1	39.60	1	40.15	40.35	0	1,057	0.00%
2018/11/12	2	40.00	2	40.43	39.90	0	1,108	0.00%
2018/11/09	3	40.07	0	0.00	40.10	3	1,214	0.25%
2018/11/08	0	0.00	19	40.46	40.80	-19	1,358	-1.40%
2018/11/07	0	0.00	2	39.68	39.95	-2	1,367	-0.15%
2018/11/06	3	39.00	2	39.55	38.80	1	1,377	0.07%
2018/11/05	1	39.20	4	39.85	39.85	-3	1,389	-0.22%
2018/11/02	5	39.42	1	39.40	39.40	4	1,395	0.29%
2018/11/01	1	39.70	2	39.70	39.65	-1	1,405	-0.07%
2018/10/31	0	0.00	4	38.45	38.40	-4	1,410	-0.28%
2018/10/30	0	0.00	8	37.72	37.70	-8	1,428	-0.56%
2018/10/29	3	37.20	1	37.80	37.20	2	1,541	0.13%
2018/10/26	4	37.90	0	0.00	37.25	4	1,555	0.26%
2018/10/25	1	38.00	3	38.00	38.50	-2	1,573	-0.13%
2018/10/23	1	39.45	1	39.70	39.50	0	1,598	0.00%
2018/10/22	3	39.63	5	39.90	39.90	-2	1,607	-0.12%
2018/10/19	10	39.25	2	39.40	39.65	8	1,603	0.50%
2018/10/18	0	0.00	8	39.46	39.65	-8	1,597	-0.50%
2018/10/17	0	0.00	6	39.09	38.80	-6	1,597	-0.38%
2018/10/16	0	0.00	4	38.50	38.35	-4	1,590	-0.25%
2018/10/15	2	37.88	0	0.00	37.85	2	1,593	0.13%
2018/10/12	1	38.05	8	37.73	38.20	-7	1,592	-0.44%
2018/10/11	13	37.76	6	37.45	37.35	7	1,594	0.44%
2018/10/09	1	40.85	1	41.35	41.45	0	1,530	0.00%
2018/10/08	1	40.95	0	0.00	40.95	1	1,532	0.07%
2018/10/05	0	42.00	0	0.00	41.00	0	1,534	0.00%
2018/10/02	0	0.00	2	42.23	42.25	-2	1,530	-0.13%
2018/10/01	3	41.72	0	0.00	41.65	3	1,543	0.19%
2018/09/28	2	42.30	0	0.00	42.05	2	1,557	0.13%
2018/09/27	5	42.55	0	0.00	42.70	5	1,551	0.32%
2018/09/21	6	42.90	3	42.95	42.60	3	1,592	0.19%
2018/09/18	0	0.00	20	43.22	43.55	-20	1,601	-1.25%
2018/09/17	1	43.90	4	43.90	43.30	-3	1,622	-0.18%
2018/09/14	12	43.43	10	43.86	43.75	2	1,639	0.12%
2018/09/13	3	42.95	6	43.23	43.50	-3	1,658	-0.18%
2018/09/12	18	42.66	10	42.65	42.95	8	1,665	0.48%
2018/09/11	0	0.00	3	43.30	43.20	-3	1,661	-0.18%
2018/09/10	8	43.41	33	43.66	42.75	-25	1,671	-1.50%
2018/09/07	39	46.04	96	46.15	44.80	-57	1,864	-3.06%
2018/09/06	6	45.55	16	45.38	46.00	-10	1,844	-0.54%
2018/09/05	2	45.98	0	0.00	45.65	2	1,856	0.11%
2018/09/04	12	45.36	5	45.71	45.75	7	1,937	0.36%
2018/09/03	13	45.11	8	45.51	44.75	5	1,950	0.26%
2018/08/31	16	45.95	0	0.00	45.85	16	1,955	0.82%
2018/08/30	6	46.62	1	46.50	46.30	5	1,974	0.25%
2018/08/29	19	46.43	21	46.78	46.30	-2	1,985	-0.10%
2018/08/28	43	46.31	6	46.48	46.50	37	1,955	1.89%
2018/08/27	0	0.00	2	45.50	45.50	-2	1,901	-0.11%
2018/08/24	1	45.00	2	45.08	45.00	-1	1,908	-0.05%
2018/08/22	1	46.10	3	45.53	45.20	-2	1,912	-0.10%
2018/08/21	0	0.00	2	45.48	45.95	-2	1,903	-0.11%
2018/08/20	12	44.90	1	45.05	44.90	11	1,895	0.58%
2018/08/17	15	45.52	1	46.00	45.40	14	1,908	0.73%
2018/08/16	94	44.69	21	45.46	45.85	73	1,861	3.92%
2018/08/15	6	44.49	10	44.09	44.15	-4	1,755	-0.23%
2018/08/13	4	41.83	12	41.89	41.55	-8	1,678	-0.48%
2018/08/10	2	42.30	0	0.00	42.00	2	1,663	0.12%
2018/08/08	0	0.00	5	42.00	42.00	-5	1,649	-0.30%
2018/08/06	5	41.55	10	41.55	41.50	-5	1,643	-0.30%
2018/08/03	6	40.66	8	40.14	40.95	-2	1,645	-0.12%
2018/08/02	0	0.00	1	43.20	43.25	-1	1,551	-0.06%
2018/07/30	0	0.00	1	43.05	43.00	-1	1,501	-0.07%
2018/07/27	0	0.00	1	42.30	42.25	-1	1,483	-0.07%
2018/07/26	1	41.70	0	0.00	41.90	1	1,475	0.07%
2018/07/23	1	41.50	0	0.00	41.55	1	1,490	0.07%
2018/07/16	1	42.85	0	0.00	42.75	1	1,509	0.07%
2018/07/09	0	0.00	2	41.30	42.10	-2	1,567	-0.13%
2018/07/06	3	40.33	4	40.29	40.00	-1	1,592	-0.06%
2018/07/05	3	40.63	3	41.33	40.75	0	1,593	0.00%
2018/07/04	3	40.90	0	0.00	40.80	3	1,605	0.19%
2018/07/03	5	42.40	7	42.18	41.50	-2	1,611	-0.12%
2018/07/02	1	42.90	8	43.10	43.00	-7	1,620	-0.43%
2018/06/29	7	42.59	0	0.00	43.00	7	1,677	0.42%
2018/06/28	0	0.00	10	42.74	42.75	-10	1,676	-0.60%
2018/06/27	9	43.15	0	0.00	42.85	9	1,676	0.54%
2018/06/26	1	42.50	1	43.40	43.00	0	1,686	0.00%
2018/06/22	3	42.65	1	42.60	42.55	2	1,660	0.12%
2018/06/19	14	44.50	0	0.00	44.15	14	1,663	0.84%
2018/06/15	1	45.55	1	44.95	44.95	0	1,663	0.00%
2018/06/14	2	44.83	2	44.85	45.00	0	1,438	0.00%
2018/06/12	48	45.98	1	46.55	44.70	47	1,441	3.26%
2018/06/11	5	45.68	0	0.00	45.65	5	1,385	0.36%
2018/06/08	15	46.07	0	0.00	46.00	15	1,409	1.06%
2018/06/07	1	47.20	0	0.00	47.10	1	1,416	0.07%
2018/06/06	6	46.55	0	0.00	46.85	6	1,421	0.42%
2018/06/04	0	0.00	1	47.10	47.40	-1	1,479	-0.07%
2018/06/01	0	0.00	190	47.02	46.90	-190	1,478	-12.85%	大賣/鉅額交易
2018/05/31	0	0.00	3	47.08	47.90	-3	1,479	-0.20%
2018/05/30	0	0.00	3	46.40	46.80	-3	1,476	-0.20%
2018/05/25	10	47.68	7	47.45	47.20	3	1,525	0.20%
2018/05/24	0	0.00	6	46.63	47.10	-6	1,510	-0.40%
2018/05/23	27	46.42	10	46.90	46.90	17	1,519	1.12%
2018/05/22	11	47.65	10	47.30	47.30	1	1,526	0.07%
2018/05/21	12	45.94	43	46.47	47.15	-31	1,519	-2.04%
2018/05/18	4	44.50	13	44.71	44.85	-9	1,520	-0.59%
2018/05/17	5	44.60	0	0.00	44.60	5	1,576	0.32%
2018/05/16	0	0.00	45	45.06	44.95	-45	1,634	-2.75%
2018/05/15	30	44.57	0	0.00	44.40	30	1,691	1.77%
2018/05/11	45	45.27	0.3	44.90	45.00	44.7	1,830	2.44%
2018/05/10	14	44.29	6	44.98	45.30	8	1,823	0.44%
2018/05/07	1	43.00	0	0.00	43.25	1	1,919	0.05%
2018/04/30	2	42.55	0	0.00	43.10	2	2,256	0.09%
2018/04/26	20	41.98	0	0.00	41.05	20	2,461	0.81%
2018/04/25	1	41.80	5	41.85	42.10	-4	2,550	-0.16%
2018/04/24	4	42.41	3	42.35	42.35	1	2,653	0.04%
2018/04/20	1	43.80	1	44.20	44.35	0	2,946	0.00%
2018/04/17	5	44.03	5	44.54	44.00	0	3,784	0.00%
2018/04/13	1	45.50	0	45.55	45.55	1	4,085	0.02%
2018/04/11	2	46.75	15	46.86	46.30	-13	4,140	-0.31%
2018/04/10	25	47.44	0	0.00	47.10	25	4,235	0.59%
2018/04/09	73	47.28	5	47.25	47.15	68	4,294	1.58%
2018/04/03	0	47.40	0	0.00	47.30	0	4,412	0.00%
2018/04/02	3	47.30	4	47.43	48.00	-1	4,452	-0.02%
2018/03/31	2	46.00	0	0.00	46.05	2	4,492	0.04%
2018/03/30	2	45.20	4	45.15	45.30	-2	4,645	-0.04%
2018/03/29	1	45.00	2.5	45.42	45.00	-1.5	4,935	-0.03%
2018/03/28	1	45.75	0	0.00	45.60	1	5,181	0.02%
2018/03/26	0	0.00	4	45.48	45.30	-4	5,509	-0.07%
2018/03/23	4	45.79	49	45.31	45.75	-45	5,695	-0.79%
2018/03/22	0	0.00	42	46.77	46.50	-42	5,687	-0.74%
2018/03/21	1	46.95	1	46.95	46.95	0	5,678	0.00%
2018/03/20	1	47.10	0	0.00	47.40	1	5,668	0.02%
2018/03/19	1	47.95	3	47.83	47.65	-2	5,678	-0.04%
2018/03/16	0	0.00	1	47.40	47.25	-1	5,658	-0.02%
2018/03/15	4	47.01	0	0.00	46.55	4	5,650	0.07%
2018/03/14	5	47.35	1	47.20	47.35	4	5,646	0.07%
2018/03/13	5	47.85	3	48.05	48.00	2	5,633	0.04%
2018/03/12	1	48.30	0	0.00	48.50	1	5,630	0.02%
2018/03/09	0	0.00	8	48.54	49.00	-8	5,632	-0.14%
2018/03/08	7	47.49	10	46.90	46.80	-3	5,634	-0.05%
2018/03/07	112	48.44	0	0.00	47.85	112	5,602	2.00%	大買/鉅額交易
2018/03/06	5	48.02	0	0.00	48.50	5	5,621	0.09%
2018/03/05	1	48.40	6	48.77	48.10	-5	5,620	-0.09%
2018/03/02	4	48.95	0	0.00	48.85	4	5,613	0.07%
2018/03/01	1	50.20	0	0.00	49.40	1	5,600	0.02%
2018/02/27	1	49.45	2	49.50	49.45	-1	5,569	-0.02%
2018/02/26	0	0.00	10	50.10	50.30	-10	5,560	-0.18%
2018/02/23	11.9	50.59	5	51.38	50.30	6.9	5,570	0.12%
2018/02/22	0	0.00	2	51.25	50.50	-2	5,565	-0.04%
2018/02/21	6	50.25	104	50.54	50.90	-98	5,563	-1.76%	大賣/
2018/02/12	13	49.80	0	0.00	48.80	13	5,564	0.23%
2018/02/09	7	48.86	9	49.76	50.70	-2	5,536	-0.04%
2018/02/08	7	50.94	25	50.80	51.20	-18	5,503	-0.33%
2018/02/07	14	49.46	20	49.83	49.05	-6	5,471	-0.11%
2018/02/06	29	48.39	20	50.67	47.35	9	5,452	0.17%
2018/02/05	19	51.84	10	52.30	52.60	9	5,496	0.16%
2018/02/02	1	52.90	34	53.19	52.90	-33	5,490	-0.60%
2018/02/01	6	53.18	60	53.82	52.90	-54	5,513	-0.98%
2018/01/31	7	52.94	6	53.67	53.80	1	5,515	0.02%
2018/01/30	11	53.18	118	53.10	53.20	-107	5,527	-1.94%	大賣/鉅額交易
2018/01/29	54	54.61	26	55.63	53.70	28	5,645	0.50%
2018/01/26	13	55.25	19	55.47	55.90	-6	5,568	-0.11%
2018/01/25	39	55.06	26	54.83	54.30	13	5,551	0.23%
2018/01/24	8	53.55	10	54.16	55.00	-2	5,524	-0.04%
2018/01/23	23	54.71	28	54.61	53.50	-5	5,508	-0.09%
2018/01/22	12	53.06	14.2	52.98	54.60	-2.2	5,472	-0.04%
2018/01/19	22	54.42	8	53.60	53.40	14	5,502	0.25%
2018/01/18	11	55.16	37	55.17	54.50	-26	5,542	-0.47%
2018/01/17	35	54.70	47	55.46	54.40	-12	5,908	-0.20%
2018/01/16	23	53.91	24.7	54.27	53.90	-1.7	5,799	-0.03%
2018/01/15	81	55.17	79	55.29	54.80	2	5,700	0.04%
2018/01/12	137	53.17	56.1	53.78	53.20	80.9	5,469	1.48%	大買/
2018/01/11	159	49.77	169	50.66	51.00	-10	5,056	-0.20%	大買/大賣/
2018/01/10	140	49.94	138	49.47	48.95	2	4,929	0.04%	大買/大賣/
2018/01/09	6	47.80	25.1	47.72	47.50	-19.1	4,691	-0.41%
2018/01/08	127	47.21	2	46.95	47.10	125	4,696	2.66%	大買/鉅額交易
2018/01/05	2	46.90	2	47.10	46.60	0	4,679	0.00%
2018/01/04	17	47.55	10.1	47.42	47.10	6.9	4,710	0.15%
2018/01/03	0	0.00	2	48.80	48.70	-2	4,601	-0.04%
2018/01/02	9	49.30	27	48.94	48.85	-18	4,534	-0.40%