盟立 (2464)-富邦-陽明券商分點個股進出

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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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	42.1	49.88	55	49.72	50.70	-12.9	7,153	-0.18%
2024/04/25	13	48.10	12.2	47.60	47.45	0.9	6,791	0.01%
2024/04/24	43	47.46	51.2	47.73	47.45	-8.1	6,692	-0.12%
2024/04/23	8.1	45.22	6	44.64	45.00	2.1	6,567	0.03%
2024/04/22	2	44.10	10	43.43	43.60	-8	6,514	-0.12%
2024/04/19	16	44.38	24.2	44.07	43.95	-8.2	6,471	-0.13%
2024/04/18	13	46.77	5.2	46.73	46.40	7.9	6,370	0.12%
2024/04/17	9	47.48	3.7	47.33	47.65	5.3	6,310	0.08%
2024/04/16	8.4	46.82	13	46.54	46.40	-4.7	6,251	-0.07%
2024/04/15	6	48.90	41	48.72	48.20	-35	6,159	-0.57%
2024/04/12	45	50.57	46	50.86	50.20	-1	6,060	-0.02%
2024/04/11	39	50.90	31	51.15	50.00	8	5,920	0.13%
2024/04/10	164.9	55.86	111.2	55.53	55.20	53.7	5,637	0.95%	大買/大賣/
2024/04/09	43.1	52.81	64.4	52.76	53.70	-21.3	4,978	-0.43%
2024/04/08	38	48.41	52	48.67	48.90	-14	4,446	-0.32%
2024/04/03	10.7	46.94	4	46.95	46.70	6.7	4,212	0.16%
2024/04/02	9	47.43	5.1	47.36	47.65	3.9	4,148	0.09%
2024/04/01	26	47.21	57.4	47.44	47.10	-31.4	4,060	-0.77%
2024/03/29	18	47.69	25	47.50	46.55	-7	3,885	-0.18%
2024/03/28	72.1	47.44	25	47.37	47.00	47.1	3,775	1.25%
2024/03/27	59.5	48.60	106.4	48.74	47.90	-46.9	3,638	-1.29%	大賣/
2024/03/26	35	47.05	36	46.81	45.55	-1	3,117	-0.03%
2024/03/25	106	46.54	54.1	46.99	46.60	51.9	2,855	1.82%	大買/
2024/03/22	20.1	43.89	70.1	43.93	45.85	-50	2,418	-2.07%
2024/03/21	28.1	41.73	15.1	41.66	41.70	13	2,151	0.60%
2024/03/20	52.1	42.61	23	42.52	42.00	29.1	2,095	1.39%
2024/03/19	109.2	42.85	162.2	42.84	42.10	-53.1	1,948	-2.72%	大買/大賣/
2024/03/18	37	40.30	31	39.73	40.45	6	1,545	0.39%
2024/03/15	2	38.35	3	38.58	38.35	-1	1,431	-0.07%
2024/03/14	1	38.85	19	39.22	38.60	-18	1,418	-1.27%
2024/03/13	40.1	40.13	23	41.14	39.65	17.1	1,389	1.23%
2024/03/12	17	37.78	18.1	37.73	38.80	-1.1	1,190	-0.10%
2024/03/11	4	38.08	0	0.00	37.85	4	1,169	0.34%
2024/03/08	15	38.18	15	38.65	38.05	0	1,160	0.00%
2024/03/07	11	39.83	6	39.30	39.20	5	1,124	0.44%
2024/03/06	9	40.72	16	40.57	40.05	-7	1,084	-0.65%
2024/03/05	21	39.16	15.2	39.12	39.00	5.8	942	0.62%
2024/03/04	72.1	39.97	22	39.62	40.00	50.1	905	5.53%
2024/03/01	1	39.30	25	39.22	39.45	-24	767	-3.13%
2024/02/29	0	0.00	2	37.90	38.15	-2	696	-0.29%
2024/02/27	13	37.72	0	0.00	37.75	13	683	1.90%
2024/02/26	0.1	38.60	4.1	38.43	38.40	-4	663	-0.60%
2024/02/23	23	38.73	2.1	39.01	38.25	21	641	3.27%
2024/02/22	3	38.28	43	38.96	40.00	-40	544	-7.35%
2024/02/21	2	37.05	0	0.00	37.40	2	420	0.48%
2024/02/20	2	37.43	1	37.45	37.30	1	405	0.25%
2024/02/19	3	37.33	5	37.35	37.40	-2	396	-0.50%
2024/02/16	14	37.15	1	37.30	37.30	13	400	3.24%
2024/02/15	9	37.39	10	37.82	38.25	-1	383	-0.27%
2024/02/01	0	0.00	1	36.00	36.05	-1	319	-0.31%
2024/01/30	1	35.95	0	0.00	36.15	1	324	0.31%
2024/01/25	1	36.50	0	0.00	36.40	1	323	0.31%
2024/01/24	1	36.55	1	36.55	36.55	0	325	0.00%
2024/01/22	5	36.11	0	0.00	36.10	5	334	1.49%
2024/01/15	3	35.80	0	0.00	36.05	3	379	0.79%
2024/01/12	2	36.05	1	36.05	35.95	1	381	0.26%
2024/01/10	1	35.70	0	0.00	35.70	1	423	0.24%
2024/01/04	2	35.90	0	0.00	35.85	2	468	0.43%
2024/01/02	1.1	36.23	0	0.00	36.20	1.1	476	0.23%
2023/12/29	1	36.00	0	36.10	36.00	1	475	0.21%
2023/12/27	0	0.00	1	36.05	36.00	-1	482	-0.21%
2023/12/26	0	35.60	0	0.00	35.60	0	482	0.00%
2023/12/25	2	35.65	0	0.00	35.50	2	483	0.41%
2023/12/22	0	0.00	1	35.90	35.90	-1	473	-0.21%
2023/12/14	1	36.00	0	0.00	36.10	1	496	0.20%
2023/12/13	3	36.25	8	36.24	36.05	-5	495	-1.01%
2023/12/12	6	36.20	0	0.00	36.25	6	510	1.17%
2023/12/07	0	0.00	0	36.70	36.15	0	543	0.00%
2023/12/06	6	36.30	0	0.00	36.35	6	562	1.07%
2023/12/05	2	36.30	0	0.00	36.40	2	586	0.34%
2023/11/29	0	36.80	0	0.00	36.50	0	752	0.00%
2023/11/24	0	0.00	0.1	36.90	36.50	-0.1	833	-0.01%
2023/11/23	1	36.50	0	0.00	36.60	1	845	0.12%
2023/11/21	1	36.75	0	0.00	36.75	1	868	0.12%
2023/11/20	2	36.65	0	0.00	36.65	2	914	0.22%
2023/11/16	2	36.38	1	36.40	36.40	1	923	0.11%
2023/11/15	0	0.00	1	36.35	36.10	-1	930	-0.11%
2023/11/10	8	35.67	2	35.65	35.65	6	948	0.63%
2023/11/07	1	37.30	0	0.00	37.25	1	972	0.10%
2023/11/03	1	37.35	0	0.00	37.25	1	1,055	0.09%
2023/11/01	0.1	37.01	0	0.00	37.00	0.1	1,378	0.00%
2023/10/31	3	37.47	0	0.00	36.85	3	1,485	0.20%
2023/10/30	6	37.77	0	0.00	37.50	6	1,490	0.40%
2023/10/26	2	38.70	0	0.00	38.60	2	1,513	0.13%
2023/10/25	2	39.48	12	39.63	39.15	-10	1,529	-0.65%
2023/10/24	0	0.00	1	38.20	38.30	-1	1,508	-0.07%
2023/10/23	1	38.05	0	0.00	38.10	1	1,559	0.06%
2023/10/20	8	37.46	0	0.00	37.75	8	1,651	0.48%
2023/10/19	1	38.00	0	0.00	38.20	1	1,727	0.06%
2023/10/13	1	38.85	4	39.15	39.00	-3	1,679	-0.18%
2023/10/12	11	38.48	12	38.50	38.55	-1	1,666	-0.06%
2023/10/11	5	37.29	0	0.00	37.10	5	1,654	0.30%
2023/10/06	5	37.90	7	37.80	37.80	-2	1,645	-0.12%
2023/10/05	3	37.78	0	0.00	37.70	3	1,650	0.18%
2023/10/04	1	37.60	0	0.00	37.60	1	1,653	0.06%
2023/09/26	1	37.85	0	0.00	37.95	1	1,656	0.06%
2023/09/21	1	38.50	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%
2023/09/19	2	39.00	6	38.90	38.90	-4	1,637	-0.24%
2023/09/18	2	39.15	0	0.00	39.35	2	1,625	0.12%
2023/09/15	5	39.39	0	0.00	39.15	5	1,622	0.31%
2023/09/14	8	39.88	1	40.15	39.90	7	1,603	0.44%
2023/09/13	2	39.58	0	0.00	39.20	2	1,592	0.13%
2023/09/12	2	39.63	0	0.00	39.45	2	1,586	0.13%
2023/09/11	10	40.03	0	0.00	40.00	10	1,574	0.64%
2023/09/08	0	40.75	5	40.70	41.25	-5	1,556	-0.32%
2023/09/07	2	41.45	2	41.73	41.25	0	1,541	0.00%
2023/09/06	0	0.00	1	42.00	42.00	-1	1,522	-0.07%
2023/09/05	9	42.52	29	42.15	42.10	-20	1,501	-1.33%
2023/09/04	0	0.00	1	41.00	41.00	-1	1,416	-0.07%
2023/09/01	0	40.00	3	40.70	41.65	-3	1,368	-0.22%
2023/08/31	1	39.95	0	0.00	39.95	1	1,337	0.07%
2023/08/30	3	39.70	12	40.15	40.50	-9	1,324	-0.68%
2023/08/29	1	38.95	4	39.48	38.95	-3	1,291	-0.23%
2023/08/28	0	0.00	1	38.50	38.80	-1	1,278	-0.08%
2023/08/25	1	38.10	9	38.58	38.35	-8	1,266	-0.63%
2023/08/24	8	38.46	12	38.92	38.45	-4	1,254	-0.32%
2023/08/22	0	0.00	6	37.20	37.25	-6	1,199	-0.50%
2023/08/21	1	37.75	0	0.00	37.00	1	1,193	0.08%
2023/08/17	3	37.18	3	37.40	37.40	0	1,175	0.00%
2023/08/16	14	37.10	0	0.00	37.05	14	1,158	1.21%
2023/08/15	2	37.93	0	0.00	37.60	2	1,143	0.17%
2023/08/14	2	37.70	0	0.00	37.70	2	1,132	0.18%
2023/08/11	0.1	38.70	2	38.70	38.75	-1.9	1,112	-0.17%
2023/08/10	9.1	39.98	1	39.45	39.50	8.1	1,096	0.73%
2023/08/09	7	41.21	0	0.00	41.40	7	1,059	0.66%
2023/08/08	18	41.87	3.1	42.36	42.40	14.9	1,023	1.46%
2023/08/07	50	43.34	40.1	42.96	43.00	10	936	1.06%
2023/08/04	13	40.72	30	40.59	40.85	-17	697	-2.44%
2023/08/02	0	0.00	2	38.30	38.25	-2	588	-0.34%
2023/08/01	0	0.00	3	38.38	39.05	-3	572	-0.52%
2023/07/31	5	39.17	5	39.53	39.00	0	557	0.00%
2023/07/28	3	39.12	1.3	39.50	39.25	1.7	533	0.31%
2023/07/27	3	38.93	0	0.00	38.65	3	511	0.59%
2023/07/26	4.1	38.73	10	38.95	39.20	-6	499	-1.19%
2023/07/25	7	39.20	22	39.53	39.20	-15	446	-3.36%
2023/07/24	1	39.25	34	38.58	38.70	-33	352	-9.35%
2023/07/19	0	36.70	0	0.00	36.50	0	267	0.01%
2023/07/17	0	0.00	5	36.65	36.75	-5	264	-1.89%
2023/07/14	1.1	36.94	1	36.80	36.75	0.1	263	0.03%
2023/07/12	0	0.00	1	36.70	36.50	-1	257	-0.39%
2023/07/11	0.1	37.00	0	0.00	37.10	0.1	253	0.02%
2023/07/07	1	36.50	0	0.00	36.60	1	241	0.41%
2023/07/03	0	0.00	0.1	37.05	36.90	-0.1	227	-0.05%
2023/06/29	1.1	37.83	0	0.00	37.90	1.1	216	0.52%
2023/06/27	3	38.02	0	0.00	37.80	3	218	1.37%
2023/06/19	3	38.50	1	38.45	38.40	2	219	0.91%
2023/06/16	1	38.00	0.1	38.05	38.00	0.9	212	0.42%
2023/06/15	1	38.05	1	38.10	38.05	0	216	0.00%
2023/06/14	1	37.95	1	38.05	37.90	0	217	0.01%
2023/06/13	5.1	37.44	2	37.35	37.30	3.1	218	1.42%
2023/06/12	1	37.60	0	0.00	37.60	1	218	0.46%
2023/06/09	1	37.80	0	0.00	37.65	1	219	0.46%
2023/06/07	1	37.95	0	0.00	37.90	1	225	0.44%
2023/05/30	1	37.35	0	0.00	37.30	1	240	0.42%
2023/05/29	1	37.30	1	37.30	37.30	0	241	0.00%
2023/05/26	0	0.00	0.1	37.40	37.20	-0.1	242	-0.04%
2023/05/25	2	37.33	0	37.60	37.35	2	243	0.81%
2023/05/24	2	37.48	5	37.60	37.60	-3	245	-1.22%
2023/05/23	1	37.50	0	0.00	37.60	1	252	0.40%
2023/05/16	0.1	36.40	0	0.00	36.35	0.1	250	0.04%
2023/05/15	3.1	36.55	0	0.00	36.55	3.1	238	1.28%
2023/05/09	0	0.00	10	37.70	37.85	-10	225	-4.43%
2023/05/04	3	37.90	0	0.00	37.95	3	228	1.31%
2023/05/02	0	0.00	4	37.90	37.90	-4	229	-1.74%
2023/04/28	1	37.85	0	0.00	37.75	1	231	0.43%
2023/04/27	1	37.65	1	37.65	37.75	0	230	0.00%
2023/04/26	0	0.00	2	37.50	37.50	-2	229	-0.87%
2023/04/25	1	37.50	24	37.50	37.50	-23	228	-10.06%
2023/04/24	1	37.45	6	37.48	37.50	-5	226	-2.20%
2023/04/18	0	0.00	1	38.40	38.20	-1	223	-0.45%
2023/04/17	0	0.00	1	38.35	38.40	-1	223	-0.45%
2023/04/14	6	38.16	0	0.00	38.20	6	222	2.70%
2023/04/12	1	38.20	0	0.00	38.30	1	219	0.45%
2023/04/11	1	38.00	0	0.00	38.20	1	221	0.45%
2023/04/10	2	38.08	0	0.00	38.00	2	221	0.90%
2023/03/27	0.2	37.95	0	0.00	37.95	0.2	223	0.09%
2023/03/24	1	37.95	1	38.05	38.00	0	228	0.00%
2023/03/22	0	38.05	0	0.00	38.10	0	235	0.00%
2023/03/21	0.1	37.75	2	37.70	37.70	-1.9	252	-0.77%
2023/03/20	7	37.19	0	0.00	37.35	7	319	2.19%
2023/03/17	0	37.75	0	0.00	37.60	0	405	0.00%
2023/03/15	1.1	38.27	0	0.00	38.15	1.1	394	0.27%
2023/03/13	2	38.60	1	38.55	38.80	1	385	0.26%
2023/03/10	12	39.16	2	39.25	39.15	10	381	2.62%
2023/03/09	5	39.60	2.2	39.43	39.60	2.8	382	0.74%
2023/03/08	0	0.00	10	39.42	39.35	-10	374	-2.67%
2023/03/07	0	0.00	4	39.45	39.45	-4	369	-1.08%
2023/03/06	19	39.40	36	39.35	39.40	-17	366	-4.63%
2023/03/02	1	39.00	0	0.00	39.10	1	360	0.28%
2023/02/21	10	39.30	0	0.00	39.35	10	354	2.82%
2023/02/15	2	38.85	0	0.00	38.90	2	355	0.56%
2023/02/14	5	39.00	0	0.00	39.00	5	353	1.42%
2023/01/30	0.1	38.60	0	0.00	38.75	0.1	347	0.03%
2023/01/11	2	38.55	0	0.00	38.60	2	348	0.57%
2022/12/30	0	0.00	4	38.05	37.85	-4	358	-1.12%
2022/12/21	0	0.00	1	38.20	38.05	-1	366	-0.27%
2022/12/20	5	38.40	0	0.00	38.15	5	365	1.37%
2022/12/19	0	0.00	1	38.90	38.50	-1	368	-0.27%
2022/12/16	2	38.50	0	0.00	38.55	2	368	0.54%
2022/12/13	2	39.00	2	39.35	39.05	0	364	0.00%
2022/12/12	6	40.43	19	40.32	40.00	-13	347	-3.75%
2022/12/09	2	39.55	28.1	40.60	40.85	-26.1	279	-9.33%
2022/12/05	0	0.00	1	38.15	38.15	-1	192	-0.52%
2022/12/01	1	38.05	0	0.00	38.10	1	193	0.52%
2022/11/29	0	0.00	1	37.45	37.45	-1	193	-0.52%
2022/11/28	1	37.30	1	37.50	37.50	0	195	0.00%
2022/11/23	3	37.60	2	37.50	37.60	1	195	0.51%
2022/11/21	2	37.45	0	0.00	37.50	2	197	1.01%
2022/11/18	9	37.74	0	0.00	37.60	9	198	4.53%
2022/11/17	3	37.95	0	0.00	37.95	3	199	1.50%
2022/11/16	3	37.30	1	37.60	37.30	2	200	1.00%
2022/11/15	3	37.23	0	0.00	37.75	3	200	1.49%
2022/11/11	6	37.30	0	0.00	37.30	6	197	3.04%
2022/11/09	3	37.25	0	0.00	37.35	3	199	1.50%
2022/11/08	0	0.00	5	37.03	37.25	-5	204	-2.45%
2022/11/04	5	36.15	0	0.00	36.35	5	216	2.31%
2022/11/03	1	36.25	4	36.29	36.25	-3	219	-1.37%
2022/11/02	5	36.34	2	36.35	36.35	3	220	1.36%
2022/10/28	4	35.85	0	0.00	35.90	4	223	1.79%
2022/10/27	1	36.15	1	36.15	36.15	0	224	0.00%
2022/10/25	1	35.95	0	0.00	35.90	1	221	0.45%
2022/10/19	2	36.50	1	36.25	36.25	1	222	0.45%
2022/10/18	1	36.50	1	36.60	36.60	0	224	0.00%
2022/10/12	1	36.90	1	36.90	36.90	0	225	0.00%
2022/10/11	1	36.85	1	36.75	36.75	0	228	0.00%
2022/10/05	0	0.00	2	38.25	38.00	-2	230	-0.87%
2022/10/03	0	0.00	1	37.70	37.60	-1	231	-0.43%
2022/09/30	2	37.35	0	0.00	37.60	2	232	0.86%
2022/09/28	1	38.10	0	0.00	37.90	1	232	0.43%
2022/09/26	2	38.80	5	39.00	38.65	-3	240	-1.25%
2022/09/21	2	40.45	1	40.00	40.00	1	265	0.38%
2022/09/20	3	40.00	0	0.00	40.15	3	256	1.17%
2022/08/29	0	40.18	0	0.00	39.90	0	268	0.00%
2022/08/26	2	40.23	0	0.00	40.15	2	266	0.75%
2022/08/24	0	0.00	0	40.35	40.20	0	267	0.00%
2022/08/17	0	0.00	2	40.00	40.00	-2	260	-0.77%
2022/08/11	0	0.00	2	39.20	39.25	-2	241	-0.83%
2022/08/02	0.5	38.00	0	0.00	38.00	0.5	241	0.21%
2022/08/01	0.1	38.45	0	0.00	38.25	0.1	243	0.02%
2022/07/28	1	38.25	0	0.00	38.20	1	247	0.40%
2022/07/27	1	38.20	1	38.50	38.35	0	246	0.00%
2022/07/25	1	37.65	1	38.35	38.35	0	245	0.00%
2022/07/22	0	0.00	2	38.20	38.20	-2	243	-0.82%
2022/07/21	1	37.40	0	0.00	37.55	1	246	0.41%
2022/07/20	1	37.85	0.5	37.30	37.50	0.5	247	0.20%
2022/07/19	1	37.70	0	0.00	37.80	1	255	0.39%
2022/07/18	0	0.00	5	38.05	37.75	-5	256	-1.95%
2022/07/11	1	36.55	0	0.00	36.55	1	255	0.39%
2022/07/07	0	0.00	9	35.70	36.55	-9	261	-3.45%
2022/07/05	0	0.00	23	37.01	36.80	-23	260	-8.82%
2022/07/01	11	38.90	0	0.00	38.35	11	253	4.35%
2022/06/30	6	39.47	0	0.00	39.15	6	242	2.48%
2022/06/22	5	39.75	0	0.00	39.05	5	231	2.16%
2022/06/20	10	39.65	0	0.00	39.15	10	228	4.37%
2022/06/06	4	40.50	0	0.00	40.40	4	243	1.64%
2022/05/17	0	0.00	3	40.17	39.95	-3	311	-0.96%
2022/05/04	0	0.00	10	40.00	39.95	-10	344	-2.91%
2022/05/03	0	0.00	1	40.00	39.95	-1	351	-0.28%
2022/04/28	0	0.00	0.1	40.00	39.90	-0.1	366	-0.03%
2022/04/27	3	39.58	0	0.00	39.70	3	376	0.80%
2022/04/25	0	40.25	1	40.10	40.10	-1	377	-0.26%
2022/04/20	0	0.00	1	41.00	40.90	-1	383	-0.26%
2022/04/18	1	40.30	0	0.00	40.40	1	393	0.25%
2022/04/15	0	40.85	0	0.00	40.55	0	397	0.00%
2022/04/14	0	41.25	0	0.00	41.00	0	408	0.00%
2022/04/13	0	0.00	1	40.60	40.95	-1	413	-0.24%
2022/04/08	0	40.80	0	0.00	40.65	0	582	0.00%
2022/04/07	1	40.65	2	40.75	40.55	-1	614	-0.16%
2022/04/06	0	41.05	0	0.00	40.95	0	637	0.00%
2022/04/01	2	40.65	0	0.00	40.70	2	639	0.31%
2022/03/31	0.1	41.00	0	0.00	40.90	0.1	640	0.02%
2022/03/30	2	41.10	2	41.15	41.10	0	643	0.00%
2022/03/28	3	40.40	0	0.00	40.90	3	650	0.46%
2022/03/25	2	40.75	0	0.00	40.80	2	648	0.31%
2022/03/24	1	41.05	0	0.00	41.05	1	643	0.16%
2022/03/21	1	41.60	0	0.00	41.65	1	638	0.16%
2022/03/18	1.2	41.32	0	0.00	41.55	1.2	639	0.19%
2022/03/17	1	41.40	0	0.00	41.25	1	638	0.16%
2022/03/16	0	40.75	0	0.00	40.70	0	636	0.00%
2022/03/15	0	40.70	0	0.00	40.70	0	638	0.00%
2022/03/10	0	0.00	2	41.05	41.20	-2	641	-0.31%
2022/03/08	15	40.08	0	0.00	39.95	15	646	2.32%
2022/03/07	8	40.99	3	40.90	41.00	5	640	0.78%
2022/03/02	0	0.00	1	42.10	42.20	-1	663	-0.15%
2022/03/01	0.1	42.30	0	0.00	42.20	0.1	784	0.01%
2022/02/25	0	0.00	3	41.80	41.85	-3	799	-0.38%
2022/02/22	1	42.70	0	0.00	42.40	1	802	0.12%
2022/02/21	0	0.00	1	43.20	43.10	-1	801	-0.12%
2022/02/18	0	43.00	0	0.00	43.10	0	800	0.00%
2022/02/17	0.2	43.00	0	0.00	42.70	0.2	805	0.02%
2022/02/15	0	0.00	1	43.15	42.70	-1	815	-0.12%
2022/02/11	0	0.00	1	43.55	43.45	-1	842	-0.12%
2022/02/08	0	0.00	0.1	42.90	42.90	-0.1	850	-0.01%
2022/01/24	1	41.90	0	0.00	42.05	1	858	0.12%
2022/01/21	1	43.05	0	43.00	42.50	1	856	0.11%
2022/01/19	0	0.00	5	42.98	42.95	-5	840	-0.59%
2022/01/17	2	43.20	2	43.05	43.20	0	835	0.00%
2022/01/13	0	0.00	1	43.65	43.30	-1	837	-0.12%
2022/01/12	1	42.90	1	43.00	43.50	0	831	0.00%
2022/01/07	2	43.15	0	0.00	42.70	2	861	0.23%
2022/01/06	0.2	43.40	0	0.00	43.40	0.2	851	0.02%
2022/01/05	31	43.75	5	44.20	43.70	26	844	3.08%
2022/01/04	4	44.20	0	0.00	44.15	4	833	0.48%
2022/01/03	22	45.69	156	45.74	44.85	-134	807	-16.60%	大賣/鉅額交易
2021/12/30	26	43.56	1.2	43.74	43.75	24.9	681	3.65%
2021/12/29	1.2	42.87	4	43.29	43.40	-2.9	657	-0.43%
2021/12/28	0	0.00	3	42.30	42.30	-3	636	-0.47%
2021/12/20	0	0.00	7	41.65	41.65	-7	683	-1.02%
2021/12/17	1	41.80	5	41.80	41.85	-4	685	-0.58%
2021/12/16	0	0.00	4	42.00	42.05	-4	684	-0.58%
2021/12/15	1	41.80	0	0.00	41.95	1	688	0.15%
2021/12/13	1	41.90	0	0.00	42.00	1	700	0.14%
2021/12/09	0	0.00	2	42.25	42.10	-2	711	-0.28%
2021/12/08	5	42.25	2	42.35	42.25	3	719	0.42%
2021/12/03	1	41.90	0	0.00	41.95	1	795	0.13%
2021/12/02	6.4	41.96	0	0.00	41.95	6.4	793	0.81%
2021/11/30	0	42.60	0	0.00	42.10	0	796	0.00%
2021/11/29	3	41.68	0	0.00	41.85	3	794	0.38%
2021/11/26	1	42.55	0	0.00	42.20	1	783	0.13%
2021/11/25	12	44.95	20	45.68	43.20	-8	766	-1.04%
2021/11/24	0	0.00	2	44.28	44.45	-2	645	-0.31%
2021/11/23	1	44.00	3	43.90	43.75	-2	629	-0.32%
2021/11/22	3.1	43.54	4	43.35	43.45	-0.9	625	-0.14%
2021/11/18	1.1	43.30	0	0.00	43.50	1.1	627	0.18%
2021/11/17	1	43.70	0	0.00	43.60	1	626	0.16%
2021/11/15	0	0.00	3	43.50	43.55	-3	634	-0.47%
2021/11/12	0	43.45	0	0.00	42.90	0	636	0.00%
2021/11/10	0	0.00	1	43.80	43.55	-1	665	-0.15%
2021/11/09	1.1	42.56	0	0.00	42.75	1.1	655	0.17%
2021/11/08	1	42.70	0	0.00	42.90	1	666	0.15%
2021/11/05	0	0.00	1	42.60	42.90	-1	673	-0.15%
2021/11/04	0	0.00	1	42.30	42.40	-1	666	-0.15%
2021/11/02	2	42.08	0	0.00	41.50	2	673	0.30%
2021/11/01	0	0.00	2	42.05	41.95	-2	692	-0.29%
2021/10/28	2	41.80	0	0.00	41.75	2	695	0.29%
2021/10/27	0	0.00	2	41.60	41.65	-2	718	-0.28%
2021/10/26	1	41.55	0	0.00	41.55	1	733	0.14%
2021/10/21	0	0.00	4	41.60	41.50	-4	765	-0.52%
2021/10/18	1	41.00	0	0.00	40.95	1	783	0.13%
2021/10/15	25	42.02	25	42.05	42.40	0	782	0.00%
2021/10/14	3	39.82	1	40.10	40.15	2	773	0.26%
2021/10/13	0	0.00	1	39.85	40.00	-1	780	-0.13%
2021/10/07	0	0.00	1	40.85	40.90	-1	829	-0.12%
2021/10/06	4	40.10	0	0.00	39.90	4	861	0.46%
2021/10/05	4	39.98	3	40.47	40.30	1	863	0.12%
2021/10/04	12	40.45	0	0.00	40.15	12	863	1.39%
2021/10/01	2	40.80	0	0.00	40.80	2	860	0.23%
2021/09/30	1	42.00	0	0.00	42.30	1	856	0.12%
2021/09/29	2	42.30	0	0.00	42.05	2	862	0.23%
2021/09/28	1	43.05	7	42.87	43.00	-6	865	-0.69%
2021/09/27	1	42.60	0.1	43.00	42.60	0.9	856	0.10%
2021/09/24	1	41.90	2	41.90	42.05	-1	852	-0.12%
2021/09/22	3	41.30	0	0.00	41.30	3	866	0.35%
2021/09/17	0	0.00	3	42.57	42.40	-3	873	-0.35%
2021/09/16	0	0.00	2	41.45	41.60	-2	866	-0.23%
2021/09/15	0	0.00	0.3	41.48	41.25	-0.3	879	-0.03%
2021/09/14	1	41.80	2	41.90	41.85	-1	887	-0.11%
2021/09/13	1	42.10	8	42.09	42.20	-7	897	-0.78%
2021/09/10	7	42.87	19	42.78	42.65	-12	905	-1.33%
2021/09/09	0	0.00	0.1	40.60	39.50	-0.1	848	-0.02%
2021/09/08	5	39.42	0	0.00	39.00	5	852	0.59%
2021/09/07	2	40.23	0.7	40.37	40.00	1.3	849	0.15%
2021/09/06	0	0.00	2	40.70	40.50	-2	859	-0.23%
2021/09/03	1	40.35	0	40.70	40.55	1	853	0.11%
2021/09/02	0	0.00	1	40.40	40.40	-1	866	-0.12%
2021/09/01	1	40.85	1	40.85	40.80	0	887	0.00%
2021/08/26	3	40.63	0	0.00	39.90	3	966	0.31%
2021/08/25	0	0.00	6	40.78	40.55	-6	1,002	-0.60%
2021/08/24	0	0.00	2	39.55	39.60	-2	1,152	-0.17%
2021/08/23	3	39.30	0	0.00	39.55	3	1,227	0.24%
2021/08/19	1	39.25	1	39.57	38.80	0	1,247	0.00%
2021/08/18	2	39.25	2	38.73	39.60	0	1,243	0.00%
2021/08/17	3	39.88	0	0.00	39.35	3	1,245	0.24%
2021/08/16	9	39.82	0	0.00	39.70	9	1,243	0.72%
2021/08/13	5	43.27	8	43.17	43.20	-3	1,219	-0.25%
2021/08/11	1	43.80	4	43.99	43.85	-3	1,212	-0.25%
2021/08/10	2.1	44.11	4	44.10	43.95	-1.9	1,217	-0.16%
2021/08/09	1	44.30	0	0.00	44.45	1	1,240	0.08%
2021/08/05	1	45.60	2	45.98	45.60	-1	1,270	-0.08%
2021/08/04	2	45.30	0	0.00	45.35	2	1,304	0.15%
2021/08/03	20	45.35	10	45.15	45.30	10	1,345	0.74%
2021/07/30	5	44.80	3	44.87	44.65	2	1,345	0.15%
2021/07/29	1	43.90	0	0.00	44.00	1	1,343	0.07%
2021/07/28	1	43.50	0	0.00	43.60	1	1,354	0.07%
2021/07/27	8	44.68	6	44.47	44.25	2	1,390	0.14%
2021/07/26	0	0.00	2	44.65	44.80	-2	1,423	-0.14%
2021/07/23	0	0.00	1	44.55	43.90	-1	1,435	-0.07%
2021/07/21	1	43.35	1	43.60	43.10	0	1,482	0.00%
2021/07/20	0	0.00	9	43.94	43.45	-9	1,498	-0.60%
2021/07/16	3	45.05	0	0.00	44.80	3	1,742	0.17%
2021/07/15	2	44.40	0	0.00	45.15	2	1,765	0.11%
2021/07/14	5	44.50	2	44.35	44.30	3	1,788	0.17%
2021/07/13	2.8	44.96	2	44.93	44.65	0.8	1,808	0.04%
2021/07/12	0.1	44.00	2	43.98	44.15	-1.9	1,817	-0.10%
2021/07/09	3	43.73	8	43.66	43.70	-5	1,856	-0.27%
2021/07/08	4	44.08	1	44.05	44.00	3	1,926	0.16%
2021/07/07	1	44.30	5	44.30	44.10	-4	1,978	-0.20%
2021/07/06	31	44.97	0	0.00	44.25	31	2,080	1.49%
2021/07/05	21	44.60	0	0.00	44.70	21	2,166	0.97%
2021/07/01	0	0.00	4	44.10	43.80	-4	2,527	-0.16%
2021/06/30	0	0.00	1	43.70	43.70	-1	2,806	-0.04%
2021/06/28	22.1	44.16	1	44.45	43.90	21.1	3,193	0.66%
2021/06/25	16	44.18	4	44.06	43.90	12	3,306	0.36%
2021/06/24	1	43.35	3	43.45	43.40	-2	3,350	-0.06%
2021/06/23	3	43.23	2	43.35	43.30	1	3,385	0.03%
2021/06/22	0	0.00	26	43.17	42.85	-26	3,396	-0.77%
2021/06/21	5	43.39	0	0.00	43.20	5	3,394	0.15%
2021/06/18	6	44.51	9	44.41	44.30	-3	3,401	-0.09%
2021/06/16	0.1	45.00	0	0.00	44.55	0.1	3,510	0.00%
2021/06/15	4	45.00	0	0.00	45.15	4	3,568	0.11%
2021/06/11	0	0.00	1	44.25	44.25	-1	3,598	-0.03%
2021/06/10	3	44.73	0	0.00	44.50	3	3,685	0.08%
2021/06/09	6.1	44.76	0	0.00	44.55	6.1	3,891	0.16%
2021/06/08	4	45.90	2	46.45	45.50	2	3,984	0.05%
2021/06/07	1	44.50	2	44.98	45.60	-1	3,983	-0.03%
2021/06/04	2	44.55	8	44.66	44.50	-6	3,988	-0.15%
2021/06/03	4	45.20	2	45.35	45.05	2	4,005	0.05%
2021/06/02	14	45.85	8	46.18	45.60	6	4,127	0.15%
2021/06/01	27	47.51	34.2	47.72	47.35	-7.2	4,108	-0.17%
2021/05/31	28	44.79	7	45.89	46.40	21	4,098	0.51%
2021/05/28	0	0.00	4	43.99	44.25	-4	4,039	-0.10%
2021/05/25	0	0.00	2	42.70	42.50	-2	4,088	-0.05%
2021/05/24	1	41.20	0	0.00	42.00	1	4,151	0.02%
2021/05/21	1	41.50	6	41.44	41.45	-5	4,162	-0.12%
2021/05/20	2	41.40	0	0.00	41.15	2	4,170	0.05%
2021/05/19	0	0.00	1	42.45	41.65	-1	4,169	-0.02%
2021/05/18	3	42.03	5	41.00	42.00	-2	4,178	-0.05%
2021/05/17	10	39.36	1	39.22	39.10	9	4,172	0.22%
2021/05/13	24	40.64	17	41.91	41.20	7	4,124	0.17%
2021/05/12	36	42.01	30	42.13	41.55	6	4,101	0.15%
2021/05/11	20	45.84	0.7	45.00	44.50	19.3	4,055	0.47%
2021/05/10	1	47.28	0	0.00	47.65	1	4,019	0.03%
2021/05/07	1	46.90	4	47.47	48.05	-3	4,017	-0.08%
2021/05/06	2	46.63	7	46.98	46.00	-5	4,013	-0.12%
2021/05/05	9	46.94	8	46.94	46.35	1	4,007	0.02%
2021/05/04	30	46.06	31	46.44	46.65	-1	4,005	-0.02%
2021/05/03	8	48.15	9	48.36	47.70	-1	3,971	-0.03%
2021/04/29	5	49.19	11	49.22	49.20	-6	3,938	-0.15%
2021/04/28	6	49.01	7.3	48.99	48.60	-1.3	3,933	-0.03%
2021/04/27	8	49.49	7	49.78	49.30	1	3,937	0.03%
2021/04/26	7	50.03	4	50.05	50.00	3	3,913	0.08%
2021/04/23	2.1	49.34	4	50.00	49.90	-1.9	3,907	-0.05%
2021/04/22	51	51.64	44	50.67	50.10	7	3,948	0.18%
2021/04/21	12	50.13	10	50.30	50.10	2	3,736	0.05%
2021/04/20	10	49.58	19	50.25	50.90	-9	3,723	-0.24%
2021/04/19	0	0.00	43	49.05	49.00	-43	3,710	-1.16%
2021/04/16	9	49.89	1	49.95	49.50	8	3,718	0.22%
2021/04/15	9	50.39	1	50.30	50.30	8	3,718	0.22%
2021/04/14	21	48.55	15	49.59	50.00	6	3,796	0.16%
2021/04/13	12	49.75	14	50.08	49.40	-2	3,799	-0.05%
2021/04/12	26.1	50.56	3	50.63	50.10	23.1	3,970	0.58%
2021/04/09	12.1	51.68	29	51.64	51.90	-16.9	3,932	-0.43%
2021/04/08	22	51.80	23	52.50	52.20	-1	3,862	-0.03%
2021/04/07	30	51.38	18	52.09	50.70	12	3,714	0.32%
2021/04/06	51	52.59	69	52.57	52.50	-18	3,493	-0.52%
2021/04/01	6	49.26	28.3	49.60	49.60	-22.3	3,216	-0.69%
2021/03/31	42	49.32	69	49.48	48.90	-27	3,118	-0.87%
2021/03/30	15	47.95	16	47.89	48.20	-1	2,822	-0.04%
2021/03/29	3	46.73	9	46.99	47.25	-6	2,705	-0.22%
2021/03/26	3	46.33	10	46.29	46.60	-7	2,704	-0.26%
2021/03/25	7	45.42	2	45.68	45.55	5	2,676	0.19%
2021/03/24	15	45.00	0	0.00	45.20	15	2,657	0.56%
2021/03/23	8	45.07	1	44.90	45.15	7	2,646	0.26%
2021/03/22	6	45.16	3	45.49	45.20	3	2,631	0.11%
2021/03/19	32	45.55	7	45.64	45.20	25	2,616	0.96%
2021/03/18	6	46.97	1	47.95	46.95	5	2,538	0.20%
2021/03/17	24	46.94	1	47.30	47.30	23	2,496	0.92%
2021/03/16	20	47.62	1	47.60	47.55	19	2,473	0.77%
2021/03/15	48.5	48.07	21	48.49	48.40	27.5	2,402	1.14%
2021/03/12	30	46.74	42	46.39	47.60	-12	2,209	-0.54%
2021/03/11	20	45.98	6	45.47	45.55	14	2,186	0.64%
2021/03/09	16	45.61	0	0.00	45.85	16	2,292	0.70%
2021/03/08	8	46.16	20	46.53	46.15	-12	2,275	-0.53%
2021/03/05	1	44.80	0	0.00	45.20	1	2,151	0.05%
2021/03/04	3	45.55	12	46.36	45.35	-9	2,166	-0.42%
2021/03/03	1	43.80	1	44.30	44.60	0	2,023	0.00%
2021/03/02	1	44.85	0	0.00	44.20	1	2,011	0.05%
2021/02/26	0	0.00	7	45.01	44.85	-7	2,003	-0.35%
2021/02/25	8	45.19	15	45.24	45.20	-7	1,981	-0.35%
2021/02/24	7	45.35	7	45.46	45.05	0	1,950	0.00%
2021/02/23	0	0.00	1	44.25	44.20	-1	1,878	-0.05%
2021/02/22	0	0.00	4	43.83	43.50	-4	1,865	-0.21%
2021/02/19	6	43.18	8	43.41	43.50	-2	1,855	-0.11%
2021/02/03	1	41.70	1	41.85	41.65	0	1,868	0.00%
2021/02/02	0	0.00	5	41.81	41.90	-5	1,870	-0.27%
2021/02/01	1	40.55	1	41.05	40.80	0	1,862	0.00%
2021/01/29	1	41.00	4	41.13	41.15	-3	1,855	-0.16%
2021/01/28	9	41.47	0	0.00	41.30	9	1,847	0.49%
2021/01/27	7	42.11	1	41.90	41.95	6	1,847	0.32%
2021/01/26	6	42.01	5	42.49	42.00	1	1,846	0.05%
2021/01/25	12	41.94	0	0.00	42.25	12	1,849	0.65%
2021/01/22	2.5	42.70	2	42.40	42.45	0.5	1,845	0.03%
2021/01/21	9	42.52	0	0.00	42.50	9	1,837	0.49%
2021/01/20	10.5	42.98	2	42.75	42.55	8.5	1,823	0.47%
2021/01/19	1	44.25	0	0.00	44.25	1	1,789	0.06%
2021/01/18	5	43.69	3	44.27	44.20	2	1,784	0.11%
2021/01/15	11	45.02	4	45.81	44.60	7	1,782	0.39%
2021/01/14	3	45.00	2	45.15	45.15	1	1,722	0.06%
2021/01/13	5	45.11	10	45.40	44.95	-5	1,707	-0.29%
2021/01/12	9	45.49	32	45.05	45.05	-23	1,690	-1.36%
2021/01/11	0	0.00	2	45.05	46.05	-2	1,655	-0.12%
2021/01/08	8	45.88	7	45.74	45.70	1	1,624	0.06%
2021/01/07	13	46.99	20	46.84	46.70	-7	1,588	-0.44%
2021/01/06	19	45.77	25	45.76	45.15	-6	1,466	-0.41%
2021/01/05	35	46.85	44.1	46.53	46.70	-9.1	1,394	-0.65%
2021/01/04	12	44.15	4.6	44.70	44.90	7.4	1,172	0.63%
2020/12/31	0	0.00	2	43.80	44.00	-2	1,105	-0.18%
2020/12/30	0	0.00	0	42.90	42.85	0	1,081	0.00%
2020/12/29	6	42.88	1	42.81	42.80	5	1,084	0.46%
2020/12/28	3	42.60	2	43.35	43.35	1	1,083	0.09%
2020/12/25	4	42.75	1	42.55	42.60	3	1,074	0.28%
2020/12/23	1	42.35	0	0.00	42.70	1	1,075	0.09%
2020/12/22	14	43.81	11	43.48	42.75	3	1,086	0.28%
2020/12/21	1	42.05	11	42.49	43.60	-10	1,054	-0.95%
2020/12/18	1	42.25	0	0.00	42.55	1	1,043	0.10%
2020/12/17	1	42.25	0	0.00	42.35	1	1,051	0.10%
2020/12/16	0	0.00	3	42.73	42.85	-3	1,066	-0.28%
2020/12/15	6	42.37	10	42.00	41.90	-4	1,080	-0.37%
2020/12/14	1	43.00	0	0.00	43.00	1	1,065	0.09%
2020/12/11	5	43.79	0.1	43.50	43.40	4.9	1,064	0.46%
2020/12/10	6	43.20	0	0.00	43.10	6	1,050	0.57%
2020/12/09	10	44.29	5	44.10	44.10	5	1,044	0.48%
2020/12/08	21	44.33	9	44.67	44.75	12	1,045	1.15%
2020/12/07	18	44.46	1	44.40	44.35	17	1,043	1.63%
2020/12/04	7	44.59	26	44.49	45.05	-19	975	-1.95%
2020/12/03	2	43.68	2	43.55	43.60	0	858	0.00%
2020/12/02	1	43.30	0	0.00	43.10	1	848	0.12%
2020/12/01	17	43.01	5	43.00	43.00	12	854	1.40%
2020/11/30	2	43.28	1	42.50	43.15	1	860	0.12%
2020/11/27	0	0.00	1	41.95	42.05	-1	841	-0.12%
2020/11/26	1	42.00	0	0.00	42.00	1	877	0.11%
2020/11/25	0	0.00	2	42.30	42.25	-2	1,016	-0.20%
2020/11/24	4	42.26	0	0.00	42.30	4	1,028	0.39%
2020/11/23	2	42.15	2	42.15	42.15	0	1,085	0.00%
2020/11/17	7	42.56	2	42.73	42.15	5	1,262	0.40%
2020/11/16	2	42.00	10	42.08	41.85	-8	1,278	-0.63%
2020/11/13	1	41.10	1	41.40	41.45	0	1,284	0.00%
2020/11/11	0	0.00	1	41.45	41.35	-1	1,324	-0.08%
2020/11/10	0	0.00	2	41.25	40.95	-2	1,322	-0.15%
2020/11/09	2	40.80	2	41.35	40.95	0	1,345	0.00%
2020/11/06	2	40.80	2	41.15	40.80	0	1,357	0.00%
2020/11/05	2	40.80	0	0.00	40.80	2	1,374	0.15%
2020/11/04	0	0.00	9	40.98	41.30	-9	1,392	-0.65%
2020/11/03	2	40.05	2	40.05	40.10	0	1,396	0.00%
2020/11/02	5	39.12	11	38.60	39.15	-6	1,415	-0.42%
2020/10/30	1	39.85	0	0.00	39.85	1	1,443	0.07%
2020/10/29	0	0.00	1	39.80	40.15	-1	1,445	-0.07%
2020/10/28	2	40.70	0	0.00	40.35	2	1,456	0.14%
2020/10/27	1	40.90	0	0.00	40.95	1	1,476	0.07%
2020/10/26	5	41.28	3	41.15	41.15	2	1,502	0.13%
2020/10/23	2	41.35	6	41.47	41.55	-4	1,530	-0.26%
2020/10/21	4	40.74	1	40.75	40.70	3	1,760	0.17%
2020/10/20	2	41.05	3	40.90	40.90	-1	1,836	-0.05%
2020/10/19	2	40.43	0	0.00	40.40	2	1,886	0.11%
2020/10/16	5	40.28	42	40.15	40.05	-37	1,993	-1.86%
2020/10/15	4	40.38	6	40.78	40.40	-2	2,028	-0.10%
2020/10/14	3	40.82	4	41.08	40.75	-1	2,050	-0.05%
2020/10/13	6	40.57	0	0.00	40.55	6	2,102	0.29%
2020/10/12	3	41.00	1	41.15	40.95	2	2,132	0.09%
2020/10/08	0	0.00	2	41.53	41.70	-2	2,184	-0.09%
2020/10/07	1	41.55	0	0.00	41.70	1	2,255	0.04%
2020/10/06	1	41.90	2	41.90	41.90	-1	2,325	-0.04%
2020/10/05	5	41.70	5	42.20	42.25	0	2,446	0.00%
2020/09/30	1	41.10	2	41.23	41.10	-1	2,681	-0.04%
2020/09/29	0	0.00	7	41.00	40.60	-7	3,296	-0.21%
2020/09/28	1	40.75	0	0.00	40.60	1	3,424	0.03%
2020/09/25	0	0.00	3	40.03	40.10	-3	3,451	-0.09%
2020/09/24	6	41.12	4	40.86	40.70	2	3,463	0.06%
2020/09/23	2	42.00	0	0.00	41.90	2	3,494	0.06%
2020/09/22	0	0.00	2	42.35	42.20	-2	3,524	-0.06%
2020/09/21	8	43.77	4	44.10	43.05	4	3,526	0.11%
2020/09/18	6	42.77	12	43.55	43.80	-6	3,519	-0.17%
2020/09/17	1	42.10	0	0.00	42.45	1	3,499	0.03%
2020/09/16	2	42.55	5	42.86	42.30	-3	3,504	-0.09%
2020/09/15	2	42.95	4	43.08	42.80	-2	3,511	-0.06%
2020/09/14	1	41.90	6	42.56	42.75	-5	3,526	-0.14%
2020/09/11	8	42.28	109	42.00	42.10	-101	3,523	-2.87%	大賣/鉅額交易
2020/09/10	9	43.08	12	43.78	43.00	-3	3,507	-0.09%
2020/09/09	8	44.04	0	0.00	43.90	8	3,492	0.23%
2020/09/08	1	44.20	9	44.53	44.70	-8	3,476	-0.23%
2020/09/07	8	44.64	0	0.00	44.55	8	3,478	0.23%
2020/09/04	4	44.55	2	44.85	44.95	2	3,479	0.06%
2020/09/03	3	45.53	8	45.52	45.30	-5	3,478	-0.14%
2020/09/02	0	0.00	2	45.40	45.35	-2	3,467	-0.06%
2020/09/01	19	45.73	12	45.95	45.80	7	3,459	0.20%
2020/08/31	14	46.69	17	46.47	46.20	-3	3,432	-0.09%
2020/08/28	7	44.68	2	44.80	44.35	5	3,292	0.15%
2020/08/27	11	45.82	15	45.49	45.15	-4	3,278	-0.12%
2020/08/26	6	45.14	1	45.70	45.15	5	3,224	0.16%
2020/08/25	5	45.40	3	45.32	45.40	2	3,196	0.06%
2020/08/24	7	44.22	11	44.56	45.10	-4	3,156	-0.13%
2020/08/21	0	0.00	1	42.00	42.85	-1	3,051	-0.03%
2020/08/20	2	41.25	0	0.00	41.70	2	3,032	0.07%
2020/08/19	6	43.35	3	43.63	43.15	3	2,997	0.10%
2020/08/18	7	44.21	4	44.90	43.90	3	2,984	0.10%
2020/08/17	0	0.00	4	44.53	44.60	-4	2,965	-0.13%
2020/08/14	1	43.95	4	43.98	44.05	-3	2,946	-0.10%
2020/08/13	5	43.75	9	44.38	43.50	-4	2,939	-0.14%
2020/08/12	0	0.00	4	43.10	43.70	-4	2,915	-0.14%
2020/08/11	21	43.78	1	43.90	43.35	20	2,907	0.69%
2020/08/10	1	44.05	5	44.10	44.05	-4	2,926	-0.14%
2020/08/07	3	44.95	0	0.00	44.25	3	2,921	0.10%
2020/08/06	7	45.11	0	0.00	44.90	7	2,913	0.24%
2020/08/05	3	45.87	15	45.74	45.70	-12	2,918	-0.41%
2020/08/04	4	44.38	6	44.51	44.40	-2	2,932	-0.07%
2020/08/03	4	44.35	4	45.08	44.30	0	2,989	0.00%
2020/07/31	4	44.64	4	45.20	44.90	0	3,001	0.00%
2020/07/30	15	44.44	11	44.52	44.45	4	2,976	0.13%
2020/07/29	7	44.72	2	44.75	44.50	5	2,951	0.17%
2020/07/28	38	45.92	9	46.30	44.25	29	2,924	0.99%
2020/07/27	43	48.65	37	49.22	46.20	6	2,815	0.21%
2020/07/24	21	47.13	9	47.44	47.15	12	2,675	0.45%
2020/07/23	4	48.80	1	50.00	48.70	3	2,598	0.12%
2020/07/22	12	50.29	30	48.64	50.70	-18	2,542	-0.71%
2020/07/21	14	48.02	7	48.01	48.00	7	2,431	0.29%
2020/07/20	23	45.65	7	46.53	46.90	16	2,388	0.67%
2020/07/17	13	48.08	7	48.17	47.30	6	2,362	0.25%
2020/07/16	18	46.96	3	47.22	46.95	15	2,315	0.65%
2020/07/15	5	48.12	3	49.22	47.75	2	2,281	0.09%
2020/07/14	14	48.75	14	48.14	47.80	0	2,232	0.00%
2020/07/13	15	50.91	22	51.15	50.10	-7	2,161	-0.32%
2020/07/10	46	50.04	36.1	49.74	51.40	9.9	2,095	0.47%
2020/07/09	49	51.93	55	52.37	50.80	-6	1,975	-0.30%
2020/07/08	123	53.24	138	53.01	53.40	-15	1,737	-0.86%	大買/大賣/
2020/07/07	48	50.00	112	50.00	50.00	-64	1,121	-5.71%	大賣/
2020/07/06	6	45.50	6	45.50	45.50	0	999	0.00%
2020/07/03	0	0.00	18	41.40	41.40	-18	974	-1.85%
2020/07/02	2	37.00	5	37.32	37.65	-3	952	-0.31%
2020/07/01	3	38.95	30	38.95	39.00	-27	903	-2.99%
2020/06/30	1	38.95	0	0.00	38.90	1	867	0.12%
2020/06/29	5	38.53	1	38.60	38.65	4	859	0.47%
2020/06/23	1	38.90	12	38.98	38.85	-11	857	-1.28%
2020/06/22	0	0.00	2	39.28	39.15	-2	852	-0.23%
2020/06/19	2	38.90	2	38.95	38.90	0	844	0.00%
2020/06/18	11	38.59	10	38.20	38.55	1	825	0.12%
2020/06/17	11	38.40	3.2	38.41	38.40	7.8	821	0.95%
2020/06/16	0	0.00	1	38.00	38.20	-1	829	-0.12%
2020/06/15	1	37.30	2	37.35	37.45	-1	844	-0.12%
2020/06/12	3	36.65	2	36.73	37.10	1	846	0.12%
2020/06/11	3	37.88	4	37.61	37.45	-1	840	-0.12%
2020/06/10	0	0.00	3	38.62	38.65	-3	832	-0.36%
2020/06/09	4	38.13	2	38.10	38.20	2	845	0.24%
2020/06/08	0	0.00	5	38.00	37.90	-5	852	-0.59%
2020/06/05	1	38.15	8	38.08	38.10	-7	843	-0.83%
2020/06/03	0	0.00	28	37.56	37.65	-28	853	-3.28%
2020/06/02	1	37.55	7	37.61	37.55	-6	852	-0.70%
2020/06/01	0	0.00	5	37.40	37.40	-5	840	-0.60%
2020/05/29	2	37.00	0	0.00	37.10	2	838	0.24%
2020/05/28	1	37.20	4	37.25	37.15	-3	839	-0.36%
2020/05/27	0	0.00	5	37.32	37.30	-5	845	-0.59%
2020/05/26	9	37.30	1	37.25	37.20	8	850	0.94%
2020/05/25	1	37.00	0	0.00	37.10	1	841	0.12%
2020/05/22	4	36.88	0	0.00	36.90	4	839	0.48%
2020/05/21	0	0.00	1	37.15	37.15	-1	839	-0.12%
2020/05/20	8	37.11	0	0.00	37.00	8	840	0.95%
2020/05/19	4	37.43	0	0.00	37.10	4	836	0.48%
2020/05/18	1	37.15	0	0.00	37.05	1	834	0.12%
2020/05/15	18	37.65	53	37.68	37.25	-35	830	-4.22%
2020/05/14	0	0.00	64	37.10	37.05	-64	794	-8.05%
2020/05/13	8	37.45	3	37.35	37.50	5	781	0.64%
2020/05/12	3	37.53	8	37.64	37.50	-5	773	-0.65%
2020/05/11	15	38.03	11	38.07	38.10	4	751	0.53%
2020/05/08	18	36.83	7	36.49	36.95	11	698	1.58%
2020/05/07	10	34.55	5	34.28	34.90	5	638	0.78%
2020/05/06	0	0.00	1	33.25	33.25	-1	615	-0.16%
2020/05/05	0	0.00	3	33.25	33.25	-3	616	-0.49%
2020/05/04	8	33.09	0	0.00	32.95	8	614	1.30%
2020/04/30	2	33.65	2	33.55	33.55	0	611	0.00%
2020/04/29	0	0.00	4	33.00	33.00	-4	619	-0.65%
2020/04/28	5	32.93	0	0.00	32.85	5	626	0.80%
2020/04/27	2	32.50	4	33.00	33.00	-2	653	-0.31%
2020/04/22	2	31.90	2	31.90	32.10	0	652	0.00%
2020/04/21	14	32.74	0	0.00	32.00	14	650	2.15%
2020/04/17	0	0.00	1	33.35	33.45	-1	643	-0.16%
2020/04/16	1	32.85	0	0.00	32.90	1	639	0.16%
2020/04/15	0	0.00	2	33.00	33.00	-2	644	-0.31%
2020/04/14	1	32.75	0	0.00	32.80	1	641	0.16%
2020/04/13	2	31.90	8	31.95	32.05	-6	644	-0.93%
2020/04/10	5	32.15	0	0.00	32.30	5	647	0.77%
2020/04/09	5	32.14	0	0.00	32.40	5	650	0.77%
2020/04/08	2	31.40	12	31.33	31.70	-10	641	-1.56%
2020/04/07	3	31.18	0	0.00	31.35	3	635	0.47%
2020/03/31	12	30.36	0	0.00	30.40	12	627	1.91%
2020/03/30	5	29.70	6	29.17	29.80	-1	620	-0.16%
2020/03/27	0	0.00	5	30.40	30.20	-5	620	-0.81%
2020/03/26	1	29.75	0	0.00	29.80	1	611	0.16%
2020/03/25	1	29.25	1	29.60	29.35	0	611	0.00%
2020/03/24	5	28.15	2	28.20	28.25	3	614	0.49%
2020/03/23	6	26.75	0	0.00	27.00	6	622	0.96%
2020/03/20	1	27.70	0	0.00	27.80	1	620	0.16%
2020/03/19	27	26.28	4	25.55	25.60	23	607	3.78%
2020/03/18	5	28.90	0	0.00	28.30	5	587	0.85%
2020/03/16	1	29.50	2	29.55	29.10	-1	577	-0.17%
2020/03/13	1	28.70	0.2	33.60	29.00	0.8	565	0.15%
2020/03/12	0	0.00	1	32.90	31.20	-1	541	-0.18%
2020/03/10	30	33.05	30	33.69	33.60	0	522	0.00%
2020/03/09	0	0.00	4	34.01	33.90	-4	507	-0.79%
2020/03/06	1	34.70	0	0.00	34.60	1	504	0.20%
2020/03/02	1	34.85	0	0.00	34.55	1	520	0.19%
2020/02/27	15	35.26	0	0.00	35.30	15	513	2.92%
2020/02/24	0	0.00	2	35.63	35.65	-2	523	-0.38%
2020/02/18	7	35.71	4	35.55	35.50	3	530	0.57%
2020/02/17	6	35.60	3	35.72	35.60	3	530	0.57%
2020/02/11	1	35.10	0	0.00	35.05	1	557	0.18%
2020/02/03	3	35.30	0	0.00	35.60	3	594	0.50%
2020/01/31	7	36.43	0	0.00	36.65	7	584	1.20%
2020/01/30	39	36.82	4	37.30	36.50	35	582	6.01%
2020/01/20	4	39.05	5	39.02	39.00	-1	560	-0.18%
2020/01/15	4	39.00	0	0.00	38.80	4	582	0.69%
2020/01/14	0	0.00	0.1	39.05	39.10	-0.1	586	-0.01%
2020/01/03	6	39.60	0	0.00	39.50	6	657	0.91%
2020/01/02	0	0.00	1	39.80	39.65	-1	665	-0.15%
2019/12/30	0	0.00	5	39.60	39.60	-5	717	-0.70%
2019/12/27	0	0.00	5	39.80	39.60	-5	733	-0.68%
2019/12/25	0	0.00	10	39.80	39.85	-10	785	-1.27%
2019/12/23	0	0.00	1	40.15	39.95	-1	803	-0.12%
2019/12/19	0	0.00	3	40.27	40.25	-3	830	-0.36%
2019/12/18	0	0.00	7	39.88	39.95	-7	821	-0.85%
2019/12/12	1	39.45	0	0.00	39.60	1	846	0.12%
2019/12/11	0	0.00	6	39.10	39.10	-6	847	-0.71%
2019/12/10	0	0.00	1	39.60	39.35	-1	853	-0.12%
2019/12/09	0	0.00	2	39.50	39.55	-2	862	-0.23%
2019/12/04	1	39.00	0	0.00	38.95	1	923	0.11%
2019/11/22	0	0.00	1	39.25	39.00	-1	918	-0.11%
2019/11/19	1	39.10	0	0.00	38.95	1	934	0.11%
2019/11/14	1	38.65	0	0.00	38.50	1	984	0.10%
2019/11/11	1	38.60	1	39.95	38.90	0	985	0.00%
2019/11/05	3	40.35	5	40.25	40.30	-2	988	-0.20%
2019/11/04	5.1	40.18	3	40.25	40.25	2.1	982	0.21%
2019/10/30	1	38.90	9	38.94	38.90	-8	980	-0.82%
2019/10/28	0	0.00	2	39.48	39.45	-2	980	-0.20%
2019/10/24	1	38.60	0	0.00	38.95	1	972	0.10%
2019/10/23	2	38.60	0	0.00	38.60	2	974	0.21%
2019/10/22	1	38.95	0	0.00	39.10	1	991	0.10%
2019/10/21	2	39.13	1	39.80	39.20	1	997	0.10%
2019/10/18	0	0.00	7	39.41	39.50	-7	980	-0.71%
2019/10/16	0	0.00	2	38.23	38.10	-2	944	-0.21%
2019/10/15	1	37.75	1	38.15	38.05	0	940	0.00%
2019/10/08	2	37.35	2	37.40	37.40	0	942	0.00%
2019/10/07	0	0.00	5	36.80	36.80	-5	942	-0.53%
2019/10/04	9	37.63	5	37.50	37.20	4	1,001	0.40%
2019/10/03	12	38.00	0	0.00	38.00	12	1,043	1.15%
2019/10/02	0	0.00	5	38.44	38.60	-5	1,064	-0.47%
2019/10/01	12	38.05	0	0.00	37.95	12	1,070	1.12%
2019/09/25	12	39.53	0	0.00	39.05	12	1,072	1.12%
2019/09/20	1	40.05	0	0.00	40.30	1	1,064	0.09%
2019/09/19	0	0.00	1	40.00	40.00	-1	1,055	-0.09%
2019/09/17	1	39.80	2	39.70	39.70	-1	1,052	-0.10%
2019/09/12	5	40.40	0	0.00	40.35	5	1,049	0.48%
2019/09/11	2	39.93	100	40.00	40.00	-98	1,054	-9.29%
2019/09/10	13	40.09	0	0.00	40.10	13	1,059	1.23%
2019/09/09	8	41.81	90	41.73	41.60	-82	1,023	-8.01%
2019/09/06	0	0.00	2	42.00	41.95	-2	1,023	-0.20%
2019/09/05	0	0.00	1	41.85	41.85	-1	1,016	-0.10%
2019/09/03	1	42.10	0	0.00	42.00	1	1,030	0.10%
2019/09/02	6	42.00	0	0.00	42.00	6	1,038	0.58%
2019/08/30	5	41.90	0	0.00	41.65	5	1,036	0.48%
2019/08/29	4	41.40	0	0.00	41.45	4	1,041	0.38%
2019/08/27	0	0.00	5	41.60	41.35	-5	1,047	-0.48%
2019/08/26	16	41.61	0	0.00	41.45	16	1,047	1.53%
2019/08/23	3	42.40	0	0.00	42.40	3	1,048	0.29%
2019/08/21	10	42.59	0	0.00	42.55	10	1,070	0.93%
2019/08/20	5	42.68	4	42.96	42.95	1	1,067	0.09%
2019/08/19	28	42.27	27	42.24	42.15	1	1,046	0.10%
2019/08/16	1	41.75	0	0.00	41.95	1	1,081	0.09%
2019/08/15	0	0.00	4	41.35	41.60	-4	1,090	-0.37%
2019/08/14	6	42.00	25	41.81	41.80	-19	1,106	-1.72%
2019/08/13	3	41.87	0	0.00	41.80	3	1,132	0.26%
2019/08/12	0	0.00	8	42.69	42.75	-8	1,159	-0.69%
2019/08/08	1	42.00	1	42.05	42.10	0	1,193	0.00%
2019/08/06	3	40.95	5	40.95	41.30	-2	1,320	-0.15%
2019/08/05	4	41.65	0	0.00	41.55	4	1,450	0.28%
2019/08/02	5	42.06	0	0.00	42.00	5	1,488	0.34%
2019/08/01	1	43.00	5	43.00	43.00	-4	1,497	-0.27%
2019/07/31	2	43.65	0	0.00	43.65	2	1,521	0.13%
2019/07/30	12	44.10	0	0.00	43.95	12	1,540	0.78%
2019/07/29	26	44.89	0	0.00	45.00	26	1,551	1.68%
2019/07/24	3	45.50	59	45.69	45.80	-56	1,606	-3.49%
2019/07/23	0	0.00	3.2	44.86	44.70	-3.2	1,599	-0.20%
2019/07/22	5	44.60	0	0.00	44.65	5	1,611	0.31%
2019/07/19	3	44.62	0	0.00	44.50	3	1,663	0.18%
2019/07/18	0	0.00	26	44.58	44.45	-26	1,700	-1.53%
2019/07/17	0	0.00	29	44.62	44.70	-29	1,721	-1.68%
2019/07/16	1	44.55	27	44.58	44.45	-26	1,753	-1.48%
2019/07/15	0	0.00	58	44.73	44.60	-58	1,756	-3.30%
2019/07/12	3	45.17	84	45.20	45.10	-81	1,768	-4.58%
2019/07/11	3	45.35	0	0.00	45.30	3	1,797	0.17%
2019/07/10	14	45.68	13	45.97	45.20	1	1,821	0.05%
2019/07/09	5	49.03	4	48.98	48.95	1	1,784	0.06%
2019/07/08	2	48.50	10	48.45	48.40	-8	1,770	-0.45%
2019/07/04	2	48.30	0	0.00	48.15	2	1,838	0.11%
2019/07/03	3	48.10	0	0.00	48.25	3	1,838	0.16%
2019/07/02	0	0.00	2	47.95	47.85	-2	1,833	-0.11%
2019/07/01	0	0.00	2	48.20	47.95	-2	1,843	-0.11%
2019/06/28	0	0.00	2	48.00	47.90	-2	1,863	-0.11%
2019/06/25	1	47.70	0	0.00	47.60	1	1,999	0.05%
2019/06/24	0.4	47.70	3	47.63	47.70	-2.6	2,024	-0.13%
2019/06/21	2	47.50	10	47.10	47.10	-8	2,084	-0.38%
2019/06/20	10	47.25	14	47.43	47.40	-4	2,107	-0.19%
2019/06/19	0	0.00	2	47.20	47.15	-2	2,116	-0.09%
2019/06/18	4	47.40	2	47.30	47.10	2	2,118	0.09%
2019/06/17	0	0.00	6	47.22	47.40	-6	2,117	-0.28%
2019/06/14	0	0.00	2	46.70	46.55	-2	2,110	-0.09%
2019/06/13	7	46.69	5	46.95	46.90	2	2,120	0.09%
2019/06/12	10	47.45	8	47.21	47.00	2	2,140	0.09%
2019/06/11	0	0.00	16	46.71	46.80	-16	2,137	-0.75%
2019/06/10	0	0.00	6	46.42	46.55	-6	2,133	-0.28%
2019/06/06	0	0.00	1	45.65	45.95	-1	2,132	-0.05%
2019/06/05	0	0.00	15	46.20	46.10	-15	2,145	-0.70%
2019/06/03	4	46.00	0	0.00	46.05	4	2,149	0.19%
2019/05/31	0	0.00	8	46.60	46.60	-8	2,147	-0.37%
2019/05/30	30	45.57	36	46.20	46.40	-6	2,146	-0.28%
2019/05/29	17	45.69	22	45.66	45.50	-5	2,155	-0.23%
2019/05/28	2	46.55	2	46.40	46.45	0	2,151	0.00%
2019/05/27	6	46.58	5	46.50	46.60	1	2,158	0.05%
2019/05/24	1	47.00	0	0.00	46.90	1	2,158	0.05%
2019/05/23	6	46.96	14	47.11	46.25	-8	2,142	-0.37%
2019/05/22	27	48.01	4	47.83	47.75	23	2,103	1.09%
2019/05/21	47	48.04	18	48.32	48.40	29	2,088	1.39%
2019/05/20	37	48.46	0	0.00	48.50	37	2,065	1.79%
2019/05/17	4	49.79	0	0.00	49.00	4	2,047	0.20%
2019/05/16	5	52.00	10	51.19	50.10	-5	2,022	-0.25%
2019/05/15	11	51.25	16	51.50	51.70	-5	1,996	-0.25%
2019/05/14	6	49.40	1	48.90	50.30	5	1,919	0.26%
2019/05/13	11	51.40	31	51.09	50.40	-20	1,877	-1.07%
2019/05/10	1	50.00	14	50.01	50.00	-13	1,744	-0.75%
2019/05/09	0	0.00	2	50.40	49.60	-2	1,700	-0.12%
2019/05/08	20	50.00	11	49.90	49.80	9	1,677	0.54%
2019/05/07	0	0.00	10	49.31	49.55	-10	1,646	-0.61%
2019/05/06	0	0.00	7	47.78	47.90	-7	1,626	-0.43%
2019/05/03	1	49.50	1	49.05	48.90	0	1,606	0.00%
2019/05/02	0	0.00	1	49.60	49.90	-1	1,582	-0.06%
2019/04/30	1	50.00	18	49.14	50.00	-17	1,561	-1.09%
2019/04/29	21.5	48.90	2	49.05	48.65	19.5	1,548	1.26%
2019/04/26	90	49.89	3	50.05	49.65	87	1,528	5.69%
2019/04/25	22	50.48	18	50.67	50.60	4	1,514	0.26%
2019/04/24	21	49.99	21	49.86	49.85	0	1,471	0.00%
2019/04/23	1	48.50	12	48.88	49.20	-11	1,446	-0.76%
2019/04/22	14	48.64	24	49.03	48.75	-10	1,420	-0.70%
2019/04/18	0	0.00	2	49.90	49.60	-2	1,383	-0.14%
2019/04/17	1	49.40	15	49.63	49.80	-14	1,359	-1.03%
2019/04/16	1	50.50	4	50.05	49.95	-3	1,325	-0.23%
2019/04/15	11	50.61	23	50.63	51.00	-12	1,297	-0.92%
2019/04/12	0	0.00	31	50.39	49.80	-31	1,266	-2.45%
2019/04/11	10	50.20	39	49.79	50.10	-29	1,208	-2.40%
2019/04/10	24	49.66	55.2	49.97	49.15	-31.2	1,152	-2.70%
2019/04/09	9	48.91	4	48.84	48.90	5	1,084	0.46%
2019/04/08	1	48.75	2	48.60	48.65	-1	1,069	-0.09%
2019/04/03	0.5	48.10	3	48.00	48.15	-2.5	1,048	-0.24%
2019/04/02	0	0.00	25	48.31	48.35	-25	1,023	-2.44%
2019/04/01	142	48.34	16	48.35	47.85	126	992	12.69%	大買/鉅額交易
2019/03/29	1	47.30	18	47.49	47.00	-17	919	-1.85%
2019/03/28	3	47.07	15	47.02	47.00	-12	894	-1.34%
2019/03/27	0	46.50	4	46.55	46.50	-4	859	-0.46%
2019/03/26	126	46.21	13	46.66	46.20	113	834	13.54%	大買/鉅額交易
2019/03/25	0	0.00	4	45.14	45.00	-4	766	-0.52%
2019/03/22	13	44.73	13	44.79	44.90	0	734	0.00%
2019/03/20	1	44.30	2	44.33	44.45	-1	702	-0.14%
2019/03/19	0	0.00	2	43.65	43.75	-2	688	-0.29%
2019/03/18	18	44.15	4	44.30	43.80	14	685	2.04%
2019/03/15	95	43.53	0	0.00	43.50	95	677	14.03%
2019/03/14	0	0.00	1	43.05	43.00	-1	661	-0.15%
2019/03/13	2	42.85	1	42.70	42.90	1	667	0.15%
2019/03/11	0	0.00	2	42.65	42.85	-2	685	-0.29%
2019/03/08	0	0.00	5	42.30	42.25	-5	685	-0.73%
2019/03/07	3	41.95	0	0.00	41.70	3	718	0.42%
2019/03/06	0	0.00	1	42.35	42.35	-1	741	-0.13%
2019/03/04	2	42.50	17	42.52	42.35	-15	800	-1.87%
2019/02/27	17	42.44	5	42.54	42.75	12	800	1.50%
2019/02/26	0	0.00	1	41.85	42.00	-1	799	-0.13%
2019/02/25	4	41.33	0	0.00	41.70	4	798	0.50%
2019/02/22	0	0.00	2	41.45	41.35	-2	793	-0.25%
2019/02/20	0	0.00	3	41.45	41.30	-3	790	-0.38%
2019/02/19	0	41.40	10	41.37	41.30	-10	790	-1.27%
2019/02/18	1	41.50	112	41.13	41.15	-111	795	-13.96%	大賣/鉅額交易
2019/02/15	0	0.00	16	42.37	41.70	-16	783	-2.04%
2019/02/14	1	42.15	44	41.88	42.20	-43	776	-5.54%
2019/02/13	3	41.25	58	41.35	41.30	-55	772	-7.12%
2019/02/12	0	0.00	21	41.27	41.25	-21	770	-2.72%
2019/02/11	0	0.00	31	41.22	41.10	-31	780	-3.97%
2019/01/30	1	40.85	123	40.96	40.85	-122	779	-15.65%	大賣/鉅額交易
2019/01/29	2	40.78	20	40.94	40.90	-18	786	-2.29%
2019/01/28	0	0.00	41	41.02	41.20	-41	788	-5.20%
2019/01/25	1	40.25	40	40.56	40.50	-39	787	-4.95%
2019/01/24	4	40.30	27	40.46	40.20	-23	794	-2.90%
2019/01/23	1	40.40	0	0.00	40.40	1	790	0.13%
2019/01/22	5	40.47	1	40.55	40.45	4	792	0.50%
2019/01/21	3	41.03	0	0.00	40.95	3	791	0.38%
2019/01/18	1	41.30	1	41.15	41.05	0	802	0.00%
2019/01/17	0	0.00	7	41.05	41.00	-7	808	-0.87%
2019/01/16	3	40.43	2	40.78	40.20	1	802	0.12%
2019/01/15	5	40.42	2	40.95	39.95	3	793	0.38%
2019/01/14	4	40.59	0	0.00	40.50	4	783	0.51%
2019/01/11	7	40.99	4	41.55	40.75	3	795	0.38%
2019/01/10	0	0.00	4	41.09	41.20	-4	790	-0.51%
2019/01/09	2	40.75	8	40.75	40.80	-6	798	-0.75%
2019/01/08	3	40.23	1	40.30	40.35	2	803	0.25%
2019/01/07	3	40.18	3	40.72	40.20	0	807	0.00%
2019/01/04	13	40.00	23	40.35	40.05	-10	816	-1.23%
2019/01/03	8	41.36	0	0.00	41.15	8	879	0.91%
2018/12/28	1	42.00	0	0.00	42.00	1	888	0.11%
2018/12/26	1	42.00	0	0.00	41.80	1	901	0.11%
2018/12/24	0	0.00	5	42.62	42.80	-5	909	-0.55%
2018/12/22	5	41.75	0	0.00	41.85	5	916	0.55%
2018/12/21	4	42.05	12	42.28	41.80	-8	936	-0.85%
2018/12/20	2	42.33	2	42.65	42.50	0	929	0.00%
2018/12/19	1	42.70	0	0.00	42.80	1	922	0.11%
2018/12/18	4	42.61	0	0.00	42.70	4	925	0.43%
2018/12/17	1	43.25	2	43.68	43.20	-1	940	-0.11%
2018/12/14	0	0.00	2	43.48	43.50	-2	942	-0.21%
2018/12/13	0	0.00	7	43.52	43.40	-7	945	-0.74%
2018/12/12	6	43.21	2	43.43	43.25	4	944	0.42%
2018/12/11	20	43.10	10	43.37	43.10	10	946	1.06%
2018/12/10	11	42.93	0	0.00	42.90	11	951	1.16%
2018/12/07	8	43.36	17	43.74	43.80	-9	947	-0.95%
2018/12/06	1	42.50	100	42.88	42.60	-99	955	-10.36%
2018/12/05	5	44.03	0	0.00	43.85	5	948	0.53%
2018/12/04	2	44.78	4	44.68	44.90	-2	970	-0.21%
2018/12/03	10	44.92	3	45.12	44.85	7	992	0.71%
2018/11/30	8	44.45	10	44.99	44.75	-2	983	-0.20%
2018/11/29	4	44.15	9	44.13	43.75	-5	953	-0.52%
2018/11/28	2	42.90	1	43.45	43.50	1	931	0.11%
2018/11/27	2.3	42.61	20	43.10	43.40	-17.7	923	-1.92%
2018/11/26	5	41.66	5	42.15	41.90	0	891	0.00%
2018/11/23	1	41.20	26	41.09	41.55	-25	888	-2.81%
2018/11/22	6	41.17	7	41.65	40.65	-1	907	-0.11%
2018/11/21	1	40.80	3	40.70	40.80	-2	964	-0.21%
2018/11/19	0	0.00	0.3	44.50	41.00	-0.3	978	-0.03%
2018/11/16	0	0.00	1	40.50	40.50	-1	992	-0.10%
2018/11/13	1	38.50	4	39.63	40.35	-3	1,057	-0.28%
2018/11/12	3	39.98	2	40.00	39.90	1	1,108	0.09%
2018/11/09	2	40.08	0	0.00	40.10	2	1,214	0.16%
2018/11/08	2	40.05	8	40.76	40.80	-6	1,358	-0.44%
2018/11/07	0	0.00	5	39.69	39.95	-5	1,367	-0.37%
2018/11/06	3	39.17	2	39.40	38.80	1	1,377	0.07%
2018/11/05	2	39.35	0	0.00	39.85	2	1,389	0.14%
2018/11/02	3	39.70	1	40.30	39.40	2	1,395	0.14%
2018/11/01	0	0.00	14	38.87	39.65	-14	1,405	-1.00%
2018/10/31	2	38.20	5	38.46	38.40	-3	1,410	-0.21%
2018/10/30	1	37.70	5	37.51	37.70	-4	1,428	-0.28%
2018/10/29	2	37.35	1	37.25	37.20	1	1,541	0.06%
2018/10/26	39	37.78	8	37.44	37.25	31	1,555	1.99%
2018/10/25	9	38.12	21	38.29	38.50	-12	1,573	-0.76%
2018/10/23	0	0.00	7	39.72	39.50	-7	1,598	-0.44%
2018/10/22	0	0.00	1	39.70	39.90	-1	1,607	-0.06%
2018/10/19	0	0.00	5	39.20	39.65	-5	1,603	-0.31%
2018/10/18	0	0.00	2	39.55	39.65	-2	1,597	-0.13%
2018/10/17	37	39.08	3	39.15	38.80	34	1,597	2.13%
2018/10/16	5	38.35	1	38.25	38.35	4	1,590	0.25%
2018/10/15	1	37.85	5.5	38.07	37.85	-4.5	1,593	-0.28%
2018/10/12	7	38.02	27	38.13	38.20	-20	1,592	-1.26%
2018/10/11	51	37.69	27.5	37.45	37.35	23.5	1,594	1.47%
2018/10/08	0	0.00	1	40.95	40.95	-1	1,532	-0.07%
2018/10/05	13	40.93	2	40.88	41.00	11	1,534	0.72%
2018/10/04	2	42.15	0	0.00	42.45	2	1,520	0.13%
2018/10/03	0	0.00	1	42.05	42.40	-1	1,527	-0.07%
2018/10/02	0	0.00	4	42.18	42.25	-4	1,530	-0.26%
2018/10/01	2	41.73	101	41.72	41.65	-99	1,543	-6.41%	大賣/
2018/09/28	6	42.03	19	41.97	42.05	-13	1,557	-0.83%
2018/09/27	0	0.00	1	42.70	42.70	-1	1,551	-0.06%
2018/09/26	3	42.75	0	0.00	42.75	3	1,563	0.19%
2018/09/25	3	42.60	6	42.70	42.75	-3	1,587	-0.19%
2018/09/21	2	42.83	0	0.00	42.60	2	1,592	0.13%
2018/09/20	0	0.00	2	43.48	43.45	-2	1,584	-0.13%
2018/09/19	1	43.50	0	0.00	43.40	1	1,591	0.06%
2018/09/18	0	0.00	6	43.15	43.55	-6	1,601	-0.38%
2018/09/17	5	43.37	5	43.47	43.30	0	1,622	0.00%
2018/09/14	10	43.65	4	43.79	43.75	6	1,639	0.37%
2018/09/13	15	43.14	1	43.00	43.50	14	1,658	0.84%
2018/09/12	7	42.62	0	0.00	42.95	7	1,665	0.42%
2018/09/11	3	42.90	2	43.25	43.20	1	1,661	0.06%
2018/09/10	38	43.13	5	43.56	42.75	33	1,671	1.97%
2018/09/07	82	45.79	12	45.44	44.80	70	1,864	3.75%
2018/09/06	33	45.68	1	45.65	46.00	32	1,844	1.73%
2018/09/05	9	45.85	5	45.65	45.65	4	1,856	0.22%
2018/09/04	7	45.25	0	0.00	45.75	7	1,937	0.36%
2018/09/03	17	45.22	0	0.00	44.75	17	1,950	0.87%
2018/08/31	16	45.97	1	46.10	45.85	15	1,955	0.77%
2018/08/30	78	46.42	0	0.00	46.30	78	1,974	3.95%
2018/08/29	2	46.63	4	46.50	46.30	-2	1,985	-0.10%
2018/08/28	1	46.50	5	46.32	46.50	-4	1,955	-0.20%
2018/08/27	1	45.75	0	0.00	45.50	1	1,901	0.05%
2018/08/24	0	0.00	6	45.00	45.00	-6	1,908	-0.31%
2018/08/23	1	44.85	49	44.80	44.80	-48	1,915	-2.51%
2018/08/22	2	45.90	1	46.00	45.20	1	1,912	0.05%
2018/08/20	10	44.37	4	45.25	44.90	6	1,895	0.32%
2018/08/17	3	46.05	7	45.60	45.40	-4	1,908	-0.21%
2018/08/16	8	45.48	16	45.30	45.85	-8	1,861	-0.43%
2018/08/15	3	43.47	9	44.32	44.15	-6	1,755	-0.34%
2018/08/14	0	0.00	4	42.00	42.50	-4	1,646	-0.24%
2018/08/13	8	41.56	26	41.63	41.55	-18	1,678	-1.07%
2018/08/10	0	0.00	2	42.05	42.00	-2	1,663	-0.12%
2018/08/09	10	41.50	0	0.00	41.50	10	1,648	0.61%
2018/08/08	1	41.90	17	41.97	42.00	-16	1,649	-0.97%
2018/08/06	5	41.35	1	41.50	41.50	4	1,643	0.24%
2018/08/03	27	40.30	12	41.08	40.95	15	1,645	0.91%
2018/08/02	15	43.23	0	0.00	43.25	15	1,551	0.97%
2018/08/01	31	43.77	1	43.35	43.70	30	1,541	1.95%
2018/07/30	0	0.00	3	42.70	43.00	-3	1,501	-0.20%
2018/07/27	0	0.00	5	42.60	42.25	-5	1,483	-0.34%
2018/07/20	8	41.52	1	42.20	41.70	7	1,505	0.47%
2018/07/18	7	41.84	19	41.96	42.00	-12	1,517	-0.79%
2018/07/17	1	42.60	0	0.00	42.60	1	1,509	0.07%
2018/07/16	0	0.00	2	43.00	42.75	-2	1,509	-0.13%
2018/07/13	2	42.20	40	42.10	42.10	-38	1,522	-2.50%
2018/07/11	3	41.30	0	0.00	41.25	3	1,565	0.19%
2018/07/09	0	0.00	5	41.76	42.10	-5	1,567	-0.32%
2018/07/06	16	40.24	7	40.36	40.00	9	1,592	0.57%
2018/07/05	5	40.90	10	40.85	40.75	-5	1,593	-0.31%
2018/07/04	12	41.06	0	0.00	40.80	12	1,605	0.75%
2018/07/02	10	42.95	30	43.08	43.00	-20	1,620	-1.23%
2018/06/28	1	42.70	2	42.75	42.75	-1	1,676	-0.06%
2018/06/27	9	43.12	0	0.00	42.85	9	1,676	0.54%
2018/06/26	8	42.58	1	42.50	43.00	7	1,686	0.41%
2018/06/25	1	43.00	3	43.55	43.60	-2	1,667	-0.12%
2018/06/22	9	42.54	0	0.00	42.55	9	1,660	0.54%
2018/06/21	3	43.55	0	0.00	43.60	3	1,647	0.18%
2018/06/20	11	43.50	36	43.52	43.80	-25	1,659	-1.51%
2018/06/19	2	44.28	0	0.00	44.15	2	1,663	0.12%
2018/06/15	2	44.95	0	0.00	44.95	2	1,663	0.12%
2018/06/14	0	0.00	1	44.90	45.00	-1	1,438	-0.07%
2018/06/13	0	0.00	27	45.43	45.40	-27	1,444	-1.87%
2018/06/12	131	45.40	51	44.74	44.70	80	1,441	5.55%	大買/
2018/06/11	14	45.45	60	45.63	45.65	-46	1,385	-3.32%
2018/06/08	7	46.16	1	46.40	46.00	6	1,409	0.43%
2018/06/07	8	46.56	1	47.75	47.10	7	1,416	0.49%
2018/06/06	4	46.55	0	0.00	46.85	4	1,421	0.28%
2018/06/05	16	47.15	0	0.00	47.00	16	1,441	1.11%
2018/06/04	9	47.10	0	0.00	47.40	9	1,479	0.61%
2018/06/01	1	46.85	3	47.20	46.90	-2	1,478	-0.14%
2018/05/31	3	47.08	0	0.00	47.90	3	1,479	0.20%
2018/05/30	9	46.41	0	0.00	46.80	9	1,476	0.61%
2018/05/29	18	47.62	2	47.90	47.55	16	1,485	1.08%
2018/05/28	14	48.01	0	0.00	48.00	14	1,519	0.92%
2018/05/24	0	0.00	11	46.83	47.10	-11	1,510	-0.73%
2018/05/23	10	46.90	4	46.90	46.90	6	1,519	0.39%
2018/05/22	2	47.45	5	47.42	47.30	-3	1,526	-0.20%
2018/05/21	5	46.85	4	46.85	47.15	1	1,519	0.07%
2018/05/17	4	44.70	0	0.00	44.60	4	1,576	0.25%
2018/05/16	0	0.00	1	45.30	44.95	-1	1,634	-0.06%
2018/05/15	0	0.00	3	44.40	44.40	-3	1,691	-0.18%
2018/05/11	12	45.11	5	46.00	45.00	7	1,830	0.38%
2018/05/10	0	0.00	1	44.40	45.30	-1	1,823	-0.05%
2018/05/08	6	43.63	0	0.00	43.70	6	1,865	0.32%
2018/05/07	8	42.86	0	0.00	43.25	8	1,919	0.42%
2018/05/03	0	0.00	1	42.80	42.95	-1	2,116	-0.05%
2018/05/02	2	42.85	2	42.20	42.65	0	2,194	0.00%
2018/04/30	0	0.00	1	42.45	43.10	-1	2,256	-0.04%
2018/04/26	4	41.45	0	0.00	41.05	4	2,461	0.16%
2018/04/25	3	41.90	6	41.93	42.10	-3	2,550	-0.12%
2018/04/24	7	42.24	6	42.48	42.35	1	2,653	0.04%
2018/04/23	2	43.60	0	0.00	43.60	2	2,826	0.07%
2018/04/20	10	43.99	0	0.00	44.35	10	2,946	0.34%
2018/04/19	0	0.00	4	44.09	44.35	-4	3,197	-0.13%
2018/04/18	8	43.65	62	43.30	43.30	-54	3,615	-1.49%
2018/04/17	7	44.16	1	44.15	44.00	6	3,784	0.16%
2018/04/16	2	45.33	1	45.35	45.30	1	4,033	0.02%
2018/04/13	2	45.60	0	0.00	45.55	2	4,085	0.05%
2018/04/12	17	45.12	3	45.43	45.15	14	4,140	0.34%
2018/04/11	19	46.53	0	0.00	46.30	19	4,140	0.46%
2018/04/10	3	47.43	0	0.00	47.10	3	4,235	0.07%
2018/04/03	38	47.39	0	0.00	47.30	38	4,412	0.86%
2018/04/02	53	47.46	11	47.57	48.00	42	4,452	0.94%
2018/03/31	11	45.95	3	46.10	46.05	8	4,492	0.18%
2018/03/30	2	45.40	2	45.30	45.30	0	4,645	0.00%
2018/03/29	24	45.23	0	0.00	45.00	24	4,935	0.49%
2018/03/28	8	45.72	7	45.75	45.60	1	5,181	0.02%
2018/03/27	6	45.95	1	45.85	46.00	5	5,385	0.09%
2018/03/26	2	45.23	8	45.43	45.30	-6	5,509	-0.11%
2018/03/23	4	46.01	5	45.70	45.75	-1	5,695	-0.02%
2018/03/22	13	46.52	8	46.62	46.50	5	5,687	0.09%
2018/03/21	5	47.10	100	46.90	46.95	-95	5,678	-1.67%
2018/03/20	0	0.00	2	47.38	47.40	-2	5,668	-0.04%
2018/03/19	22	47.67	11	47.75	47.65	11	5,678	0.19%
2018/03/16	1	46.65	3	47.18	47.25	-2	5,658	-0.04%
2018/03/15	21	46.67	0	0.00	46.55	21	5,650	0.37%
2018/03/14	7	47.17	0	0.00	47.35	7	5,646	0.12%
2018/03/13	4	47.84	0	0.00	48.00	4	5,633	0.07%
2018/03/12	32	48.55	30	48.57	48.50	2	5,630	0.04%
2018/03/09	15	47.64	26	48.02	49.00	-11	5,632	-0.20%
2018/03/08	49	47.01	0	0.00	46.80	49	5,634	0.87%
2018/03/07	15	47.96	4	48.01	47.85	11	5,602	0.20%
2018/03/06	3	48.02	4	48.45	48.50	-1	5,621	-0.02%
2018/03/05	16	48.50	0	0.00	48.10	16	5,620	0.28%
2018/03/02	4	48.83	1	48.90	48.85	3	5,613	0.05%
2018/03/01	16	49.34	1	48.75	49.40	15	5,600	0.27%
2018/02/27	52	49.67	32	49.52	49.45	20	5,569	0.36%
2018/02/26	7	50.14	1	50.40	50.30	6	5,560	0.11%
2018/02/23	15	50.77	1	50.80	50.30	14	5,570	0.25%
2018/02/22	2	50.50	1	50.30	50.50	1	5,565	0.02%
2018/02/21	5	50.44	47	50.43	50.90	-42	5,563	-0.75%
2018/02/12	86	49.17	47	48.80	48.80	39	5,564	0.70%
2018/02/09	17	48.70	0	0.00	50.70	17	5,536	0.31%
2018/02/08	19	49.66	126	50.22	51.20	-107	5,503	-1.94%	大賣/鉅額交易
2018/02/07	84	49.57	107	49.28	49.05	-23	5,471	-0.42%	大賣/
2018/02/06	171	49.62	79	47.54	47.35	92	5,452	1.69%	大買/
2018/02/05	27	51.60	3	51.90	52.60	24	5,496	0.44%
2018/02/02	59	52.94	24	52.91	52.90	35	5,490	0.64%
2018/02/01	24	53.32	22	52.90	52.90	2	5,513	0.04%
2018/01/31	39	53.07	127	53.38	53.80	-88	5,515	-1.60%	大賣/
2018/01/30	58	53.32	46	53.20	53.20	12	5,527	0.22%
2018/01/29	120	54.81	100	53.75	53.70	20	5,645	0.35%	大買/
2018/01/26	4	54.30	0	0.00	55.90	4	5,568	0.07%
2018/01/25	52	55.35	51	54.32	54.30	1	5,551	0.02%
2018/01/24	6	54.12	1	55.00	55.00	5	5,524	0.09%
2018/01/23	102	55.56	3	54.80	53.50	99	5,508	1.80%	大買/
2018/01/22	76	52.98	46	53.46	54.60	30	5,472	0.55%
2018/01/19	102	54.28	102	53.42	53.40	0	5,502	0.00%	大買/大賣/
2018/01/18	0	0.00	6	54.90	54.50	-6	5,542	-0.11%
2018/01/17	56	54.97	52	54.43	54.40	4	5,908	0.07%
2018/01/16	71	53.14	41	53.87	53.90	30	5,799	0.52%
2018/01/15	7	54.51	25	55.04	54.80	-18	5,700	-0.32%
2018/01/12	13	53.92	9	53.51	53.20	4	5,469	0.07%
2018/01/11	1	49.75	51	49.72	51.00	-50	5,056	-0.99%
2018/01/10	104	49.50	105	48.99	48.95	-1	4,929	-0.02%	大買/大賣/
2018/01/08	51	46.41	52	47.08	47.10	-1	4,696	-0.02%
2018/01/05	1	47.20	2	47.00	46.60	-1	4,679	-0.02%
2018/01/04	123	47.63	3	47.25	47.10	120	4,710	2.55%	大買/鉅額交易
2018/01/03	0	0.00	1	48.80	48.70	-1	4,601	-0.02%
2018/01/02	2	48.88	0	0.00	48.85	2	4,534	0.04%