盟立 (2464)-富邦-新竹券商分點個股進出

台股 » 個股 » 盟立 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

盟立

(2464)

可現股當沖

股價
50.70
漲跌
▲3.25
漲幅
+6.85%
成交量
21,809張
產業
上市其他電子類股
385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-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	55	50.53	39.2	50.31	50.70	15.8	7,153	0.22%
2024/04/25	22.1	47.92	38	48.10	47.45	-15.9	6,791	-0.23%
2024/04/24	31.1	47.41	86.5	47.33	47.45	-55.4	6,692	-0.83%
2024/04/23	19	44.24	18.1	45.16	45.00	0.9	6,567	0.01%
2024/04/22	3	43.67	17	43.96	43.60	-14	6,514	-0.21%
2024/04/19	32	44.02	13	44.59	43.95	19	6,471	0.29%
2024/04/18	8	46.41	5	46.84	46.40	3	6,370	0.05%
2024/04/17	15	47.59	5	47.66	47.65	10	6,310	0.16%
2024/04/16	46	46.29	3	46.20	46.40	43	6,251	0.69%
2024/04/15	38	48.49	50	49.02	48.20	-12	6,159	-0.19%
2024/04/12	35	50.34	40	50.34	50.20	-5	6,060	-0.08%
2024/04/11	77	50.79	26	50.55	50.00	51	5,920	0.86%
2024/04/10	96.5	55.61	78.3	55.20	55.20	18.2	5,637	0.32%
2024/04/09	50	52.26	235.2	53.46	53.70	-185.2	4,978	-3.72%	大賣/鉅額交易
2024/04/08	10	48.19	26.2	48.65	48.90	-16.2	4,446	-0.36%
2024/04/03	14	47.22	12	47.09	46.70	2	4,212	0.05%
2024/04/02	8	47.27	20	47.49	47.65	-12	4,148	-0.29%
2024/04/01	26	47.39	56	47.64	47.10	-30	4,060	-0.74%
2024/03/29	34	47.23	35	47.56	46.55	-1	3,885	-0.03%
2024/03/28	59.2	47.35	41.3	47.59	47.00	17.9	3,775	0.47%
2024/03/27	110.8	48.55	138	49.12	47.90	-27.2	3,638	-0.75%	大買/大賣/
2024/03/26	85.7	46.27	50	47.26	45.55	35.7	3,117	1.14%
2024/03/25	100	46.75	63.1	46.73	46.60	36.9	2,855	1.29%
2024/03/22	2	43.70	226.3	43.90	45.85	-224.3	2,418	-9.27%	大賣/鉅額交易
2024/03/21	5	41.76	7	41.70	41.70	-2	2,151	-0.09%
2024/03/20	50	42.35	38.9	42.43	42.00	11.1	2,095	0.53%
2024/03/19	80	42.93	61	43.09	42.10	19	1,948	0.98%
2024/03/18	6	40.53	15.3	39.77	40.45	-9.3	1,545	-0.60%
2024/03/15	8	38.18	13	38.33	38.35	-5	1,431	-0.35%
2024/03/14	15	38.66	22	38.61	38.60	-7	1,418	-0.49%
2024/03/13	70	40.13	6	40.58	39.65	64	1,389	4.61%
2024/03/12	13	37.73	3	38.20	38.80	10	1,190	0.84%
2024/03/11	17	37.99	1	37.90	37.85	16	1,169	1.37%
2024/03/08	4	38.25	7	38.24	38.05	-3	1,160	-0.26%
2024/03/07	6	40.02	5	39.20	39.20	1	1,124	0.09%
2024/03/06	8	40.48	23.7	40.12	40.05	-15.7	1,084	-1.45%
2024/03/05	5	39.15	41	39.05	39.00	-36	942	-3.82%
2024/03/04	1	40.15	31	40.23	40.00	-30	905	-3.31%
2024/03/01	1	39.33	25	39.03	39.45	-24	767	-3.12%
2024/02/29	0	0.00	12	37.81	38.15	-12	696	-1.72%
2024/02/27	1	37.86	11	37.75	37.75	-10	683	-1.46%
2024/02/26	3	38.57	10	38.62	38.40	-7	663	-1.05%
2024/02/23	19	38.79	3	39.25	38.25	16	641	2.50%
2024/02/22	5	38.62	84	38.88	40.00	-79	544	-14.50%
2024/02/21	0	37.05	8	37.13	37.40	-8	420	-1.90%
2024/02/20	2	37.40	63	37.58	37.30	-61	405	-15.06%
2024/02/19	0	0.00	4	37.34	37.40	-4	396	-1.01%
2024/02/16	4	37.30	1	37.40	37.30	3	400	0.75%
2024/02/15	21	38.32	23	37.11	38.25	-2	383	-0.52%
2024/02/05	5	35.80	0	0.00	35.75	5	284	1.76%
2024/02/02	0	36.05	0	0.00	35.95	0	314	0.00%
2024/02/01	3	35.97	0	0.00	36.05	3	319	0.94%
2024/01/30	2	35.98	1	36.15	36.15	1	324	0.31%
2024/01/29	1	36.50	0	0.00	36.40	1	325	0.31%
2024/01/26	1	36.55	0	0.00	36.40	1	325	0.31%
2024/01/24	0	0.00	2	36.45	36.55	-2	325	-0.61%
2024/01/22	4.2	36.25	0	0.00	36.10	4.2	334	1.25%
2024/01/18	1	35.60	0	0.00	35.70	1	346	0.29%
2024/01/17	0	35.75	1	35.80	35.80	-1	378	-0.26%
2024/01/16	7	35.80	5	35.93	35.85	2	378	0.53%
2024/01/15	0	0.00	1	36.00	36.05	-1	379	-0.26%
2024/01/11	0	0.00	4	35.85	35.75	-4	385	-1.04%
2024/01/09	3	35.80	30	35.80	35.80	-27	430	-6.27%
2024/01/08	1.2	35.78	0	0.00	35.80	1.2	438	0.27%
2024/01/05	1	35.80	23	35.85	35.80	-22	454	-4.84%
2024/01/03	4	36.14	5	35.96	35.90	-1	477	-0.21%
2024/01/02	0	0.00	2	36.00	36.20	-2	476	-0.42%
2023/12/29	4	36.00	0	0.00	36.00	4	475	0.84%
2023/12/28	3	35.90	0	0.00	36.00	3	477	0.63%
2023/12/26	0	0.00	2	35.60	35.60	-2	482	-0.41%
2023/12/25	4	35.58	0	0.00	35.50	4	483	0.83%
2023/12/20	0.1	36.10	44	35.91	36.00	-43.9	484	-9.06%
2023/12/19	2	36.00	0	0.00	35.95	2	485	0.41%
2023/12/18	0	0.00	3	36.30	36.25	-3	485	-0.62%
2023/12/15	1	36.35	3	36.50	36.50	-2	489	-0.41%
2023/12/14	0	36.20	0	0.00	36.10	0	496	0.00%
2023/12/13	4	36.14	0	0.00	36.05	4	495	0.81%
2023/12/12	0	0.00	1	36.20	36.25	-1	510	-0.20%
2023/12/07	2	36.13	2	36.25	36.15	0	543	0.00%
2023/12/06	3	36.37	1	36.35	36.35	2	562	0.36%
2023/12/04	1	36.65	3	36.65	36.65	-2	604	-0.33%
2023/12/01	0	0.00	5	36.60	36.65	-5	624	-0.80%
2023/11/30	0	0.00	1	36.60	36.60	-1	706	-0.14%
2023/11/29	3	36.50	23	36.50	36.50	-20	752	-2.66%
2023/11/28	1	36.50	2	36.38	36.50	-1	781	-0.13%
2023/11/27	0	0.00	1	36.45	36.30	-1	799	-0.13%
2023/11/24	0	0.00	2	36.55	36.50	-2	833	-0.24%
2023/11/23	1	36.60	2	36.70	36.60	-1	845	-0.12%
2023/11/22	0	36.70	2	36.55	36.65	-2	857	-0.23%
2023/11/21	0	0.00	10	36.82	36.75	-10	868	-1.15%
2023/11/20	1	36.65	1	36.65	36.65	0	914	0.00%
2023/11/17	1	36.60	1	36.70	36.70	0	918	0.00%
2023/11/16	1	36.40	5	36.36	36.40	-4	923	-0.43%
2023/11/15	2	36.10	5	36.16	36.10	-3	930	-0.32%
2023/11/14	6	36.09	10	36.00	36.10	-4	926	-0.43%
2023/11/13	3	36.00	4	36.11	36.10	-1	939	-0.11%
2023/11/10	5.3	35.71	5	35.66	35.65	0.3	948	0.03%
2023/11/08	0	0.00	6	37.33	37.20	-6	947	-0.63%
2023/11/02	1	37.30	0	0.00	37.30	1	1,141	0.09%
2023/11/01	2	36.75	0	0.00	37.00	2	1,378	0.15%
2023/10/31	1.1	37.36	1	36.80	36.85	0.1	1,485	0.01%
2023/10/30	3	37.60	0	0.00	37.50	3	1,490	0.20%
2023/10/27	4	38.11	0	0.00	37.90	4	1,499	0.27%
2023/10/26	0	0.00	1	38.65	38.60	-1	1,513	-0.07%
2023/10/25	13	39.28	12	39.42	39.15	1	1,529	0.07%
2023/10/24	0	0.00	2.3	38.18	38.30	-2.3	1,508	-0.15%
2023/10/23	1	38.00	0	0.00	38.10	1	1,559	0.06%
2023/10/20	0	0.00	21	37.63	37.75	-21	1,651	-1.27%
2023/10/19	1	38.20	1	38.50	38.20	0	1,727	0.00%
2023/10/18	3	37.60	0	0.00	38.80	3	1,728	0.17%
2023/10/17	0	0.00	4	39.05	38.85	-4	1,690	-0.24%
2023/10/16	2	38.40	0	0.00	38.90	2	1,684	0.12%
2023/10/13	9	38.88	1	39.00	39.00	8	1,679	0.48%
2023/10/12	1	38.55	7	38.35	38.55	-6	1,666	-0.36%
2023/10/11	20	37.15	1	38.50	37.10	19	1,654	1.15%
2023/10/06	0	0.00	1	37.80	37.80	-1	1,645	-0.06%
2023/10/03	2	38.20	0	0.00	38.05	2	1,655	0.12%
2023/09/28	2	38.13	0	0.00	38.10	2	1,653	0.12%
2023/09/27	0	0.00	3	38.23	38.25	-3	1,655	-0.18%
2023/09/26	4	38.09	274	37.84	37.95	-270	1,656	-16.30%	大賣/鉅額交易
2023/09/25	0	0.00	11	38.53	38.65	-11	1,650	-0.67%
2023/09/22	2	38.40	5	38.50	38.50	-3	1,653	-0.18%
2023/09/21	1	38.55	0	0.00	38.50	1	1,651	0.06%
2023/09/20	1	38.60	0	0.00	38.70	1	1,644	0.06%
2023/09/19	4	38.98	1	39.10	38.90	3	1,637	0.18%
2023/09/18	3	39.00	0	0.00	39.35	3	1,625	0.18%
2023/09/15	8	39.54	0	0.00	39.15	8	1,622	0.49%
2023/09/14	23	40.02	2	39.98	39.90	21	1,603	1.31%
2023/09/13	2	39.25	0	0.00	39.20	2	1,592	0.13%
2023/09/12	2	39.68	0	39.80	39.45	2	1,586	0.13%
2023/09/11	7	39.99	2	40.20	40.00	5	1,574	0.32%
2023/09/08	2	41.28	15	41.00	41.25	-13	1,556	-0.84%
2023/09/07	13	41.51	78	41.62	41.25	-65	1,541	-4.22%
2023/09/06	3	41.78	27	41.94	42.00	-24	1,522	-1.58%
2023/09/05	276	42.32	72.1	42.44	42.10	204	1,501	13.59%	大買/鉅額交易
2023/09/04	23	40.68	15	41.24	41.00	8	1,416	0.56%
2023/09/01	0	0.00	13	41.00	41.65	-13	1,368	-0.95%
2023/08/31	8	40.48	1	40.15	39.95	7	1,337	0.52%
2023/08/30	0	0.00	4	40.13	40.50	-4	1,324	-0.30%
2023/08/29	1	39.20	7	39.21	38.95	-6	1,291	-0.46%
2023/08/28	65	38.76	66	38.49	38.80	-1	1,278	-0.08%
2023/08/25	8	38.25	71	38.28	38.35	-63	1,266	-4.97%
2023/08/24	74	38.46	12	38.87	38.45	62	1,254	4.94%
2023/08/23	0	0.00	1	37.80	37.80	-1	1,207	-0.08%
2023/08/21	2	37.60	5	37.02	37.00	-3	1,193	-0.25%
2023/08/18	2	37.73	0	0.00	37.15	2	1,184	0.17%
2023/08/17	1	37.45	5	37.43	37.40	-4	1,175	-0.34%
2023/08/16	3	37.25	19	37.16	37.05	-16	1,158	-1.38%
2023/08/15	1	37.70	2	37.60	37.60	-1	1,143	-0.09%
2023/08/14	10	37.90	10	37.60	37.70	0	1,132	0.00%
2023/08/11	3	38.70	17	38.64	38.75	-14	1,112	-1.26%
2023/08/10	34	39.40	15	39.90	39.50	19	1,096	1.73%
2023/08/09	16	41.28	0	0.00	41.40	16	1,059	1.51%
2023/08/08	30	42.11	18.8	42.12	42.40	11.2	1,023	1.09%
2023/08/07	82	43.07	52	43.02	43.00	30	936	3.20%
2023/08/04	106	40.62	24	40.52	40.85	82	697	11.75%	大買/
2023/08/02	3	38.18	3	38.30	38.25	0	588	0.00%
2023/08/01	5	38.72	1	39.50	39.05	4	572	0.70%
2023/07/31	1	39.40	25	39.67	39.00	-24	557	-4.30%
2023/07/28	2	38.95	4	39.14	39.25	-2	533	-0.37%
2023/07/27	0	0.00	3	38.80	38.65	-3	511	-0.59%
2023/07/26	1.4	38.90	132	38.73	39.20	-130.6	499	-26.18%	大賣/鉅額交易
2023/07/25	160	39.58	121	39.34	39.20	39	446	8.74%	大買/大賣/
2023/07/24	13	37.76	57	38.77	38.70	-44	352	-12.47%
2023/07/21	6	36.30	0	0.00	36.35	6	273	2.19%
2023/07/20	1	36.60	1	36.65	36.50	0	269	0.00%
2023/07/19	10	36.45	0	0.00	36.50	10	267	3.74%
2023/07/18	9	36.59	0	0.00	36.50	9	267	3.37%
2023/07/13	12	36.48	1	36.60	36.80	11	260	4.23%
2023/07/10	0	0.00	1	37.25	37.25	-1	248	-0.40%
2023/07/07	30	36.49	0	0.00	36.60	30	241	12.42%
2023/07/06	0	36.97	1	36.90	36.65	-1	240	-0.41%
2023/07/05	1	37.00	0	0.00	36.90	1	235	0.42%
2023/07/03	3	36.82	1	36.90	36.90	2	227	0.88%
2023/06/30	0	0.00	31.5	38.00	38.05	-31.5	222	-14.18%
2023/06/26	5	38.15	0	0.00	38.05	5	217	2.30%
2023/06/19	0	38.45	0	0.00	38.40	0	219	0.01%
2023/06/16	0	0.00	1	38.05	38.00	-1	212	-0.47%
2023/06/14	12	38.03	1	37.85	37.90	11	217	5.06%
2023/06/13	0	37.55	0	0.00	37.30	0	218	0.00%
2023/06/12	10	37.60	3	37.67	37.60	7	218	3.21%
2023/06/09	0	0.00	2	37.70	37.65	-2	219	-0.91%
2023/06/07	2	37.98	0	0.00	37.90	2	225	0.89%
2023/06/05	25	37.95	0	0.00	38.10	25	237	10.51%
2023/06/01	0	0.00	1	37.40	37.50	-1	240	-0.42%
2023/05/30	1	37.30	0	0.00	37.30	1	240	0.42%
2023/05/29	1	37.40	2	37.30	37.30	-1	241	-0.41%
2023/05/26	1	37.30	0	37.40	37.20	1	242	0.40%
2023/05/24	1	37.50	0	0.00	37.60	1	245	0.41%
2023/05/18	5	37.35	1	37.65	37.30	4	255	1.57%
2023/05/16	4	36.28	5	36.45	36.35	-1	250	-0.40%
2023/05/15	8	36.84	0	0.00	36.55	8	238	3.36%
2023/05/12	2	37.30	0	0.00	37.35	2	229	0.87%
2023/05/11	1	37.85	0	0.00	37.70	1	224	0.45%
2023/05/10	0	0.00	0	38.15	37.90	0	223	0.00%
2023/05/08	0	0.00	5	38.05	38.05	-5	224	-2.23%
2023/05/05	0	0.00	15	38.10	38.15	-15	225	-6.64%
2023/05/02	10	37.90	0	0.00	37.90	10	229	4.35%
2023/04/28	1	37.80	0	0.00	37.75	1	231	0.43%
2023/04/27	0	37.77	6	37.60	37.75	-6	230	-2.60%
2023/04/26	2	37.50	19	37.53	37.50	-17	229	-7.40%
2023/04/25	0	0.00	12	37.45	37.50	-12	228	-5.25%
2023/04/24	1	37.50	0	0.00	37.50	1	226	0.44%
2023/04/20	1	37.75	0	0.00	37.80	1	225	0.44%
2023/04/19	1	38.00	0	0.00	37.95	1	225	0.45%
2023/04/17	2	38.35	6	38.27	38.40	-4	223	-1.79%
2023/04/14	1	38.15	0.1	38.25	38.20	0.9	222	0.41%
2023/04/12	1	38.25	0	0.00	38.30	1	219	0.45%
2023/04/11	1	38.20	0	0.00	38.20	1	221	0.45%
2023/03/30	1	37.75	0	37.85	37.80	1	219	0.45%
2023/03/29	4	37.84	0	0.00	37.75	4	221	1.80%
2023/03/28	3	37.82	0	0.00	37.85	3	224	1.33%
2023/03/27	1	37.95	0	38.30	37.95	1	223	0.45%
2023/03/24	1	37.95	10	37.95	38.00	-9	228	-3.95%
2023/03/22	4	38.05	0	0.00	38.10	4	235	1.70%
2023/03/20	6	37.28	0	0.00	37.35	6	319	1.88%
2023/03/17	1	37.55	0	0.00	37.60	1	405	0.25%
2023/03/16	0	0.00	3	37.60	37.55	-3	402	-0.75%
2023/03/14	1	38.55	0	0.00	38.60	1	386	0.26%
2023/03/13	2	38.65	0	0.00	38.80	2	385	0.52%
2023/03/10	3	39.23	2	39.15	39.15	1	381	0.26%
2023/03/09	0	0.00	7	39.74	39.60	-7	382	-1.83%
2023/03/08	3	39.33	0	0.00	39.35	3	374	0.80%
2023/03/06	0	0.00	30	39.28	39.40	-30	366	-8.18%
2023/03/03	1	39.10	10	39.10	39.10	-9	361	-2.49%
2023/03/01	0	39.15	0	0.00	39.05	0	360	0.00%
2023/02/24	4	39.05	0	0.00	39.15	4	359	1.11%
2023/02/23	10	39.00	0	0.00	39.20	10	356	2.81%
2023/02/22	10	39.05	0	0.00	39.20	10	355	2.82%
2023/02/21	0	0.00	1	39.35	39.35	-1	354	-0.28%
2023/02/20	2	39.05	0	0.00	39.25	2	347	0.58%
2023/02/17	0	39.30	2	39.10	39.10	-2	349	-0.57%
2023/02/16	0	0.00	0	38.80	39.05	0	352	0.00%
2023/02/15	1	38.90	0	0.00	38.90	1	355	0.28%
2023/02/14	1	38.95	0	0.00	39.00	1	353	0.28%
2023/02/10	3	38.90	0	0.00	39.00	3	355	0.84%
2023/02/08	2	39.35	2	39.15	39.25	0	353	0.00%
2023/02/07	5	39.00	0	0.00	39.10	5	353	1.41%
2023/02/03	0	0.00	1	39.30	39.30	-1	352	-0.28%
2023/02/02	0	0.00	10	39.10	39.15	-10	349	-2.86%
2023/01/12	2	38.60	0	0.00	38.60	2	347	0.57%
2023/01/10	4	38.51	0	0.00	38.30	4	348	1.15%
2023/01/09	0	0.00	1	38.10	38.20	-1	347	-0.29%
2023/01/04	0	38.18	2	37.93	37.95	-2	353	-0.56%
2022/12/30	1	38.00	0	0.00	37.85	1	358	0.28%
2022/12/27	5	38.30	0	0.00	38.30	5	357	1.40%
2022/12/23	0	0.00	0.1	38.20	38.10	-0.1	360	-0.01%
2022/12/22	0	0.00	5	38.21	38.25	-5	362	-1.38%
2022/12/21	0	0.00	2	38.25	38.05	-2	366	-0.55%
2022/12/20	0	0.00	0	38.35	38.15	0	365	0.00%
2022/12/19	10	38.90	0	0.00	38.50	10	368	2.71%
2022/12/16	6	38.47	13.1	38.39	38.55	-7.1	368	-1.92%
2022/12/15	2	39.08	30	39.01	39.00	-28	363	-7.70%
2022/12/14	0	0.00	10	39.35	39.40	-10	368	-2.72%
2022/12/13	5	39.12	0	0.00	39.05	5	364	1.37%
2022/12/12	23.1	40.21	2	40.34	40.00	21.1	347	6.06%
2022/12/09	20	40.66	16	39.93	40.85	4	279	1.43%
2022/12/08	2	37.55	0	0.00	37.75	2	190	1.05%
2022/12/06	80	37.97	0	0.00	37.70	80	192	41.60%
2022/12/05	1	38.00	0	0.00	38.15	1	192	0.52%
2022/12/01	1	38.25	3	38.07	38.10	-2	193	-1.03%
2022/11/30	2	37.70	0	0.00	37.60	2	193	1.03%
2022/11/29	0	0.00	1	37.45	37.45	-1	193	-0.52%
2022/11/28	1	37.50	0	0.00	37.50	1	195	0.51%
2022/11/24	0	0.00	0.6	37.80	37.60	-0.6	197	-0.31%
2022/11/23	0	0.00	10	37.50	37.60	-10	195	-5.11%
2022/11/22	1	37.30	10	37.41	37.40	-9	196	-4.57%
2022/11/17	0	0.00	2	37.83	37.95	-2	199	-1.00%
2022/11/16	1	37.55	1	37.65	37.30	0	200	0.00%
2022/11/15	1	37.30	4	37.51	37.75	-3	200	-1.49%
2022/11/14	0	0.00	2	37.40	37.45	-2	199	-1.00%
2022/11/11	3	37.28	7	37.37	37.30	-4	197	-2.02%
2022/11/09	2	37.40	0	0.00	37.35	2	199	1.00%
2022/11/08	0	0.00	1	37.05	37.25	-1	204	-0.49%
2022/11/07	0	0.00	1	36.75	36.80	-1	213	-0.47%
2022/11/04	1	36.20	1	36.25	36.35	0	216	0.00%
2022/11/02	0	0.00	1	36.40	36.35	-1	220	-0.45%
2022/10/27	1	36.05	1	36.20	36.15	0	224	0.00%
2022/10/26	1	35.85	0	0.00	35.95	1	222	0.45%
2022/10/20	1	35.70	3	36.13	36.30	-2	223	-0.90%
2022/10/17	5	36.05	0	0.00	36.30	5	229	2.18%
2022/10/14	0	0.00	1	36.60	36.55	-1	230	-0.43%
2022/10/13	8	36.63	0	0.00	35.75	8	231	3.46%
2022/10/11	2	36.78	0	0.00	36.75	2	228	0.88%
2022/10/07	2	37.50	0	0.00	37.70	2	230	0.87%
2022/10/06	3	37.93	0	0.00	37.95	3	228	1.31%
2022/10/05	0	0.00	6	38.15	38.00	-6	230	-2.60%
2022/10/04	0	0.00	5	37.92	37.95	-5	230	-2.17%
2022/10/03	0	0.00	2	37.55	37.60	-2	231	-0.86%
2022/09/30	1	37.10	4	37.38	37.60	-3	232	-1.29%
2022/09/29	3	38.30	0	0.00	37.80	3	231	1.30%
2022/09/28	9	38.38	0.3	37.80	37.90	8.7	232	3.73%
2022/09/27	2	38.60	1	38.65	38.75	1	230	0.43%
2022/09/26	10	38.90	5	38.55	38.65	5	240	2.08%
2022/09/23	3	39.75	0	0.00	39.80	3	246	1.22%
2022/09/21	11	40.65	0	0.00	40.00	11	265	4.14%
2022/09/20	0	0.00	0.2	40.05	40.15	-0.2	256	-0.08%
2022/09/19	7	39.50	0	0.00	39.50	7	255	2.74%
2022/09/14	0	0.00	1	39.80	40.10	-1	268	-0.37%
2022/09/13	0	0.00	1	40.20	40.15	-1	270	-0.37%
2022/09/08	0	0.00	15	39.21	39.55	-15	274	-5.46%
2022/09/07	0	0.00	20	38.90	39.00	-20	275	-7.27%
2022/09/06	10	38.85	0	0.00	39.25	10	275	3.63%
2022/09/05	0	0.00	10	39.37	39.40	-10	273	-3.66%
2022/08/31	1	40.10	0	0.00	40.20	1	267	0.37%
2022/08/30	1	40.00	0	0.00	40.05	1	267	0.37%
2022/08/29	8	39.74	0	0.00	39.90	8	268	2.98%
2022/08/26	10	40.18	0	0.00	40.15	10	266	3.75%
2022/08/25	1	40.20	0	0.00	40.20	1	265	0.38%
2022/08/23	4	39.85	0	0.00	40.00	4	266	1.50%
2022/08/22	44	40.29	9	40.07	40.10	35	263	13.30%
2022/08/19	12	40.46	16	40.16	40.40	-4	261	-1.53%
2022/08/18	14	39.81	0	0.00	40.00	14	259	5.40%
2022/08/17	8	39.96	0.1	40.00	40.00	7.9	260	3.05%
2022/08/16	16	40.10	0	0.00	40.05	16	259	6.18%
2022/08/15	8	39.93	11	40.10	40.10	-3	256	-1.17%
2022/08/12	26	39.95	1	40.30	39.90	25	251	9.96%
2022/08/11	4	39.10	2	39.40	39.25	2	241	0.83%
2022/08/10	2	38.75	0	0.00	38.75	2	238	0.84%
2022/08/04	20	37.47	0	0.00	37.45	20	243	8.20%
2022/08/03	8	37.84	0	0.00	37.60	8	242	3.30%
2022/08/02	6	38.02	0	0.00	38.00	6	241	2.48%
2022/08/01	1	38.30	0	0.00	38.25	1	243	0.41%
2022/07/28	0	0.00	1	38.30	38.20	-1	247	-0.40%
2022/07/26	0	0.00	0.1	38.25	38.25	-0.1	246	-0.02%
2022/07/21	2	37.60	0	0.00	37.55	2	246	0.81%
2022/07/20	1	37.90	0	0.00	37.50	1	247	0.40%
2022/07/07	0	0.00	5	35.80	36.55	-5	261	-1.91%
2022/07/05	0	36.93	0	0.00	36.80	0	260	0.01%
2022/07/04	0	36.70	0	0.00	36.70	0	259	0.01%
2022/07/01	2	38.35	0	0.00	38.35	2	253	0.79%
2022/06/30	1	39.15	5.1	39.31	39.15	-4.1	242	-1.70%
2022/06/29	5	39.80	0	0.00	39.80	5	236	2.12%
2022/06/24	2	39.80	3	39.78	39.90	-1	225	-0.44%
2022/06/21	0.1	40.50	0	0.00	39.50	0.1	226	0.03%
2022/06/20	2	39.38	0.1	39.80	39.15	1.9	228	0.84%
2022/06/17	1	39.80	0	0.00	39.80	1	225	0.44%
2022/06/13	0	40.35	5	40.10	40.20	-5	230	-2.16%
2022/06/07	0	0.00	2	40.68	40.70	-2	239	-0.83%
2022/06/06	1	40.50	0	0.00	40.40	1	243	0.41%
2022/06/02	0	0.00	1	40.45	40.35	-1	256	-0.39%
2022/06/01	0	0.00	0.3	40.70	40.60	-0.3	267	-0.12%
2022/05/26	0.2	40.55	0	0.00	40.25	0.2	272	0.07%
2022/05/25	0	39.90	1	40.00	40.25	-1	276	-0.36%
2022/05/24	1	39.95	0	0.00	39.60	1	289	0.35%
2022/05/20	0	39.60	0	0.00	39.75	0	298	0.01%
2022/05/19	0	0.00	1	39.60	39.65	-1	302	-0.33%
2022/05/18	0	0.00	1	40.15	40.10	-1	305	-0.33%
2022/05/17	0	0.00	2	40.00	39.95	-2	311	-0.64%
2022/05/12	0	39.65	0	0.00	39.30	0	315	0.00%
2022/05/06	0.5	40.00	0	0.00	40.00	0.5	337	0.15%
2022/04/27	3	39.50	1	39.50	39.70	2	376	0.53%
2022/04/25	9	40.18	1	40.35	40.10	8	377	2.12%
2022/04/22	1	40.60	0	0.00	40.80	1	371	0.27%
2022/04/21	1	40.80	0	0.00	40.90	1	376	0.27%
2022/04/20	1	40.60	0	0.00	40.90	1	383	0.26%
2022/04/19	2	40.63	0	0.00	40.55	2	390	0.51%
2022/04/18	1	40.45	2	40.45	40.40	-1	393	-0.25%
2022/04/15	4	40.69	5	40.60	40.55	-1	397	-0.25%
2022/04/14	0	0.00	6	41.30	41.00	-6	408	-1.47%
2022/04/13	0	0.00	20	40.91	40.95	-20	413	-4.83%
2022/04/11	1	40.80	0	40.45	40.25	1	454	0.22%
2022/04/08	1	40.60	0	0.00	40.65	1	582	0.17%
2022/04/06	1	40.50	0	0.00	40.95	1	637	0.16%
2022/03/31	3	40.97	0	0.00	40.90	3	640	0.47%
2022/03/29	1	40.90	0	0.00	40.90	1	649	0.15%
2022/03/28	2	40.30	0	0.00	40.90	2	650	0.31%
2022/03/25	3	40.78	0	0.00	40.80	3	648	0.46%
2022/03/24	1	41.05	0	0.00	41.05	1	643	0.16%
2022/03/22	1	41.55	0	0.00	41.60	1	637	0.16%
2022/03/21	2	41.55	0	0.00	41.65	2	638	0.31%
2022/03/17	0	0.00	2	41.30	41.25	-2	638	-0.31%
2022/03/11	1	41.30	2	41.10	41.20	-1	639	-0.16%
2022/03/10	2	41.10	0	0.00	41.20	2	641	0.31%
2022/03/08	23	39.95	0	40.20	39.95	23	646	3.56%
2022/03/07	5	40.92	0	0.00	41.00	5	640	0.78%
2022/03/04	1	42.00	2	42.10	42.10	-1	634	-0.16%
2022/03/03	0	0.00	1	42.15	42.25	-1	645	-0.15%
2022/03/01	3	42.23	0	0.00	42.20	3	784	0.38%
2022/02/25	0	0.00	1	41.80	41.85	-1	799	-0.13%
2022/02/24	6	41.96	1	41.55	41.65	5	808	0.62%
2022/02/23	1	42.55	3	42.45	42.60	-2	800	-0.25%
2022/02/22	1	42.50	0	0.00	42.40	1	802	0.12%
2022/02/21	1	43.20	1.1	43.22	43.10	-0.1	801	-0.01%
2022/02/18	5	42.85	1	43.00	43.10	4	800	0.50%
2022/02/17	1	42.80	5	43.05	42.70	-4	805	-0.50%
2022/02/16	0	0.00	0	43.07	43.00	0	810	0.00%
2022/02/15	0	0.00	4	43.19	42.70	-4	815	-0.49%
2022/02/14	2	43.00	3	42.98	42.90	-1	823	-0.12%
2022/02/11	3	43.42	7	43.46	43.45	-4	842	-0.47%
2022/02/10	0	0.00	2	43.15	43.20	-2	832	-0.24%
2022/02/08	11	42.52	3	42.77	42.90	8	850	0.94%
2022/02/07	1	41.95	1	42.05	42.55	0	857	0.00%
2022/01/26	0	0.00	7	41.90	42.00	-7	857	-0.82%
2022/01/25	10	41.90	0	43.50	41.70	10	858	1.16%
2022/01/24	4	42.00	0	0.00	42.05	4	858	0.47%
2022/01/21	4	42.79	0	0.00	42.50	4	856	0.47%
2022/01/20	0	0.00	1	43.60	43.60	-1	849	-0.12%
2022/01/18	0	0.00	2	43.25	42.90	-2	838	-0.24%
2022/01/17	0	0.00	3	43.23	43.20	-3	835	-0.36%
2022/01/14	1	42.90	3	43.18	42.95	-2	834	-0.24%
2022/01/13	6	43.49	10.1	43.42	43.30	-4.1	837	-0.49%
2022/01/12	1	43.45	1	43.00	43.50	0	831	0.00%
2022/01/10	0	0.00	2	42.75	43.30	-2	842	-0.24%
2022/01/07	10	42.80	8	42.80	42.70	2	861	0.23%
2022/01/06	1	43.35	2	43.20	43.40	-1	851	-0.12%
2022/01/05	3	43.95	5	43.80	43.70	-2	844	-0.24%
2022/01/04	5	44.21	3	44.05	44.15	2	833	0.24%
2022/01/03	22.1	45.60	45.2	45.92	44.85	-23.1	807	-2.86%
2021/12/30	3	43.30	12	43.81	43.75	-9	681	-1.32%
2021/12/29	1	42.90	19	43.18	43.40	-18	657	-2.74%
2021/12/27	0	0.00	2	42.30	42.25	-2	642	-0.31%
2021/12/24	2	42.05	3	42.10	42.05	-1	652	-0.15%
2021/12/22	0	0.00	4	42.00	41.90	-4	656	-0.61%
2021/12/21	5	41.70	2	41.80	41.80	3	669	0.45%
2021/12/20	2	41.73	0	0.00	41.65	2	683	0.29%
2021/12/17	6	41.91	0	0.00	41.85	6	685	0.88%
2021/12/16	0	0.00	3	42.00	42.05	-3	684	-0.44%
2021/12/15	0	0.00	1	42.00	41.95	-1	688	-0.15%
2021/12/14	0	0.00	4.1	41.81	41.75	-4.1	702	-0.58%
2021/12/10	1	41.95	0	0.00	42.00	1	705	0.14%
2021/12/09	1	42.30	0	0.00	42.10	1	711	0.14%
2021/12/08	1	42.25	0	0.00	42.25	1	719	0.14%
2021/12/07	3	42.22	0	0.00	42.20	3	786	0.38%
2021/12/06	1	42.00	0	0.00	42.25	1	786	0.13%
2021/12/03	10	41.93	0	0.00	41.95	10	795	1.26%
2021/12/02	2	42.00	0	0.00	41.95	2	793	0.25%
2021/12/01	3	41.92	2	42.33	42.60	1	800	0.12%
2021/11/29	7	41.39	0	0.00	41.85	7	794	0.88%
2021/11/26	1	42.79	0	0.00	42.20	1	783	0.13%
2021/11/25	40	44.64	23.3	45.96	43.20	16.7	766	2.17%
2021/11/24	1	44.15	6	44.16	44.45	-5	645	-0.77%
2021/11/23	2.2	43.62	9	43.78	43.75	-6.8	629	-1.08%
2021/11/22	1	43.30	28	43.27	43.45	-27	625	-4.32%
2021/11/19	0	0.00	3	43.65	43.30	-3	629	-0.48%
2021/11/18	2	43.55	20	43.14	43.50	-18	627	-2.87%
2021/11/17	4	43.79	0	0.00	43.60	4	626	0.64%
2021/11/16	7	43.86	0	0.00	43.80	7	632	1.11%
2021/11/15	0	0.00	14	43.53	43.55	-14	634	-2.21%
2021/11/12	12	43.02	5	43.30	42.90	7	636	1.10%
2021/11/11	0	0.00	1	43.55	43.25	-1	640	-0.16%
2021/11/10	0	0.00	20	43.59	43.55	-20	665	-3.01%
2021/11/09	1	42.70	12	42.70	42.75	-11	655	-1.68%
2021/11/08	0	0.00	5	42.84	42.90	-5	666	-0.75%
2021/11/05	1	42.40	6	42.63	42.90	-5	673	-0.74%
2021/11/04	0	0.00	2	42.40	42.40	-2	666	-0.30%
2021/11/03	0	0.00	1	41.90	41.80	-1	665	-0.15%
2021/11/02	3.1	41.64	1	41.55	41.50	2.1	673	0.30%
2021/11/01	0	0.00	5	42.12	41.95	-5	692	-0.72%
2021/10/29	0	0.00	8	41.73	41.80	-8	691	-1.16%
2021/10/28	3	41.40	12	41.80	41.75	-9	695	-1.29%
2021/10/27	2	41.70	4	41.59	41.65	-2	718	-0.28%
2021/10/26	0	0.00	5	41.64	41.55	-5	733	-0.68%
2021/10/25	1.1	41.59	1	41.60	41.50	0.1	737	0.01%
2021/10/22	8	41.20	7	41.29	41.50	1	751	0.13%
2021/10/21	0	41.70	6	41.68	41.50	-6	765	-0.78%
2021/10/20	1	41.45	8	41.64	41.50	-7	772	-0.91%
2021/10/19	15	41.18	0	0.00	41.40	15	784	1.91%
2021/10/18	25	41.31	4	40.95	40.95	21	783	2.68%
2021/10/15	1	42.10	3	41.75	42.40	-2	782	-0.26%
2021/10/14	5.1	39.91	0	0.00	40.15	5.1	773	0.65%
2021/10/13	6	40.07	0	0.00	40.00	6	780	0.77%
2021/10/07	0	0.00	2	41.00	40.90	-2	829	-0.24%
2021/10/06	5	39.96	0	0.00	39.90	5	861	0.58%
2021/10/05	14	39.45	2	40.30	40.30	12	863	1.39%
2021/10/04	15	40.13	0	0.00	40.15	15	863	1.74%
2021/10/01	2	40.80	0	0.00	40.80	2	860	0.23%
2021/09/29	1	42.15	5	42.35	42.05	-4	862	-0.46%
2021/09/28	0	0.00	14	43.01	43.00	-14	865	-1.62%
2021/09/27	0	0.00	13	42.64	42.60	-13	856	-1.52%
2021/09/24	1	42.00	1	42.00	42.05	0	852	0.00%
2021/09/23	6	41.40	0	0.00	41.50	6	859	0.70%
2021/09/22	8	41.15	4	41.39	41.30	4	866	0.46%
2021/09/17	4	42.54	3	42.48	42.40	1	873	0.11%
2021/09/16	0	0.00	3	41.65	41.60	-3	866	-0.35%
2021/09/15	9	41.33	16	41.39	41.25	-7	879	-0.80%
2021/09/14	7	41.84	2	41.88	41.85	5	887	0.56%
2021/09/13	3	42.17	2	42.18	42.20	1	897	0.11%
2021/09/10	29	42.46	26	42.83	42.65	3	905	0.33%
2021/09/09	1	39.50	0	0.00	39.50	1	848	0.12%
2021/09/08	22	39.39	0	0.00	39.00	22	852	2.58%
2021/09/06	8	41.10	8	40.77	40.50	0	859	0.00%
2021/09/03	0	0.00	0.1	40.50	40.55	-0.1	853	-0.01%
2021/09/02	5	40.65	0	0.00	40.40	5	866	0.58%
2021/08/31	0	0.00	1	40.50	40.60	-1	915	-0.11%
2021/08/30	2.2	40.61	0	0.00	40.60	2.2	936	0.24%
2021/08/26	0.1	40.60	0	0.00	39.90	0.1	966	0.01%
2021/08/25	0	0.00	6	40.50	40.55	-6	1,002	-0.60%
2021/08/24	0	0.00	1	39.90	39.60	-1	1,152	-0.09%
2021/08/23	2	39.00	0	0.00	39.55	2	1,227	0.16%
2021/08/20	7	38.56	1	38.75	38.60	6	1,254	0.48%
2021/08/19	3	39.20	0	0.00	38.80	3	1,247	0.24%
2021/08/18	15	39.20	8	39.02	39.60	7	1,243	0.56%
2021/08/17	11	39.87	0	0.00	39.35	11	1,245	0.88%
2021/08/16	22	39.45	3	39.80	39.70	19	1,243	1.53%
2021/08/13	9	43.27	20	43.27	43.20	-11	1,219	-0.90%
2021/08/12	21	43.21	1	43.55	43.30	20	1,218	1.64%
2021/08/11	2	43.83	2	43.95	43.85	0	1,212	0.00%
2021/08/10	0	0.00	1	44.00	43.95	-1	1,217	-0.08%
2021/08/09	0	0.00	1	44.55	44.45	-1	1,240	-0.08%
2021/08/06	4	45.10	0	0.00	44.90	4	1,256	0.32%
2021/08/05	2	46.05	13	45.75	45.60	-11	1,270	-0.87%
2021/08/03	1	45.15	7	45.36	45.30	-6	1,345	-0.45%
2021/08/02	4	45.26	3	45.40	45.55	1	1,349	0.07%
2021/07/30	0	0.00	1	45.00	44.65	-1	1,345	-0.07%
2021/07/28	1	43.65	1	43.75	43.60	0	1,354	0.00%
2021/07/23	0	0.00	0	44.50	43.90	0	1,435	0.00%
2021/07/22	0	0.00	1	43.50	43.55	-1	1,455	-0.07%
2021/07/21	1	43.30	1	43.10	43.10	0	1,482	0.00%
2021/07/20	2	43.38	0.1	44.00	43.45	1.9	1,498	0.13%
2021/07/19	1	44.30	2	44.60	44.30	-1	1,518	-0.07%
2021/07/15	0	0.00	2	45.00	45.15	-2	1,765	-0.11%
2021/07/14	3	44.13	0	0.00	44.30	3	1,788	0.17%
2021/07/13	1	44.95	0	0.00	44.65	1	1,808	0.06%
2021/07/12	0	0.00	2.4	44.00	44.15	-2.4	1,817	-0.13%
2021/07/09	0	0.00	0	43.90	43.70	0	1,856	0.00%
2021/07/08	2	44.08	0	0.00	44.00	2	1,926	0.10%
2021/07/07	1	44.40	1	44.30	44.10	0	1,978	0.00%
2021/07/06	0	0.00	6	44.42	44.25	-6	2,080	-0.29%
2021/07/05	3	44.60	2	44.68	44.70	1	2,166	0.05%
2021/07/02	1	43.70	7	43.71	43.90	-6	2,305	-0.26%
2021/07/01	0	0.00	8	44.13	43.80	-8	2,527	-0.32%
2021/06/30	17	43.70	0	0.00	43.70	17	2,806	0.61%
2021/06/29	7.5	43.95	0	0.00	43.65	7.5	2,901	0.26%
2021/06/28	5	44.20	1	44.00	43.90	4	3,193	0.13%
2021/06/24	18	43.29	0	0.00	43.40	18	3,350	0.54%
2021/06/23	9	43.22	0	0.00	43.30	9	3,385	0.27%
2021/06/22	5	43.14	4	43.30	42.85	1	3,396	0.03%
2021/06/21	4	43.56	0	0.00	43.20	4	3,394	0.12%
2021/06/18	1	44.50	0	0.00	44.30	1	3,401	0.03%
2021/06/17	0	0.00	1	44.70	44.80	-1	3,425	-0.03%
2021/06/16	0	0.00	1	44.90	44.55	-1	3,510	-0.03%
2021/06/15	0	0.00	91	44.37	45.15	-91	3,568	-2.55%
2021/06/09	4	44.83	2	44.60	44.55	2	3,891	0.05%
2021/06/07	2	43.65	1	43.80	45.60	1	3,983	0.03%
2021/06/04	2	44.60	0	0.00	44.50	2	3,988	0.05%
2021/06/03	2	45.00	3	45.33	45.05	-1	4,005	-0.02%
2021/06/02	3	46.40	6	45.66	45.60	-3	4,127	-0.07%
2021/06/01	114	48.02	5	47.28	47.35	109	4,108	2.65%	大買/鉅額交易
2021/05/31	0	0.00	4	44.51	46.40	-4	4,098	-0.10%
2021/05/28	3	44.25	12	43.42	44.25	-9	4,039	-0.22%
2021/05/27	2	42.20	1	42.30	42.40	1	4,023	0.02%
2021/05/26	5	42.50	4	42.60	42.65	1	4,054	0.02%
2021/05/25	11	42.61	1	42.70	42.50	10	4,088	0.24%
2021/05/21	1	41.40	0	0.00	41.45	1	4,162	0.02%
2021/05/20	4	41.06	0	0.00	41.15	4	4,170	0.10%
2021/05/19	3	41.55	0	0.00	41.65	3	4,169	0.07%
2021/05/18	3	41.75	6	41.75	42.00	-3	4,178	-0.07%
2021/05/17	55	39.36	13	39.10	39.10	42	4,172	1.01%
2021/05/14	7	41.21	0	0.00	41.50	7	4,143	0.17%
2021/05/13	7	41.93	3	41.92	41.20	4	4,124	0.10%
2021/05/12	13	42.65	4	42.31	41.55	9	4,101	0.22%
2021/05/11	85	45.23	0	0.00	44.50	85	4,055	2.10%
2021/05/10	14	47.20	6	47.70	47.65	8	4,019	0.20%
2021/05/07	2	46.63	6	47.20	48.05	-4	4,017	-0.10%
2021/05/06	10	46.01	0	0.00	46.00	10	4,013	0.25%
2021/05/04	9	46.33	6	46.62	46.65	3	4,005	0.07%
2021/05/03	1	48.30	4	48.38	47.70	-3	3,971	-0.08%
2021/04/29	0	0.00	4	49.28	49.20	-4	3,938	-0.10%
2021/04/28	6	48.74	3.6	49.06	48.60	2.4	3,933	0.06%
2021/04/27	5	49.30	3	49.40	49.30	2	3,937	0.05%
2021/04/26	2	50.05	3	50.10	50.00	-1	3,913	-0.03%
2021/04/23	3	49.92	11	50.15	49.90	-8	3,907	-0.20%
2021/04/22	30	51.68	61	51.33	50.10	-31	3,948	-0.79%
2021/04/21	17.3	50.18	12	50.08	50.10	5.3	3,736	0.14%
2021/04/20	30.7	49.59	7.2	50.69	50.90	23.5	3,723	0.63%
2021/04/19	21	49.03	26	49.03	49.00	-5	3,710	-0.13%
2021/04/16	15	49.87	17	49.82	49.50	-2	3,718	-0.05%
2021/04/15	7	50.01	2	50.00	50.30	5	3,718	0.13%
2021/04/14	53	48.23	11	49.55	50.00	42	3,796	1.11%
2021/04/13	33	50.27	4	50.11	49.40	29	3,799	0.76%
2021/04/12	15	50.83	75	49.84	50.10	-60	3,970	-1.51%
2021/04/09	19	51.91	5	51.70	51.90	14	3,932	0.36%
2021/04/08	14	52.00	33	52.45	52.20	-19	3,862	-0.49%
2021/04/07	36	51.56	29.3	51.33	50.70	6.7	3,714	0.18%
2021/04/06	30.3	53.08	74	53.25	52.50	-43.7	3,493	-1.25%
2021/04/01	16	49.43	11	49.60	49.60	5	3,216	0.16%
2021/03/31	10	49.10	91	49.58	48.90	-81	3,118	-2.60%
2021/03/30	7	48.19	48	47.94	48.20	-41	2,822	-1.45%
2021/03/29	2	46.33	7	47.00	47.25	-5	2,705	-0.18%
2021/03/26	1	46.55	3	46.28	46.60	-2	2,704	-0.07%
2021/03/25	1	45.00	2	45.40	45.55	-1	2,676	-0.04%
2021/03/24	7	45.05	0	0.00	45.20	7	2,657	0.26%
2021/03/23	0	0.00	1	45.15	45.15	-1	2,646	-0.04%
2021/03/22	2	45.43	4.1	45.13	45.20	-2.1	2,631	-0.08%
2021/03/19	31	45.70	50	46.14	45.20	-19	2,616	-0.73%
2021/03/18	29	46.58	52.2	47.26	46.95	-23.2	2,538	-0.91%
2021/03/17	10	47.49	0.1	47.95	47.30	9.9	2,496	0.40%
2021/03/16	8	47.84	21	47.66	47.55	-13	2,473	-0.53%
2021/03/15	26	48.35	16	48.17	48.40	10	2,402	0.42%
2021/03/12	4	47.30	33.5	47.43	47.60	-29.5	2,209	-1.33%
2021/03/11	0	0.00	0	45.70	45.55	0	2,186	0.00%
2021/03/10	30	45.42	0	0.00	45.35	30	2,286	1.31%
2021/03/08	87	46.42	24.7	47.24	46.15	62.3	2,275	2.74%
2021/03/05	0	0.00	4	44.98	45.20	-4	2,151	-0.19%
2021/03/04	7	46.29	16	46.26	45.35	-9	2,166	-0.42%
2021/03/03	0	0.00	1	44.80	44.60	-1	2,023	-0.05%
2021/03/02	0	0.00	2	44.50	44.20	-2	2,011	-0.10%
2021/02/26	2	45.05	3	44.97	44.85	-1	2,003	-0.05%
2021/02/25	0	0.00	5	45.32	45.20	-5	1,981	-0.25%
2021/02/24	12	45.30	11	45.25	45.05	1	1,950	0.05%
2021/02/23	0	0.00	6	43.48	44.20	-6	1,878	-0.32%
2021/02/22	2	43.83	16	43.82	43.50	-14	1,865	-0.75%
2021/02/19	5	43.40	0.1	43.50	43.50	4.9	1,855	0.26%
2021/02/18	0	0.00	7	43.17	43.45	-7	1,875	-0.37%
2021/02/05	3	41.83	5	41.90	41.95	-2	1,861	-0.11%
2021/02/03	2.5	42.03	0	0.00	41.65	2.5	1,868	0.13%
2021/02/02	0	0.00	0	41.90	41.90	0	1,870	0.00%
2021/02/01	2	40.78	0	0.00	40.80	2	1,862	0.11%
2021/01/29	4	41.46	0	0.00	41.15	4	1,855	0.22%
2021/01/28	1	41.35	11	41.32	41.30	-10	1,847	-0.54%
2021/01/26	0	0.00	1	42.45	42.00	-1	1,846	-0.05%
2021/01/25	5	42.02	0	0.00	42.25	5	1,849	0.27%
2021/01/22	4	42.21	1	42.40	42.45	3	1,845	0.16%
2021/01/21	15	42.19	0	43.30	42.50	15	1,837	0.82%
2021/01/20	1	43.00	10	42.90	42.55	-9	1,823	-0.49%
2021/01/19	0	0.00	1	44.40	44.25	-1	1,789	-0.06%
2021/01/18	0	0.00	2.2	44.25	44.20	-2.2	1,784	-0.12%
2021/01/15	2	45.03	1.1	44.68	44.60	0.9	1,782	0.05%
2021/01/14	4	45.09	1	45.10	45.15	3	1,722	0.17%
2021/01/13	3	45.12	12	45.35	44.95	-9	1,707	-0.53%
2021/01/12	2	45.45	1	45.20	45.05	1	1,690	0.06%
2021/01/11	8	45.26	12	45.90	46.05	-4	1,655	-0.24%
2021/01/08	1.1	45.47	2	45.63	45.70	-0.9	1,624	-0.06%
2021/01/07	11	46.65	7	46.99	46.70	4	1,588	0.25%
2021/01/06	3	45.38	5	45.56	45.15	-2	1,466	-0.14%
2021/01/05	20	46.88	65	46.95	46.70	-45	1,394	-3.23%
2021/01/04	7	45.12	11	44.43	44.90	-4	1,172	-0.34%
2020/12/31	0	0.00	1	43.85	44.00	-1	1,105	-0.09%
2020/12/29	16	43.01	0	0.00	42.80	16	1,084	1.48%
2020/12/25	1	42.50	0	0.00	42.60	1	1,074	0.09%
2020/12/24	2	42.83	1	42.80	42.75	1	1,073	0.09%
2020/12/23	1	42.40	1	42.60	42.70	0	1,075	0.00%
2020/12/22	7	43.95	0	0.00	42.75	7	1,086	0.64%
2020/12/21	1	42.00	11	43.00	43.60	-10	1,054	-0.95%
2020/12/18	3	42.27	1	42.25	42.55	2	1,043	0.19%
2020/12/17	0	0.00	2	42.30	42.35	-2	1,051	-0.19%
2020/12/16	0	0.00	10.1	42.36	42.85	-10.1	1,066	-0.95%
2020/12/15	15	42.02	6	42.50	41.90	9	1,080	0.83%
2020/12/14	1	43.00	0	0.00	43.00	1	1,065	0.09%
2020/12/11	4	43.49	0	0.00	43.40	4	1,064	0.38%
2020/12/10	4	43.14	2	43.25	43.10	2	1,050	0.19%
2020/12/09	2	44.40	3	44.40	44.10	-1	1,044	-0.10%
2020/12/08	6	44.36	12	44.42	44.75	-6	1,045	-0.57%
2020/12/07	19	44.31	11	43.80	44.35	8	1,043	0.77%
2020/12/04	23	45.47	25	44.92	45.05	-2	975	-0.20%
2020/12/03	19	43.54	15	43.78	43.60	4	858	0.47%
2020/12/02	3	43.03	3	43.17	43.10	0	848	0.00%
2020/12/01	4	42.40	9	42.62	43.00	-5	854	-0.58%
2020/11/30	6	42.64	8	42.64	43.15	-2	860	-0.23%
2020/11/27	0	0.00	2	42.05	42.05	-2	841	-0.24%
2020/11/26	0	0.00	2	41.98	42.00	-2	877	-0.23%
2020/11/25	0	0.00	4	42.28	42.25	-4	1,016	-0.39%
2020/11/24	0	0.00	1	42.30	42.30	-1	1,028	-0.10%
2020/11/20	5	41.70	0	0.00	41.75	5	1,109	0.45%
2020/11/19	3	41.67	5	41.50	41.70	-2	1,145	-0.17%
2020/11/18	0	0.00	2	41.85	42.00	-2	1,250	-0.16%
2020/11/17	3	42.62	3	42.62	42.15	0	1,262	0.00%
2020/11/16	12	41.98	0	0.00	41.85	12	1,278	0.94%
2020/11/11	0	0.00	1	41.40	41.35	-1	1,324	-0.08%
2020/11/10	2	40.95	1	41.00	40.95	1	1,322	0.08%
2020/11/09	7	40.92	0	0.00	40.95	7	1,345	0.52%
2020/11/05	2	40.95	0	0.00	40.80	2	1,374	0.15%
2020/11/03	0	39.90	0	0.00	40.10	0	1,396	0.00%
2020/11/02	11	38.80	0	0.00	39.15	11	1,415	0.78%
2020/10/30	2	39.95	0	0.00	39.85	2	1,443	0.14%
2020/10/29	0	0.00	1	40.20	40.15	-1	1,445	-0.07%
2020/10/28	3	40.47	0	0.00	40.35	3	1,456	0.21%
2020/10/27	1	41.05	0	0.00	40.95	1	1,476	0.07%
2020/10/26	0	0.00	3	41.17	41.15	-3	1,502	-0.20%
2020/10/23	3	41.50	9	41.62	41.55	-6	1,530	-0.39%
2020/10/22	2	40.25	0	0.00	40.70	2	1,630	0.12%
2020/10/20	0	0.00	0	41.30	40.90	0	1,836	0.00%
2020/10/19	0	0.00	0.5	40.40	40.40	-0.5	1,886	-0.03%
2020/10/16	2	40.25	0	0.00	40.05	2	1,993	0.10%
2020/10/15	3	40.22	0	0.00	40.40	3	2,028	0.15%
2020/10/13	5	40.55	0	0.00	40.55	5	2,102	0.24%
2020/10/12	0	0.00	1	41.00	40.95	-1	2,132	-0.05%
2020/10/08	0	0.00	1	41.85	41.70	-1	2,184	-0.05%
2020/10/07	5	41.60	0	0.00	41.70	5	2,255	0.22%
2020/10/06	1	42.35	0	0.00	41.90	1	2,325	0.04%
2020/09/29	1	40.60	0	0.00	40.60	1	3,296	0.03%
2020/09/25	6.1	40.02	3	40.12	40.10	3.1	3,451	0.09%
2020/09/24	3	41.12	2	40.83	40.70	1	3,463	0.03%
2020/09/23	0	0.00	1	41.95	41.90	-1	3,494	-0.03%
2020/09/22	1	42.20	0	0.00	42.20	1	3,524	0.03%
2020/09/21	5	43.00	1	43.80	43.05	4	3,526	0.11%
2020/09/18	0	0.00	2	43.13	43.80	-2	3,519	-0.06%
2020/09/16	1	42.80	0	0.00	42.30	1	3,504	0.03%
2020/09/15	0	0.00	2	43.15	42.80	-2	3,511	-0.06%
2020/09/14	5	42.44	0	0.00	42.75	5	3,526	0.14%
2020/09/11	6	42.29	15	42.62	42.10	-9	3,523	-0.26%
2020/09/10	0	0.00	3	43.00	43.00	-3	3,507	-0.09%
2020/09/09	11	43.85	2	43.88	43.90	9	3,492	0.26%
2020/09/08	0	0.00	7	44.69	44.70	-7	3,476	-0.20%
2020/09/07	2	45.90	14	45.55	44.55	-12	3,478	-0.34%
2020/09/04	1	44.50	1	44.95	44.95	0	3,479	0.00%
2020/09/03	30	45.46	8	45.51	45.30	22	3,478	0.63%
2020/09/02	3	45.55	4	45.33	45.35	-1	3,467	-0.03%
2020/09/01	2	46.18	0	0.00	45.80	2	3,459	0.06%
2020/08/31	45	46.58	19	46.63	46.20	26	3,432	0.76%
2020/08/28	3	45.05	0	0.00	44.35	3	3,292	0.09%
2020/08/27	16	45.76	79	45.26	45.15	-63	3,278	-1.92%
2020/08/26	2	45.38	6	45.18	45.15	-4	3,224	-0.12%
2020/08/25	11	45.44	10	44.80	45.40	1	3,196	0.03%
2020/08/24	22	45.21	25	45.04	45.10	-3	3,156	-0.10%
2020/08/21	4	42.31	9	42.43	42.85	-5	3,051	-0.16%
2020/08/20	3	41.43	14	41.27	41.70	-11	3,032	-0.36%
2020/08/19	2	43.15	19	43.35	43.15	-17	2,997	-0.57%
2020/08/17	13	44.69	15	44.93	44.60	-2	2,965	-0.07%
2020/08/13	2	44.10	5	43.51	43.50	-3	2,939	-0.10%
2020/08/12	4	43.49	6	43.51	43.70	-2	2,915	-0.07%
2020/08/11	0	0.00	10	43.33	43.35	-10	2,907	-0.34%
2020/08/07	13	44.51	12	44.79	44.25	1	2,921	0.03%
2020/08/06	8	45.33	1	45.00	44.90	7	2,913	0.24%
2020/08/05	16	45.89	1	45.90	45.70	15	2,918	0.51%
2020/08/04	6	44.36	25	44.42	44.40	-19	2,932	-0.65%
2020/08/03	1	44.30	0	0.00	44.30	1	2,989	0.03%
2020/07/31	2.2	44.48	3	44.83	44.90	-0.8	3,001	-0.03%
2020/07/30	7	44.37	1	44.15	44.45	6	2,976	0.20%
2020/07/29	6.3	44.42	2	44.48	44.50	4.3	2,951	0.15%
2020/07/28	29.1	45.38	9	45.26	44.25	20.1	2,924	0.69%
2020/07/27	40	48.81	11	49.01	46.20	29	2,815	1.03%
2020/07/24	13	47.95	0	0.00	47.15	13	2,675	0.49%
2020/07/23	12	49.35	10	50.05	48.70	2	2,598	0.08%
2020/07/22	6	51.10	26	50.55	50.70	-20	2,542	-0.79%
2020/07/21	14	48.04	8.7	47.86	48.00	5.3	2,431	0.22%
2020/07/20	0	0.00	13	46.01	46.90	-13	2,388	-0.54%
2020/07/17	15	48.57	9	47.80	47.30	6	2,362	0.25%
2020/07/16	8	47.68	6	47.73	46.95	2	2,315	0.09%
2020/07/15	2	48.55	11	47.99	47.75	-9	2,281	-0.39%
2020/07/14	8	49.16	34	49.07	47.80	-26	2,232	-1.16%
2020/07/13	3	51.03	9	50.83	50.10	-6	2,161	-0.28%
2020/07/10	26	50.64	35	49.77	51.40	-9	2,095	-0.43%
2020/07/09	131	52.32	29.5	52.01	50.80	101.5	1,975	5.14%	大買/鉅額交易
2020/07/08	181	53.37	144.1	53.16	53.40	36.9	1,737	2.13%	大買/大賣/
2020/07/07	86	50.00	53	50.00	50.00	33	1,121	2.94%
2020/07/06	0	0.00	14	45.50	45.50	-14	999	-1.40%
2020/07/03	0	0.00	7.2	41.40	41.40	-7.2	974	-0.74%
2020/07/02	9	37.01	3	36.57	37.65	6	952	0.63%
2020/07/01	5	38.98	13	39.01	39.00	-8	903	-0.89%
2020/06/30	0	0.00	4	38.76	38.90	-4	867	-0.46%
2020/06/29	0	0.00	7	38.70	38.65	-7	859	-0.81%
2020/06/24	2	38.95	2	38.90	39.00	0	849	0.00%
2020/06/23	6.1	38.96	32	38.88	38.85	-25.9	857	-3.02%
2020/06/22	10	39.34	16	39.17	39.15	-6	852	-0.70%
2020/06/19	45	38.99	0.1	39.10	38.90	44.9	844	5.32%
2020/06/18	10	38.46	0	38.65	38.55	10	825	1.21%
2020/06/17	0	0.00	7	38.36	38.40	-7	821	-0.85%
2020/06/16	0	0.00	3	38.10	38.20	-3	829	-0.36%
2020/06/15	5	37.42	0	0.00	37.45	5	844	0.59%
2020/06/12	0	0.00	5	36.42	37.10	-5	846	-0.59%
2020/06/11	0	0.00	1	37.55	37.45	-1	840	-0.12%
2020/06/10	7	38.73	0	0.00	38.65	7	832	0.84%
2020/06/09	48.1	38.36	10	38.20	38.20	38.1	845	4.51%
2020/06/08	4	37.90	21	37.90	37.90	-17	852	-1.99%
2020/06/05	13	38.07	6	38.17	38.10	7	843	0.83%
2020/06/04	0	0.00	5	37.70	37.70	-5	846	-0.59%
2020/06/03	7	37.62	3	37.62	37.65	4	853	0.47%
2020/06/02	30	37.84	2	37.70	37.55	28	852	3.29%
2020/05/29	1	36.85	0	0.00	37.10	1	838	0.12%
2020/05/28	1	37.50	1	37.10	37.15	0	839	0.00%
2020/05/27	1	37.40	0	0.00	37.30	1	845	0.12%
2020/05/26	1	37.20	11	37.22	37.20	-10	850	-1.18%
2020/05/25	5	37.03	0	0.00	37.10	5	841	0.59%
2020/05/22	1	37.00	0	0.00	36.90	1	839	0.12%
2020/05/21	12	37.17	0	0.00	37.15	12	839	1.43%
2020/05/20	0	0.00	5	37.05	37.00	-5	840	-0.59%
2020/05/19	0	0.00	1	37.15	37.10	-1	836	-0.12%
2020/05/18	3	37.17	5	37.10	37.05	-2	834	-0.24%
2020/05/15	19	37.75	9	37.39	37.25	10	830	1.20%
2020/05/13	3	37.23	2	37.28	37.50	1	781	0.13%
2020/05/12	10	37.59	24	37.54	37.50	-14	773	-1.81%
2020/05/11	37.5	38.15	12	38.03	38.10	25.5	751	3.39%
2020/05/08	17	36.77	8	36.68	36.95	9	698	1.29%
2020/05/07	2	34.25	3	34.55	34.90	-1	638	-0.16%
2020/05/04	11	33.06	0	0.00	32.95	11	614	1.79%
2020/04/30	0	0.00	32	33.46	33.55	-32	611	-5.23%
2020/04/29	1	32.90	15	32.97	33.00	-14	619	-2.26%
2020/04/28	0	0.00	31	32.86	32.85	-31	626	-4.95%
2020/04/27	5	32.95	13	32.77	33.00	-8	653	-1.22%
2020/04/23	1	32.10	1	32.60	32.25	0	652	0.00%
2020/04/22	1	31.75	0	0.00	32.10	1	652	0.15%
2020/04/21	2	32.25	3	32.77	32.00	-1	650	-0.15%
2020/04/17	2	33.10	0	0.00	33.45	2	643	0.31%
2020/04/16	0	0.00	1	32.55	32.90	-1	639	-0.16%
2020/04/15	0	0.00	6	32.87	33.00	-6	644	-0.93%
2020/04/14	15	32.44	1	32.30	32.80	14	641	2.18%
2020/04/13	1	31.90	0	0.00	32.05	1	644	0.16%
2020/04/09	0	0.00	1	32.10	32.40	-1	650	-0.15%
2020/04/08	2	31.40	0	0.00	31.70	2	641	0.31%
2020/04/07	5	31.23	1	31.25	31.35	4	635	0.63%
2020/04/06	9	30.57	10	30.30	30.70	-1	627	-0.16%
2020/04/01	2	30.65	1	30.60	30.65	1	629	0.16%
2020/03/31	21	30.49	6	30.30	30.40	15	627	2.39%
2020/03/30	3	29.47	0	0.00	29.80	3	620	0.48%
2020/03/27	5	30.40	1	30.45	30.20	4	620	0.65%
2020/03/26	8	29.49	0	0.00	29.80	8	611	1.31%
2020/03/25	0	0.00	3	29.63	29.35	-3	611	-0.49%
2020/03/24	0	0.00	1	28.25	28.25	-1	614	-0.16%
2020/03/23	1	27.00	0	0.00	27.00	1	622	0.16%
2020/03/20	1	27.95	1	27.00	27.80	0	620	0.00%
2020/03/19	1	26.30	7	26.46	25.60	-6	607	-0.99%
2020/03/17	0	0.00	3	28.70	28.70	-3	584	-0.51%
2020/03/16	5	29.34	1	29.65	29.10	4	577	0.69%
2020/03/13	16	28.52	45	28.51	29.00	-29	565	-5.12%
2020/03/12	1	32.40	0	0.00	31.20	1	541	0.18%
2020/03/11	2	34.00	0	0.00	33.60	2	522	0.38%
2020/03/10	1	33.80	0	0.00	33.60	1	522	0.19%
2020/03/05	1	34.90	9	35.00	34.95	-8	502	-1.59%
2020/03/04	0	0.00	4	34.65	34.70	-4	506	-0.79%
2020/03/03	1	34.85	26	34.90	34.80	-25	519	-4.81%
2020/03/02	1	34.75	0	0.00	34.55	1	520	0.19%
2020/02/27	0	0.00	1	35.50	35.30	-1	513	-0.19%
2020/02/24	1	35.55	0	0.00	35.65	1	523	0.19%
2020/02/21	0	0.00	3	35.95	36.15	-3	520	-0.58%
2020/02/20	1	35.65	0	0.00	35.75	1	520	0.19%
2020/02/17	0	0.00	10	35.60	35.60	-10	530	-1.89%
2020/02/12	0	0.00	1	35.35	35.40	-1	560	-0.18%
2020/02/10	1	35.00	0	0.00	34.95	1	554	0.18%
2020/02/07	2	35.88	0	0.00	35.80	2	547	0.37%
2020/02/06	2	36.50	0	0.00	36.50	2	557	0.36%
2020/02/04	1	36.40	0	0.00	36.40	1	593	0.17%
2020/02/03	1	35.50	0	0.00	35.60	1	594	0.17%
2020/01/31	2	36.60	2	36.48	36.65	0	584	0.00%
2020/01/30	5	36.76	3	36.63	36.50	2	582	0.34%
2020/01/20	1	39.10	0	0.00	39.00	1	560	0.18%
2020/01/15	0	0.00	1	38.90	38.80	-1	582	-0.17%
2020/01/14	0	0.00	1	39.15	39.10	-1	586	-0.17%
2020/01/13	2	38.30	0	0.00	38.70	2	605	0.33%
2020/01/10	2	38.23	0	0.00	38.10	2	644	0.31%
2020/01/09	3	38.47	1	38.45	38.30	2	643	0.31%
2020/01/07	2	38.40	2	38.50	38.80	0	653	0.00%
2020/01/06	5	38.95	1	39.00	38.90	4	654	0.61%
2020/01/03	3	39.30	1	39.30	39.50	2	657	0.30%
2019/12/31	2	39.70	0	0.00	39.70	2	684	0.29%
2019/12/27	5	39.65	0	0.00	39.60	5	733	0.68%
2019/12/26	0	0.00	3	39.80	39.75	-3	745	-0.40%
2019/12/25	2	39.75	0	0.00	39.85	2	785	0.25%
2019/12/24	0	0.00	1	39.70	39.65	-1	798	-0.13%
2019/12/23	0	0.00	20	40.05	39.95	-20	803	-2.49%
2019/12/20	0	0.00	2	40.25	40.15	-2	833	-0.24%
2019/12/19	5	40.30	5	40.25	40.25	0	830	0.00%
2019/12/18	2	39.95	2	39.88	39.95	0	821	0.00%
2019/12/17	0	0.00	3	39.42	39.50	-3	819	-0.37%
2019/12/16	1	39.25	0	0.00	39.35	1	823	0.12%
2019/12/13	1	39.45	3	39.70	39.55	-2	831	-0.24%
2019/12/12	1	39.70	14	39.55	39.60	-13	846	-1.54%
2019/12/11	1	39.20	0	0.00	39.10	1	847	0.12%
2019/12/10	0	0.00	3	39.35	39.35	-3	853	-0.35%
2019/12/09	1	39.55	0	0.00	39.55	1	862	0.12%
2019/12/05	1	39.00	0	0.00	39.15	1	913	0.11%
2019/12/04	5	38.95	1	38.95	38.95	4	923	0.43%
2019/12/03	10	39.05	0	0.00	38.95	10	928	1.08%
2019/12/02	0	0.00	10	39.65	39.25	-10	929	-1.08%
2019/11/29	0	0.00	3	39.60	39.60	-3	930	-0.32%
2019/11/28	0	0.00	12	39.99	39.95	-12	935	-1.28%
2019/11/27	0	0.00	1	39.50	39.55	-1	925	-0.11%
2019/11/25	1	39.55	1	39.50	39.50	0	923	0.00%
2019/11/21	0	0.00	1	39.10	39.10	-1	929	-0.11%
2019/11/20	3	39.05	6	39.05	39.05	-3	928	-0.32%
2019/11/18	0	0.00	1	39.25	39.30	-1	943	-0.11%
2019/11/15	0	0.00	1	38.70	38.55	-1	978	-0.10%
2019/11/12	12	38.64	0	0.00	38.55	12	993	1.21%
2019/11/11	26	38.91	23	38.90	38.90	3	985	0.30%
2019/11/08	45	39.90	0	0.00	39.95	45	983	4.58%
2019/11/07	1	39.85	0	0.00	40.00	1	989	0.10%
2019/11/05	2	40.53	5	40.60	40.30	-3	988	-0.30%
2019/11/04	5	40.05	6	40.13	40.25	-1	982	-0.10%
2019/11/01	2.2	38.81	5	38.90	38.85	-2.8	955	-0.29%
2019/10/31	0	0.00	1	38.80	38.80	-1	971	-0.10%
2019/10/30	0	0.00	16	39.09	38.90	-16	980	-1.63%
2019/10/29	2	39.33	3	39.38	39.10	-1	975	-0.10%
2019/10/28	0	0.00	6	39.53	39.45	-6	980	-0.61%
2019/10/25	1	39.20	2	39.05	39.15	-1	977	-0.10%
2019/10/24	1	38.65	1	38.95	38.95	0	972	0.00%
2019/10/23	3	38.60	1	38.55	38.60	2	974	0.21%
2019/10/22	3	39.22	4	39.36	39.10	-1	991	-0.10%
2019/10/21	11	39.65	11	39.77	39.20	0	997	0.00%
2019/10/18	4	38.94	20	39.21	39.50	-16	980	-1.63%
2019/10/17	6	38.24	0	0.00	38.25	6	941	0.64%
2019/10/16	6.3	38.11	1	38.35	38.10	5.3	944	0.56%
2019/10/15	3	37.88	1	37.50	38.05	2	940	0.21%
2019/10/14	0	0.00	6	37.33	37.30	-6	940	-0.64%
2019/10/09	8	36.99	0	0.00	36.90	8	944	0.85%
2019/10/08	3	37.48	2	37.43	37.40	1	942	0.11%
2019/10/07	7.5	36.83	0	0.00	36.80	7.5	942	0.80%
2019/10/04	2	37.20	0	0.00	37.20	2	1,001	0.20%
2019/10/03	4	37.95	6	38.00	38.00	-2	1,043	-0.19%
2019/10/02	2	38.60	3	38.05	38.60	-1	1,064	-0.09%
2019/10/01	12	38.02	9	38.07	37.95	3	1,070	0.28%
2019/09/27	1	39.35	0	0.00	38.70	1	1,051	0.10%
2019/09/26	2	39.30	6	39.20	39.10	-4	1,063	-0.38%
2019/09/25	26	39.24	1	39.25	39.05	25	1,072	2.33%
2019/09/24	3	40.02	1	40.10	40.05	2	1,055	0.19%
2019/09/23	1	40.20	0	0.00	40.10	1	1,060	0.09%
2019/09/20	3	40.18	0	0.00	40.30	3	1,064	0.28%
2019/09/19	3	39.85	1	39.95	40.00	2	1,055	0.19%
2019/09/18	5	39.76	0	0.00	39.75	5	1,054	0.47%
2019/09/17	4	39.75	6	39.77	39.70	-2	1,052	-0.19%
2019/09/12	2	40.30	0	0.00	40.35	2	1,049	0.19%
2019/09/11	8	39.98	5	39.91	40.00	3	1,054	0.28%
2019/09/10	8	40.16	15	40.16	40.10	-7	1,059	-0.66%
2019/09/06	4	41.99	3	41.95	41.95	1	1,023	0.10%
2019/09/05	1	41.85	3	41.85	41.85	-2	1,016	-0.20%
2019/09/04	2	41.70	0	0.00	41.70	2	1,024	0.20%
2019/09/02	3	42.12	0	0.00	42.00	3	1,038	0.29%
2019/08/30	1	41.80	8	41.96	41.65	-7	1,036	-0.68%
2019/08/29	3	41.45	1	41.35	41.45	2	1,041	0.19%
2019/08/28	19	41.56	0	0.00	41.50	19	1,041	1.82%
2019/08/27	4	41.55	5	41.53	41.35	-1	1,047	-0.10%
2019/08/26	3	41.60	0	0.00	41.45	3	1,047	0.29%
2019/08/21	1	42.55	0	0.00	42.55	1	1,070	0.09%
2019/08/20	3	42.43	4.5	42.81	42.95	-1.5	1,067	-0.14%
2019/08/19	0	0.00	9	42.25	42.15	-9	1,046	-0.86%
2019/08/15	14	41.53	0	0.00	41.60	14	1,090	1.28%
2019/08/14	1	41.80	1	42.10	41.80	0	1,106	0.00%
2019/08/13	7	41.83	0	0.00	41.80	7	1,132	0.62%
2019/08/12	4	42.50	0	0.00	42.75	4	1,159	0.34%
2019/08/08	1	42.00	1	42.05	42.10	0	1,193	0.00%
2019/08/07	5	41.75	0	0.00	41.70	5	1,275	0.39%
2019/08/05	0	0.00	4	41.89	41.55	-4	1,450	-0.28%
2019/08/02	15	42.15	2	42.15	42.00	13	1,488	0.87%
2019/08/01	4	43.18	0	0.00	43.00	4	1,497	0.27%
2019/07/31	12	43.69	0	0.00	43.65	12	1,521	0.79%
2019/07/30	4	44.25	11	44.18	43.95	-7	1,540	-0.45%
2019/07/29	0	0.00	10	45.00	45.00	-10	1,551	-0.64%
2019/07/26	0	0.00	5	45.35	45.30	-5	1,571	-0.32%
2019/07/25	1	45.80	0	0.00	45.70	1	1,594	0.06%
2019/07/24	3	44.95	6	45.84	45.80	-3	1,606	-0.19%
2019/07/23	3	44.67	0	0.00	44.70	3	1,599	0.19%
2019/07/22	1	44.60	0	0.00	44.65	1	1,611	0.06%
2019/07/19	1	44.50	0	0.00	44.50	1	1,663	0.06%
2019/07/18	1	44.55	4.1	44.89	44.45	-3.1	1,700	-0.18%
2019/07/17	0	0.00	3	44.47	44.70	-3	1,721	-0.17%
2019/07/16	7	44.58	0	0.00	44.45	7	1,753	0.40%
2019/07/15	1	45.00	3	44.70	44.60	-2	1,756	-0.11%
2019/07/12	3	45.27	0	0.00	45.10	3	1,768	0.17%
2019/07/11	1	45.40	0	0.00	45.30	1	1,797	0.06%
2019/07/10	6	45.56	1	45.35	45.20	5	1,821	0.27%
2019/07/09	0	0.00	7	48.92	48.95	-7	1,784	-0.39%
2019/07/08	33	48.41	0	0.00	48.40	33	1,770	1.86%
2019/07/05	3	48.20	0	0.00	48.25	3	1,791	0.17%
2019/07/04	0	0.00	2	48.30	48.15	-2	1,838	-0.11%
2019/07/01	2	48.05	0	0.00	47.95	2	1,843	0.11%
2019/06/24	6	47.67	12	47.49	47.70	-6	2,024	-0.30%
2019/06/19	2	47.15	0	0.00	47.15	2	2,116	0.09%
2019/06/18	1	47.10	0	0.00	47.10	1	2,118	0.05%
2019/06/11	0	0.00	1	46.85	46.80	-1	2,137	-0.05%
2019/06/10	0	0.00	1	46.50	46.55	-1	2,133	-0.05%
2019/06/06	0	0.00	4	45.78	45.95	-4	2,132	-0.19%
2019/06/05	1	46.15	0	0.00	46.10	1	2,145	0.05%
2019/06/04	1	46.00	0	0.00	46.10	1	2,142	0.05%
2019/06/03	1	46.10	0	0.00	46.05	1	2,149	0.05%
2019/05/31	3	46.57	0	0.00	46.60	3	2,147	0.14%
2019/05/30	1	46.00	1	46.30	46.40	0	2,146	0.00%
2019/05/29	2	45.55	1	45.50	45.50	1	2,155	0.05%
2019/05/27	2	46.63	0	0.00	46.60	2	2,158	0.09%
2019/05/23	1	46.65	1	47.05	46.25	0	2,142	0.00%
2019/05/22	1	47.90	11	47.87	47.75	-10	2,103	-0.48%
2019/05/20	2	48.70	7	48.16	48.50	-5	2,065	-0.24%
2019/05/17	16	49.09	0	0.00	49.00	16	2,047	0.78%
2019/05/16	3	51.13	8	51.60	50.10	-5	2,022	-0.25%
2019/05/15	6	51.42	11	51.49	51.70	-5	1,996	-0.25%
2019/05/14	6	48.80	12	49.28	50.30	-6	1,919	-0.31%
2019/05/13	23	50.97	0	0.00	50.40	23	1,877	1.23%
2019/05/10	1	50.20	22	49.67	50.00	-21	1,744	-1.20%
2019/05/09	7	49.61	2	49.20	49.60	5	1,700	0.29%
2019/05/08	0	0.00	1	49.90	49.80	-1	1,677	-0.06%
2019/05/07	6	49.04	2.3	49.16	49.55	3.7	1,646	0.22%
2019/05/06	5	48.14	0	0.00	47.90	5	1,626	0.31%
2019/05/03	1.1	49.08	1	49.15	48.90	0.1	1,606	0.01%
2019/05/02	0	0.00	13	50.01	49.90	-13	1,582	-0.82%
2019/04/30	2	48.80	0	0.00	50.00	2	1,561	0.13%
2019/04/29	2	48.85	4	48.81	48.65	-2	1,548	-0.13%
2019/04/26	2	50.00	0	0.00	49.65	2	1,528	0.13%
2019/04/25	6	50.62	10	50.63	50.60	-4	1,514	-0.26%
2019/04/24	5	49.94	11	49.91	49.85	-6	1,471	-0.41%
2019/04/23	4	49.05	1	48.30	49.20	3	1,446	0.21%
2019/04/22	9	49.24	0	0.00	48.75	9	1,420	0.63%
2019/04/19	0	0.00	2	49.60	49.80	-2	1,395	-0.14%
2019/04/18	10	50.07	6	49.73	49.60	4	1,383	0.29%
2019/04/17	10	49.93	12	49.59	49.80	-2	1,359	-0.15%
2019/04/16	6	50.20	8	49.91	49.95	-2	1,325	-0.15%
2019/04/15	14	50.82	4	50.80	51.00	10	1,297	0.77%
2019/04/12	17	50.90	12	50.13	49.80	5	1,266	0.39%
2019/04/11	5	49.78	34	49.77	50.10	-29	1,208	-2.40%
2019/04/10	11	49.55	3	49.47	49.15	8	1,152	0.69%
2019/04/09	4	48.95	1	48.75	48.90	3	1,084	0.28%
2019/04/08	2	48.75	5	48.62	48.65	-3	1,069	-0.28%
2019/04/03	0	0.00	2	48.08	48.15	-2	1,048	-0.19%
2019/04/02	3	48.08	16	47.96	48.35	-13	1,023	-1.27%
2019/04/01	5	48.34	16	48.53	47.85	-11	992	-1.11%
2019/03/29	2	47.35	12	47.47	47.00	-10	919	-1.09%
2019/03/28	10	47.05	3	47.07	47.00	7	894	0.78%
2019/03/27	3	46.47	8	46.51	46.50	-5	859	-0.58%
2019/03/26	16	46.26	8	46.36	46.20	8	834	0.96%
2019/03/25	2	45.35	3	44.55	45.00	-1	766	-0.13%
2019/03/22	0	0.00	1	45.00	44.90	-1	734	-0.14%
2019/03/21	3	44.60	0	0.00	44.45	3	712	0.42%
2019/03/20	4	43.90	0	0.00	44.45	4	702	0.57%
2019/03/19	0	0.00	11	43.71	43.75	-11	688	-1.60%
2019/03/18	12	43.88	0	0.00	43.80	12	685	1.75%
2019/03/15	2	43.50	2	43.78	43.50	0	677	0.00%
2019/03/14	0	0.00	1	43.10	43.00	-1	661	-0.15%
2019/03/12	1	42.95	0	0.00	42.85	1	676	0.15%
2019/03/11	0	0.00	1	42.55	42.85	-1	685	-0.15%
2019/03/08	0	0.00	2	41.55	42.25	-2	685	-0.29%
2019/03/07	12	41.74	0	0.00	41.70	12	718	1.67%
2019/03/05	13	42.00	2.5	42.02	41.90	10.5	764	1.37%
2019/03/04	3	42.25	0.1	42.50	42.35	2.9	800	0.37%
2019/02/27	1	42.35	1	42.75	42.75	0	800	0.00%
2019/02/26	3	42.00	0	0.00	42.00	3	799	0.38%
2019/02/22	1	41.50	0	0.00	41.35	1	793	0.13%
2019/02/21	0	0.00	8	41.24	41.30	-8	793	-1.01%
2019/02/20	0	0.00	4	41.28	41.30	-4	790	-0.51%
2019/02/19	0	0.00	5	41.22	41.30	-5	790	-0.63%
2019/02/18	1	41.10	0.1	41.25	41.15	0.9	795	0.12%
2019/02/15	2	42.30	3	41.97	41.70	-1	783	-0.13%
2019/02/14	13	41.94	2	42.20	42.20	11	776	1.42%
2019/02/13	1	41.35	0	0.00	41.30	1	772	0.13%
2019/02/12	0	0.00	1	41.20	41.25	-1	770	-0.13%
2019/02/11	1	41.20	0	0.00	41.10	1	780	0.13%
2019/01/29	0	0.00	7	40.84	40.90	-7	786	-0.89%
2019/01/28	0.5	41.15	17	40.81	41.20	-16.5	788	-2.10%
2019/01/25	10	40.50	11	40.60	40.50	-1	787	-0.13%
2019/01/24	3	40.32	0	0.00	40.20	3	794	0.38%
2019/01/23	1	40.50	0	0.00	40.40	1	790	0.13%
2019/01/21	5	41.20	0	0.00	40.95	5	791	0.63%
2019/01/18	1	41.15	0	0.00	41.05	1	802	0.12%
2019/01/17	0	0.00	17	41.15	41.00	-17	808	-2.10%
2019/01/16	2	40.05	0	0.00	40.20	2	802	0.25%
2019/01/15	1	40.05	0	0.00	39.95	1	793	0.13%
2019/01/14	1	40.50	13	40.58	40.50	-12	783	-1.53%
2019/01/11	23	41.04	10	40.81	40.75	13	795	1.63%
2019/01/10	14	40.89	3	40.90	41.20	11	790	1.39%
2019/01/09	0	0.00	4	40.75	40.80	-4	798	-0.50%
2019/01/08	1	40.10	1	40.00	40.35	0	803	0.00%
2019/01/07	12	40.57	1	40.65	40.20	11	807	1.36%
2019/01/04	15	39.95	0	0.00	40.05	15	816	1.84%
2019/01/03	1	41.20	0	0.00	41.15	1	879	0.11%
2018/12/28	2	42.08	0	0.00	42.00	2	888	0.23%
2018/12/27	0	0.00	1	42.30	42.15	-1	905	-0.11%
2018/12/26	1	41.80	1	41.85	41.80	0	901	0.00%
2018/12/22	2	41.58	1	41.85	41.85	1	916	0.11%
2018/12/21	1	41.90	0	0.00	41.80	1	936	0.11%
2018/12/20	1	42.10	0	0.00	42.50	1	929	0.11%
2018/12/19	1	43.10	2	42.80	42.80	-1	922	-0.11%
2018/12/18	0	0.00	2	42.75	42.70	-2	925	-0.22%
2018/12/17	2	43.53	1	43.30	43.20	1	940	0.11%
2018/12/13	2	43.63	15	43.59	43.40	-13	945	-1.38%
2018/12/12	2	43.33	0	0.00	43.25	2	944	0.21%
2018/12/10	1	42.75	1	43.10	42.90	0	951	0.00%
2018/12/07	1	43.45	2	43.78	43.80	-1	947	-0.11%
2018/12/06	2	42.50	0	0.00	42.60	2	955	0.21%
2018/12/05	1	44.00	0	0.00	43.85	1	948	0.11%
2018/12/04	0	0.00	1	44.55	44.90	-1	970	-0.10%
2018/12/03	0	0.00	3	44.93	44.85	-3	992	-0.30%
2018/11/30	1	44.75	1	45.60	44.75	0	983	0.00%
2018/11/29	17	44.41	3	44.75	43.75	14	953	1.47%
2018/11/28	2	43.43	4	43.29	43.50	-2	931	-0.21%
2018/11/27	4	42.84	23	42.80	43.40	-19	923	-2.06%
2018/11/23	0	0.00	2	41.33	41.55	-2	888	-0.23%
2018/11/22	0	0.00	5	40.92	40.65	-5	907	-0.55%
2018/11/21	0	0.00	5	40.60	40.80	-5	964	-0.52%
2018/11/20	0	0.00	2	40.65	40.90	-2	972	-0.21%
2018/11/19	0	0.00	2	40.60	41.00	-2	978	-0.20%
2018/11/16	1	40.60	1	40.60	40.50	0	992	0.00%
2018/11/15	0	0.00	1	40.25	40.45	-1	1,010	-0.10%
2018/11/14	0	0.00	3	40.22	40.20	-3	1,033	-0.29%
2018/11/13	7	40.15	3	40.35	40.35	4	1,057	0.38%
2018/11/12	1	40.70	0	0.00	39.90	1	1,108	0.09%
2018/11/09	0	0.00	1	39.95	40.10	-1	1,214	-0.08%
2018/11/08	21	40.68	0	0.00	40.80	21	1,358	1.55%
2018/11/06	1	39.65	0	0.00	38.80	1	1,377	0.07%
2018/11/02	1	39.00	0	0.00	39.40	1	1,395	0.07%
2018/11/01	2	39.40	0	0.00	39.65	2	1,405	0.14%
2018/10/29	0	0.00	1	37.15	37.20	-1	1,541	-0.06%
2018/10/24	1	39.60	5	39.50	39.40	-4	1,578	-0.25%
2018/10/22	0	0.00	1	40.10	39.90	-1	1,607	-0.06%
2018/10/19	0	0.00	1	39.65	39.65	-1	1,603	-0.06%
2018/10/18	1	39.25	0	0.00	39.65	1	1,597	0.06%
2018/10/17	2	38.98	2	39.03	38.80	0	1,597	0.00%
2018/10/15	12	38.15	0	0.00	37.85	12	1,593	0.75%
2018/10/12	3	37.77	2	37.85	38.20	1	1,592	0.06%
2018/10/11	10	37.86	5	38.58	37.35	5	1,594	0.31%
2018/10/08	1	41.00	0	0.00	40.95	1	1,532	0.07%
2018/10/05	8	41.26	0	0.00	41.00	8	1,534	0.52%
2018/10/04	1	42.20	1	42.35	42.45	0	1,520	0.00%
2018/10/02	1	41.80	1	42.35	42.25	0	1,530	0.00%
2018/10/01	6	41.77	0	0.00	41.65	6	1,543	0.39%
2018/09/28	6	42.00	0	0.00	42.05	6	1,557	0.39%
2018/09/26	1	42.65	5	42.75	42.75	-4	1,563	-0.26%
2018/09/25	5	42.55	1	42.50	42.75	4	1,587	0.25%
2018/09/21	4	42.90	0	0.00	42.60	4	1,592	0.25%
2018/09/20	5	43.15	0	0.00	43.45	5	1,584	0.32%
2018/09/18	0	0.00	5	43.05	43.55	-5	1,601	-0.31%
2018/09/14	5	43.70	0	0.00	43.75	5	1,639	0.31%
2018/09/13	2	43.00	1	43.50	43.50	1	1,658	0.06%
2018/09/12	1	42.50	0	0.00	42.95	1	1,665	0.06%
2018/09/11	9	43.30	5	42.85	43.20	4	1,661	0.24%
2018/09/10	20	42.81	8	43.01	42.75	12	1,671	0.72%
2018/09/07	1	45.75	7	46.51	44.80	-6	1,864	-0.32%
2018/09/06	5	46.00	0	0.00	46.00	5	1,844	0.27%
2018/09/05	7	45.74	5	45.70	45.65	2	1,856	0.11%
2018/09/04	0	0.00	1	45.10	45.75	-1	1,937	-0.05%
2018/09/03	4	45.20	0	0.00	44.75	4	1,950	0.21%
2018/08/31	0	0.00	7	45.95	45.85	-7	1,955	-0.36%
2018/08/30	1	46.35	14	46.17	46.30	-13	1,974	-0.66%
2018/08/29	4	46.38	8	46.60	46.30	-4	1,985	-0.20%
2018/08/28	10	46.14	6	46.41	46.50	4	1,955	0.20%
2018/08/27	0	0.00	3	45.50	45.50	-3	1,901	-0.16%
2018/08/24	0	0.00	2.6	45.12	45.00	-2.6	1,908	-0.14%
2018/08/23	2	44.73	0	0.00	44.80	2	1,915	0.10%
2018/08/22	2	45.40	0.2	45.20	45.20	1.8	1,912	0.09%
2018/08/21	4	45.28	1	45.55	45.95	3	1,903	0.16%
2018/08/20	0	0.00	16	44.65	44.90	-16	1,895	-0.85%
2018/08/17	8	45.48	104	45.31	45.40	-96	1,908	-5.03%	大賣/
2018/08/16	20	45.08	11	45.20	45.85	9	1,861	0.48%
2018/08/15	7	43.69	99	43.95	44.15	-92	1,755	-5.24%
2018/08/14	0	0.00	31	41.98	42.50	-31	1,646	-1.88%
2018/08/13	11	41.52	23	41.65	41.55	-12	1,678	-0.71%
2018/08/10	51	42.01	27	42.04	42.00	24	1,663	1.44%
2018/08/09	4	41.45	44	41.65	41.50	-40	1,648	-2.43%
2018/08/08	10	41.75	20	41.68	42.00	-10	1,649	-0.61%
2018/08/07	4	41.05	11	41.27	41.55	-7	1,651	-0.42%
2018/08/06	6	41.46	2	41.53	41.50	4	1,643	0.24%
2018/08/03	71	40.76	8	41.18	40.95	63	1,645	3.83%
2018/08/02	22	43.14	4	43.19	43.25	18	1,551	1.16%
2018/08/01	32	43.56	23	43.63	43.70	9	1,541	0.58%
2018/07/31	14	42.54	0	0.00	42.85	14	1,511	0.93%
2018/07/30	90	42.76	11	43.01	43.00	79	1,501	5.26%
2018/07/27	31	42.31	0	0.00	42.25	31	1,483	2.09%
2018/07/26	7	41.93	0	0.00	41.90	7	1,475	0.47%
2018/07/25	2	41.55	1	41.50	41.65	1	1,483	0.07%
2018/07/23	1	41.55	0	0.00	41.55	1	1,490	0.07%
2018/07/20	3	41.58	0	0.00	41.70	3	1,505	0.20%
2018/07/19	1	41.70	3	42.05	41.80	-2	1,505	-0.13%
2018/07/18	2	42.03	0	0.00	42.00	2	1,517	0.13%
2018/07/16	0	0.00	1	42.75	42.75	-1	1,509	-0.07%
2018/07/13	5	42.21	2	42.10	42.10	3	1,522	0.20%
2018/07/12	4	41.24	0	0.00	41.55	4	1,541	0.26%
2018/07/11	1	41.20	0	0.00	41.25	1	1,565	0.06%
2018/07/10	1	41.90	0	0.00	41.85	1	1,568	0.06%
2018/07/09	2	42.08	2	41.38	42.10	0	1,567	0.00%
2018/07/06	8	40.01	0	0.00	40.00	8	1,592	0.50%
2018/07/05	0	0.00	0.1	41.00	40.75	-0.1	1,593	-0.01%
2018/07/04	3	41.47	6	40.83	40.80	-3	1,605	-0.19%
2018/07/03	3	42.38	0	0.00	41.50	3	1,611	0.19%
2018/07/02	1	43.10	0	0.00	43.00	1	1,620	0.06%
2018/06/29	102	42.95	0	0.00	43.00	102	1,677	6.08%	大買/鉅額交易
2018/06/28	2	42.93	1	42.90	42.75	1	1,676	0.06%
2018/06/27	1	43.20	4	43.20	42.85	-3	1,676	-0.18%
2018/06/26	4	42.91	0	0.00	43.00	4	1,686	0.24%
2018/06/25	14	43.58	0.2	43.65	43.60	13.8	1,667	0.83%
2018/06/22	3	42.68	0	0.00	42.55	3	1,660	0.18%
2018/06/20	11	43.86	9	43.34	43.80	2	1,659	0.12%
2018/06/19	2	44.73	0	0.00	44.15	2	1,663	0.12%
2018/06/15	1	45.50	0	0.00	44.95	1	1,663	0.06%
2018/06/14	4	45.36	2	45.15	45.00	2	1,438	0.14%
2018/06/13	2	44.85	0	45.40	45.40	2	1,444	0.14%
2018/06/12	5	45.47	1	45.50	44.70	4	1,441	0.28%
2018/06/11	3	45.37	3	45.40	45.65	0	1,385	0.00%
2018/06/08	1.7	46.29	1	46.15	46.00	0.7	1,409	0.05%
2018/06/07	1	46.65	0	0.00	47.10	1	1,416	0.07%
2018/06/06	3	46.60	0	0.00	46.85	3	1,421	0.21%
2018/06/05	4	47.28	3	47.10	47.00	1	1,441	0.07%
2018/06/04	1	47.65	5	47.45	47.40	-4	1,479	-0.27%
2018/06/01	2	47.43	0	0.00	46.90	2	1,478	0.14%
2018/05/31	0	0.00	16	47.30	47.90	-16	1,479	-1.08%
2018/05/30	1	46.70	0	0.00	46.80	1	1,476	0.07%
2018/05/28	0	0.00	4	47.75	48.00	-4	1,519	-0.26%
2018/05/25	10	47.60	4	47.65	47.20	6	1,525	0.39%
2018/05/24	1	46.70	20	46.70	47.10	-19	1,510	-1.26%
2018/05/23	1.7	46.59	0	0.00	46.90	1.7	1,519	0.11%
2018/05/22	1	47.30	0	0.00	47.30	1	1,526	0.07%
2018/05/21	12	45.86	29	46.69	47.15	-17	1,519	-1.12%
2018/05/18	0	0.00	5	44.50	44.85	-5	1,520	-0.33%
2018/05/16	0	0.00	1	45.40	44.95	-1	1,634	-0.06%
2018/05/14	1	45.05	0.2	45.20	45.40	0.8	1,799	0.05%
2018/05/11	4	45.21	9	45.81	45.00	-5	1,830	-0.27%
2018/05/10	10	44.61	10	44.72	45.30	0	1,823	0.00%
2018/05/09	2	43.85	3	44.07	43.75	-1	1,836	-0.05%
2018/05/07	0	0.00	3	43.07	43.25	-3	1,919	-0.16%
2018/05/04	0	0.00	1	42.67	42.70	-1	2,058	-0.05%
2018/05/03	0	0.00	1	42.65	42.95	-1	2,116	-0.05%
2018/05/02	2	42.58	0	0.00	42.65	2	2,194	0.09%
2018/04/30	1	41.70	1	42.60	43.10	0	2,256	0.00%
2018/04/27	38	41.29	0	0.00	41.30	38	2,371	1.60%
2018/04/26	5	41.24	3	42.45	41.05	2	2,461	0.08%
2018/04/25	2	41.95	0	0.00	42.10	2	2,550	0.08%
2018/04/24	5	42.48	0	0.00	42.35	5	2,653	0.19%
2018/04/23	7	43.96	35	43.64	43.60	-28	2,826	-0.99%
2018/04/20	0	0.00	1	44.35	44.35	-1	2,946	-0.03%
2018/04/19	2	44.18	2	44.00	44.35	0	3,197	0.00%
2018/04/18	4	43.53	1	43.30	43.30	3	3,615	0.08%
2018/04/17	4	44.11	0	0.00	44.00	4	3,784	0.11%
2018/04/16	1	45.15	1	45.25	45.30	0	4,033	0.00%
2018/04/13	1	45.70	2	45.58	45.55	-1	4,085	-0.02%
2018/04/12	3	45.35	1	45.35	45.15	2	4,140	0.05%
2018/04/11	2	46.78	3	46.68	46.30	-1	4,140	-0.02%
2018/04/10	0	0.00	5	47.15	47.10	-5	4,235	-0.12%
2018/04/09	2	47.18	0	0.00	47.15	2	4,294	0.05%
2018/04/03	4	47.43	2	47.25	47.30	2	4,412	0.05%
2018/04/02	23	47.04	36	47.61	48.00	-13	4,452	-0.29%
2018/03/31	3	45.70	6	45.92	46.05	-3	4,492	-0.07%
2018/03/30	1	45.40	0	0.00	45.30	1	4,645	0.02%
2018/03/29	1	45.60	0	0.00	45.00	1	4,935	0.02%
2018/03/28	0	0.00	1	45.90	45.60	-1	5,181	-0.02%
2018/03/27	1	46.35	0	0.00	46.00	1	5,385	0.02%
2018/03/26	4	45.44	1	45.50	45.30	3	5,509	0.05%
2018/03/23	12	45.16	0	0.00	45.75	12	5,695	0.21%
2018/03/22	11	46.69	0	0.00	46.50	11	5,687	0.19%
2018/03/21	3	47.20	10	46.92	46.95	-7	5,678	-0.12%
2018/03/20	2	47.40	0	0.00	47.40	2	5,668	0.04%
2018/03/19	10	47.59	3	47.88	47.65	7	5,678	0.12%
2018/03/16	6	47.03	1	47.20	47.25	5	5,658	0.09%
2018/03/15	17	46.92	0	0.00	46.55	17	5,650	0.30%
2018/03/14	26	47.16	1	47.30	47.35	25	5,646	0.44%
2018/03/13	3	47.78	0	0.00	48.00	3	5,633	0.05%
2018/03/12	2	49.05	1	48.45	48.50	1	5,630	0.02%
2018/03/09	4	47.99	1	48.00	49.00	3	5,632	0.05%
2018/03/08	15	47.26	6	47.40	46.80	9	5,634	0.16%
2018/03/07	1	48.00	2	48.50	47.85	-1	5,602	-0.02%
2018/03/06	5	48.00	8	48.10	48.50	-3	5,621	-0.05%
2018/03/05	11	48.65	2	49.15	48.10	9	5,620	0.16%
2018/03/02	4	49.15	1	49.30	48.85	3	5,613	0.05%
2018/03/01	9	49.61	6	49.13	49.40	3	5,600	0.05%
2018/02/27	2	49.65	2	49.75	49.45	0	5,569	0.00%
2018/02/26	24	49.93	4	50.50	50.30	20	5,560	0.36%
2018/02/23	9	50.92	4	50.58	50.30	5	5,570	0.09%
2018/02/22	2	50.50	0	0.00	50.50	2	5,565	0.04%
2018/02/21	21	50.61	30	50.20	50.90	-9	5,563	-0.16%
2018/02/12	29	49.18	1	49.25	48.80	28	5,564	0.50%
2018/02/09	7	49.13	7	50.06	50.70	0	5,536	0.00%
2018/02/08	4	50.10	10	51.00	51.20	-6	5,503	-0.11%
2018/02/07	13	50.62	4	49.48	49.05	9	5,471	0.16%
2018/02/06	19	47.88	6	51.15	47.35	13	5,452	0.24%
2018/02/05	9	51.64	5	51.98	52.60	4	5,496	0.07%
2018/02/02	5	53.02	0	0.00	52.90	5	5,490	0.09%
2018/02/01	1	53.80	5	53.22	52.90	-4	5,513	-0.07%
2018/01/31	5	53.52	18	53.77	53.80	-13	5,515	-0.24%
2018/01/30	5	53.04	45	53.49	53.20	-40	5,527	-0.72%
2018/01/29	24	55.07	18	54.86	53.70	6	5,645	0.11%
2018/01/26	7	54.36	12.2	54.85	55.90	-5.2	5,568	-0.09%
2018/01/25	11	54.74	12	54.33	54.30	-1	5,551	-0.02%
2018/01/24	4	53.55	11	54.40	55.00	-7	5,524	-0.13%
2018/01/23	15	54.91	7	54.74	53.50	8	5,508	0.15%
2018/01/22	5	53.12	7.1	53.72	54.60	-2.1	5,472	-0.04%
2018/01/19	25	54.48	18	54.13	53.40	7	5,502	0.13%
2018/01/18	7	55.07	20.2	54.77	54.50	-13.2	5,542	-0.24%
2018/01/17	32	55.18	54	54.86	54.40	-22	5,908	-0.37%
2018/01/16	4.3	53.22	46	54.57	53.90	-41.7	5,799	-0.72%
2018/01/15	22	53.80	34	54.96	54.80	-12	5,700	-0.21%
2018/01/12	82	53.24	143	53.30	53.20	-61	5,469	-1.12%	大賣/
2018/01/11	25	50.74	24	49.87	51.00	1	5,056	0.02%
2018/01/10	30	50.01	114	49.99	48.95	-84	4,929	-1.70%	大賣/
2018/01/09	4	47.40	6	47.59	47.50	-2	4,691	-0.04%
2018/01/08	8	46.32	2	46.70	47.10	6	4,696	0.13%
2018/01/05	4	47.36	3	47.02	46.60	1	4,679	0.02%
2018/01/04	18	48.09	8	47.85	47.10	10	4,710	0.21%
2018/01/03	20	48.59	15	48.65	48.70	5	4,601	0.11%
2018/01/02	54	49.10	41	49.21	48.85	13	4,534	0.29%