盟立 (2464)-富邦-高雄券商分點個股進出

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
47.45
漲跌
▲2.45
漲幅
+5.44%
成交量
7,801張
產業
上市其他電子類股▼2.09%
385人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-高雄券商分點個股進出

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-高雄券商分點個股進出
富邦-高雄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
2024/04/24	121	47.29	46	47.46	47.45	75	6,692	1.12%	大買/
2024/04/23	10	44.98	2	45.15	45.00	8	6,567	0.12%
2024/04/22	0	0.00	2	43.43	43.60	-2	6,514	-0.03%
2024/04/19	10	45.23	9	44.01	43.95	1	6,471	0.02%
2024/04/18	4	47.06	8	46.41	46.40	-4	6,370	-0.06%
2024/04/17	12	47.35	3	47.47	47.65	9	6,310	0.14%
2024/04/16	6	46.38	30	46.24	46.40	-24	6,251	-0.38%
2024/04/15	1	48.50	102	48.35	48.20	-101	6,159	-1.64%	大賣/鉅額交易
2024/04/12	120	50.59	40	50.24	50.20	80	6,060	1.32%	大買/
2024/04/11	20	51.09	4	50.33	50.00	16	5,920	0.27%
2024/04/10	239	55.29	455	56.00	55.20	-216	5,637	-3.83%	大買/大賣/鉅額交易
2024/04/09	275	52.44	209	53.19	53.70	66	4,978	1.33%	大買/大賣/
2024/04/08	144	48.71	79	47.97	48.90	65	4,446	1.46%	大買/
2024/04/03	10	46.94	0	0.00	46.70	10	4,212	0.24%
2024/04/02	28	47.41	13	47.50	47.65	15	4,148	0.36%
2024/04/01	67	47.90	8.1	48.16	47.10	58.9	4,060	1.45%
2024/03/29	11	47.24	5	47.15	46.55	6	3,885	0.15%
2024/03/28	14	47.85	7	47.07	47.00	7	3,775	0.19%
2024/03/27	43	48.93	37.3	48.93	47.90	5.8	3,638	0.16%
2024/03/26	19	47.08	21	46.77	45.55	-2	3,117	-0.06%
2024/03/25	36	46.73	44	46.68	46.60	-8	2,855	-0.28%
2024/03/22	14	43.13	36.1	43.43	45.85	-22.1	2,418	-0.91%
2024/03/21	1	41.70	4	41.70	41.70	-3	2,151	-0.14%
2024/03/20	15.2	42.54	63	42.85	42.00	-47.8	2,095	-2.28%
2024/03/19	109	43.53	43	42.53	42.10	66	1,948	3.39%	大買/
2024/03/18	4	40.09	1	40.00	40.45	3	1,545	0.19%
2024/03/15	0	0.00	3	38.25	38.35	-3	1,431	-0.21%
2024/03/14	6	38.72	2	38.65	38.60	4	1,418	0.28%
2024/03/13	17	41.18	5	40.80	39.65	12	1,389	0.86%
2024/03/12	6	37.80	0	0.00	38.80	6	1,190	0.50%
2024/03/11	1	37.90	1	38.15	37.85	0	1,169	0.00%
2024/03/08	3	38.70	2	38.90	38.05	1	1,160	0.09%
2024/03/07	0	0.00	3.4	39.40	39.20	-3.4	1,124	-0.30%
2024/03/06	12.2	40.49	4	40.55	40.05	8.2	1,084	0.76%
2024/03/05	1	39.20	3	39.10	39.00	-2	942	-0.21%
2024/03/04	3	39.93	0	0.00	40.00	3	905	0.33%
2024/02/29	0	38.35	0	0.00	38.15	0	696	0.00%
2024/02/23	0.2	38.68	2	38.60	38.25	-1.8	641	-0.29%
2024/02/22	9	39.48	14.1	39.27	40.00	-5.1	544	-0.94%
2024/02/21	0	0.00	1	37.05	37.40	-1	420	-0.24%
2024/02/20	1	37.50	0	0.00	37.30	1	405	0.25%
2024/02/19	0	0.00	1	37.40	37.40	-1	396	-0.25%
2024/02/16	4	37.34	1	37.40	37.30	3	400	0.75%
2024/02/15	10.1	38.32	7	38.19	38.25	3.1	383	0.81%
2024/02/05	0	35.95	0	0.00	35.75	0	284	0.00%
2024/01/26	3	36.40	0	0.00	36.40	3	325	0.92%
2024/01/19	1	35.65	0	0.00	35.75	1	339	0.29%
2024/01/10	1	35.65	0	0.00	35.70	1	423	0.24%
2024/01/09	2	35.80	0	0.00	35.80	2	430	0.46%
2024/01/02	0	0.00	1	36.25	36.20	-1	476	-0.21%
2023/12/27	1	36.00	0	0.00	36.00	1	482	0.21%
2023/12/25	2	35.60	0	0.00	35.50	2	483	0.41%
2023/12/15	0	0.00	0	36.50	36.50	0	489	0.00%
2023/12/13	2	36.25	0	0.00	36.05	2	495	0.40%
2023/12/11	1	36.15	0	0.00	36.20	1	526	0.19%
2023/11/24	1	36.65	0	0.00	36.50	1	833	0.12%
2023/11/14	0	36.20	0	0.00	36.10	0	926	0.00%
2023/11/03	0	0.00	1	37.45	37.25	-1	1,055	-0.09%
2023/11/01	0	37.00	0	0.00	37.00	0	1,378	0.00%
2023/10/11	0	37.40	0	0.00	37.10	0	1,654	0.00%
2023/09/27	0	0.00	2	37.95	38.25	-2	1,655	-0.12%
2023/09/19	0	39.05	0	0.00	38.90	0	1,637	0.00%
2023/09/15	0	0.00	6	39.94	39.15	-6	1,622	-0.37%
2023/09/14	1	40.00	0	0.00	39.90	1	1,603	0.06%
2023/09/12	1	39.75	0	0.00	39.45	1	1,586	0.06%
2023/09/08	2	40.80	36	40.89	41.25	-34	1,556	-2.18%
2023/09/07	0	0.00	1	41.25	41.25	-1	1,541	-0.06%
2023/09/06	0	41.85	0	0.00	42.00	0	1,522	0.00%
2023/09/05	2	42.30	4	42.05	42.10	-2	1,501	-0.13%
2023/09/04	0	40.73	0	0.00	41.00	0	1,416	0.00%
2023/09/01	1	41.65	1	40.65	41.65	0	1,368	0.00%
2023/08/31	1	40.20	3	39.98	39.95	-2	1,337	-0.15%
2023/08/30	3	40.02	0	39.40	40.50	3	1,324	0.23%
2023/08/28	4	38.78	1	39.00	38.80	3	1,278	0.23%
2023/08/24	2	38.50	2	38.43	38.45	0	1,254	0.00%
2023/08/23	0	0.00	1	37.50	37.80	-1	1,207	-0.08%
2023/08/21	1	37.30	0	0.00	37.00	1	1,193	0.08%
2023/08/18	1	38.15	0	0.00	37.15	1	1,184	0.08%
2023/08/17	1	37.10	0	0.00	37.40	1	1,175	0.09%
2023/08/16	1	37.20	0	0.00	37.05	1	1,158	0.09%
2023/08/15	0	0.00	1	38.00	37.60	-1	1,143	-0.09%
2023/08/14	2	37.73	0	0.00	37.70	2	1,132	0.18%
2023/08/11	0	0.00	6	38.65	38.75	-6	1,112	-0.54%
2023/08/09	0	0.00	0	41.55	41.40	0	1,059	0.00%
2023/08/08	7	41.99	0	0.00	42.40	7	1,023	0.68%
2023/08/07	5	43.14	9	43.13	43.00	-4	936	-0.43%
2023/08/04	12	41.01	2	40.40	40.85	10	697	1.43%
2023/08/02	1	37.91	3	38.18	38.25	-2	588	-0.34%
2023/08/01	31	39.08	0	0.00	39.05	31	572	5.41%
2023/07/31	0	0.00	6	39.78	39.00	-6	557	-1.08%
2023/07/28	0	0.00	1	39.40	39.25	-1	533	-0.19%
2023/07/26	0	0.00	1	39.70	39.20	-1	499	-0.20%
2023/07/25	7	39.20	3	39.10	39.20	4	446	0.89%
2023/07/24	17	38.01	2	39.20	38.70	15	352	4.26%
2023/07/12	1	36.70	0	0.00	36.50	1	257	0.39%
2023/07/06	0	37.00	1	36.75	36.65	-1	240	-0.42%
2023/07/05	2	37.03	0	0.00	36.90	2	235	0.85%
2023/07/04	0	0.00	7	36.75	36.70	-7	231	-3.03%
2023/07/03	1	36.85	12	36.84	36.90	-11	227	-4.83%
2023/06/30	1	38.05	0	0.00	38.05	1	222	0.45%
2023/06/29	11	37.85	0	0.00	37.90	11	216	5.09%
2023/06/20	3	38.45	0	0.00	38.15	3	218	1.38%
2023/06/13	0	0.00	2	37.45	37.30	-2	218	-0.92%
2023/06/02	0	0.00	0	37.60	37.55	0	236	-0.01%
2023/05/30	0	0.00	1	37.35	37.30	-1	240	-0.42%
2023/05/19	0	0.00	4	37.15	37.30	-4	255	-1.56%
2023/05/17	2	37.05	2	36.80	37.15	0	254	0.00%
2023/05/16	0	0.00	1	36.40	36.35	-1	250	-0.40%
2023/04/20	0	0.00	5	37.76	37.80	-5	225	-2.22%
2023/04/17	5	38.42	0	0.00	38.40	5	223	2.24%
2023/04/13	0	0.00	0	38.25	38.10	0	220	0.00%
2023/04/10	0	38.00	0	0.00	38.00	0	221	0.01%
2023/03/31	1	38.20	0	0.00	38.05	1	220	0.45%
2023/03/29	0	38.15	0	0.00	37.75	0	221	0.00%
2023/03/27	0	38.25	0	0.00	37.95	0	223	0.00%
2023/03/21	0	37.80	0	0.00	37.70	0	252	0.00%
2023/03/20	0	37.45	0	0.00	37.35	0	319	0.00%
2023/03/16	1	37.70	0	0.00	37.55	1	402	0.25%
2023/03/15	1	38.60	0	0.00	38.15	1	394	0.25%
2023/03/13	1	38.55	0	0.00	38.80	1	385	0.26%
2023/03/10	0	0.00	1	39.10	39.15	-1	381	-0.26%
2023/03/07	1	39.45	0	0.00	39.45	1	369	0.27%
2023/03/06	6	39.38	0	0.00	39.40	6	366	1.64%
2023/03/02	0	0.00	1	39.10	39.10	-1	360	-0.28%
2023/02/24	1	39.05	0	0.00	39.15	1	359	0.28%
2023/02/07	0	39.25	0	0.00	39.10	0	353	0.00%
2023/02/02	2	38.90	0	0.00	39.15	2	349	0.57%
2023/02/01	1	38.75	0	0.00	38.90	1	348	0.29%
2023/01/31	4	38.80	1	39.00	38.85	3	349	0.86%
2023/01/17	0	0.00	3	38.33	38.35	-3	346	-0.87%
2023/01/11	1	38.50	0	0.00	38.60	1	348	0.29%
2023/01/09	3	38.10	0	0.00	38.20	3	347	0.86%
2023/01/05	1	38.05	0	0.00	38.05	1	352	0.28%
2023/01/04	3	37.98	0	0.00	37.95	3	353	0.85%
2022/12/22	0	0.00	1	38.30	38.25	-1	362	-0.28%
2022/12/16	15	38.43	0	0.00	38.55	15	368	4.07%
2022/12/12	23	40.26	24	40.16	40.00	-1	347	-0.29%
2022/12/09	12	39.83	10	40.30	40.85	2	279	0.71%
2022/12/01	0	0.00	2	38.15	38.10	-2	193	-1.03%
2022/11/30	0	0.00	3	37.45	37.60	-3	193	-1.55%
2022/11/28	0	0.00	0.5	37.60	37.50	-0.5	195	-0.28%
2022/11/25	0	0.00	1	37.75	37.60	-1	198	-0.50%
2022/11/22	1	37.40	0	0.00	37.40	1	196	0.51%
2022/11/18	2	37.90	1	37.85	37.60	1	198	0.50%
2022/11/16	2	37.45	0	0.00	37.30	2	200	1.00%
2022/11/15	1	37.20	0	0.00	37.75	1	200	0.50%
2022/11/04	2	36.20	0	0.00	36.35	2	216	0.93%
2022/11/01	1	36.30	0	0.00	36.35	1	220	0.45%
2022/10/11	1	36.95	0	0.00	36.75	1	228	0.44%
2022/10/05	3	38.15	0	0.00	38.00	3	230	1.30%
2022/10/03	1	37.60	0	0.00	37.60	1	231	0.43%
2022/09/28	1	37.90	0	0.00	37.90	1	232	0.43%
2022/08/29	0	0.00	1	39.65	39.90	-1	268	-0.37%
2022/08/26	0	0.00	1	40.15	40.15	-1	266	-0.38%
2022/08/25	1	40.20	0	0.00	40.20	1	265	0.38%
2022/08/19	0	0.00	2	40.35	40.40	-2	261	-0.76%
2022/07/29	0	0.00	0.1	38.60	38.40	-0.1	246	-0.04%
2022/07/27	0.3	38.25	0	0.00	38.35	0.3	246	0.10%
2022/07/26	0	38.80	0	0.00	38.25	0	246	0.00%
2022/07/13	0	0.00	3	36.47	36.60	-3	252	-1.19%
2022/07/07	1	36.35	0	0.00	36.55	1	261	0.38%
2022/07/06	0.7	36.30	0	0.00	36.05	0.7	261	0.26%
2022/07/04	1	36.50	1	36.65	36.70	0	259	0.00%
2022/06/29	1	40.20	1	41.25	39.80	0	236	0.00%
2022/06/20	1	39.80	0	0.00	39.15	1	228	0.44%
2022/06/02	0	0.00	0.5	40.40	40.35	-0.5	256	-0.20%
2022/05/16	0	0.00	2	40.00	39.95	-2	310	-0.64%
2022/05/04	0	0.00	0	40.20	39.95	0	344	-0.01%
2022/04/27	2	39.60	0	0.00	39.70	2	376	0.53%
2022/04/14	1	41.10	0	0.00	41.00	1	408	0.24%
2022/04/11	0	0.00	4	40.50	40.25	-4	454	-0.88%
2022/04/07	0	40.70	0	0.00	40.55	0	614	0.00%
2022/04/06	4	40.85	0	0.00	40.95	4	637	0.63%
2022/04/01	0	40.85	0	0.00	40.70	0	639	0.00%
2022/03/31	0	0.00	3	41.02	40.90	-3	640	-0.47%
2022/03/28	1	40.50	0	0.00	40.90	1	650	0.15%
2022/03/24	2	41.10	0	0.00	41.05	2	643	0.31%
2022/03/23	2	41.40	0	0.00	41.45	2	640	0.31%
2022/03/21	0	41.90	0	0.00	41.65	0	638	0.00%
2022/03/18	0	41.50	0	0.00	41.55	0	639	0.00%
2022/03/08	1	39.95	0	0.00	39.95	1	646	0.15%
2022/03/07	0	0.00	19	41.11	41.00	-19	640	-2.97%
2022/02/24	1	42.25	0	0.00	41.65	1	808	0.12%
2022/02/18	7	43.10	0	0.00	43.10	7	800	0.87%
2022/02/17	1	42.95	0	0.00	42.70	1	805	0.12%
2022/02/16	1	42.90	0	0.00	43.00	1	810	0.12%
2022/02/10	0	0.00	0	43.00	43.20	0	832	0.00%
2022/01/26	0	0.00	1	41.90	42.00	-1	857	-0.12%
2022/01/25	0	0.00	1	41.70	41.70	-1	858	-0.12%
2022/01/24	0	0.00	1	42.05	42.05	-1	858	-0.12%
2022/01/19	0	0.00	20	42.95	42.95	-20	840	-2.38%
2022/01/14	0	0.00	1	42.70	42.95	-1	834	-0.12%
2022/01/13	1	43.35	0	0.00	43.30	1	837	0.12%
2022/01/10	1	42.50	0	0.00	43.30	1	842	0.12%
2022/01/05	6	43.98	10	44.20	43.70	-4	844	-0.47%
2022/01/04	15	44.23	12	44.24	44.15	3	833	0.36%
2022/01/03	25	45.65	16	45.56	44.85	9	807	1.11%
2021/12/30	6	43.59	0	0.00	43.75	6	681	0.88%
2021/12/15	1	41.70	0	0.00	41.95	1	688	0.15%
2021/12/10	1	41.90	1	41.95	42.00	0	705	0.00%
2021/11/26	1	42.90	0	0.00	42.20	1	783	0.13%
2021/11/25	0	0.00	4	46.00	43.20	-4	766	-0.52%
2021/11/24	6	44.45	0	0.00	44.45	6	645	0.93%
2021/11/23	0	0.00	6	43.96	43.75	-6	629	-0.95%
2021/11/19	0	0.00	1	43.25	43.30	-1	629	-0.16%
2021/11/18	0	0.00	10	43.30	43.50	-10	627	-1.59%
2021/11/17	0	0.00	5	44.00	43.60	-5	626	-0.80%
2021/11/16	0	0.00	2	44.00	43.80	-2	632	-0.32%
2021/11/11	0	0.00	10	43.50	43.25	-10	640	-1.56%
2021/11/08	10	42.75	0	0.00	42.90	10	666	1.50%
2021/11/05	0	0.00	6	42.61	42.90	-6	673	-0.89%
2021/11/04	0	0.00	5	42.35	42.40	-5	666	-0.75%
2021/11/02	0	0.00	15	41.57	41.50	-15	673	-2.23%
2021/10/29	1	41.65	0	0.00	41.80	1	691	0.14%
2021/10/28	5	41.70	0	0.00	41.75	5	695	0.72%
2021/10/27	0	0.00	6	41.67	41.65	-6	718	-0.84%
2021/10/25	1	41.30	3	41.60	41.50	-2	737	-0.27%
2021/10/22	0	0.00	1	41.30	41.50	-1	751	-0.13%
2021/10/21	1	41.60	2	41.90	41.50	-1	765	-0.13%
2021/10/19	1	41.75	0	0.00	41.40	1	784	0.13%
2021/10/18	1	41.80	10	40.95	40.95	-9	783	-1.15%
2021/10/15	25	41.48	0	0.00	42.40	25	782	3.19%
2021/10/14	5	40.05	0	0.00	40.15	5	773	0.65%
2021/10/08	0	0.00	5	41.05	40.90	-5	818	-0.61%
2021/10/07	5	40.95	0	0.00	40.90	5	829	0.60%
2021/10/04	10	41.00	2	40.30	40.15	8	863	0.93%
2021/09/17	0	0.00	1	42.35	42.40	-1	873	-0.11%
2021/09/16	0	0.00	1	41.35	41.60	-1	866	-0.12%
2021/09/14	5	42.23	0	0.00	41.85	5	887	0.56%
2021/09/10	3	42.58	1	43.42	42.65	2	905	0.22%
2021/09/09	0	0.00	1	39.50	39.50	-1	848	-0.12%
2021/09/08	1	39.40	2	39.05	39.00	-1	852	-0.12%
2021/09/07	0	40.55	0	0.00	40.00	0	849	0.00%
2021/09/02	5	40.75	1	40.45	40.40	4	866	0.46%
2021/08/27	1	40.25	0	0.00	40.30	1	946	0.11%
2021/08/26	0	0.00	4	40.20	39.90	-4	966	-0.41%
2021/08/25	0	0.00	1	40.80	40.55	-1	1,002	-0.10%
2021/08/20	0	0.00	1	38.45	38.60	-1	1,254	-0.08%
2021/08/19	2	39.30	3	38.93	38.80	-1	1,247	-0.08%
2021/08/18	1	39.30	1	39.60	39.60	0	1,243	0.00%
2021/08/17	0	0.00	1	39.90	39.35	-1	1,245	-0.08%
2021/08/16	1	40.75	0	0.00	39.70	1	1,243	0.08%
2021/08/13	0	43.00	0	0.00	43.20	0	1,219	0.00%
2021/08/06	3	44.97	0	0.00	44.90	3	1,256	0.24%
2021/08/04	0	45.15	8	45.35	45.35	-8	1,304	-0.61%
2021/08/03	2	45.20	0	0.00	45.30	2	1,345	0.15%
2021/08/02	7	45.55	1	45.20	45.55	6	1,349	0.44%
2021/07/30	3	44.82	0	0.00	44.65	3	1,345	0.22%
2021/07/23	1	44.55	0	0.00	43.90	1	1,435	0.07%
2021/07/20	1	44.20	1	43.70	43.45	0	1,498	0.00%
2021/07/16	2	44.85	0	0.00	44.80	2	1,742	0.11%
2021/07/12	0	0.00	3	44.20	44.15	-3	1,817	-0.17%
2021/07/07	3	44.25	0	0.00	44.10	3	1,978	0.15%
2021/07/02	0	0.00	10	43.92	43.90	-10	2,305	-0.43%
2021/07/01	9	44.29	1	44.20	43.80	8	2,527	0.32%
2021/06/30	1	43.70	0	0.00	43.70	1	2,806	0.04%
2021/06/28	0	0.00	1	43.90	43.90	-1	3,193	-0.03%
2021/06/25	0	0.00	6	44.05	43.90	-6	3,306	-0.18%
2021/06/24	3	43.35	3	43.50	43.40	0	3,350	0.00%
2021/06/23	0	0.00	41	43.45	43.30	-41	3,385	-1.21%
2021/06/22	0	0.00	21	43.50	42.85	-21	3,396	-0.62%
2021/06/21	3	43.20	2	43.35	43.20	1	3,394	0.03%
2021/06/17	2	44.80	10	44.70	44.80	-8	3,425	-0.23%
2021/06/16	0	0.00	1	45.00	44.55	-1	3,510	-0.03%
2021/06/11	1	44.85	0	0.00	44.25	1	3,598	0.03%
2021/06/10	10	45.00	10	44.68	44.50	0	3,685	0.00%
2021/06/09	0	0.00	3	44.60	44.55	-3	3,891	-0.08%
2021/06/04	2	44.50	1	44.80	44.50	1	3,988	0.03%
2021/06/03	2	45.25	2	45.08	45.05	0	4,005	0.00%
2021/06/02	3	45.85	6	45.48	45.60	-3	4,127	-0.07%
2021/06/01	30	47.75	11	47.26	47.35	19	4,108	0.46%
2021/05/31	1	44.75	7	45.26	46.40	-6	4,098	-0.15%
2021/05/28	0	0.00	1	43.85	44.25	-1	4,039	-0.02%
2021/05/27	0	0.00	3	42.60	42.40	-3	4,023	-0.07%
2021/05/26	7	42.59	1	42.80	42.65	6	4,054	0.15%
2021/05/25	1	42.60	0	0.00	42.50	1	4,088	0.02%
2021/05/18	0	0.00	1	40.90	42.00	-1	4,178	-0.02%
2021/05/17	5	39.00	6	39.74	39.10	-1	4,172	-0.02%
2021/05/14	3	41.28	1	41.75	41.50	2	4,143	0.05%
2021/05/13	1	42.05	0	0.00	41.20	1	4,124	0.02%
2021/05/12	7	42.96	6	42.17	41.55	1	4,101	0.02%
2021/05/11	5	45.29	0	0.00	44.50	5	4,055	0.12%
2021/05/07	0	0.00	1	47.20	48.05	-1	4,017	-0.02%
2021/05/06	2	46.00	1	46.60	46.00	1	4,013	0.02%
2021/05/05	0	0.00	2	46.85	46.35	-2	4,007	-0.05%
2021/05/04	2	46.30	2	45.05	46.65	0	4,005	0.00%
2021/05/03	4	48.15	0	47.75	47.70	4	3,971	0.10%
2021/04/29	0	0.00	1	49.15	49.20	-1	3,938	-0.03%
2021/04/28	2	48.70	2	49.20	48.60	0	3,933	0.00%
2021/04/27	1	49.85	0	0.00	49.30	1	3,937	0.03%
2021/04/26	2	50.10	1	50.10	50.00	1	3,913	0.03%
2021/04/23	0	0.00	12	50.12	49.90	-12	3,907	-0.31%
2021/04/22	20.2	51.73	11	50.65	50.10	9.2	3,948	0.23%
2021/04/21	7	50.19	0	0.00	50.10	7	3,736	0.19%
2021/04/20	5	49.30	3	50.12	50.90	2	3,723	0.05%
2021/04/19	1	49.15	1	49.15	49.00	0	3,710	0.00%
2021/04/16	5	49.90	0	0.00	49.50	5	3,718	0.14%
2021/04/15	0	0.00	3	50.77	50.30	-3	3,718	-0.08%
2021/04/14	2	49.90	8	49.30	50.00	-6	3,796	-0.16%
2021/04/13	2	49.75	6	49.50	49.40	-4	3,799	-0.11%
2021/04/12	6	50.28	9	50.31	50.10	-3	3,970	-0.08%
2021/04/09	6	52.00	12	51.93	51.90	-6	3,932	-0.15%
2021/04/08	5	52.32	8	52.29	52.20	-3	3,862	-0.08%
2021/04/07	10	51.64	19.4	50.75	50.70	-9.4	3,714	-0.25%
2021/04/06	18	52.48	17.3	52.49	52.50	0.7	3,493	0.02%
2021/04/01	2	49.40	3.2	49.46	49.60	-1.2	3,216	-0.04%
2021/03/31	27.8	49.50	27.1	49.65	48.90	0.7	3,118	0.02%
2021/03/30	6.1	47.84	8	48.05	48.20	-2	2,822	-0.07%
2021/03/29	8	46.71	2	46.37	47.25	6	2,705	0.22%
2021/03/26	2	46.65	4	46.53	46.60	-2	2,704	-0.07%
2021/03/25	0	0.00	6	45.58	45.55	-6	2,676	-0.22%
2021/03/24	2	45.10	11	45.11	45.20	-9	2,657	-0.34%
2021/03/23	0	0.00	6	45.10	45.15	-6	2,646	-0.23%
2021/03/22	2	45.25	2	45.63	45.20	0	2,631	0.00%
2021/03/19	9	45.68	3.3	45.86	45.20	5.7	2,616	0.22%
2021/03/18	20	46.99	2	47.45	46.95	18	2,538	0.71%
2021/03/17	3	47.18	4	47.34	47.30	-1	2,496	-0.04%
2021/03/16	4	47.73	7	47.65	47.55	-3	2,473	-0.12%
2021/03/15	21	47.95	10	47.93	48.40	11	2,402	0.46%
2021/03/12	3	47.28	12	46.84	47.60	-9	2,209	-0.41%
2021/03/11	4	45.50	11	45.84	45.55	-7	2,186	-0.32%
2021/03/10	7	45.24	0	0.00	45.35	7	2,286	0.31%
2021/03/09	15	45.40	3	45.50	45.85	12	2,292	0.52%
2021/03/08	18	46.28	3	46.92	46.15	15	2,275	0.66%
2021/03/05	10	45.15	0	0.00	45.20	10	2,151	0.46%
2021/03/04	2	45.50	9	45.32	45.35	-7	2,166	-0.32%
2021/03/02	1	44.70	0	0.00	44.20	1	2,011	0.05%
2021/02/26	7	44.91	1	45.20	44.85	6	2,003	0.30%
2021/02/25	4	45.60	0	45.40	45.20	4	1,981	0.20%
2021/02/24	1	45.90	2	45.00	45.05	-1	1,950	-0.05%
2021/02/23	0	0.00	3	44.00	44.20	-3	1,878	-0.16%
2021/02/22	2	43.50	3	43.83	43.50	-1	1,865	-0.05%
2021/02/19	0	0.00	1	43.55	43.50	-1	1,855	-0.05%
2021/02/18	0	0.00	4	43.28	43.45	-4	1,875	-0.21%
2021/02/17	0	0.00	1	42.70	42.50	-1	1,871	-0.05%
2021/02/05	1	41.80	0	0.00	41.95	1	1,861	0.05%
2021/02/02	2	41.80	5	41.80	41.90	-3	1,870	-0.16%
2021/01/29	2	41.20	0	0.00	41.15	2	1,855	0.11%
2021/01/28	0	0.00	2	41.70	41.30	-2	1,847	-0.11%
2021/01/26	1	42.15	1	42.45	42.00	0	1,846	0.00%
2021/01/25	2	41.98	1	42.50	42.25	1	1,849	0.05%
2021/01/22	5	42.50	1	42.40	42.45	4	1,845	0.22%
2021/01/21	1	42.05	0	0.00	42.50	1	1,837	0.05%
2021/01/20	18	43.09	0	0.00	42.55	18	1,823	0.99%
2021/01/19	5	44.50	12	44.38	44.25	-7	1,789	-0.39%
2021/01/18	6	43.32	10	44.25	44.20	-4	1,784	-0.22%
2021/01/15	2	44.35	16	44.86	44.60	-14	1,782	-0.79%
2021/01/14	7	44.94	21	45.05	45.15	-14	1,722	-0.81%
2021/01/13	2	45.08	0	0.00	44.95	2	1,707	0.12%
2021/01/12	7	45.16	7	45.36	45.05	0	1,690	0.00%
2021/01/11	1	45.05	20	45.83	46.05	-19	1,655	-1.15%
2021/01/08	20	45.83	10	46.15	45.70	10	1,624	0.62%
2021/01/07	18	46.68	2	47.15	46.70	16	1,588	1.01%
2021/01/06	4	45.84	0	0.00	45.15	4	1,466	0.27%
2021/01/05	12	47.08	6	46.99	46.70	6	1,394	0.43%
2021/01/04	1	43.70	12	43.92	44.90	-11	1,172	-0.94%
2020/12/28	1	42.60	2	43.40	43.35	-1	1,083	-0.09%
2020/12/25	1	42.90	1	42.85	42.60	0	1,074	0.00%
2020/12/23	1	42.70	1	42.60	42.70	0	1,075	0.00%
2020/12/22	2	43.85	0	0.00	42.75	2	1,086	0.18%
2020/12/10	1	43.15	0	0.00	43.10	1	1,050	0.10%
2020/12/09	1	44.20	10	44.10	44.10	-9	1,044	-0.86%
2020/12/08	1	44.10	0	0.00	44.75	1	1,045	0.10%
2020/12/07	4	44.35	1	44.50	44.35	3	1,043	0.29%
2020/12/04	13	45.28	4	44.31	45.05	9	975	0.92%
2020/12/02	0	0.00	4	43.20	43.10	-4	848	-0.47%
2020/12/01	1	43.20	0	0.00	43.00	1	854	0.12%
2020/11/30	4	42.90	4	43.03	43.15	0	860	0.00%
2020/11/27	0	0.00	2	41.90	42.05	-2	841	-0.24%
2020/11/26	1	41.95	13	42.01	42.00	-12	877	-1.37%
2020/11/25	2	42.15	0	0.00	42.25	2	1,016	0.20%
2020/11/24	0	0.00	5	42.20	42.30	-5	1,028	-0.49%
2020/11/23	0	0.00	6	42.18	42.15	-6	1,085	-0.55%
2020/11/20	1	41.50	0	0.00	41.75	1	1,109	0.09%
2020/11/18	1	41.90	0	0.00	42.00	1	1,250	0.08%
2020/11/17	5	42.62	1	42.35	42.15	4	1,262	0.32%
2020/11/13	1	41.35	0	0.00	41.45	1	1,284	0.08%
2020/11/12	1	41.30	0	0.00	41.35	1	1,305	0.08%
2020/11/09	0	0.00	0.1	41.00	40.95	-0.1	1,345	-0.01%
2020/11/02	5	39.50	3	39.00	39.15	2	1,415	0.14%
2020/10/20	0	0.00	1	40.70	40.90	-1	1,836	-0.05%
2020/10/15	2	40.30	0	0.00	40.40	2	2,028	0.10%
2020/10/08	0	0.00	1	41.65	41.70	-1	2,184	-0.05%
2020/10/07	1	41.40	0	0.00	41.70	1	2,255	0.04%
2020/10/06	0	0.00	3	42.20	41.90	-3	2,325	-0.13%
2020/10/05	0	0.00	1	41.70	42.25	-1	2,446	-0.04%
2020/09/30	0	0.00	1	41.00	41.10	-1	2,681	-0.04%
2020/09/25	0	0.00	10	40.63	40.10	-10	3,451	-0.29%
2020/09/24	3	41.20	0	0.00	40.70	3	3,463	0.09%
2020/09/23	1	41.90	0	0.00	41.90	1	3,494	0.03%
2020/09/21	2	43.53	2	43.93	43.05	0	3,526	0.00%
2020/09/18	12	42.98	0	0.00	43.80	12	3,519	0.34%
2020/09/17	1	42.25	0	0.00	42.45	1	3,499	0.03%
2020/09/14	3	42.68	1	42.00	42.75	2	3,526	0.06%
2020/09/11	1	42.30	0	0.00	42.10	1	3,523	0.03%
2020/09/10	1	43.70	16	43.14	43.00	-15	3,507	-0.43%
2020/09/09	0	0.00	1	43.90	43.90	-1	3,492	-0.03%
2020/09/08	2	44.55	0	0.00	44.70	2	3,476	0.06%
2020/09/07	1	45.15	4	45.73	44.55	-3	3,478	-0.09%
2020/09/04	0	0.00	6	44.45	44.95	-6	3,479	-0.17%
2020/09/03	4	45.74	1	46.15	45.30	3	3,478	0.09%
2020/09/01	2	45.50	6	46.37	45.80	-4	3,459	-0.12%
2020/08/31	12	46.16	2	46.25	46.20	10	3,432	0.29%
2020/08/28	2	44.63	5	44.70	44.35	-3	3,292	-0.09%
2020/08/27	17	46.50	0	0.00	45.15	17	3,278	0.52%
2020/08/26	1	45.50	3	45.05	45.15	-2	3,224	-0.06%
2020/08/25	1	44.60	11	45.15	45.40	-10	3,196	-0.31%
2020/08/24	10	45.64	11.7	44.30	45.10	-1.7	3,156	-0.05%
2020/08/21	10	43.00	0	0.00	42.85	10	3,051	0.33%
2020/08/20	0	0.00	25	41.30	41.70	-25	3,032	-0.82%
2020/08/17	5	44.94	4	44.66	44.60	1	2,965	0.03%
2020/08/14	0	0.00	2	44.25	44.05	-2	2,946	-0.07%
2020/08/13	10	44.08	2	44.75	43.50	8	2,939	0.27%
2020/08/10	0	0.00	2	44.10	44.05	-2	2,926	-0.07%
2020/08/05	16	45.79	2	45.98	45.70	14	2,918	0.48%
2020/08/04	0	0.00	1	44.45	44.40	-1	2,932	-0.03%
2020/07/31	1	44.65	4.1	44.40	44.90	-3.1	3,001	-0.10%
2020/07/30	3	44.22	2	45.05	44.45	1	2,976	0.03%
2020/07/28	22	46.39	16	46.68	44.25	6	2,924	0.21%
2020/07/27	20	47.61	14	48.05	46.20	6	2,815	0.21%
2020/07/24	4	47.19	42	48.26	47.15	-38	2,675	-1.42%
2020/07/23	10	48.80	130	49.94	48.70	-120	2,598	-4.62%	大賣/鉅額交易
2020/07/22	218	50.68	96	50.68	50.70	122	2,542	4.80%	大買/鉅額交易
2020/07/21	31	48.12	10	47.81	48.00	21	2,431	0.86%
2020/07/20	1	46.10	16	46.53	46.90	-15	2,388	-0.63%
2020/07/17	25	47.77	76	47.84	47.30	-51	2,362	-2.16%
2020/07/16	22	46.56	50	47.05	46.95	-28	2,315	-1.21%
2020/07/15	20	47.85	310	48.80	47.75	-290	2,281	-12.71%	大賣/鉅額交易
2020/07/14	2	48.30	31	49.21	47.80	-29	2,232	-1.30%
2020/07/13	28.1	52.42	596	51.17	50.10	-567.9	2,161	-26.28%	大賣/鉅額交易
2020/07/10	208	49.31	185	49.43	51.40	23	2,095	1.10%	大買/大賣/
2020/07/09	91	52.25	105	52.39	50.80	-14	1,975	-0.71%	大賣/
2020/07/08	784	53.44	102	53.31	53.40	682	1,737	39.25%	大買/大賣/鉅額交易
2020/07/07	327	50.00	11.3	50.00	50.00	315.7	1,121	28.15%	大買/鉅額交易
2020/07/06	0	0.00	10	45.50	45.50	-10	999	-1.00%
2020/07/03	20	41.40	13	41.40	41.40	7	974	0.72%
2020/07/02	1	36.65	20	37.20	37.65	-19	952	-1.99%
2020/07/01	2	38.85	0	0.00	39.00	2	903	0.22%
2020/06/30	0	0.00	0.3	38.90	38.90	-0.3	867	-0.03%
2020/06/29	5	38.65	3	38.55	38.65	2	859	0.23%
2020/06/22	0	0.00	6	39.30	39.15	-6	852	-0.70%
2020/06/19	20	38.93	0	0.00	38.90	20	844	2.37%
2020/06/17	0	0.00	1	38.50	38.40	-1	821	-0.12%
2020/06/15	1	37.45	0.5	37.45	37.45	0.5	844	0.06%
2020/06/11	0	0.00	40	37.47	37.45	-40	840	-4.76%
2020/06/10	1	38.05	2	38.55	38.65	-1	832	-0.12%
2020/06/09	2	38.25	0	0.00	38.20	2	845	0.24%
2020/06/04	0	0.00	2	37.65	37.70	-2	846	-0.24%
2020/06/02	0	0.00	9	37.85	37.55	-9	852	-1.06%
2020/05/28	3	37.55	0	0.00	37.15	3	839	0.36%
2020/05/27	3	37.25	0	0.00	37.30	3	845	0.35%
2020/05/25	20	36.95	6	36.98	37.10	14	841	1.66%
2020/05/22	0	0.00	30	36.97	36.90	-30	839	-3.57%
2020/05/21	1	37.15	4	37.20	37.15	-3	839	-0.36%
2020/05/20	0	0.00	4	37.05	37.00	-4	840	-0.48%
2020/05/19	0	0.00	5	37.35	37.10	-5	836	-0.60%
2020/05/15	30	37.68	0	0.00	37.25	30	830	3.61%
2020/05/14	2	37.38	26	37.08	37.05	-24	794	-3.02%
2020/05/13	5	37.26	0	0.00	37.50	5	781	0.64%
2020/05/12	2	37.75	20	37.55	37.50	-18	773	-2.33%
2020/05/11	23	38.15	11	37.72	38.10	12	751	1.60%
2020/05/08	10	36.89	32	36.47	36.95	-22	698	-3.15%
2020/05/07	0	0.00	1	34.20	34.90	-1	638	-0.16%
2020/05/04	2	33.03	0	0.00	32.95	2	614	0.33%
2020/04/30	0	0.00	1.5	33.57	33.55	-1.5	611	-0.25%
2020/04/28	10	32.90	0	0.00	32.85	10	626	1.60%
2020/04/27	5	32.85	0	0.00	33.00	5	653	0.77%
2020/04/24	0	0.00	5	32.35	32.60	-5	653	-0.77%
2020/04/22	5	31.80	0	0.00	32.10	5	652	0.77%
2020/04/20	10	33.30	0.5	33.50	33.40	9.5	642	1.48%
2020/04/17	10	33.20	0	0.00	33.45	10	643	1.55%
2020/04/15	0	0.00	15	33.00	33.00	-15	644	-2.33%
2020/04/14	0	0.00	0.2	32.90	32.80	-0.2	641	-0.03%
2020/04/09	10	32.08	17.5	32.45	32.40	-7.5	650	-1.15%
2020/04/08	12	31.53	0	0.00	31.70	12	641	1.87%
2020/04/07	10	31.20	13	31.28	31.35	-3	635	-0.47%
2020/04/06	8	30.26	0.3	32.70	30.70	7.7	627	1.23%
2020/03/31	17	30.16	5	30.60	30.40	12	627	1.91%
2020/03/30	13	29.53	0	0.00	29.80	13	620	2.10%
2020/03/20	5	27.34	0	0.00	27.80	5	620	0.81%
2020/03/19	0	0.00	1	25.55	25.60	-1	607	-0.16%
2020/03/17	10	27.75	0	0.00	28.70	10	584	1.71%
2020/03/16	1	29.05	0	0.00	29.10	1	577	0.17%
2020/03/13	1	28.60	0.6	33.60	29.00	0.4	565	0.07%
2020/03/10	1	33.20	0	0.00	33.60	1	522	0.19%
2020/03/09	5	33.90	0	0.00	33.90	5	507	0.98%
2020/03/04	10	34.73	0	0.00	34.70	10	506	1.97%
2020/02/27	1	35.40	0	0.00	35.30	1	513	0.19%
2020/02/26	5	35.65	0	0.00	35.60	5	518	0.96%
2020/02/18	0	0.00	2	35.55	35.50	-2	530	-0.38%
2020/02/11	5	35.20	0	0.00	35.05	5	557	0.90%
2020/02/07	0	0.00	20	36.00	35.80	-20	547	-3.65%
2020/02/06	20	36.50	0	0.00	36.50	20	557	3.58%
2020/02/04	1	36.10	0	0.00	36.40	1	593	0.17%
2020/02/03	1	35.30	2	35.00	35.60	-1	594	-0.17%
2020/01/17	10	39.00	10	39.10	39.10	0	565	0.00%
2020/01/15	0	0.00	10	38.80	38.80	-10	582	-1.72%
2020/01/14	25	39.03	10	39.10	39.10	15	586	2.56%
2020/01/02	5	39.80	0	0.00	39.65	5	665	0.75%
2019/12/30	3	39.55	1	39.60	39.60	2	717	0.28%
2019/12/27	5	39.65	0	0.00	39.60	5	733	0.68%
2019/12/25	0	0.00	0.3	39.85	39.85	-0.3	785	-0.04%
2019/12/23	0	0.00	1	40.00	39.95	-1	803	-0.12%
2019/12/19	1	40.25	0	0.00	40.25	1	830	0.12%
2019/12/18	2	39.88	0	0.00	39.95	2	821	0.24%
2019/12/17	1	39.45	0	0.00	39.50	1	819	0.12%
2019/12/11	0	0.00	0.7	39.10	39.10	-0.7	847	-0.08%
2019/12/03	3	39.00	0	0.00	38.95	3	928	0.32%
2019/11/29	0	0.00	2	40.00	39.60	-2	930	-0.21%
2019/11/27	0	0.00	10	39.50	39.55	-10	925	-1.08%
2019/11/26	0	0.00	5	39.50	39.35	-5	924	-0.54%
2019/11/25	15	39.53	0	0.00	39.50	15	923	1.62%
2019/11/19	2	39.10	0	0.00	38.95	2	934	0.21%
2019/11/18	0	0.00	10	39.27	39.30	-10	943	-1.06%
2019/11/15	0	0.00	5	38.60	38.55	-5	978	-0.51%
2019/11/14	0	0.00	5	38.55	38.50	-5	984	-0.51%
2019/11/13	16	38.65	6	38.60	38.55	10	991	1.01%
2019/11/12	15	38.68	5	38.55	38.55	10	993	1.01%
2019/11/11	1	39.95	6	38.90	38.90	-5	985	-0.51%
2019/11/08	10	40.00	0	0.00	39.95	10	983	1.02%
2019/11/07	3	39.85	23	39.91	40.00	-20	989	-2.02%
2019/11/06	10	39.93	0	0.00	40.00	10	991	1.01%
2019/11/05	0.5	40.25	10	40.60	40.30	-9.5	988	-0.96%
2019/11/04	10	39.90	0.4	40.10	40.25	9.6	982	0.97%
2019/10/31	2	38.95	0	0.00	38.80	2	971	0.21%
2019/10/30	5	39.00	0	0.00	38.90	5	980	0.51%
2019/10/29	10	39.20	16	39.33	39.10	-6	975	-0.61%
2019/10/28	10	39.45	0	0.00	39.45	10	980	1.02%
2019/10/25	0	0.00	12	39.17	39.15	-12	977	-1.23%
2019/10/24	0	0.00	8	38.81	38.95	-8	972	-0.82%
2019/10/23	10.1	38.75	15.4	38.56	38.60	-5.3	974	-0.54%
2019/10/22	0	0.00	15.6	39.08	39.10	-15.6	991	-1.57%
2019/10/21	15	39.35	10	39.90	39.20	5	997	0.50%
2019/10/18	24	39.05	5	38.75	39.50	19	980	1.94%
2019/10/17	5.1	38.35	0	0.00	38.25	5.1	941	0.54%
2019/10/16	10	38.10	10.1	38.37	38.10	-0.1	944	-0.01%
2019/10/15	10	37.70	0.1	38.45	38.05	9.9	940	1.05%
2019/10/14	15	37.33	0	0.00	37.30	15	940	1.60%
2019/10/09	0.1	37.20	0	0.00	36.90	0.1	944	0.01%
2019/10/07	1	36.80	0.6	37.00	36.80	0.4	942	0.04%
2019/10/04	1.1	37.31	4.3	37.28	37.20	-3.2	1,001	-0.32%
2019/10/03	1.1	38.05	0	0.00	38.00	1.1	1,043	0.11%
2019/10/02	0	0.00	5	38.55	38.60	-5	1,064	-0.47%
2019/09/23	0.2	40.25	0	0.00	40.10	0.2	1,060	0.02%
2019/09/10	2	40.55	0	0.00	40.10	2	1,059	0.19%
2019/09/09	1	41.60	0	0.00	41.60	1	1,023	0.10%
2019/09/06	10	41.98	0	0.00	41.95	10	1,023	0.98%
2019/09/03	10	42.20	0	0.00	42.00	10	1,030	0.97%
2019/08/29	0	0.00	1	41.50	41.45	-1	1,041	-0.10%
2019/08/27	2	41.60	2.6	41.58	41.35	-0.6	1,047	-0.06%
2019/08/26	1	41.65	0.4	42.00	41.45	0.6	1,047	0.06%
2019/08/22	1	42.60	0	0.00	42.45	1	1,070	0.09%
2019/08/21	0.6	42.70	0	0.00	42.55	0.6	1,070	0.06%
2019/08/20	2	43.20	0	0.00	42.95	2	1,067	0.19%
2019/08/15	5	41.40	0	0.00	41.60	5	1,090	0.46%
2019/08/14	0.1	42.00	0	0.00	41.80	0.1	1,106	0.01%
2019/08/13	5	42.05	0	0.00	41.80	5	1,132	0.44%
2019/08/12	3	42.50	1	42.80	42.75	2	1,159	0.17%
2019/08/08	1	42.00	0	0.00	42.10	1	1,193	0.08%
2019/08/07	0	0.00	1	41.90	41.70	-1	1,275	-0.08%
2019/08/06	0	0.00	1	41.15	41.30	-1	1,320	-0.08%
2019/08/02	1	42.00	0	0.00	42.00	1	1,488	0.07%
2019/07/30	1	44.00	0	0.00	43.95	1	1,540	0.06%
2019/07/29	1	44.85	0	0.00	45.00	1	1,551	0.06%
2019/07/12	0	0.00	2	45.25	45.10	-2	1,768	-0.11%
2019/07/11	0	0.00	4	45.34	45.30	-4	1,797	-0.22%
2019/07/10	30	45.83	1	45.70	45.20	29	1,821	1.59%
2019/07/09	2	48.93	13	48.88	48.95	-11	1,784	-0.62%
2019/07/03	11	48.16	0	0.00	48.25	11	1,838	0.60%
2019/06/14	5	46.69	0	0.00	46.55	5	2,110	0.24%
2019/06/11	4	46.60	164	46.30	46.80	-160	2,137	-7.49%	大賣/鉅額交易
2019/06/05	1	46.35	0	0.00	46.10	1	2,145	0.05%
2019/06/04	5	46.17	0	0.00	46.10	5	2,142	0.23%
2019/05/31	5	46.71	3	46.80	46.60	2	2,147	0.09%
2019/05/30	7	46.09	7	45.89	46.40	0	2,146	0.00%
2019/05/28	3	46.30	1	46.40	46.45	2	2,151	0.09%
2019/05/24	1	47.00	4	46.85	46.90	-3	2,158	-0.14%
2019/05/23	1	46.80	0	0.00	46.25	1	2,142	0.05%
2019/05/22	1	48.00	5	47.79	47.75	-4	2,103	-0.19%
2019/05/20	0	0.00	2	49.35	48.50	-2	2,065	-0.10%
2019/05/17	1	49.10	2	49.30	49.00	-1	2,047	-0.05%
2019/05/16	4	51.00	2	50.40	50.10	2	2,022	0.10%
2019/05/15	7	51.39	1	51.50	51.70	6	1,996	0.30%
2019/05/14	1	49.95	4	49.65	50.30	-3	1,919	-0.16%
2019/05/13	4	50.85	7	51.13	50.40	-3	1,877	-0.16%
2019/05/10	0	0.00	1	49.75	50.00	-1	1,744	-0.06%
2019/05/09	2	49.98	2	49.60	49.60	0	1,700	0.00%
2019/05/08	1	50.00	4	49.95	49.80	-3	1,677	-0.18%
2019/05/07	0	0.00	1	49.15	49.55	-1	1,646	-0.06%
2019/05/03	1	49.10	0	0.00	48.90	1	1,606	0.06%
2019/05/02	1	50.30	0	0.00	49.90	1	1,582	0.06%
2019/04/25	0	0.00	23	50.40	50.60	-23	1,514	-1.52%
2019/04/24	1	50.00	0	0.00	49.85	1	1,471	0.07%
2019/04/22	0	0.00	3	48.70	48.75	-3	1,420	-0.21%
2019/04/19	0	0.00	3	49.70	49.80	-3	1,395	-0.22%
2019/04/18	0	0.00	1	50.20	49.60	-1	1,383	-0.07%
2019/04/16	1	49.90	0	0.00	49.95	1	1,325	0.08%
2019/04/15	0	0.00	5	50.50	51.00	-5	1,297	-0.39%
2019/04/12	1	50.60	6	51.00	49.80	-5	1,266	-0.39%
2019/04/11	5	49.75	5	49.85	50.10	0	1,208	0.00%
2019/04/10	0	0.00	2	49.30	49.15	-2	1,152	-0.17%
2019/04/09	2	48.75	0	0.00	48.90	2	1,084	0.18%
2019/04/03	1	48.25	12	48.20	48.15	-11	1,048	-1.05%
2019/04/02	5	48.15	3	48.50	48.35	2	1,023	0.20%
2019/04/01	9	48.23	8	48.17	47.85	1	992	0.10%
2019/03/29	2	47.45	2	47.43	47.00	0	919	0.00%
2019/03/28	1.1	46.95	0	0.00	47.00	1.1	894	0.12%
2019/03/27	1	46.15	0	0.00	46.50	1	859	0.12%
2019/03/26	164	46.09	0	0.00	46.20	164	834	19.64%	大買/鉅額交易
2019/03/25	0	0.00	10	45.30	45.00	-10	766	-1.30%
2019/03/22	1	44.95	7	44.60	44.90	-6	734	-0.82%
2019/03/21	5	44.47	0	0.00	44.45	5	712	0.70%
2019/03/20	32	44.02	0	0.00	44.45	32	702	4.56%
2019/03/19	0	0.00	0	43.65	43.75	0	688	0.00%
2019/03/18	3.2	44.02	0	0.00	43.80	3.2	685	0.47%
2019/03/14	1	43.15	18	43.10	43.00	-17	661	-2.57%
2019/03/13	1.2	42.87	2	42.78	42.90	-0.8	667	-0.12%
2019/03/12	2	43.03	0	0.00	42.85	2	676	0.30%
2019/03/11	17	42.77	2	42.65	42.85	15	685	2.19%
2019/03/08	0.2	42.25	0	0.00	42.25	0.2	685	0.03%
2019/03/07	0	0.00	1	41.85	41.70	-1	718	-0.14%
2019/03/06	0	0.00	5	41.95	42.35	-5	741	-0.67%
2019/03/05	0	0.00	2	41.90	41.90	-2	764	-0.26%
2019/02/27	0	0.00	1	41.75	42.75	-1	800	-0.12%
2019/02/26	1	42.10	0	0.00	42.00	1	799	0.13%
2019/02/25	1	41.60	0	0.00	41.70	1	798	0.13%
2019/02/21	2	41.25	0	0.00	41.30	2	793	0.25%
2019/02/15	0	0.00	5	42.45	41.70	-5	783	-0.64%
2019/02/14	1	41.95	7	41.79	42.20	-6	776	-0.77%
2019/02/12	1	41.15	0	0.00	41.25	1	770	0.13%
2019/01/30	2	41.10	0	0.00	40.85	2	779	0.26%
2019/01/28	6	40.99	2	41.25	41.20	4	788	0.51%
2019/01/25	5	40.32	0	0.00	40.50	5	787	0.64%
2019/01/24	2	40.40	0	0.00	40.20	2	794	0.25%
2019/01/23	0.1	40.50	0	0.00	40.40	0.1	790	0.01%
2019/01/21	5	41.10	0	0.00	40.95	5	791	0.63%
2019/01/18	10	41.13	0	0.00	41.05	10	802	1.25%
2019/01/11	10	41.20	11	40.84	40.75	-1	795	-0.13%
2019/01/09	2	40.78	0	0.00	40.80	2	798	0.25%
2018/12/27	0	0.00	5	42.20	42.15	-5	905	-0.55%
2018/12/24	0	0.00	2	42.65	42.80	-2	909	-0.22%
2018/12/21	2	41.80	0	0.00	41.80	2	936	0.21%
2018/12/11	0	0.00	1	43.15	43.10	-1	946	-0.11%
2018/12/07	0	0.00	1	43.10	43.80	-1	947	-0.11%
2018/12/05	2	44.00	0	0.00	43.85	2	948	0.21%
2018/12/03	0	0.00	1	45.00	44.85	-1	992	-0.10%
2018/11/30	5	44.90	0	0.00	44.75	5	983	0.51%
2018/11/28	0	0.00	1	43.45	43.50	-1	931	-0.11%
2018/11/27	0	0.00	8	42.67	43.40	-8	923	-0.87%
2018/11/26	4	41.76	2	42.08	41.90	2	891	0.22%
2018/11/23	5	41.35	0	0.00	41.55	5	888	0.56%
2018/11/22	5	40.90	0	0.00	40.65	5	907	0.55%
2018/11/07	0	0.00	2	39.65	39.95	-2	1,367	-0.15%
2018/11/06	1	38.90	3	39.80	38.80	-2	1,377	-0.15%
2018/11/02	3	39.27	0	0.00	39.40	3	1,395	0.22%
2018/10/30	0	0.00	1	37.35	37.70	-1	1,428	-0.07%
2018/10/23	0	0.00	1	39.90	39.50	-1	1,598	-0.06%
2018/10/19	1	38.90	0	0.00	39.65	1	1,603	0.06%
2018/10/18	0	0.00	1.1	39.65	39.65	-1.1	1,597	-0.07%
2018/10/12	0	0.00	1	37.70	38.20	-1	1,592	-0.06%
2018/10/11	1	37.85	1	39.60	37.35	0	1,594	0.00%
2018/10/05	5	41.35	0	0.00	41.00	5	1,534	0.33%
2018/10/02	0	0.00	0.1	42.25	42.25	-0.1	1,530	-0.01%
2018/09/26	1	42.80	0	0.00	42.75	1	1,563	0.06%
2018/09/20	1	43.50	0	0.00	43.45	1	1,584	0.06%
2018/09/10	1	43.05	0	0.00	42.75	1	1,671	0.06%
2018/09/07	2	46.45	0	0.00	44.80	2	1,864	0.11%
2018/09/06	0	0.00	6	45.19	46.00	-6	1,844	-0.33%
2018/09/03	0	0.00	1	45.20	44.75	-1	1,950	-0.05%
2018/08/31	1	45.90	0	0.00	45.85	1	1,955	0.05%
2018/08/30	0	0.00	1	46.15	46.30	-1	1,974	-0.05%
2018/08/29	1	46.80	2	46.25	46.30	-1	1,985	-0.05%
2018/08/28	8	46.24	0	0.00	46.50	8	1,955	0.41%
2018/08/22	1	46.45	1	45.65	45.20	0	1,912	0.00%
2018/08/21	1	45.85	0	0.00	45.95	1	1,903	0.05%
2018/08/17	0	0.00	5	45.35	45.40	-5	1,908	-0.26%
2018/08/16	0	0.00	3	45.60	45.85	-3	1,861	-0.16%
2018/08/15	7	44.44	26	43.54	44.15	-19	1,755	-1.08%
2018/08/14	0	0.00	2	42.00	42.50	-2	1,646	-0.12%
2018/08/08	0	0.00	5	41.80	42.00	-5	1,649	-0.30%
2018/08/07	3	41.50	0	0.00	41.55	3	1,651	0.18%
2018/08/06	5	40.98	5	41.55	41.50	0	1,643	0.00%
2018/08/03	7	40.54	5	41.15	40.95	2	1,645	0.12%
2018/08/02	0	0.00	2	43.15	43.25	-2	1,551	-0.13%
2018/07/31	14	43.08	0	0.00	42.85	14	1,511	0.93%
2018/07/30	0	0.00	16	42.84	43.00	-16	1,501	-1.07%
2018/07/26	10	41.65	0	0.00	41.90	10	1,475	0.68%
2018/07/20	2	41.45	2	41.80	41.70	0	1,505	0.00%
2018/07/13	0	0.00	1	41.90	42.10	-1	1,522	-0.07%
2018/07/10	1	41.55	0	0.00	41.85	1	1,568	0.06%
2018/07/09	5	41.50	1	41.55	42.10	4	1,567	0.26%
2018/07/04	1	41.55	0	0.00	40.80	1	1,605	0.06%
2018/07/03	10	42.48	0	0.00	41.50	10	1,611	0.62%
2018/07/02	0	0.00	22	43.04	43.00	-22	1,620	-1.36%
2018/06/28	2	42.70	0	0.00	42.75	2	1,676	0.12%
2018/06/27	2	42.98	0	0.00	42.85	2	1,676	0.12%
2018/06/25	0	0.00	2	43.85	43.60	-2	1,667	-0.12%
2018/06/22	2	42.60	0	0.00	42.55	2	1,660	0.12%
2018/06/20	2	43.55	0	0.00	43.80	2	1,659	0.12%
2018/06/15	1	44.95	0	0.00	44.95	1	1,663	0.06%
2018/06/13	0	0.00	10	44.90	45.40	-10	1,444	-0.69%
2018/06/12	0	0.00	10	44.85	44.70	-10	1,441	-0.69%
2018/06/11	0	0.00	2	45.50	45.65	-2	1,385	-0.14%
2018/06/08	10	46.80	0	0.00	46.00	10	1,409	0.71%
2018/06/07	3	47.07	5	46.60	47.10	-2	1,416	-0.14%
2018/06/05	5	47.00	5	47.70	47.00	0	1,441	0.00%
2018/05/30	10	46.38	10	46.78	46.80	0	1,476	0.00%
2018/05/28	0	0.00	2	47.60	48.00	-2	1,519	-0.13%
2018/05/25	0	0.00	5	47.75	47.20	-5	1,525	-0.33%
2018/05/23	1	46.20	0	0.00	46.90	1	1,519	0.07%
2018/05/22	1	47.20	10	47.25	47.30	-9	1,526	-0.59%
2018/05/21	10	46.80	26	46.18	47.15	-16	1,519	-1.05%
2018/05/15	1	44.45	0	0.00	44.40	1	1,691	0.06%
2018/05/10	0	0.00	1	45.00	45.30	-1	1,823	-0.05%
2018/04/30	0	0.00	2	42.65	43.10	-2	2,256	-0.09%
2018/04/27	1	41.60	0	0.00	41.30	1	2,371	0.04%
2018/04/26	3	41.43	0.1	41.20	41.05	2.9	2,461	0.12%
2018/04/24	1	42.10	0	0.00	42.35	1	2,653	0.04%
2018/04/23	1	44.20	2	43.90	43.60	-1	2,826	-0.04%
2018/04/18	10	44.50	2	44.35	43.30	8	3,615	0.22%
2018/04/17	3	44.12	0	0.00	44.00	3	3,784	0.08%
2018/04/13	0	0.00	5	45.75	45.55	-5	4,085	-0.12%
2018/04/12	15	45.48	0	0.00	45.15	15	4,140	0.36%
2018/04/11	12	46.71	5	47.50	46.30	7	4,140	0.17%
2018/04/10	1	47.20	1	47.65	47.10	0	4,235	0.00%
2018/04/03	8	47.24	0	0.00	47.30	8	4,412	0.18%
2018/04/02	7	46.86	14.7	47.53	48.00	-7.7	4,452	-0.17%
2018/03/29	1	45.05	5	45.00	45.00	-4	4,935	-0.08%
2018/03/27	4	45.90	0	0.00	46.00	4	5,385	0.07%
2018/03/26	0	0.00	2	45.30	45.30	-2	5,509	-0.04%
2018/03/23	11	45.47	5	45.70	45.75	6	5,695	0.11%
2018/03/22	1	47.20	0	0.00	46.50	1	5,687	0.02%
2018/03/21	4	47.10	0	0.00	46.95	4	5,678	0.07%
2018/03/19	3	47.55	0	0.00	47.65	3	5,678	0.05%
2018/03/16	0	0.00	8	47.29	47.25	-8	5,658	-0.14%
2018/03/15	7	47.04	0	0.00	46.55	7	5,650	0.12%
2018/03/14	5	46.98	1	47.35	47.35	4	5,646	0.07%
2018/03/13	1	48.50	0	0.00	48.00	1	5,633	0.02%
2018/03/12	4	48.75	0	0.00	48.50	4	5,630	0.07%
2018/03/09	1	47.80	12	48.28	49.00	-11	5,632	-0.20%
2018/03/08	14	47.29	0	0.00	46.80	14	5,634	0.25%
2018/03/06	5	48.55	0	0.00	48.50	5	5,621	0.09%
2018/03/02	4	48.81	0	0.00	48.85	4	5,613	0.07%
2018/03/01	6	49.30	0	0.00	49.40	6	5,600	0.11%
2018/02/27	17	49.68	5.1	49.50	49.45	11.9	5,569	0.21%
2018/02/23	1	50.80	0	0.00	50.30	1	5,570	0.02%
2018/02/22	8	50.86	1	51.20	50.50	7	5,565	0.13%
2018/02/21	1	50.60	0	0.00	50.90	1	5,563	0.02%
2018/02/12	7.1	49.00	0	0.00	48.80	7.1	5,564	0.13%
2018/02/09	0	0.00	5	48.60	50.70	-5	5,536	-0.09%
2018/02/08	3	49.87	4	50.78	51.20	-1	5,503	-0.02%
2018/02/06	0	0.00	1	47.50	47.35	-1	5,452	-0.02%
2018/02/05	5	51.00	25	51.16	52.60	-20	5,496	-0.36%
2018/02/02	0	0.00	1	53.20	52.90	-1	5,490	-0.02%
2018/02/01	2.1	53.09	10	53.49	52.90	-7.9	5,513	-0.14%
2018/01/31	0	0.00	2	53.55	53.80	-2	5,515	-0.04%
2018/01/30	11	53.76	1	53.20	53.20	10	5,527	0.18%
2018/01/29	2	55.65	3	57.00	53.70	-1	5,645	-0.02%
2018/01/26	1	54.40	4	55.53	55.90	-3	5,568	-0.05%
2018/01/25	9	55.40	3	54.90	54.30	6	5,551	0.11%
2018/01/24	0	0.00	3	53.03	55.00	-3	5,524	-0.06%
2018/01/23	6	55.07	5	54.22	53.50	1	5,508	0.02%
2018/01/22	0	0.00	4	53.40	54.60	-4	5,472	-0.07%
2018/01/19	2	53.95	3	54.70	53.40	-1	5,502	-0.02%
2018/01/18	2	54.90	1	54.70	54.50	1	5,542	0.02%
2018/01/17	12	55.48	3	55.00	54.40	9	5,908	0.15%
2018/01/16	11.5	54.14	4	53.83	53.90	7.5	5,799	0.13%
2018/01/15	16	54.09	11	54.34	54.80	5	5,700	0.09%
2018/01/12	57.5	53.28	65	53.37	53.20	-7.5	5,469	-0.14%
2018/01/11	21	49.85	23.1	50.20	51.00	-2.1	5,056	-0.04%
2018/01/10	24	49.93	42	50.00	48.95	-18	4,929	-0.37%
2018/01/09	4	48.10	10	47.68	47.50	-6	4,691	-0.13%
2018/01/08	5	46.25	6	47.02	47.10	-1	4,696	-0.02%
2018/01/05	7.3	46.83	2	47.30	46.60	5.3	4,679	0.11%
2018/01/04	17	47.53	11	47.82	47.10	6	4,710	0.13%
2018/01/03	1	48.70	3	48.88	48.70	-2	4,601	-0.04%
2018/01/02	18	49.02	24	49.18	48.85	-6	4,534	-0.13%