盟立 (2464)-富邦-台南券商分點個股進出

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▼2.37%
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-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南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	11	47.58	15.2	47.67	47.45	-4.2	6,692	-0.06%
2024/04/23	8	44.38	2	45.05	45.00	6	6,567	0.09%
2024/04/22	0	43.70	2	43.65	43.60	-2	6,514	-0.03%
2024/04/19	15.1	44.50	5	44.14	43.95	10.1	6,471	0.16%
2024/04/18	14.1	46.35	7	46.95	46.40	7.1	6,370	0.11%
2024/04/17	2.1	47.53	3	47.48	47.65	-0.9	6,310	-0.01%
2024/04/16	4	46.64	41	46.48	46.40	-37	6,251	-0.59%
2024/04/15	14.1	48.68	15	48.86	48.20	-0.9	6,159	-0.01%
2024/04/12	27.1	50.58	20	50.60	50.20	7.1	6,060	0.12%
2024/04/11	44.4	51.03	28	50.65	50.00	16.4	5,920	0.28%
2024/04/10	84.2	55.87	59.1	55.47	55.20	25.1	5,637	0.44%
2024/04/09	79	52.10	104.3	52.91	53.70	-25.3	4,978	-0.51%	大賣/
2024/04/08	38	48.29	35.1	48.35	48.90	2.9	4,446	0.07%
2024/04/03	5	47.08	5	46.82	46.70	0	4,212	0.00%
2024/04/02	7	47.24	7	47.74	47.65	0	4,148	0.00%
2024/04/01	13.1	47.42	12	47.78	47.10	1.1	4,060	0.03%
2024/03/29	9	48.33	7.1	48.67	46.55	1.9	3,885	0.05%
2024/03/28	19	47.79	11	47.69	47.00	8	3,775	0.21%
2024/03/27	381	48.84	385.1	48.87	47.90	-4.1	3,638	-0.11%	大買/大賣/
2024/03/26	84	47.23	86	47.04	45.55	-2	3,117	-0.06%
2024/03/25	23	46.32	39	46.56	46.60	-16	2,855	-0.56%
2024/03/22	26	44.89	27.5	43.83	45.85	-1.5	2,418	-0.06%
2024/03/21	9	41.71	12	41.70	41.70	-3	2,151	-0.14%
2024/03/20	13	42.61	3	42.28	42.00	10	2,095	0.48%
2024/03/19	111	42.60	68.2	43.17	42.10	42.8	1,948	2.20%	大買/
2024/03/18	2	40.08	33.3	39.41	40.45	-31.3	1,545	-2.02%
2024/03/15	7	38.41	2	38.25	38.35	5	1,431	0.35%
2024/03/14	11.1	38.71	3	38.82	38.60	8.1	1,418	0.57%
2024/03/13	26	40.67	14	39.81	39.65	12	1,389	0.86%
2024/03/12	0	0.00	1	38.10	38.80	-1	1,190	-0.08%
2024/03/11	7	37.99	0	0.00	37.85	7	1,169	0.60%
2024/03/08	0.3	38.33	0	0.00	38.05	0.3	1,160	0.03%
2024/03/07	0	39.20	0	0.00	39.20	0	1,124	0.00%
2024/03/06	2	40.90	2	40.03	40.05	0	1,084	0.00%
2024/03/05	5	39.27	1	39.20	39.00	4	942	0.42%
2024/03/04	4.1	39.50	2	40.08	40.00	2.1	905	0.23%
2024/03/01	0	0.00	4	39.61	39.45	-4	767	-0.52%
2024/02/29	1	38.15	0.1	37.75	38.15	0.9	696	0.12%
2024/02/27	0.1	38.00	0	0.00	37.75	0.1	683	0.01%
2024/02/26	3	38.20	0	0.00	38.40	3	663	0.45%
2024/02/23	2.1	38.64	2	38.73	38.25	0.1	641	0.01%
2024/02/22	1	39.55	15	38.90	40.00	-14	544	-2.57%
2024/02/21	1	37.10	0	0.00	37.40	1	420	0.24%
2024/02/20	1	37.40	0	0.00	37.30	1	405	0.25%
2024/02/19	2	37.40	0.1	37.49	37.40	2	396	0.49%
2024/02/16	9	37.38	1	37.35	37.30	8	400	2.00%
2024/02/15	13	38.46	1	36.80	38.25	12	383	3.13%
2024/02/02	0	0.00	0	36.05	35.95	0	314	0.00%
2024/01/30	5	36.30	6	35.90	36.15	-1	324	-0.31%
2024/01/26	2	36.40	0	0.00	36.40	2	325	0.61%
2024/01/25	0	0.00	1	36.70	36.40	-1	323	-0.31%
2024/01/23	0	0.00	14	36.35	36.35	-14	333	-4.20%
2024/01/17	3	35.72	1	35.85	35.80	2	378	0.53%
2024/01/11	0	0.00	1	35.85	35.75	-1	385	-0.26%
2024/01/10	1	35.60	0	36.20	35.70	1	423	0.24%
2024/01/03	2	35.90	0	0.00	35.90	2	477	0.42%
2024/01/02	0.2	36.45	0	0.00	36.20	0.2	476	0.04%
2023/12/29	12	36.00	1	36.05	36.00	11	475	2.32%
2023/12/27	1	36.00	0	0.00	36.00	1	482	0.21%
2023/12/22	0	0.00	0	36.05	35.90	0	473	-0.01%
2023/12/21	0	36.10	0	0.00	35.90	0	484	0.00%
2023/12/20	0	36.10	1	36.00	36.00	-1	484	-0.20%
2023/12/19	1	35.90	0	0.00	35.95	1	485	0.21%
2023/12/15	0.1	36.95	0	0.00	36.50	0.1	489	0.02%
2023/12/07	2	36.15	0	0.00	36.15	2	543	0.37%
2023/12/06	2	36.33	0	0.00	36.35	2	562	0.36%
2023/12/04	1	36.55	0	0.00	36.65	1	604	0.17%
2023/12/01	1	36.60	0	0.00	36.65	1	624	0.16%
2023/11/30	1	36.45	0	0.00	36.60	1	706	0.14%
2023/11/29	0	0.00	2	36.45	36.50	-2	752	-0.27%
2023/11/28	0	0.00	5	36.47	36.50	-5	781	-0.64%
2023/11/27	0	0.00	3	36.45	36.30	-3	799	-0.38%
2023/11/24	1	36.50	1	36.50	36.50	0	833	0.00%
2023/11/23	1	36.65	0	0.00	36.60	1	845	0.12%
2023/11/20	0.2	36.80	0	0.00	36.65	0.2	914	0.02%
2023/11/17	0	36.55	0	0.00	36.70	0	918	0.00%
2023/11/16	3.2	36.36	0	0.00	36.40	3.2	923	0.35%
2023/11/15	1.3	36.46	0	0.00	36.10	1.3	930	0.14%
2023/11/13	2	35.88	0	0.00	36.10	2	939	0.21%
2023/11/10	3	35.95	0	0.00	35.65	3	948	0.32%
2023/11/09	2.3	36.99	0	0.00	36.95	2.3	927	0.24%
2023/11/07	3	37.33	1	37.25	37.25	2	972	0.21%
2023/11/06	0.2	37.60	0	0.00	37.50	0.2	1,016	0.02%
2023/11/01	1	36.90	0	0.00	37.00	1	1,378	0.07%
2023/10/31	0.2	37.30	0	0.00	36.85	0.2	1,485	0.01%
2023/10/25	1	39.15	3	39.20	39.15	-2	1,529	-0.13%
2023/10/24	0	0.00	2	38.05	38.30	-2	1,508	-0.13%
2023/10/23	0.3	38.05	1	38.05	38.10	-0.8	1,559	-0.05%
2023/10/20	1	37.85	0	0.00	37.75	1	1,651	0.06%
2023/10/19	2	38.40	0	0.00	38.20	2	1,727	0.12%
2023/10/18	3.2	37.70	0	0.00	38.80	3.2	1,728	0.18%
2023/10/16	2	38.50	0	0.00	38.90	2	1,684	0.12%
2023/10/13	4.1	39.09	0	0.00	39.00	4.1	1,679	0.24%
2023/10/12	1	38.70	1	38.40	38.55	0	1,666	0.00%
2023/10/04	1.2	37.68	0	0.00	37.60	1.2	1,653	0.07%
2023/09/26	2	37.93	0	0.00	37.95	2	1,656	0.12%
2023/09/20	1	38.70	0	0.00	38.70	1	1,644	0.06%
2023/09/18	4	39.18	4	39.05	39.35	0	1,625	0.00%
2023/09/15	3	39.23	0	0.00	39.15	3	1,622	0.18%
2023/09/14	11	39.82	0	0.00	39.90	11	1,603	0.69%
2023/09/12	2	40.00	0	0.00	39.45	2	1,586	0.13%
2023/09/11	3	40.65	0	0.00	40.00	3	1,574	0.19%
2023/09/08	0.2	41.10	0	0.00	41.25	0.2	1,556	0.01%
2023/09/07	0.1	41.20	0	0.00	41.25	0.1	1,541	0.01%
2023/09/05	4	42.40	2.2	42.28	42.10	1.8	1,501	0.12%
2023/09/04	1.1	40.40	0	0.00	41.00	1.1	1,416	0.08%
2023/09/01	0	0.00	5.2	40.53	41.65	-5.2	1,368	-0.38%
2023/08/30	6	39.70	6	39.66	40.50	0	1,324	0.00%
2023/08/29	0	0.00	0	39.15	38.95	0	1,291	0.00%
2023/08/24	0	0.00	10.2	38.36	38.45	-10.2	1,254	-0.81%
2023/08/14	0.1	37.60	2	37.75	37.70	-1.9	1,132	-0.17%
2023/08/10	0.3	39.35	0	0.00	39.50	0.3	1,096	0.03%
2023/08/08	4.2	41.86	2	41.33	42.40	2.2	1,023	0.22%
2023/08/07	42.2	43.10	30	43.10	43.00	12.2	936	1.30%
2023/08/04	0	0.00	6.1	40.89	40.85	-6.1	697	-0.87%
2023/07/31	2	39.50	0	0.00	39.00	2	557	0.36%
2023/07/26	6	39.39	0	0.00	39.20	6	499	1.20%
2023/07/25	0	0.00	4.5	39.41	39.20	-4.5	446	-1.01%
2023/07/24	2	39.10	3	39.25	38.70	-1	352	-0.28%
2023/07/18	1	36.55	0	0.00	36.50	1	267	0.37%
2023/07/11	0.1	37.00	0	0.00	37.10	0.1	253	0.04%
2023/07/03	0	0.00	2	36.90	36.90	-2	227	-0.88%
2023/06/28	2	37.85	0	0.00	37.85	2	214	0.93%
2023/06/08	5	37.90	0	0.00	37.80	5	222	2.25%
2023/06/05	0	0.00	0.1	37.70	38.10	-0.1	237	-0.02%
2023/06/01	0.1	37.70	0	0.00	37.50	0.1	240	0.02%
2023/05/31	0	37.50	0	0.00	37.75	0	242	0.00%
2023/05/30	0	38.25	0	0.00	37.30	0	240	0.00%
2023/05/23	1	37.50	0	0.00	37.60	1	252	0.40%
2023/05/22	0	37.70	0	0.00	37.65	0	255	0.00%
2023/05/17	0.1	37.00	0	0.00	37.15	0.1	254	0.02%
2023/05/02	1	37.90	0	0.00	37.90	1	229	0.44%
2023/04/24	0	0.00	0	37.70	37.50	0	226	0.00%
2023/04/14	0	0.00	0	38.10	38.20	0	222	0.00%
2023/04/13	0	0.00	0.1	38.05	38.10	-0.1	220	-0.05%
2023/04/11	0	0.00	1	38.20	38.20	-1	221	-0.45%
2023/03/29	0	38.00	0	0.00	37.75	0	221	0.00%
2023/03/28	1	37.90	0	0.00	37.85	1	224	0.44%
2023/03/16	0	38.18	0	0.00	37.55	0	402	0.00%
2023/03/14	0	38.75	0	0.00	38.60	0	386	0.00%
2023/03/07	0	39.55	1	39.50	39.45	-1	369	-0.27%
2023/03/06	0	39.95	0	0.00	39.40	0	366	0.00%
2023/03/01	0	39.15	0	0.00	39.05	0	360	0.00%
2023/02/23	0	39.45	0	0.00	39.20	0	356	0.00%
2023/02/03	0	0.00	1	39.25	39.30	-1	352	-0.28%
2023/01/11	0	39.55	0	0.00	38.60	0	348	0.00%
2022/12/13	0.3	39.22	0	0.00	39.05	0.3	364	0.08%
2022/12/12	0.2	39.85	2	40.55	40.00	-1.8	347	-0.52%
2022/12/09	0	0.00	0.5	40.34	40.85	-0.5	279	-0.18%
2022/10/21	0	36.50	0	0.00	36.05	0	221	0.00%
2022/10/11	1	36.85	0	0.00	36.75	1	228	0.44%
2022/09/28	0.1	38.05	0	0.00	37.90	0.1	232	0.02%
2022/09/23	0	0.00	0.1	40.20	39.80	-0.1	246	-0.03%
2022/09/20	0	0.00	1.1	40.43	40.15	-1.1	256	-0.41%
2022/09/19	0	0.00	0.1	40.00	39.50	-0.1	255	-0.04%
2022/09/12	0	0.00	1	40.15	40.05	-1	274	-0.36%
2022/09/07	1	38.95	0	0.00	39.00	1	275	0.36%
2022/09/06	1	39.05	0	0.00	39.25	1	275	0.36%
2022/09/05	3	39.32	0	0.00	39.40	3	273	1.10%
2022/08/31	2	39.90	2	40.15	40.20	0	267	0.00%
2022/08/12	0	0.00	1	40.10	39.90	-1	251	-0.40%
2022/07/15	0	0.00	2	37.10	37.75	-2	253	-0.79%
2022/06/29	2	40.60	1	39.85	39.80	1	236	0.42%
2022/06/02	0	0.00	1	40.35	40.35	-1	256	-0.39%
2022/05/18	1	40.10	0	0.00	40.10	1	305	0.33%
2022/04/21	0	0.00	0	41.10	40.90	0	376	-0.01%
2022/04/13	0	0.00	2	41.00	40.95	-2	413	-0.48%
2022/04/12	0	0.00	10	40.30	40.50	-10	427	-2.34%
2022/04/11	0	0.00	1	40.25	40.25	-1	454	-0.22%
2022/04/06	0	41.70	0	0.00	40.95	0	637	0.00%
2022/04/01	0	40.75	0	0.00	40.70	0	639	0.00%
2022/03/31	12	41.02	0	0.00	40.90	12	640	1.87%
2022/03/30	3	41.10	0	0.00	41.10	3	643	0.47%
2022/03/23	1	41.50	0	0.00	41.45	1	640	0.16%
2022/03/22	1	41.60	0	0.00	41.60	1	637	0.16%
2022/03/08	0.2	40.20	0	0.00	39.95	0.2	646	0.03%
2022/03/04	0.1	42.25	0	0.00	42.10	0.1	634	0.02%
2022/03/03	0	42.40	0	0.00	42.25	0	645	0.00%
2022/02/21	0	0.00	0.4	43.10	43.10	-0.4	801	-0.05%
2022/02/14	0	0.00	5	42.75	42.90	-5	823	-0.61%
2022/02/11	5	43.45	0	0.00	43.45	5	842	0.59%
2022/01/19	0	0.00	2	42.90	42.95	-2	840	-0.24%
2022/01/17	2	43.20	0.2	43.10	43.20	1.8	835	0.22%
2022/01/13	1	43.70	0	0.00	43.30	1	837	0.12%
2022/01/07	2	42.80	0	0.00	42.70	2	861	0.23%
2022/01/03	1	44.95	6	45.46	44.85	-5	807	-0.62%
2021/12/30	3	43.28	0	0.00	43.75	3	681	0.44%
2021/12/24	1	42.25	0	0.00	42.05	1	652	0.15%
2021/12/23	3	42.05	0	0.00	42.40	3	653	0.46%
2021/12/21	1	41.65	0	0.00	41.80	1	669	0.15%
2021/12/20	0	0.00	1	41.60	41.65	-1	683	-0.15%
2021/12/14	0	0.00	1	41.75	41.75	-1	702	-0.14%
2021/11/29	1	41.35	0	0.00	41.85	1	794	0.13%
2021/11/26	0	0.00	1	42.90	42.20	-1	783	-0.13%
2021/11/25	11	45.74	0	0.00	43.20	11	766	1.44%
2021/11/23	0	0.00	1	43.80	43.75	-1	629	-0.16%
2021/11/17	0	0.00	0	43.60	43.60	0	626	0.00%
2021/11/16	0	0.00	1	43.75	43.80	-1	632	-0.16%
2021/11/15	1	43.40	0	0.00	43.55	1	634	0.16%
2021/11/11	0	0.00	1	43.55	43.25	-1	640	-0.16%
2021/11/04	0	0.00	0	42.30	42.40	0	666	0.00%
2021/11/01	1	42.10	2	41.95	41.95	-1	692	-0.14%
2021/10/29	2	41.90	0	0.00	41.80	2	691	0.29%
2021/10/27	0	0.00	4	41.55	41.65	-4	718	-0.56%
2021/10/22	0	0.00	1	41.20	41.50	-1	751	-0.13%
2021/10/20	0	0.00	3	41.43	41.50	-3	772	-0.39%
2021/10/19	0	41.30	1	41.40	41.40	-1	784	-0.12%
2021/10/18	4	42.01	0	0.00	40.95	4	783	0.51%
2021/10/01	0	0.00	10	41.42	40.80	-10	860	-1.16%
2021/09/30	0	0.00	2	42.00	42.30	-2	856	-0.23%
2021/09/29	10	42.20	8	42.15	42.05	2	862	0.23%
2021/09/28	2	43.00	0	0.00	43.00	2	865	0.23%
2021/09/27	0	0.00	21	42.46	42.60	-21	856	-2.45%
2021/09/22	5	41.05	8	41.45	41.30	-3	866	-0.35%
2021/09/17	1	42.65	1	42.40	42.40	0	873	0.00%
2021/09/16	8	41.45	0	0.00	41.60	8	866	0.92%
2021/09/15	12	41.76	0	0.00	41.25	12	879	1.36%
2021/09/13	4	42.10	0	0.00	42.20	4	897	0.45%
2021/09/10	9	42.56	3	42.70	42.65	6	905	0.66%
2021/09/08	1	39.15	0	0.00	39.00	1	852	0.12%
2021/09/06	0	0.00	1	40.80	40.50	-1	859	-0.12%
2021/09/01	2.2	40.74	0	0.00	40.80	2.2	887	0.25%
2021/08/31	1	40.40	0	0.00	40.60	1	915	0.11%
2021/08/20	1	38.60	0	0.00	38.60	1	1,254	0.08%
2021/08/16	5	40.17	0	0.00	39.70	5	1,243	0.40%
2021/08/09	1	44.55	0	0.00	44.45	1	1,240	0.08%
2021/08/05	2	45.75	0	0.00	45.60	2	1,270	0.16%
2021/08/02	1	45.00	1	45.25	45.55	0	1,349	0.00%
2021/07/22	0	0.00	5	43.70	43.55	-5	1,455	-0.34%
2021/07/19	3	44.42	1	44.85	44.30	2	1,518	0.13%
2021/07/16	0	0.00	10	44.82	44.80	-10	1,742	-0.57%
2021/07/15	1	44.80	0	0.00	45.15	1	1,765	0.06%
2021/07/13	20	45.25	25	44.68	44.65	-5	1,808	-0.28%
2021/07/09	1	43.85	0	0.00	43.70	1	1,856	0.05%
2021/07/08	1	44.10	0	0.00	44.00	1	1,926	0.05%
2021/06/28	1	44.00	0	0.00	43.90	1	3,193	0.03%
2021/06/25	1	43.70	0	0.00	43.90	1	3,306	0.03%
2021/06/22	2	43.05	0	0.00	42.85	2	3,396	0.06%
2021/06/21	0	44.40	0	0.00	43.20	0	3,394	0.00%
2021/06/17	0	0.00	1	44.70	44.80	-1	3,425	-0.03%
2021/06/09	1	44.75	0	0.00	44.55	1	3,891	0.03%
2021/06/08	1	46.75	2	45.88	45.50	-1	3,984	-0.03%
2021/06/07	0	0.00	5	45.90	45.60	-5	3,983	-0.13%
2021/06/02	6	46.17	1	46.00	45.60	5	4,127	0.12%
2021/06/01	18	47.28	11	47.86	47.35	7	4,108	0.17%
2021/05/31	9	45.84	1	44.25	46.40	8	4,098	0.20%
2021/05/28	1	43.65	0	0.00	44.25	1	4,039	0.02%
2021/05/25	0	0.00	10	42.54	42.50	-10	4,088	-0.24%
2021/05/24	1	41.75	0	0.00	42.00	1	4,151	0.02%
2021/05/20	1	41.45	1	41.05	41.15	0	4,170	0.00%
2021/05/19	0	0.00	1	42.30	41.65	-1	4,169	-0.02%
2021/05/17	10	39.50	0	0.00	39.10	10	4,172	0.24%
2021/05/14	0	0.00	2	41.25	41.50	-2	4,143	-0.05%
2021/05/13	0	0.00	1	42.00	41.20	-1	4,124	-0.02%
2021/05/12	0	0.00	1	43.50	41.55	-1	4,101	-0.02%
2021/05/11	0	0.00	1	44.40	44.50	-1	4,055	-0.02%
2021/05/10	2	47.60	0	0.00	47.65	2	4,019	0.05%
2021/05/06	0	0.00	1	47.10	46.00	-1	4,013	-0.02%
2021/05/03	1	48.35	0	0.00	47.70	1	3,971	0.03%
2021/04/29	5	49.35	18	49.63	49.20	-13	3,938	-0.33%
2021/04/28	10	48.85	4	49.09	48.60	6	3,933	0.15%
2021/04/27	0	0.00	3	49.25	49.30	-3	3,937	-0.08%
2021/04/26	1	50.00	1	50.00	50.00	0	3,913	0.00%
2021/04/23	3	49.90	4	49.98	49.90	-1	3,907	-0.03%
2021/04/22	1	52.00	20	50.28	50.10	-19	3,948	-0.48%
2021/04/21	6	50.23	0	0.00	50.10	6	3,736	0.16%
2021/04/20	2	50.00	7	50.09	50.90	-5	3,723	-0.13%
2021/04/19	2	49.10	0	0.00	49.00	2	3,710	0.05%
2021/04/16	8	49.69	1	49.75	49.50	7	3,718	0.19%
2021/04/15	0	0.00	2	49.85	50.30	-2	3,718	-0.05%
2021/04/14	9	49.65	4	49.30	50.00	5	3,796	0.13%
2021/04/13	5	50.00	13	50.11	49.40	-8	3,799	-0.21%
2021/04/12	3	50.37	2	50.20	50.10	1	3,970	0.03%
2021/04/09	2	51.95	2	52.25	51.90	0	3,932	0.00%
2021/04/08	1.5	51.55	1	52.70	52.20	0.5	3,862	0.01%
2021/04/07	21	51.60	11.2	51.17	50.70	9.8	3,714	0.26%
2021/04/06	11.4	53.14	30.8	53.25	52.50	-19.4	3,493	-0.56%
2021/04/01	0	0.00	3	49.33	49.60	-3	3,216	-0.09%
2021/03/31	1.5	49.37	31.5	49.66	48.90	-30	3,118	-0.96%
2021/03/30	3	48.22	5	47.86	48.20	-2	2,822	-0.07%
2021/03/29	10	46.60	3	46.93	47.25	7	2,705	0.26%
2021/03/26	6	46.42	0	0.00	46.60	6	2,704	0.22%
2021/03/24	0	0.00	0	45.00	45.20	0	2,657	0.00%
2021/03/19	2	45.60	0	0.00	45.20	2	2,616	0.08%
2021/03/18	0	0.00	1	46.55	46.95	-1	2,538	-0.04%
2021/03/17	1	47.45	0	0.00	47.30	1	2,496	0.04%
2021/03/16	3	48.00	2	48.00	47.55	1	2,473	0.04%
2021/03/15	8	47.83	10	48.33	48.40	-2	2,402	-0.08%
2021/03/12	0	0.00	11	46.49	47.60	-11	2,209	-0.50%
2021/03/11	0	45.80	0	0.00	45.55	0	2,186	0.00%
2021/03/10	0	0.00	5	45.42	45.35	-5	2,286	-0.22%
2021/03/08	5	46.41	0	0.00	46.15	5	2,275	0.22%
2021/03/05	0	0.00	1	45.40	45.20	-1	2,151	-0.05%
2021/03/04	0	0.00	3	46.67	45.35	-3	2,166	-0.14%
2021/02/26	2.6	44.80	0	0.00	44.85	2.6	2,003	0.13%
2021/02/25	0	0.00	2	45.13	45.20	-2	1,981	-0.10%
2021/02/24	0	0.00	1	45.30	45.05	-1	1,950	-0.05%
2021/02/22	0	0.00	3	44.10	43.50	-3	1,865	-0.16%
2021/02/19	2	43.25	0	0.00	43.50	2	1,855	0.11%
2021/02/18	0	0.00	2	42.75	43.45	-2	1,875	-0.11%
2021/02/17	0	0.00	0	44.80	42.50	0	1,871	0.00%
2021/02/05	2	41.80	0	0.00	41.95	2	1,861	0.11%
2021/01/29	3	41.23	0	0.00	41.15	3	1,855	0.16%
2021/01/27	0	0.00	1.1	42.08	41.95	-1.1	1,847	-0.06%
2021/01/25	0.4	41.85	0	0.00	42.25	0.4	1,849	0.02%
2021/01/22	1	42.25	2	42.35	42.45	-1	1,845	-0.05%
2021/01/21	2	42.30	1	43.20	42.50	1	1,837	0.05%
2021/01/20	5	42.80	3	42.68	42.55	2	1,823	0.11%
2021/01/18	0	0.00	0.1	44.20	44.20	-0.1	1,784	-0.01%
2021/01/15	0	0.00	3	45.79	44.60	-3	1,782	-0.17%
2021/01/13	0	0.00	1	45.50	44.95	-1	1,707	-0.06%
2021/01/12	5	46.18	2	45.63	45.05	3	1,690	0.18%
2021/01/11	4	45.21	1	45.90	46.05	3	1,655	0.18%
2021/01/08	2	45.63	1	45.85	45.70	1	1,624	0.06%
2021/01/07	1	46.55	7.2	47.20	46.70	-6.2	1,588	-0.39%
2021/01/06	1	45.80	1	45.40	45.15	0	1,466	0.00%
2021/01/05	2	46.75	10	46.61	46.70	-8	1,394	-0.57%
2021/01/04	2	45.10	3.8	44.18	44.90	-1.8	1,172	-0.16%
2020/12/31	0	0.00	1	44.00	44.00	-1	1,105	-0.09%
2020/12/28	0	0.00	1	43.40	43.35	-1	1,083	-0.09%
2020/12/25	2	42.65	1	42.95	42.60	1	1,074	0.09%
2020/12/23	1	42.60	1	42.60	42.70	0	1,075	0.00%
2020/12/22	5	43.54	0	0.00	42.75	5	1,086	0.46%
2020/12/15	2	42.30	0	0.00	41.90	2	1,080	0.19%
2020/12/14	2	43.05	0	0.00	43.00	2	1,065	0.19%
2020/12/11	1	43.65	4	43.20	43.40	-3	1,064	-0.28%
2020/12/10	0	0.00	5	43.11	43.10	-5	1,050	-0.48%
2020/12/09	0	0.00	1	44.50	44.10	-1	1,044	-0.10%
2020/12/08	1	44.45	0	0.00	44.75	1	1,045	0.10%
2020/12/07	4	44.10	20	44.00	44.35	-16	1,043	-1.53%
2020/12/04	4	44.88	14	44.30	45.05	-10	975	-1.02%
2020/12/03	2	43.75	4	43.65	43.60	-2	858	-0.23%
2020/12/02	3	42.70	1	43.00	43.10	2	848	0.24%
2020/12/01	1	42.00	6	42.52	43.00	-5	854	-0.58%
2020/11/30	14	43.33	16	42.77	43.15	-2	860	-0.23%
2020/11/27	1	41.95	8	42.05	42.05	-7	841	-0.83%
2020/11/26	2	41.95	0	0.00	42.00	2	877	0.23%
2020/11/25	0	0.00	12	42.13	42.25	-12	1,016	-1.18%
2020/11/24	0	0.00	1	42.15	42.30	-1	1,028	-0.10%
2020/11/20	0	0.00	1	41.70	41.75	-1	1,109	-0.09%
2020/11/19	1	41.70	0	0.00	41.70	1	1,145	0.09%
2020/11/18	1	41.85	0	0.00	42.00	1	1,250	0.08%
2020/11/17	0	0.00	2	42.68	42.15	-2	1,262	-0.16%
2020/11/16	8	41.80	1	41.90	41.85	7	1,278	0.55%
2020/11/10	0	0.00	7	41.14	40.95	-7	1,322	-0.53%
2020/11/05	0	0.00	1	40.80	40.80	-1	1,374	-0.07%
2020/11/04	5	41.06	3.1	41.22	41.30	1.9	1,392	0.14%
2020/11/03	0	0.00	6	39.90	40.10	-6	1,396	-0.43%
2020/11/02	8.1	39.30	2	38.95	39.15	6.1	1,415	0.43%
2020/10/30	2	39.90	0.1	42.40	39.85	1.9	1,443	0.13%
2020/10/29	1	39.90	0	0.00	40.15	1	1,445	0.07%
2020/10/28	2	40.50	1	40.35	40.35	1	1,456	0.07%
2020/10/26	1	41.10	0	0.00	41.15	1	1,502	0.07%
2020/10/23	0	0.00	2	41.10	41.55	-2	1,530	-0.13%
2020/10/22	2	40.10	2	40.50	40.70	0	1,630	0.00%
2020/10/21	1	40.50	1	40.80	40.70	0	1,760	0.00%
2020/10/20	2	40.90	4	40.99	40.90	-2	1,836	-0.11%
2020/10/16	2	40.10	3	40.38	40.05	-1	1,993	-0.05%
2020/10/15	4	40.44	2	41.05	40.40	2	2,028	0.10%
2020/10/14	1	40.80	1	40.85	40.75	0	2,050	0.00%
2020/10/13	12	40.48	0	0.00	40.55	12	2,102	0.57%
2020/10/08	0	0.00	3	41.67	41.70	-3	2,184	-0.14%
2020/10/07	1	41.55	1	41.50	41.70	0	2,255	0.00%
2020/10/06	1	42.40	1	42.20	41.90	0	2,325	0.00%
2020/10/05	1	41.70	3	41.68	42.25	-2	2,446	-0.08%
2020/09/30	0	0.00	1	41.25	41.10	-1	2,681	-0.04%
2020/09/28	1	40.70	2	40.75	40.60	-1	3,424	-0.03%
2020/09/25	0.1	40.20	2	41.00	40.10	-1.9	3,451	-0.06%
2020/09/24	1	40.70	1	41.15	40.70	0	3,463	0.00%
2020/09/23	0	0.00	0.5	41.95	41.90	-0.5	3,494	-0.01%
2020/09/21	0	0.00	1	43.05	43.05	-1	3,526	-0.03%
2020/09/18	2	43.13	3	42.85	43.80	-1	3,519	-0.03%
2020/09/16	5	43.00	2	43.00	42.30	3	3,504	0.09%
2020/09/14	0	0.00	3	42.57	42.75	-3	3,526	-0.09%
2020/09/11	1	42.10	1	42.25	42.10	0	3,523	0.00%
2020/09/10	1	43.70	2	43.10	43.00	-1	3,507	-0.03%
2020/09/09	2	43.80	10	43.87	43.90	-8	3,492	-0.23%
2020/09/08	3	44.48	1	44.55	44.70	2	3,476	0.06%
2020/09/07	4	45.63	1	45.40	44.55	3	3,478	0.09%
2020/09/04	1	44.70	1	44.95	44.95	0	3,479	0.00%
2020/09/03	1	45.55	3	45.97	45.30	-2	3,478	-0.06%
2020/09/02	9	45.35	1	45.30	45.35	8	3,467	0.23%
2020/09/01	3	45.95	3	45.77	45.80	0	3,459	0.00%
2020/08/31	19	46.46	47	46.33	46.20	-28	3,432	-0.82%
2020/08/28	1	44.50	0	0.00	44.35	1	3,292	0.03%
2020/08/27	7	46.00	2	45.35	45.15	5	3,278	0.15%
2020/08/26	2	45.55	1	45.50	45.15	1	3,224	0.03%
2020/08/25	4	44.70	4	45.25	45.40	0	3,196	0.00%
2020/08/24	21	45.43	17	45.67	45.10	4	3,156	0.13%
2020/08/21	6	42.36	1	43.00	42.85	5	3,051	0.16%
2020/08/20	2	39.90	0	0.00	41.70	2	3,032	0.07%
2020/08/19	6	43.50	0	0.00	43.15	6	2,997	0.20%
2020/08/18	13	43.97	1	44.30	43.90	12	2,984	0.40%
2020/08/17	32	44.72	1	44.95	44.60	31	2,965	1.05%
2020/08/14	0	0.00	2	44.03	44.05	-2	2,946	-0.07%
2020/08/13	2	44.70	2	43.50	43.50	0	2,939	0.00%
2020/08/11	2	43.83	6	43.90	43.35	-4	2,907	-0.14%
2020/08/10	1	44.05	2	44.38	44.05	-1	2,926	-0.03%
2020/08/07	5	44.40	0	0.00	44.25	5	2,921	0.17%
2020/08/06	1	45.05	2	45.05	44.90	-1	2,913	-0.03%
2020/08/05	4	45.70	2	45.30	45.70	2	2,918	0.07%
2020/08/04	9	44.38	0	0.00	44.40	9	2,932	0.31%
2020/08/03	8	44.72	0	0.00	44.30	8	2,989	0.27%
2020/07/31	2	44.88	2	45.05	44.90	0	3,001	0.00%
2020/07/30	11	44.56	0	0.00	44.45	11	2,976	0.37%
2020/07/29	9	44.51	1	44.85	44.50	8	2,951	0.27%
2020/07/28	3	47.30	2	46.43	44.25	1	2,924	0.03%
2020/07/27	9	46.80	1	47.90	46.20	8	2,815	0.28%
2020/07/24	23	47.47	1	47.30	47.15	22	2,675	0.82%
2020/07/23	5	49.48	4	49.00	48.70	1	2,598	0.04%
2020/07/22	4	50.15	7	50.86	50.70	-3	2,542	-0.12%
2020/07/21	1	47.90	1	48.00	48.00	0	2,431	0.00%
2020/07/17	0	0.00	15	47.32	47.30	-15	2,362	-0.64%
2020/07/16	1	46.95	4	47.06	46.95	-3	2,315	-0.13%
2020/07/15	13	48.98	7	47.75	47.75	6	2,281	0.26%
2020/07/14	3	48.47	5	48.79	47.80	-2	2,232	-0.09%
2020/07/13	6	50.97	29	50.30	50.10	-23	2,161	-1.06%
2020/07/10	34	51.89	4	50.18	51.40	30	2,095	1.43%
2020/07/09	24.5	52.36	38	52.14	50.80	-13.5	1,975	-0.68%
2020/07/08	226.1	52.91	257	53.06	53.40	-30.9	1,737	-1.78%	大買/大賣/
2020/07/07	41	50.00	2	50.00	50.00	39	1,121	3.48%
2020/07/06	5	45.50	1	45.50	45.50	4	999	0.40%
2020/07/03	0	0.00	3	41.40	41.40	-3	974	-0.31%
2020/07/02	1	36.50	0	0.00	37.65	1	952	0.10%
2020/07/01	3	38.93	0	0.00	39.00	3	903	0.33%
2020/06/19	61	39.06	61	38.92	38.90	0	844	0.00%
2020/06/15	1	37.35	0	0.00	37.45	1	844	0.12%
2020/06/11	2	38.00	2	37.45	37.45	0	840	0.00%
2020/06/08	1	38.10	0	0.00	37.90	1	852	0.12%
2020/06/05	1	37.70	0	0.00	38.10	1	843	0.12%
2020/05/26	1	37.20	0	0.00	37.20	1	850	0.12%
2020/05/18	1	37.05	10	37.12	37.05	-9	834	-1.08%
2020/05/15	10	38.18	2	37.88	37.25	8	830	0.96%
2020/05/14	2	37.08	0	0.00	37.05	2	794	0.25%
2020/05/13	1	37.45	1	37.50	37.50	0	781	0.00%
2020/05/12	7	37.53	0	0.00	37.50	7	773	0.90%
2020/05/11	5	37.85	1	38.15	38.10	4	751	0.53%
2020/05/08	8	36.45	3	36.28	36.95	5	698	0.72%
2020/05/07	1	33.50	1	34.70	34.90	0	638	0.00%
2020/05/04	3	33.03	0	0.00	32.95	3	614	0.49%
2020/04/29	1	33.00	0	0.00	33.00	1	619	0.16%
2020/04/27	0	0.00	1	32.95	33.00	-1	653	-0.15%
2020/04/21	2	32.45	2	32.45	32.00	0	650	0.00%
2020/04/20	1	33.15	0	0.00	33.40	1	642	0.16%
2020/04/17	1	33.10	0	0.00	33.45	1	643	0.16%
2020/04/08	0	32.00	0	0.00	31.70	0	641	0.00%
2020/04/07	0	31.40	0	0.00	31.35	0	635	0.00%
2020/03/27	0	0.00	4	30.35	30.20	-4	620	-0.65%
2020/03/26	4	29.75	0	0.00	29.80	4	611	0.65%
2020/03/25	0	0.00	2	29.55	29.35	-2	611	-0.33%
2020/03/24	2	28.15	0	0.00	28.25	2	614	0.33%
2020/03/23	0	27.25	10	26.65	27.00	-10	622	-1.61%
2020/03/17	0.2	28.90	0	0.00	28.70	0.2	584	0.04%
2020/03/13	0	0.00	0.2	33.60	29.00	-0.2	565	-0.04%
2020/03/12	0	0.00	1	31.80	31.20	-1	541	-0.18%
2020/03/10	1	32.90	0	0.00	33.60	1	522	0.19%
2020/03/09	0	0.00	1	33.90	33.90	-1	507	-0.20%
2020/03/05	3	34.95	0	0.00	34.95	3	502	0.60%
2020/03/02	1	34.90	0	0.00	34.55	1	520	0.19%
2020/02/27	1	35.40	0	0.00	35.30	1	513	0.19%
2020/02/26	0	0.00	1	35.70	35.60	-1	518	-0.19%
2020/02/25	1	35.25	0	0.00	35.45	1	519	0.19%
2020/02/21	1	35.90	0	0.00	36.15	1	520	0.19%
2020/02/19	1	35.45	1	35.50	35.65	0	527	0.00%
2020/02/14	0	0.00	1	35.90	35.85	-1	533	-0.19%
2020/02/10	2	34.95	0	0.00	34.95	2	554	0.36%
2020/02/07	2	35.80	0	0.00	35.80	2	547	0.37%
2020/01/30	1	37.00	2	36.50	36.50	-1	582	-0.17%
2020/01/20	2	39.05	1	39.00	39.00	1	560	0.18%
2020/01/10	0	38.25	0	0.00	38.10	0	644	0.00%
2020/01/09	2	38.35	0	0.00	38.30	2	643	0.31%
2020/01/02	2	39.65	0	0.00	39.65	2	665	0.30%
2019/12/24	0	0.00	4	39.65	39.65	-4	798	-0.50%
2019/12/19	5	40.23	0	0.00	40.25	5	830	0.60%
2019/12/18	2	39.85	0	0.00	39.95	2	821	0.24%
2019/12/09	1	39.60	0	0.00	39.55	1	862	0.12%
2019/11/11	0.3	38.90	0	0.00	38.90	0.3	985	0.03%
2019/11/05	1	40.60	2	40.55	40.30	-1	988	-0.10%
2019/11/04	1	40.30	0.3	40.10	40.25	0.7	982	0.07%
2019/10/18	0	0.00	5	39.20	39.50	-5	980	-0.51%
2019/10/15	0	0.00	1	38.05	38.05	-1	940	-0.11%
2019/10/14	0	0.00	4	37.25	37.30	-4	940	-0.43%
2019/10/09	1	37.00	0	0.00	36.90	1	944	0.11%
2019/10/08	4	37.45	0	0.00	37.40	4	942	0.42%
2019/10/07	3	36.72	0	0.00	36.80	3	942	0.32%
2019/10/04	7	37.19	4	37.40	37.20	3	1,001	0.30%
2019/10/02	1	38.50	0	0.00	38.60	1	1,064	0.09%
2019/10/01	4	38.11	3.1	38.11	37.95	0.9	1,070	0.09%
2019/09/25	2	39.20	0	0.00	39.05	2	1,072	0.19%
2019/09/17	2	39.75	0	0.00	39.70	2	1,052	0.19%
2019/09/16	2	40.13	0	0.00	40.00	2	1,043	0.19%
2019/09/11	1	39.90	0	0.00	40.00	1	1,054	0.09%
2019/09/10	1	40.00	0	0.00	40.10	1	1,059	0.09%
2019/09/04	1	42.00	0	0.00	41.70	1	1,024	0.10%
2019/08/26	4	41.55	4	41.63	41.45	0	1,047	0.00%
2019/08/23	0	0.00	4	42.38	42.40	-4	1,048	-0.38%
2019/08/22	5	42.45	0	0.00	42.45	5	1,070	0.47%
2019/08/20	9	42.90	5	43.02	42.95	4	1,067	0.37%
2019/08/19	2	42.30	0	0.00	42.15	2	1,046	0.19%
2019/08/15	6	41.35	0	0.00	41.60	6	1,090	0.55%
2019/08/14	1	42.10	0	0.00	41.80	1	1,106	0.09%
2019/08/13	2	42.03	0	0.00	41.80	2	1,132	0.18%
2019/08/07	1	41.75	0	0.00	41.70	1	1,275	0.08%
2019/07/26	1	45.35	0	0.00	45.30	1	1,571	0.06%
2019/07/25	0	0.00	2	45.73	45.70	-2	1,594	-0.13%
2019/07/24	2	45.95	2	45.60	45.80	0	1,606	0.00%
2019/07/17	3	44.45	0	0.00	44.70	3	1,721	0.17%
2019/07/15	2	44.75	0	0.00	44.60	2	1,756	0.11%
2019/07/11	4	45.33	1	45.35	45.30	3	1,797	0.17%
2019/07/10	2	45.55	0	0.00	45.20	2	1,821	0.11%
2019/07/09	0	0.00	1	48.95	48.95	-1	1,784	-0.06%
2019/07/08	1	48.30	1	48.40	48.40	0	1,770	0.00%
2019/07/03	0	0.00	1	48.35	48.25	-1	1,838	-0.05%
2019/07/02	0	0.00	1	47.80	47.85	-1	1,833	-0.05%
2019/07/01	32	47.96	0	0.00	47.95	32	1,843	1.74%
2019/06/27	0	0.00	1	47.65	47.70	-1	1,929	-0.05%
2019/06/25	1	47.80	0	0.00	47.60	1	1,999	0.05%
2019/06/21	2	47.58	0	0.00	47.10	2	2,084	0.10%
2019/06/19	1	47.10	0	0.00	47.15	1	2,116	0.05%
2019/05/22	1	48.40	1	48.00	47.75	0	2,103	0.00%
2019/05/17	2	50.00	0	0.00	49.00	2	2,047	0.10%
2019/05/16	1	52.20	1	51.30	50.10	0	2,022	0.00%
2019/05/08	1	49.85	0	0.00	49.80	1	1,677	0.06%
2019/05/03	2	49.38	1	49.10	48.90	1	1,606	0.06%
2019/05/02	2	49.78	0	0.00	49.90	2	1,582	0.13%
2019/04/26	2	50.00	1	49.65	49.65	1	1,528	0.07%
2019/04/24	1	49.80	1	50.10	49.85	0	1,471	0.00%
2019/04/22	0	0.00	3	48.97	48.75	-3	1,420	-0.21%
2019/04/18	0	0.00	1	50.30	49.60	-1	1,383	-0.07%
2019/04/17	1	49.95	0	0.00	49.80	1	1,359	0.07%
2019/04/16	2	50.25	1	50.20	49.95	1	1,325	0.08%
2019/04/15	1	50.30	3	50.93	51.00	-2	1,297	-0.15%
2019/04/12	3	51.20	4	50.68	49.80	-1	1,266	-0.08%
2019/04/11	1	49.45	4	49.98	50.10	-3	1,208	-0.25%
2019/04/10	2	49.63	0	0.00	49.15	2	1,152	0.17%
2019/04/09	0	0.00	1	48.95	48.90	-1	1,084	-0.09%
2019/04/08	1	48.45	14	48.64	48.65	-13	1,069	-1.22%
2019/04/03	2	48.48	2	48.05	48.15	0	1,048	0.00%
2019/04/01	1	48.80	0	0.00	47.85	1	992	0.10%
2019/03/29	0	0.00	4	47.43	47.00	-4	919	-0.43%
2019/03/28	0	0.00	7	47.07	47.00	-7	894	-0.78%
2019/03/27	4	46.46	2	46.38	46.50	2	859	0.23%
2019/03/26	5	46.37	10	46.60	46.20	-5	834	-0.60%
2019/03/25	2	45.20	1	45.30	45.00	1	766	0.13%
2019/03/20	0	0.00	1	44.45	44.45	-1	702	-0.14%
2019/03/15	0	0.00	11	43.51	43.50	-11	677	-1.63%
2019/02/25	0	0.00	0.4	42.20	41.70	-0.4	798	-0.04%
2019/02/22	0	0.00	2	41.40	41.35	-2	793	-0.25%
2019/02/21	3	41.15	0	0.00	41.30	3	793	0.38%
2019/02/19	0	0.00	2	41.35	41.30	-2	790	-0.25%
2019/02/14	0	0.00	1	42.10	42.20	-1	776	-0.13%
2019/01/22	2	40.58	0	0.00	40.45	2	792	0.25%
2019/01/21	1	41.10	0	0.00	40.95	1	791	0.13%
2019/01/18	0	0.00	1	41.30	41.05	-1	802	-0.12%
2019/01/15	2	40.10	0	0.00	39.95	2	793	0.25%
2019/01/11	0	40.80	0	0.00	40.75	0	795	0.00%
2018/12/05	3	44.12	0	0.00	43.85	3	948	0.32%
2018/12/03	1.1	44.84	0	0.00	44.85	1.1	992	0.11%
2018/11/30	1	43.80	6.1	44.20	44.75	-5.1	983	-0.51%
2018/11/29	0	0.00	11	44.04	43.75	-11	953	-1.15%
2018/11/28	1	42.85	0	0.00	43.50	1	931	0.11%
2018/11/27	0	0.00	4	43.20	43.40	-4	923	-0.43%
2018/11/23	0	0.00	5	40.70	41.55	-5	888	-0.56%
2018/11/21	2	40.50	12	40.75	40.80	-10	964	-1.04%
2018/11/15	3	40.35	0	0.00	40.45	3	1,010	0.30%
2018/11/14	2	40.25	0	0.00	40.20	2	1,033	0.19%
2018/11/13	0	0.00	2	39.25	40.35	-2	1,057	-0.19%
2018/11/08	0	0.00	3	40.20	40.80	-3	1,358	-0.22%
2018/11/07	0	0.00	2	39.80	39.95	-2	1,367	-0.15%
2018/11/06	5	39.90	0	0.00	38.80	5	1,377	0.36%
2018/10/25	2	38.05	0	0.00	38.50	2	1,573	0.13%
2018/10/19	7	39.30	0	0.00	39.65	7	1,603	0.44%
2018/10/17	8	39.17	8	39.02	38.80	0	1,597	0.00%
2018/10/15	2	38.10	0	0.00	37.85	2	1,593	0.13%
2018/10/11	1	37.40	1	37.35	37.35	0	1,594	0.00%
2018/10/04	0	0.00	0.1	42.90	42.45	-0.1	1,520	-0.01%
2018/10/03	4	42.20	0	0.00	42.40	4	1,527	0.26%
2018/09/28	0	0.00	3	42.20	42.05	-3	1,557	-0.19%
2018/09/25	2	42.55	0	0.00	42.75	2	1,587	0.13%
2018/09/20	0	0.00	2	43.20	43.45	-2	1,584	-0.13%
2018/09/13	0	0.00	3	43.15	43.50	-3	1,658	-0.18%
2018/09/12	1	42.60	0	0.00	42.95	1	1,665	0.06%
2018/09/11	2	42.70	0	0.00	43.20	2	1,661	0.12%
2018/09/10	3	43.43	2	42.65	42.75	1	1,671	0.06%
2018/09/07	14	46.38	16	45.12	44.80	-2	1,864	-0.11%
2018/09/06	0	0.00	1	45.65	46.00	-1	1,844	-0.05%
2018/09/03	1	45.20	0	0.00	44.75	1	1,950	0.05%
2018/08/31	12	45.93	4	45.89	45.85	8	1,955	0.41%
2018/08/30	1	46.55	0	0.00	46.30	1	1,974	0.05%
2018/08/29	11	46.33	10	46.50	46.30	1	1,985	0.05%
2018/08/28	15	46.00	16	46.39	46.50	-1	1,955	-0.05%
2018/08/27	8	45.55	8	45.40	45.50	0	1,901	0.00%
2018/08/24	10	44.75	11	44.90	45.00	-1	1,908	-0.05%
2018/08/23	12	45.42	11	44.72	44.80	1	1,915	0.05%
2018/08/22	11	45.78	10	45.23	45.20	1	1,912	0.05%
2018/08/21	0	0.00	2	45.70	45.95	-2	1,903	-0.11%
2018/08/20	2	44.70	3	44.77	44.90	-1	1,895	-0.05%
2018/08/17	4	45.88	2	45.73	45.40	2	1,908	0.10%
2018/08/16	10	44.90	13	45.67	45.85	-3	1,861	-0.16%
2018/08/15	5	43.80	6	43.75	44.15	-1	1,755	-0.06%
2018/08/10	4	42.20	4	42.00	42.00	0	1,663	0.00%
2018/08/08	0	0.00	1	41.65	42.00	-1	1,649	-0.06%
2018/08/03	1	41.00	1	40.05	40.95	0	1,645	0.00%
2018/07/31	0	0.00	1	42.50	42.85	-1	1,511	-0.07%
2018/07/30	1	43.05	0	0.00	43.00	1	1,501	0.07%
2018/07/17	30	42.57	0	0.00	42.60	30	1,509	1.99%
2018/07/16	16	42.74	0	0.00	42.75	16	1,509	1.06%
2018/07/10	18	42.15	18	41.70	41.85	0	1,568	0.00%
2018/07/09	3	40.70	3	41.15	42.10	0	1,567	0.00%
2018/07/06	0	0.00	1	40.00	40.00	-1	1,592	-0.06%
2018/07/03	1	42.30	1	42.00	41.50	0	1,611	0.00%
2018/06/29	2	43.03	1	42.60	43.00	1	1,677	0.06%
2018/06/28	0	0.00	2	42.75	42.75	-2	1,676	-0.12%
2018/06/15	0	0.00	1	45.30	44.95	-1	1,663	-0.06%
2018/06/13	1	44.75	1	45.40	45.40	0	1,444	0.00%
2018/06/12	5	45.34	4	44.98	44.70	1	1,441	0.07%
2018/06/11	0	0.00	2	45.15	45.65	-2	1,385	-0.14%
2018/06/08	2	46.95	1	46.15	46.00	1	1,409	0.07%
2018/06/07	2.4	47.54	2	46.50	47.10	0.4	1,416	0.03%
2018/06/06	2	47.10	2	46.60	46.85	0	1,421	0.00%
2018/06/05	0	0.00	5	47.04	47.00	-5	1,441	-0.35%
2018/06/01	4	47.39	0	0.00	46.90	4	1,478	0.27%
2018/05/31	2	47.00	2	46.90	47.90	0	1,479	0.00%
2018/05/28	2	47.70	1	48.20	48.00	1	1,519	0.07%
2018/05/25	1	47.65	4	47.33	47.20	-3	1,525	-0.20%
2018/05/23	0	0.00	30	46.66	46.90	-30	1,519	-1.97%
2018/05/22	58	47.54	20	47.13	47.30	38	1,526	2.49%
2018/05/17	0	0.00	1	45.15	44.60	-1	1,576	-0.06%
2018/05/11	2	46.00	0	0.00	45.00	2	1,830	0.11%
2018/05/10	1	45.40	0	0.00	45.30	1	1,823	0.05%
2018/04/30	1	41.70	1	43.10	43.10	0	2,256	0.00%
2018/04/24	2	42.38	1	42.35	42.35	1	2,653	0.04%
2018/04/19	0	0.00	2	43.90	44.35	-2	3,197	-0.06%
2018/04/18	2	43.38	0	0.00	43.30	2	3,615	0.06%
2018/04/17	1	44.00	2	44.63	44.00	-1	3,784	-0.03%
2018/04/16	1	45.30	0	0.00	45.30	1	4,033	0.02%
2018/04/13	0	0.00	10	45.70	45.55	-10	4,085	-0.24%
2018/04/12	10.5	45.06	0	0.00	45.15	10.5	4,140	0.25%
2018/04/11	0.5	46.30	0	0.00	46.30	0.5	4,140	0.01%
2018/04/02	2	46.75	1	47.00	48.00	1	4,452	0.02%
2018/03/27	2	46.05	0	0.00	46.00	2	5,385	0.04%
2018/03/26	0.1	45.35	0	0.00	45.30	0.1	5,509	0.00%
2018/03/23	1	45.70	0	0.00	45.75	1	5,695	0.02%
2018/03/14	2	47.15	0	0.00	47.35	2	5,646	0.04%
2018/03/08	2	46.93	0	0.00	46.80	2	5,634	0.04%
2018/03/07	1	48.40	0	0.00	47.85	1	5,602	0.02%
2018/03/06	1	47.90	10	48.00	48.50	-9	5,621	-0.16%
2018/03/05	1	48.65	0	0.00	48.10	1	5,620	0.02%
2018/03/02	2	48.85	0	0.00	48.85	2	5,613	0.04%
2018/03/01	4	49.08	1	49.30	49.40	3	5,600	0.05%
2018/02/21	0	0.00	6	50.90	50.90	-6	5,563	-0.11%
2018/02/12	0.1	49.00	0	0.00	48.80	0.1	5,564	0.00%
2018/02/09	2	47.70	2	49.00	50.70	0	5,536	0.00%
2018/02/08	12	50.97	12	51.30	51.20	0	5,503	0.00%
2018/02/07	30	49.50	27	49.77	49.05	3	5,471	0.05%
2018/02/06	2	47.38	0	0.00	47.35	2	5,452	0.04%
2018/02/02	0	0.00	4	53.00	52.90	-4	5,490	-0.07%
2018/01/30	0	0.00	4	53.38	53.20	-4	5,527	-0.07%
2018/01/29	6	54.90	17	56.92	53.70	-11	5,645	-0.19%
2018/01/26	17	54.71	1	55.90	55.90	16	5,568	0.29%
2018/01/25	0	0.00	1	55.50	54.30	-1	5,551	-0.02%
2018/01/24	1	52.50	1	53.00	55.00	0	5,524	0.00%
2018/01/23	3.2	55.02	4	55.38	53.50	-0.9	5,508	-0.02%
2018/01/22	8	53.08	2	53.55	54.60	6	5,472	0.11%
2018/01/19	8	54.94	0	0.00	53.40	8	5,502	0.15%
2018/01/18	50	55.50	62	55.43	54.50	-12	5,542	-0.22%
2018/01/17	49	55.16	51	54.95	54.40	-2	5,908	-0.03%
2018/01/16	37	54.08	152	53.71	53.90	-115	5,799	-1.98%	大賣/鉅額交易
2018/01/15	208	55.10	90	55.37	54.80	118	5,700	2.07%	大買/鉅額交易
2018/01/12	98	53.19	101	53.32	53.20	-3	5,469	-0.05%	大賣/
2018/01/11	0	0.00	20	50.20	51.00	-20	5,056	-0.40%
2018/01/10	36	49.69	47.1	50.03	48.95	-11.1	4,929	-0.22%
2018/01/09	0	0.00	1.5	47.76	47.50	-1.5	4,691	-0.03%
2018/01/08	1.2	46.92	0	0.00	47.10	1.2	4,696	0.03%
2018/01/05	0	0.00	2	46.60	46.60	-2	4,679	-0.04%
2018/01/04	6	48.83	7	48.08	47.10	-1	4,710	-0.02%
2018/01/03	10	48.75	96	48.61	48.70	-86	4,601	-1.87%
2018/01/02	7.2	49.37	3	49.20	48.85	4.2	4,534	0.09%