盟立 (2464)-元大-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
49.05
漲跌
▼0.90
漲幅
-1.80%
成交量
4,235張
產業
上市其他電子類股
389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－元大-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

元大-新竹券商分點個股進出
元大-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
2024/05/10	11	49.06	6	49.13	49.05	5	8,134	0.06%
2024/05/09	9	49.98	19.3	50.42	49.95	-10.3	8,065	-0.13%
2024/05/08	61	49.11	10.1	49.00	48.75	50.9	7,849	0.65%
2024/05/07	6	48.61	22	47.71	48.90	-16	7,735	-0.21%
2024/05/06	2	46.90	81	46.85	46.85	-79	7,527	-1.05%
2024/05/03	1	46.65	1	48.45	46.45	0	7,470	0.00%
2024/05/02	1	48.75	2	48.63	47.80	-1	7,408	-0.01%
2024/04/30	5	48.86	4	49.06	48.65	1	7,360	0.01%
2024/04/29	21	50.38	14	50.05	49.70	7	7,309	0.10%
2024/04/26	18	50.38	11	50.76	50.70	7	7,153	0.10%
2024/04/25	6	47.55	5	47.62	47.45	1	6,791	0.01%
2024/04/24	0.5	47.60	1	47.30	47.45	-0.5	6,692	-0.01%
2024/04/23	2.1	44.41	2	45.15	45.00	0.1	6,567	0.00%
2024/04/22	4	44.23	2	44.83	43.60	2	6,514	0.03%
2024/04/19	23	43.44	0	0.00	43.95	23	6,471	0.36%
2024/04/18	3	47.03	1	47.25	46.40	2	6,370	0.03%
2024/04/17	23	47.59	2	47.50	47.65	21	6,310	0.33%
2024/04/16	10	46.10	2	46.45	46.40	8	6,251	0.13%
2024/04/15	3	48.55	0	0.00	48.20	3	6,159	0.05%
2024/04/12	8.5	50.38	5	50.94	50.20	3.5	6,060	0.06%
2024/04/11	12.1	51.67	41	50.62	50.00	-28.9	5,920	-0.49%
2024/04/10	95	56.35	120.2	56.14	55.20	-25.2	5,637	-0.45%	大賣/
2024/04/09	121	53.48	104.5	53.04	53.70	16.5	4,978	0.33%	大買/大賣/
2024/04/08	5.1	49.22	15.4	48.10	48.90	-10.3	4,446	-0.23%
2024/04/03	2	47.18	4	47.11	46.70	-2	4,212	-0.05%
2024/04/02	8	47.38	8	47.28	47.65	0	4,148	0.00%
2024/04/01	3	47.60	10	47.48	47.10	-7	4,060	-0.17%
2024/03/29	4	47.83	9	48.26	46.55	-5	3,885	-0.13%
2024/03/28	24	47.59	13	47.36	47.00	11	3,775	0.29%
2024/03/27	5	49.02	27	48.65	47.90	-22	3,638	-0.61%
2024/03/26	2	46.00	8	46.63	45.55	-6	3,117	-0.19%
2024/03/25	245	46.98	2,303	46.57	46.60	-2,058	2,855	-72.07%	大買/大賣/鉅額交易
2024/03/22	2,180	43.58	140.5	43.48	45.85	2,039.5	2,418	84.32%	大買/大賣/鉅額交易
2024/03/21	4.2	41.75	7	41.69	41.70	-2.8	2,151	-0.13%
2024/03/20	12.1	42.53	10	42.79	42.00	2.1	2,095	0.10%
2024/03/19	119.2	43.42	168	42.53	42.10	-48.8	1,948	-2.50%	大買/大賣/
2024/03/18	2	40.15	0	0.00	40.45	2	1,545	0.13%
2024/03/14	1	38.60	1	39.05	38.60	0	1,418	0.00%
2024/03/13	143	41.23	95	40.42	39.65	48	1,389	3.45%	大買/
2024/03/12	1	37.80	0	0.00	38.80	1	1,190	0.08%
2024/03/07	5	39.20	0	0.00	39.20	5	1,124	0.44%
2024/03/06	4	40.25	14.1	40.20	40.05	-10.1	1,084	-0.93%
2024/03/05	5	39.08	4	39.44	39.00	1	942	0.11%
2024/03/04	2	40.20	10.5	40.05	40.00	-8.4	905	-0.93%
2024/03/01	0	0.00	12	38.87	39.45	-12	767	-1.56%
2024/02/29	1	38.10	2	38.30	38.15	-1	696	-0.14%
2024/02/27	4	37.98	0	0.00	37.75	4	683	0.59%
2024/02/26	4	38.30	3	38.60	38.40	1	663	0.15%
2024/02/23	104.4	38.96	4	39.05	38.25	100.4	641	15.65%	大買/
2024/02/22	7	38.95	7	39.36	40.00	0	544	0.00%
2024/02/21	0	0.00	5	37.35	37.40	-5	420	-1.19%
2024/02/19	0	0.00	1.3	37.55	37.40	-1.3	396	-0.33%
2024/02/16	1	37.25	0	0.00	37.30	1	400	0.25%
2024/02/15	16	38.45	4	37.33	38.25	12	383	3.13%
2024/02/05	0	0.00	1	35.80	35.75	-1	284	-0.35%
2024/01/26	0	0.00	2	36.58	36.40	-2	325	-0.61%
2024/01/24	0	0.00	1	36.50	36.55	-1	325	-0.31%
2024/01/22	0	0.00	1	36.20	36.10	-1	334	-0.30%
2024/01/11	0	0.00	4	35.80	35.75	-4	385	-1.04%
2024/01/10	1	35.65	0	0.00	35.70	1	423	0.24%
2023/12/27	0	0.00	1	35.95	36.00	-1	482	-0.21%
2023/12/19	5	36.00	0	0.00	35.95	5	485	1.03%
2023/12/13	1	36.10	0	0.00	36.05	1	495	0.20%
2023/12/11	0	0.00	1	36.15	36.20	-1	526	-0.19%
2023/12/04	1	36.55	1	36.70	36.65	0	604	0.00%
2023/11/29	0	0.00	1	36.55	36.50	-1	752	-0.13%
2023/11/28	0	0.00	1	36.50	36.50	-1	781	-0.13%
2023/11/23	0	0.00	1	36.50	36.60	-1	845	-0.12%
2023/11/20	0	0.00	5	36.60	36.65	-5	914	-0.55%
2023/11/10	0.3	36.00	0	0.00	35.65	0.3	948	0.04%
2023/11/09	1	37.05	0	0.00	36.95	1	927	0.11%
2023/11/06	5	37.60	0	0.00	37.50	5	1,016	0.49%
2023/11/01	0	36.98	0	0.00	37.00	0	1,378	0.00%
2023/10/31	1	37.30	0	0.00	36.85	1	1,485	0.07%
2023/10/26	0	0.00	2	38.65	38.60	-2	1,513	-0.13%
2023/10/24	0	0.00	2	38.25	38.30	-2	1,508	-0.13%
2023/10/23	2	37.95	1	38.30	38.10	1	1,559	0.06%
2023/10/20	0	0.00	6	37.85	37.75	-6	1,651	-0.36%
2023/10/18	3	37.95	2	38.35	38.80	1	1,728	0.06%
2023/10/17	1	38.95	0	0.00	38.85	1	1,690	0.06%
2023/10/16	6	38.70	0	0.00	38.90	6	1,684	0.36%
2023/10/13	7	38.95	0	0.00	39.00	7	1,679	0.42%
2023/10/12	5	38.35	0	0.00	38.55	5	1,666	0.30%
2023/10/02	0	0.00	1	38.60	38.60	-1	1,652	-0.06%
2023/09/26	1	38.10	4	38.00	37.95	-3	1,656	-0.18%
2023/09/21	0	0.00	3	38.50	38.50	-3	1,651	-0.18%
2023/09/15	12	39.44	1	39.15	39.15	11	1,622	0.68%
2023/09/14	0	0.00	1	39.90	39.90	-1	1,603	-0.06%
2023/09/13	2	39.65	0	0.00	39.20	2	1,592	0.13%
2023/09/11	0	0.00	1	40.05	40.00	-1	1,574	-0.06%
2023/09/08	1	41.35	0	0.00	41.25	1	1,556	0.06%
2023/09/06	0	0.00	6	42.35	42.00	-6	1,522	-0.39%
2023/09/04	5	41.03	3	40.87	41.00	2	1,416	0.14%
2023/09/01	0	0.00	3	41.24	41.65	-3	1,368	-0.22%
2023/08/31	0	0.00	10	40.50	39.95	-10	1,337	-0.75%
2023/08/30	0	0.00	1.3	40.18	40.50	-1.3	1,324	-0.10%
2023/08/29	0	0.00	1	39.10	38.95	-1	1,291	-0.08%
2023/08/24	1	38.50	1	39.10	38.45	0	1,254	0.00%
2023/08/23	2	38.05	0	0.00	37.80	2	1,207	0.17%
2023/08/22	0	0.00	40	37.33	37.25	-40	1,199	-3.33%
2023/08/18	10	37.70	0	0.00	37.15	10	1,184	0.84%
2023/08/16	0.3	37.50	0	0.00	37.05	0.3	1,158	0.03%
2023/08/15	3	38.12	0	0.00	37.60	3	1,143	0.26%
2023/08/14	5.1	38.10	0	0.00	37.70	5.1	1,132	0.45%
2023/08/11	11.1	38.77	2.6	39.13	38.75	8.5	1,112	0.77%
2023/08/10	19.1	39.57	0	0.00	39.50	19.1	1,096	1.74%
2023/08/09	22	41.48	2	41.40	41.40	20	1,059	1.89%
2023/08/08	5.1	42.15	23	41.56	42.40	-17.9	1,023	-1.75%
2023/08/07	31	43.36	28	42.96	43.00	3	936	0.32%
2023/08/04	14	40.71	12	40.74	40.85	2	697	0.29%
2023/08/02	0.1	38.00	0	0.00	38.25	0.1	588	0.02%
2023/07/27	2	38.90	0	0.00	38.65	2	511	0.39%
2023/07/26	2	38.80	4	39.58	39.20	-2	499	-0.40%
2023/07/25	3	39.00	3	39.18	39.20	0	446	0.00%
2023/07/24	5	38.81	23	39.13	38.70	-18	352	-5.10%
2023/07/21	12	36.31	0	0.00	36.35	12	273	4.39%
2023/07/13	2	36.35	0	0.00	36.80	2	260	0.77%
2023/07/11	0	0.00	1	37.10	37.10	-1	253	-0.39%
2023/07/07	0	36.80	2	36.50	36.60	-2	241	-0.83%
2023/07/06	1	36.90	0	0.00	36.65	1	240	0.42%
2023/06/29	1	37.85	0	0.00	37.90	1	216	0.46%
2023/06/19	0	0.00	11	38.20	38.40	-11	219	-5.02%
2023/06/14	0	0.00	0	38.15	37.90	0	217	0.00%
2023/06/06	0	38.15	0	0.00	37.90	0	233	0.00%
2023/06/05	0	0.00	2	38.20	38.10	-2	237	-0.84%
2023/06/01	0	37.55	0	0.00	37.50	0	240	0.00%
2023/05/26	1	37.20	0	0.00	37.20	1	242	0.41%
2023/05/17	1	37.10	0	0.00	37.15	1	254	0.39%
2023/05/16	5.1	36.13	0	0.00	36.35	5.1	250	2.04%
2023/05/15	2.3	36.72	0	0.00	36.55	2.3	238	0.96%
2023/05/12	0	0.00	2	37.45	37.35	-2	229	-0.87%
2023/05/08	0	0.00	2	38.00	38.05	-2	224	-0.89%
2023/04/21	10	37.40	0	0.00	37.45	10	227	4.40%
2023/04/20	0	0.00	1	37.75	37.80	-1	225	-0.44%
2023/04/12	0	0.00	10	38.10	38.30	-10	219	-4.55%
2023/04/10	0	38.03	0	0.00	38.00	0	221	0.01%
2023/03/20	1	37.20	0	0.00	37.35	1	319	0.31%
2023/03/17	2	37.45	0	0.00	37.60	2	405	0.49%
2023/03/15	0	0.00	4	38.55	38.15	-4	394	-1.01%
2023/03/14	1	38.60	0	0.00	38.60	1	386	0.26%
2023/03/13	0	38.95	0	0.00	38.80	0	385	0.00%
2023/03/10	1	39.20	0	0.00	39.15	1	381	0.26%
2023/03/09	1	39.60	0	39.90	39.60	1	382	0.26%
2023/03/03	1	39.10	0	0.00	39.10	1	361	0.28%
2023/03/02	1	39.00	0	0.00	39.10	1	360	0.28%
2023/03/01	0.1	39.05	0	0.00	39.05	0.1	360	0.01%
2023/02/22	0	0.00	0	39.25	39.20	0	355	-0.01%
2023/02/21	1	39.45	0	0.00	39.35	1	354	0.28%
2023/02/20	0.2	39.30	0	0.00	39.25	0.2	347	0.06%
2023/02/17	0	0.00	1	39.00	39.10	-1	349	-0.29%
2023/02/16	0	0.00	0.3	39.00	39.05	-0.3	352	-0.09%
2023/02/15	1	38.85	0.4	39.04	38.90	0.6	355	0.17%
2023/02/14	0	0.00	3.1	38.90	39.00	-3.1	353	-0.87%
2023/01/30	0	0.00	1	38.75	38.75	-1	347	-0.29%
2023/01/09	0	0.00	1	38.20	38.20	-1	347	-0.29%
2022/12/30	0	0.00	0.1	38.00	37.85	-0.1	358	-0.03%
2022/12/29	3	37.70	0	0.00	37.80	3	357	0.84%
2022/12/16	0	0.00	0	38.60	38.55	0	368	0.00%
2022/12/15	2	38.95	7	39.05	39.00	-5	363	-1.38%
2022/12/14	0	0.00	1	39.25	39.40	-1	368	-0.27%
2022/12/13	0	0.00	1	39.30	39.05	-1	364	-0.27%
2022/12/12	4	40.54	1	40.65	40.00	3	347	0.86%
2022/12/09	2	40.70	11.6	40.57	40.85	-9.6	279	-3.42%
2022/12/02	4	38.20	1	38.00	37.95	3	192	1.55%
2022/11/25	0	37.95	0	0.00	37.60	0	198	0.00%
2022/11/14	1	37.35	0.1	37.60	37.45	0.9	199	0.44%
2022/11/11	1	37.25	0	0.00	37.30	1	197	0.51%
2022/10/31	0	0.00	2	36.00	36.05	-2	221	-0.90%
2022/10/28	0	0.00	2	36.10	35.90	-2	223	-0.89%
2022/10/26	0	0.00	2	35.95	35.95	-2	222	-0.90%
2022/10/12	0.1	36.95	0	0.00	36.90	0.1	225	0.04%
2022/09/27	0	0.00	2	38.60	38.75	-2	230	-0.87%
2022/09/22	0	0.00	0.3	39.80	40.15	-0.3	253	-0.11%
2022/09/20	1	40.20	0	0.00	40.15	1	256	0.39%
2022/09/15	1	40.05	0	0.00	39.90	1	259	0.39%
2022/09/06	1	39.00	0	0.00	39.25	1	275	0.36%
2022/09/02	0	0.00	2	39.50	39.55	-2	273	-0.73%
2022/08/19	0	0.00	0.3	40.30	40.40	-0.3	261	-0.11%
2022/08/18	0	0.00	1	39.85	40.00	-1	259	-0.39%
2022/08/17	5	40.00	0	0.00	40.00	5	260	1.92%
2022/08/15	0	0.00	0.3	40.00	40.10	-0.3	256	-0.12%
2022/08/09	1	38.25	0	0.00	38.40	1	239	0.42%
2022/07/22	0	0.00	1	38.10	38.20	-1	243	-0.41%
2022/07/20	2	37.60	0	0.00	37.50	2	247	0.81%
2022/07/18	0	0.00	1	37.90	37.75	-1	256	-0.39%
2022/07/13	1	36.50	0	0.00	36.60	1	252	0.40%
2022/07/01	1	38.35	0	0.00	38.35	1	253	0.40%
2022/06/30	2	39.40	0	0.00	39.15	2	242	0.83%
2022/06/29	1	41.30	1	39.85	39.80	0	236	0.00%
2022/06/22	0	0.00	10	39.60	39.05	-10	231	-4.32%
2022/06/06	1	40.50	0	0.00	40.40	1	243	0.41%
2022/06/01	0	0.00	10	40.55	40.60	-10	267	-3.74%
2022/05/31	0	0.00	4	40.60	40.80	-4	268	-1.49%
2022/05/30	0	0.00	2	40.65	40.65	-2	268	-0.75%
2022/05/27	0	0.00	3	40.50	40.40	-3	271	-1.11%
2022/05/26	3	40.37	5	40.42	40.25	-2	272	-0.73%
2022/05/20	0	0.00	0	39.95	39.75	0	298	0.00%
2022/05/19	2	39.75	1	39.60	39.65	1	302	0.33%
2022/05/18	3	40.00	0	0.00	40.10	3	305	0.98%
2022/05/17	0	0.00	7	40.37	39.95	-7	311	-2.25%
2022/04/28	5	39.70	5	39.70	39.90	0	366	0.00%
2022/04/26	1	40.25	0	0.00	40.20	1	374	0.27%
2022/04/25	6	40.28	0	0.00	40.10	6	377	1.59%
2022/04/22	1	40.65	0	0.00	40.80	1	371	0.27%
2022/04/21	1	40.85	0	0.00	40.90	1	376	0.27%
2022/04/20	4	40.81	0	0.00	40.90	4	383	1.04%
2022/04/18	5	40.30	0	0.00	40.40	5	393	1.27%
2022/04/14	1	41.35	0	0.00	41.00	1	408	0.24%
2022/04/12	2	40.35	0	0.00	40.50	2	427	0.47%
2022/04/07	2	40.55	0	0.00	40.55	2	614	0.33%
2022/04/01	0	0.00	5	40.50	40.70	-5	639	-0.78%
2022/03/31	7	41.04	0	0.00	40.90	7	640	1.09%
2022/03/30	2	41.15	0	0.00	41.10	2	643	0.31%
2022/03/29	10	40.80	0	0.00	40.90	10	649	1.54%
2022/03/28	1	40.40	0	0.00	40.90	1	650	0.15%
2022/03/24	1	41.05	0	0.00	41.05	1	643	0.16%
2022/03/23	1	41.55	2	41.40	41.45	-1	640	-0.16%
2022/03/22	1	41.70	0	0.00	41.60	1	637	0.16%
2022/03/21	1	41.60	0	0.00	41.65	1	638	0.16%
2022/03/18	0	0.00	6	41.25	41.55	-6	639	-0.94%
2022/03/17	2	41.23	0	0.00	41.25	2	638	0.31%
2022/03/09	2.3	40.24	0	0.00	40.45	2.3	643	0.36%
2022/03/08	0.1	40.45	0	0.00	39.95	0.1	646	0.01%
2022/03/07	1.1	41.31	0	0.00	41.00	1.1	640	0.16%
2022/03/04	1	42.05	0	0.00	42.10	1	634	0.16%
2022/03/03	1	42.25	0	0.00	42.25	1	645	0.15%
2022/02/25	2	41.80	0	0.00	41.85	2	799	0.25%
2022/02/24	9	41.73	0	0.00	41.65	9	808	1.11%
2022/02/23	2	42.70	0	0.00	42.60	2	800	0.25%
2022/02/22	23	42.40	0	0.00	42.40	23	802	2.87%
2022/02/18	38	42.83	0	0.00	43.10	38	800	4.74%
2022/02/17	0	0.00	6	43.00	42.70	-6	805	-0.74%
2022/02/10	8	43.21	0	0.00	43.20	8	832	0.96%
2022/02/09	1	43.15	0	0.00	43.05	1	838	0.12%
2022/02/07	1	42.10	0	0.00	42.55	1	857	0.12%
2022/01/26	1	41.90	0	0.00	42.00	1	857	0.12%
2022/01/25	1	41.85	0	0.00	41.70	1	858	0.12%
2022/01/24	1	42.20	0	0.00	42.05	1	858	0.12%
2022/01/21	1	42.75	0	0.00	42.50	1	856	0.12%
2022/01/19	0	0.00	1	42.55	42.95	-1	840	-0.12%
2022/01/18	1	43.50	0	0.00	42.90	1	838	0.12%
2022/01/13	3	43.57	0	0.00	43.30	3	837	0.36%
2022/01/12	1	43.40	0	0.00	43.50	1	831	0.12%
2022/01/11	4	43.00	0	0.00	42.75	4	832	0.48%
2022/01/10	1	42.10	1	42.80	43.30	0	842	0.00%
2022/01/07	2.3	42.79	5	43.20	42.70	-2.7	861	-0.31%
2022/01/06	1	43.25	0	0.00	43.40	1	851	0.12%
2022/01/05	1	43.75	1	44.25	43.70	0	844	0.00%
2022/01/04	2	44.35	1	44.30	44.15	1	833	0.12%
2022/01/03	9	45.68	11	45.58	44.85	-2	807	-0.25%
2021/12/30	1	43.45	0	0.00	43.75	1	681	0.15%
2021/12/29	9	43.11	5	43.20	43.40	4	657	0.61%
2021/12/27	1.1	42.21	0	0.00	42.25	1.1	642	0.16%
2021/12/24	1	42.20	0	0.00	42.05	1	652	0.15%
2021/12/23	3	42.02	2	42.40	42.40	1	653	0.15%
2021/12/22	0	0.00	1	41.90	41.90	-1	656	-0.15%
2021/12/21	0	0.00	7	41.55	41.80	-7	669	-1.05%
2021/12/20	0	0.00	1	41.60	41.65	-1	683	-0.15%
2021/12/16	1	42.25	0	0.00	42.05	1	684	0.15%
2021/12/15	2	41.90	0	0.00	41.95	2	688	0.29%
2021/12/14	0.1	41.90	0	0.00	41.75	0.1	702	0.01%
2021/12/13	1	42.00	0	0.00	42.00	1	700	0.14%
2021/12/10	2	41.95	0	0.00	42.00	2	705	0.28%
2021/12/09	0.1	42.30	13	42.32	42.10	-13	711	-1.82%
2021/12/06	1	41.85	0	0.00	42.25	1	786	0.13%
2021/12/03	0	0.00	5	41.91	41.95	-5	795	-0.63%
2021/12/02	2	42.40	0	0.00	41.95	2	793	0.25%
2021/11/30	4	42.08	1.2	42.20	42.10	2.8	796	0.36%
2021/11/29	2	41.60	2	41.60	41.85	0	794	0.00%
2021/11/26	1	42.55	0	0.00	42.20	1	783	0.13%
2021/11/25	11	44.92	11	45.39	43.20	0	766	0.00%
2021/11/24	0	0.00	30	44.23	44.45	-30	645	-4.65%
2021/11/23	0	0.00	1	43.60	43.75	-1	629	-0.16%
2021/11/22	2	43.48	0	0.00	43.45	2	625	0.32%
2021/11/19	1	43.25	2	43.60	43.30	-1	629	-0.16%
2021/11/18	1	43.15	0	0.00	43.50	1	627	0.16%
2021/11/17	12	43.70	0	0.00	43.60	12	626	1.91%
2021/11/16	6	43.71	0	0.00	43.80	6	632	0.95%
2021/11/15	1	43.50	4	43.45	43.55	-3	634	-0.47%
2021/11/12	0	0.00	6.1	42.96	42.90	-6.1	636	-0.96%
2021/11/10	0	0.00	12	43.56	43.55	-12	665	-1.80%
2021/11/09	1	42.65	0	0.00	42.75	1	655	0.15%
2021/11/08	1	42.75	5	42.80	42.90	-4	666	-0.60%
2021/11/05	2	42.40	0	0.00	42.90	2	673	0.30%
2021/11/04	1	42.25	11	42.30	42.40	-10	666	-1.50%
2021/11/03	1	41.60	0	0.00	41.80	1	665	0.15%
2021/11/02	2	41.75	0	0.00	41.50	2	673	0.30%
2021/10/22	0	0.00	5	41.30	41.50	-5	751	-0.67%
2021/10/21	1	41.65	0	0.00	41.50	1	765	0.13%
2021/10/18	2	41.65	0	0.00	40.95	2	783	0.26%
2021/10/15	0	0.00	3	42.00	42.40	-3	782	-0.38%
2021/10/14	1	40.10	0	0.00	40.15	1	773	0.13%
2021/10/12	2	40.43	0	0.00	40.20	2	792	0.25%
2021/10/08	3	40.85	0	0.00	40.90	3	818	0.37%
2021/10/07	1	40.55	1	40.95	40.90	0	829	0.00%
2021/10/06	3	40.00	0	0.00	39.90	3	861	0.35%
2021/10/05	11	39.75	0	0.00	40.30	11	863	1.27%
2021/10/04	28	40.32	2	40.90	40.15	26	863	3.01%
2021/10/01	0	0.00	1	40.75	40.80	-1	860	-0.12%
2021/09/30	1	42.25	5	42.35	42.30	-4	856	-0.47%
2021/09/29	3	42.10	0	0.00	42.05	3	862	0.35%
2021/09/28	2	43.00	2	43.20	43.00	0	865	0.00%
2021/09/27	2	42.45	6	42.68	42.60	-4	856	-0.47%
2021/09/23	1	41.45	0	0.00	41.50	1	859	0.12%
2021/09/22	2	41.33	0	0.00	41.30	2	866	0.23%
2021/09/17	4	42.38	10	42.40	42.40	-6	873	-0.69%
2021/09/15	3	41.27	0	0.00	41.25	3	879	0.34%
2021/09/14	2	42.13	1	42.40	41.85	1	887	0.11%
2021/09/13	1	41.95	10	42.20	42.20	-9	897	-1.00%
2021/09/10	4	42.88	49	42.71	42.65	-45	905	-4.97%
2021/09/08	1	39.05	1	39.25	39.00	0	852	0.00%
2021/09/07	1	40.15	4	40.15	40.00	-3	849	-0.35%
2021/09/03	1	40.50	0	0.00	40.55	1	853	0.12%
2021/09/02	1	40.55	0	0.00	40.40	1	866	0.12%
2021/09/01	1	40.70	0.1	40.80	40.80	0.9	887	0.11%
2021/08/31	0	0.00	1	40.60	40.60	-1	915	-0.11%
2021/08/27	6	40.25	0	0.00	40.30	6	946	0.63%
2021/08/25	4	40.28	2	40.50	40.55	2	1,002	0.20%
2021/08/24	1	39.70	0	0.00	39.60	1	1,152	0.09%
2021/08/23	2	39.23	0	0.00	39.55	2	1,227	0.16%
2021/08/20	3	38.50	0	0.00	38.60	3	1,254	0.24%
2021/08/18	2	39.50	0	0.00	39.60	2	1,243	0.16%
2021/08/17	10	39.30	0	0.00	39.35	10	1,245	0.80%
2021/08/16	58	39.56	0	0.00	39.70	58	1,243	4.67%
2021/08/13	21	43.28	3	43.25	43.20	18	1,219	1.48%
2021/08/12	7	43.37	2	43.40	43.30	5	1,218	0.41%
2021/08/11	2	43.90	0	0.00	43.85	2	1,212	0.16%
2021/08/10	1	44.05	0	0.00	43.95	1	1,217	0.08%
2021/08/02	1	45.30	4	45.44	45.55	-3	1,349	-0.22%
2021/07/29	0	0.00	1	43.60	44.00	-1	1,343	-0.07%
2021/07/28	0	0.00	4	43.83	43.60	-4	1,354	-0.30%
2021/07/27	1	44.65	0	0.00	44.25	1	1,390	0.07%
2021/07/26	0	0.00	5.3	44.32	44.80	-5.3	1,423	-0.37%
2021/07/23	0	0.00	1	44.40	43.90	-1	1,435	-0.07%
2021/07/22	1	43.50	0	0.00	43.55	1	1,455	0.07%
2021/07/21	1	43.25	7	43.60	43.10	-6	1,482	-0.40%
2021/07/20	2	43.43	3	43.50	43.45	-1	1,498	-0.07%
2021/07/16	0	0.00	2	44.83	44.80	-2	1,742	-0.11%
2021/07/15	4	44.88	6	45.10	45.15	-2	1,765	-0.11%
2021/07/14	0	0.00	5	44.20	44.30	-5	1,788	-0.28%
2021/07/13	5	44.89	8	45.20	44.65	-3	1,808	-0.17%
2021/07/02	14	44.03	1	44.15	43.90	13	2,305	0.56%
2021/06/30	11	43.70	0	0.00	43.70	11	2,806	0.39%
2021/06/29	0	0.00	0.3	43.60	43.65	-0.3	2,901	-0.01%
2021/06/28	2	44.05	0	0.00	43.90	2	3,193	0.06%
2021/06/25	0	0.00	2	44.25	43.90	-2	3,306	-0.06%
2021/06/24	0	0.00	0	43.30	43.40	0	3,350	0.00%
2021/06/23	1	43.40	0	0.00	43.30	1	3,385	0.03%
2021/06/22	11.3	42.90	0	0.00	42.85	11.3	3,396	0.33%
2021/06/21	1	43.15	1	43.50	43.20	0	3,394	0.00%
2021/06/18	10.1	44.40	0	0.00	44.30	10.1	3,401	0.30%
2021/06/17	0	0.00	10	44.85	44.80	-10	3,425	-0.29%
2021/06/16	0	0.00	17	44.60	44.55	-17	3,510	-0.48%
2021/06/15	2	44.50	1	44.95	45.15	1	3,568	0.03%
2021/06/10	1	44.80	4	44.50	44.50	-3	3,685	-0.08%
2021/06/09	6	44.98	0.3	44.61	44.55	5.7	3,891	0.15%
2021/06/08	0.3	46.25	0	0.00	45.50	0.3	3,984	0.01%
2021/06/07	0	0.00	2	45.95	45.60	-2	3,983	-0.05%
2021/06/04	0	44.70	0	0.00	44.50	0	3,988	0.00%
2021/06/03	2	45.05	0	0.00	45.05	2	4,005	0.05%
2021/06/02	43.1	45.65	12	45.68	45.60	31.1	4,127	0.75%
2021/06/01	42	47.15	5	47.46	47.35	37	4,108	0.90%
2021/05/31	5	45.81	5	46.15	46.40	0	4,098	0.00%
2021/05/28	0	0.00	3	42.98	44.25	-3	4,039	-0.07%
2021/05/27	6	42.20	0	0.00	42.40	6	4,023	0.15%
2021/05/26	0	0.00	1	42.80	42.65	-1	4,054	-0.02%
2021/05/25	4	42.49	1	42.95	42.50	3	4,088	0.07%
2021/05/24	1	42.05	0	0.00	42.00	1	4,151	0.02%
2021/05/20	0.3	41.40	0	0.00	41.15	0.3	4,170	0.01%
2021/05/19	0.1	42.00	0	0.00	41.65	0.1	4,169	0.00%
2021/05/18	0	0.00	2	41.25	42.00	-2	4,178	-0.05%
2021/05/17	22	39.06	0	0.00	39.10	22	4,172	0.53%
2021/05/14	20	41.25	1	42.90	41.50	19	4,143	0.46%
2021/05/12	2	42.75	0	0.00	41.55	2	4,101	0.05%
2021/05/10	1	47.65	0	0.00	47.65	1	4,019	0.02%
2021/05/07	0	0.00	0	47.10	48.05	0	4,017	0.00%
2021/05/06	0	0.00	2	47.00	46.00	-2	4,013	-0.05%
2021/05/04	3.1	47.56	3	46.00	46.65	0.1	4,005	0.00%
2021/04/29	3	49.30	0	0.00	49.20	3	3,938	0.08%
2021/04/27	2	49.95	2	49.40	49.30	0	3,937	0.00%
2021/04/26	1	50.10	0	0.00	50.00	1	3,913	0.03%
2021/04/23	0	0.00	3	49.97	49.90	-3	3,907	-0.08%
2021/04/22	1	50.10	6	50.13	50.10	-5	3,948	-0.13%
2021/04/21	1	50.29	0	0.00	50.10	1	3,736	0.03%
2021/04/20	2	49.83	1	50.00	50.90	1	3,723	0.03%
2021/04/16	1	49.50	0	0.00	49.50	1	3,718	0.03%
2021/04/15	1	50.10	5	50.00	50.30	-4	3,718	-0.11%
2021/04/14	7	49.56	0.2	50.00	50.00	6.8	3,796	0.18%
2021/04/13	4.1	49.93	2	50.10	49.40	2.1	3,799	0.06%
2021/04/12	2	50.25	2	50.15	50.10	0	3,970	0.00%
2021/04/09	1	52.50	5	52.00	51.90	-4	3,932	-0.10%
2021/04/08	1	51.00	4.4	52.81	52.20	-3.4	3,862	-0.09%
2021/04/07	7	51.07	11	51.36	50.70	-4	3,714	-0.11%
2021/04/06	2	52.90	5	52.60	52.50	-3	3,493	-0.09%
2021/04/01	2	49.40	0	0.00	49.60	2	3,216	0.06%
2021/03/31	10.2	49.74	5	49.54	48.90	5.2	3,118	0.17%
2021/03/30	4	48.09	3	48.22	48.20	1	2,822	0.04%
2021/03/29	1	46.65	0	0.00	47.25	1	2,705	0.04%
2021/03/26	1	46.55	2	46.60	46.60	-1	2,704	-0.04%
2021/03/25	1	45.55	0	0.00	45.55	1	2,676	0.04%
2021/03/24	1	45.25	0	0.00	45.20	1	2,657	0.04%
2021/03/23	0	0.00	1	45.20	45.15	-1	2,646	-0.04%
2021/03/22	4	45.30	1	45.50	45.20	3	2,631	0.11%
2021/03/19	3	45.32	2	45.88	45.20	1	2,616	0.04%
2021/03/18	6	46.88	5	46.92	46.95	1	2,538	0.04%
2021/03/17	3.5	47.27	1	46.85	47.30	2.5	2,496	0.10%
2021/03/16	1	48.10	7	47.51	47.55	-6	2,473	-0.24%
2021/03/15	0	0.00	7	47.80	48.40	-7	2,402	-0.29%
2021/03/12	0	0.00	37	47.29	47.60	-37	2,209	-1.67%
2021/03/11	0	0.00	7	45.94	45.55	-7	2,186	-0.32%
2021/03/10	1	45.95	0	0.00	45.35	1	2,286	0.04%
2021/03/09	2	45.58	0	0.00	45.85	2	2,292	0.09%
2021/03/08	3	46.20	13	46.72	46.15	-10	2,275	-0.44%
2021/03/05	1	45.35	0	0.00	45.20	1	2,151	0.05%
2021/03/04	4	45.46	6	46.54	45.35	-2	2,166	-0.09%
2021/03/02	0	0.00	8	44.86	44.20	-8	2,011	-0.40%
2021/02/26	2	45.00	0	0.00	44.85	2	2,003	0.10%
2021/02/25	2.1	45.02	0	0.00	45.20	2.1	1,981	0.11%
2021/02/24	1	45.15	2	45.83	45.05	-1	1,950	-0.05%
2021/02/23	0	0.00	2	43.98	44.20	-2	1,878	-0.11%
2021/02/22	1	43.50	1	43.70	43.50	0	1,865	0.00%
2021/02/19	3	43.07	7	43.29	43.50	-4	1,855	-0.22%
2021/02/18	1	42.65	3	43.27	43.45	-2	1,875	-0.11%
2021/02/17	1	42.50	0	0.00	42.50	1	1,871	0.05%
2021/02/05	0	0.00	2	42.00	41.95	-2	1,861	-0.11%
2021/02/04	1	41.80	12	42.10	41.65	-11	1,861	-0.59%
2021/02/03	1	41.75	5	42.15	41.65	-4	1,868	-0.21%
2021/02/02	3	41.85	1	42.00	41.90	2	1,870	0.11%
2021/02/01	1	40.90	10	40.48	40.80	-9	1,862	-0.48%
2021/01/29	31	41.25	10	41.30	41.15	21	1,855	1.13%
2021/01/28	3	41.23	0	0.00	41.30	3	1,847	0.16%
2021/01/26	1	42.30	10	42.14	42.00	-9	1,846	-0.49%
2021/01/25	3	42.15	0	0.00	42.25	3	1,849	0.16%
2021/01/22	0	0.00	1	42.40	42.45	-1	1,845	-0.05%
2021/01/21	2	42.05	0	0.00	42.50	2	1,837	0.11%
2021/01/20	3	42.85	0	0.00	42.55	3	1,823	0.16%
2021/01/18	8	43.92	2	43.53	44.20	6	1,784	0.34%
2021/01/15	0	0.00	6	45.40	44.60	-6	1,782	-0.34%
2021/01/14	3	45.08	1	44.95	45.15	2	1,722	0.12%
2021/01/12	5	45.56	3	45.05	45.05	2	1,690	0.12%
2021/01/11	4	45.24	2	45.53	46.05	2	1,655	0.12%
2021/01/07	5	47.07	13	46.56	46.70	-8	1,588	-0.50%
2021/01/06	11	45.69	1	45.85	45.15	10	1,466	0.68%
2021/01/05	5.2	46.20	13	46.16	46.70	-7.8	1,394	-0.56%
2021/01/04	5	43.85	14	44.77	44.90	-9	1,172	-0.77%
2020/12/31	0	0.00	6	44.00	44.00	-6	1,105	-0.54%
2020/12/30	0	0.00	2	42.95	42.85	-2	1,081	-0.18%
2020/12/28	2	43.28	0	0.00	43.35	2	1,083	0.18%
2020/12/24	1	42.90	4	42.83	42.75	-3	1,073	-0.28%
2020/12/23	0	0.00	2	42.75	42.70	-2	1,075	-0.19%
2020/12/22	27	43.97	2	42.75	42.75	25	1,086	2.30%
2020/12/21	2	43.35	0	0.00	43.60	2	1,054	0.19%
2020/12/16	10	42.20	0	43.00	42.85	10	1,066	0.94%
2020/12/15	0	0.00	1	42.55	41.90	-1	1,080	-0.09%
2020/12/14	2	43.03	0	0.00	43.00	2	1,065	0.19%
2020/12/09	10	44.00	0	0.00	44.10	10	1,044	0.96%
2020/12/08	9	44.58	1	44.70	44.75	8	1,045	0.77%
2020/12/07	8	44.08	2	44.10	44.35	6	1,043	0.57%
2020/12/04	7	45.74	41	46.17	45.05	-34	975	-3.48%
2020/12/03	3	43.77	10	43.70	43.60	-7	858	-0.82%
2020/12/02	2	43.05	0	0.00	43.10	2	848	0.24%
2020/11/30	0	0.00	6	43.29	43.15	-6	860	-0.70%
2020/11/26	0	0.00	20	42.00	42.00	-20	877	-2.28%
2020/11/24	3	42.20	8	42.35	42.30	-5	1,028	-0.49%
2020/11/17	6	42.25	8	42.51	42.15	-2	1,262	-0.16%
2020/11/16	0	0.00	4	42.05	41.85	-4	1,278	-0.31%
2020/10/30	2	40.05	0	0.00	39.85	2	1,443	0.14%
2020/10/29	31	40.10	0	0.00	40.15	31	1,445	2.14%
2020/10/26	0	0.00	0	41.50	41.15	0	1,502	0.00%
2020/10/23	1	41.25	1	41.75	41.55	0	1,530	0.00%
2020/10/22	0	0.00	1	40.25	40.70	-1	1,630	-0.06%
2020/10/21	1	40.75	0	0.00	40.70	1	1,760	0.06%
2020/10/20	1	40.70	1	41.25	40.90	0	1,836	0.00%
2020/10/19	1	40.30	0	0.00	40.40	1	1,886	0.05%
2020/10/16	5	40.10	0	0.00	40.05	5	1,993	0.25%
2020/10/15	1	40.40	0	0.00	40.40	1	2,028	0.05%
2020/10/14	1	40.80	0.2	40.90	40.75	0.8	2,050	0.04%
2020/10/08	1	41.50	0	0.00	41.70	1	2,184	0.05%
2020/10/07	0	0.00	3	41.70	41.70	-3	2,255	-0.13%
2020/10/06	0	0.00	6	41.90	41.90	-6	2,325	-0.26%
2020/09/30	0	0.00	5	41.00	41.10	-5	2,681	-0.19%
2020/09/28	0	0.00	5	40.65	40.60	-5	3,424	-0.15%
2020/09/25	2	41.00	0	0.00	40.10	2	3,451	0.06%
2020/09/24	2	41.08	0	0.00	40.70	2	3,463	0.06%
2020/09/23	1	41.90	0.1	41.95	41.90	0.9	3,494	0.03%
2020/09/22	3	42.68	10	42.15	42.20	-7	3,524	-0.20%
2020/09/18	3	42.65	0	0.00	43.80	3	3,519	0.09%
2020/09/17	0	0.00	1	42.30	42.45	-1	3,499	-0.03%
2020/09/16	0	0.00	10	42.85	42.30	-10	3,504	-0.29%
2020/09/15	0	0.00	1	43.10	42.80	-1	3,511	-0.03%
2020/09/14	0	0.00	13	41.85	42.75	-13	3,526	-0.37%
2020/09/11	10	42.25	0	0.00	42.10	10	3,523	0.28%
2020/09/10	5	43.25	0	0.00	43.00	5	3,507	0.14%
2020/09/09	6	43.90	7.2	43.91	43.90	-1.2	3,492	-0.03%
2020/09/08	10	44.25	12	44.88	44.70	-2	3,476	-0.06%
2020/09/07	2	45.60	25	45.32	44.55	-23	3,478	-0.66%
2020/09/04	27	44.59	2	44.38	44.95	25	3,479	0.72%
2020/09/03	6.3	45.63	1	45.70	45.30	5.3	3,478	0.15%
2020/09/01	2	46.10	3	45.67	45.80	-1	3,459	-0.03%
2020/08/31	12	46.56	23	46.32	46.20	-11	3,432	-0.32%
2020/08/28	0	0.00	1	44.95	44.35	-1	3,292	-0.03%
2020/08/27	17	45.41	16	45.94	45.15	1	3,278	0.03%
2020/08/26	0	0.00	11	45.20	45.15	-11	3,224	-0.34%
2020/08/25	6	45.13	20	45.45	45.40	-14	3,196	-0.44%
2020/08/24	3	45.10	4	45.40	45.10	-1	3,156	-0.03%
2020/08/21	0	0.00	1	42.35	42.85	-1	3,051	-0.03%
2020/08/20	1	40.50	2	41.10	41.70	-1	3,032	-0.03%
2020/08/19	0	0.00	1	43.15	43.15	-1	2,997	-0.03%
2020/08/18	11	43.99	2	44.10	43.90	9	2,984	0.30%
2020/08/17	1	44.75	0	0.00	44.60	1	2,965	0.03%
2020/08/14	1	44.10	1	43.85	44.05	0	2,946	0.00%
2020/08/13	1	44.10	0	0.00	43.50	1	2,939	0.03%
2020/08/12	5	43.10	2	43.50	43.70	3	2,915	0.10%
2020/08/11	0	0.00	1.2	44.06	43.35	-1.2	2,907	-0.04%
2020/08/10	6	44.10	4	44.34	44.05	2	2,926	0.07%
2020/08/07	2	44.43	4	44.60	44.25	-2	2,921	-0.07%
2020/08/05	2	45.88	1	45.80	45.70	1	2,918	0.03%
2020/08/03	0	0.00	1	44.30	44.30	-1	2,989	-0.03%
2020/07/31	21	44.79	1	45.10	44.90	20	3,001	0.67%
2020/07/30	1	45.15	0	0.00	44.45	1	2,976	0.03%
2020/07/29	5	44.50	0	0.00	44.50	5	2,951	0.17%
2020/07/28	28	46.89	23	44.78	44.25	5	2,924	0.17%
2020/07/27	53	49.36	85	48.01	46.20	-32	2,815	-1.14%
2020/07/24	7	47.31	167	47.02	47.15	-160	2,675	-5.98%	大賣/鉅額交易
2020/07/23	3	49.52	3	49.80	48.70	0	2,598	0.00%
2020/07/22	40	50.03	8	50.57	50.70	32	2,542	1.26%
2020/07/21	23	48.14	0	0.00	48.00	23	2,431	0.95%
2020/07/20	23	46.68	3	45.80	46.90	20	2,388	0.84%
2020/07/17	18	48.82	0	0.00	47.30	18	2,362	0.76%
2020/07/16	14	46.90	0	0.00	46.95	14	2,315	0.60%
2020/07/15	1	47.85	5.6	47.98	47.75	-4.6	2,281	-0.20%
2020/07/14	17	48.53	62	48.34	47.80	-45	2,232	-2.02%
2020/07/13	18	50.48	180	50.74	50.10	-162	2,161	-7.50%	大賣/鉅額交易
2020/07/10	109	50.66	25.1	51.09	51.40	83.9	2,095	4.00%	大買/
2020/07/09	18	52.31	46	51.45	50.80	-28	1,975	-1.42%
2020/07/08	103	53.30	464	52.90	53.40	-361	1,737	-20.78%	大買/大賣/鉅額交易
2020/07/07	38	50.00	2	50.00	50.00	36	1,121	3.21%
2020/07/06	0	0.00	5	45.50	45.50	-5	999	-0.50%
2020/07/03	0	0.00	6	41.40	41.40	-6	974	-0.62%
2020/07/02	0	0.00	2	37.10	37.65	-2	952	-0.21%
2020/07/01	2	39.00	54	38.96	39.00	-52	903	-5.76%
2020/06/30	0	0.00	1	38.85	38.90	-1	867	-0.12%
2020/06/24	1	38.90	1	38.90	39.00	0	849	0.00%
2020/06/22	3	39.25	20	39.50	39.15	-17	852	-1.99%
2020/06/19	6	39.00	13	39.00	38.90	-7	844	-0.83%
2020/06/18	7	38.44	0	0.00	38.55	7	825	0.85%
2020/06/15	0	0.00	5	37.45	37.45	-5	844	-0.59%
2020/06/11	3	38.00	0	0.00	37.45	3	840	0.36%
2020/06/08	1	37.90	0	0.00	37.90	1	852	0.12%
2020/06/05	2	38.00	0	0.00	38.10	2	843	0.24%
2020/06/03	1	37.60	0	0.00	37.65	1	853	0.12%
2020/06/01	0	0.00	6	37.40	37.40	-6	840	-0.71%
2020/05/28	0	0.00	1	37.20	37.15	-1	839	-0.12%
2020/05/25	0	0.00	1	37.05	37.10	-1	841	-0.12%
2020/05/22	3	36.85	0	0.00	36.90	3	839	0.36%
2020/05/18	0	0.00	4	37.35	37.05	-4	834	-0.48%
2020/05/15	1	37.45	10	37.34	37.25	-9	830	-1.08%
2020/05/14	1	37.15	0	0.00	37.05	1	794	0.13%
2020/05/13	0	0.00	5	37.55	37.50	-5	781	-0.64%
2020/05/12	1	37.55	2	37.65	37.50	-1	773	-0.13%
2020/05/11	12	38.19	8	37.89	38.10	4	751	0.53%
2020/05/08	1	36.40	6	36.62	36.95	-5	698	-0.72%
2020/05/07	2	34.90	1	34.70	34.90	1	638	0.16%
2020/05/05	1	33.10	0	0.00	33.25	1	616	0.16%
2020/05/04	1	33.30	0	0.00	32.95	1	614	0.16%
2020/04/21	0	0.00	1	32.90	32.00	-1	650	-0.15%
2020/04/17	2	33.30	0	0.00	33.45	2	643	0.31%
2020/04/14	0	0.00	1	32.80	32.80	-1	641	-0.16%
2020/04/09	0	0.00	1	32.40	32.40	-1	650	-0.15%
2020/03/27	1	30.45	1	30.60	30.20	0	620	0.00%
2020/03/26	0	0.00	1	29.20	29.80	-1	611	-0.16%
2020/03/25	0	0.00	10	29.70	29.35	-10	611	-1.64%
2020/03/24	0	0.00	1	28.30	28.25	-1	614	-0.16%
2020/03/20	1	27.45	1	26.80	27.80	0	620	0.00%
2020/03/19	4	25.66	0	0.00	25.60	4	607	0.66%
2020/03/18	1	28.80	0	0.00	28.30	1	587	0.17%
2020/03/17	2	28.65	0	0.00	28.70	2	584	0.34%
2020/03/16	3	29.23	1	29.40	29.10	2	577	0.35%
2020/03/13	1	28.50	0	0.00	29.00	1	565	0.18%
2020/03/12	24	31.52	15	32.00	31.20	9	541	1.66%
2020/03/10	7	32.98	1	33.65	33.60	6	522	1.15%
2020/03/09	1	34.05	0	0.00	33.90	1	507	0.20%
2020/03/06	3	34.55	1	34.60	34.60	2	504	0.40%
2020/03/03	0	0.00	1	35.00	34.80	-1	519	-0.19%
2020/03/02	4	34.70	0	0.00	34.55	4	520	0.77%
2020/02/27	0	0.00	8	35.05	35.30	-8	513	-1.56%
2020/02/25	2	35.25	1	35.50	35.45	1	519	0.19%
2020/02/21	4	35.85	0	0.00	36.15	4	520	0.77%
2020/02/20	5	35.90	0	0.00	35.75	5	520	0.96%
2020/02/18	2	35.55	0	0.00	35.50	2	530	0.38%
2020/02/12	3	35.37	2	35.50	35.40	1	560	0.18%
2020/02/11	3	35.07	0	0.00	35.05	3	557	0.54%
2020/02/10	3	34.97	32	35.04	34.95	-29	554	-5.23%
2020/02/06	1	36.45	0	0.00	36.50	1	557	0.18%
2020/02/05	5	36.25	0	0.00	36.20	5	589	0.85%
2020/02/04	1	36.50	0	0.00	36.40	1	593	0.17%
2020/02/03	35	35.41	0	0.00	35.60	35	594	5.88%
2020/01/31	20	36.65	0	0.00	36.65	20	584	3.42%
2020/01/30	3	37.07	0	0.00	36.50	3	582	0.51%
2020/01/16	6	39.00	0	0.00	39.15	6	570	1.05%
2020/01/09	6	38.30	0.1	38.50	38.30	5.9	643	0.91%
2020/01/06	8	39.01	0	0.00	38.90	8	654	1.22%
2020/01/03	7	39.41	0	0.00	39.50	7	657	1.06%
2019/12/31	0	0.00	3	39.73	39.70	-3	684	-0.44%
2019/12/26	0	0.00	1	39.75	39.75	-1	745	-0.13%
2019/12/23	1	39.95	0	0.00	39.95	1	803	0.12%
2019/12/20	1	40.15	0	0.00	40.15	1	833	0.12%
2019/12/19	0	0.00	37	40.02	40.25	-37	830	-4.46%
2019/12/13	1	39.35	0	0.00	39.55	1	831	0.12%
2019/12/12	2	39.60	0	0.00	39.60	2	846	0.24%
2019/11/28	0.4	39.95	0	0.00	39.95	0.4	935	0.04%
2019/11/22	0	0.00	20	39.11	39.00	-20	918	-2.18%
2019/11/20	1	39.10	0	0.00	39.05	1	928	0.11%
2019/11/18	0	0.00	12	39.15	39.30	-12	943	-1.27%
2019/11/13	1	38.60	0	0.00	38.55	1	991	0.10%
2019/11/12	5	38.60	0	0.00	38.55	5	993	0.50%
2019/11/08	1	40.00	0	0.00	39.95	1	983	0.10%
2019/11/06	1	39.80	10	40.00	40.00	-9	991	-0.91%
2019/11/05	4	40.40	0	0.00	40.30	4	988	0.40%
2019/11/04	1	40.20	13	40.04	40.25	-12	982	-1.22%
2019/10/29	0	0.00	7	39.32	39.10	-7	975	-0.72%
2019/10/21	1	39.30	0	0.00	39.20	1	997	0.10%
2019/10/18	5	39.21	1	39.50	39.50	4	980	0.41%
2019/10/17	10	38.35	0	0.00	38.25	10	941	1.06%
2019/10/15	1	37.40	4	37.90	38.05	-3	940	-0.32%
2019/10/08	30	37.49	6	37.34	37.40	24	942	2.55%
2019/10/07	6	37.00	0	0.00	36.80	6	942	0.64%
2019/10/04	0	0.00	2	37.15	37.20	-2	1,001	-0.20%
2019/10/03	31	38.00	0	0.00	38.00	31	1,043	2.97%
2019/10/01	6	38.09	0	0.00	37.95	6	1,070	0.56%
2019/09/27	5	38.70	0	0.00	38.70	5	1,051	0.48%
2019/09/25	10	39.24	0	0.00	39.05	10	1,072	0.93%
2019/09/23	1	40.15	0	0.00	40.10	1	1,060	0.09%
2019/09/20	15	40.15	0	0.00	40.30	15	1,064	1.41%
2019/09/19	0	0.00	0	40.30	40.00	0	1,055	0.00%
2019/09/17	30	39.77	0	0.00	39.70	30	1,052	2.85%
2019/09/16	8	40.05	0	0.00	40.00	8	1,043	0.77%
2019/09/10	8	40.64	0	0.00	40.10	8	1,059	0.76%
2019/09/04	0	0.00	1	41.85	41.70	-1	1,024	-0.10%
2019/09/02	3	42.00	0	0.00	42.00	3	1,038	0.29%
2019/08/30	10	41.70	0	0.00	41.65	10	1,036	0.96%
2019/08/27	10	41.50	0	0.00	41.35	10	1,047	0.95%
2019/08/26	0	0.00	1	41.50	41.45	-1	1,047	-0.10%
2019/08/23	2	42.35	20	42.40	42.40	-18	1,048	-1.72%
2019/08/22	0	0.00	10	42.45	42.45	-10	1,070	-0.93%
2019/08/21	8	42.58	0	0.00	42.55	8	1,070	0.75%
2019/08/20	6	42.81	0	0.00	42.95	6	1,067	0.56%
2019/08/16	5	41.85	7.2	41.82	41.95	-2.2	1,081	-0.20%
2019/08/13	1	42.10	0	0.00	41.80	1	1,132	0.09%
2019/08/08	1	42.00	0	0.00	42.10	1	1,193	0.08%
2019/08/07	0	0.00	1	41.80	41.70	-1	1,275	-0.08%
2019/08/06	1	41.20	2	40.70	41.30	-1	1,320	-0.08%
2019/08/05	0	0.00	0	41.65	41.55	0	1,450	0.00%
2019/08/02	3	42.08	0	0.00	42.00	3	1,488	0.20%
2019/08/01	1	43.10	0	0.00	43.00	1	1,497	0.07%
2019/07/31	1	43.60	1	43.65	43.65	0	1,521	0.00%
2019/07/30	1	45.00	1	44.00	43.95	0	1,540	0.00%
2019/07/29	0	0.00	1	45.10	45.00	-1	1,551	-0.06%
2019/07/26	0	0.00	1	45.25	45.30	-1	1,571	-0.06%
2019/07/25	3	45.55	0	0.00	45.70	3	1,594	0.19%
2019/07/24	0	0.00	2	45.78	45.80	-2	1,606	-0.12%
2019/07/23	1	44.60	0	0.00	44.70	1	1,599	0.06%
2019/07/22	12	44.61	0	0.00	44.65	12	1,611	0.74%
2019/07/18	3	44.70	1	44.50	44.45	2	1,700	0.12%
2019/07/17	2.4	44.52	0	0.00	44.70	2.4	1,721	0.14%
2019/07/16	1	44.50	0	0.00	44.45	1	1,753	0.06%
2019/07/15	0	0.00	0	44.60	44.60	0	1,756	0.00%
2019/07/12	10	45.28	1	45.30	45.10	9	1,768	0.51%
2019/07/10	13	45.35	0	0.00	45.20	13	1,821	0.71%
2019/07/09	1	48.90	0	0.00	48.95	1	1,784	0.06%
2019/07/04	1	48.30	0	0.00	48.15	1	1,838	0.05%
2019/07/01	1	48.10	0	0.00	47.95	1	1,843	0.05%
2019/06/28	2	47.88	0	0.00	47.90	2	1,863	0.11%
2019/06/25	1	47.60	0	0.00	47.60	1	1,999	0.05%
2019/06/18	0	0.00	0	47.10	47.10	0	2,118	0.00%
2019/06/17	0	0.00	1	46.80	47.40	-1	2,117	-0.05%
2019/06/11	0	0.00	3	46.50	46.80	-3	2,137	-0.14%
2019/06/10	0	0.00	2	46.30	46.55	-2	2,133	-0.09%
2019/06/06	4	46.00	0	0.00	45.95	4	2,132	0.19%
2019/05/29	2	45.55	26	45.59	45.50	-24	2,155	-1.11%
2019/05/24	0	0.00	5	46.70	46.90	-5	2,158	-0.23%
2019/05/23	1	46.65	36	46.45	46.25	-35	2,142	-1.63%
2019/05/22	13	47.97	0	0.00	47.75	13	2,103	0.62%
2019/05/21	0	0.00	0.7	48.10	48.40	-0.7	2,088	-0.03%
2019/05/20	2	48.20	0	0.00	48.50	2	2,065	0.10%
2019/05/17	2	49.50	6	49.60	49.00	-4	2,047	-0.20%
2019/05/16	1	51.10	10	51.10	50.10	-9	2,022	-0.45%
2019/05/15	11	51.66	11	51.15	51.70	0	1,996	0.00%
2019/05/13	34	51.35	39	50.96	50.40	-5	1,877	-0.27%
2019/05/10	0	0.00	10	49.85	50.00	-10	1,744	-0.57%
2019/05/09	0	0.00	1	49.90	49.60	-1	1,700	-0.06%
2019/05/08	5	49.88	0	0.00	49.80	5	1,677	0.30%
2019/05/07	2	48.80	0	0.00	49.55	2	1,646	0.12%
2019/05/06	0	0.00	5	48.10	47.90	-5	1,626	-0.31%
2019/04/30	20	49.45	4	48.90	50.00	16	1,561	1.02%
2019/04/29	1	48.70	2	48.90	48.65	-1	1,548	-0.06%
2019/04/26	4	49.90	0	0.00	49.65	4	1,528	0.26%
2019/04/25	1	50.60	25	50.58	50.60	-24	1,514	-1.58%
2019/04/24	0	0.00	2	50.00	49.85	-2	1,471	-0.14%
2019/04/22	0	0.00	3	49.55	48.75	-3	1,420	-0.21%
2019/04/19	3	50.00	0	0.00	49.80	3	1,395	0.22%
2019/04/16	1	50.00	0	0.00	49.95	1	1,325	0.08%
2019/04/15	0	0.00	46	50.87	51.00	-46	1,297	-3.55%
2019/04/12	0	0.00	12	51.00	49.80	-12	1,266	-0.95%
2019/04/11	0	0.00	4	50.03	50.10	-4	1,208	-0.33%
2019/04/10	1	49.35	6	49.39	49.15	-5	1,152	-0.43%
2019/04/08	0	0.00	2	48.50	48.65	-2	1,069	-0.19%
2019/04/02	0	0.00	2	48.30	48.35	-2	1,023	-0.20%
2019/04/01	5	48.10	9	48.26	47.85	-4	992	-0.40%
2019/03/29	0	0.00	1	47.50	47.00	-1	919	-0.11%
2019/03/27	0	0.00	4	46.55	46.50	-4	859	-0.47%
2019/03/26	8	46.15	45	46.57	46.20	-37	834	-4.43%
2019/03/22	2	44.95	21	44.64	44.90	-19	734	-2.59%
2019/03/21	0	0.00	10	44.50	44.45	-10	712	-1.40%
2019/03/20	0	0.00	20	43.98	44.45	-20	702	-2.85%
2019/03/19	1	43.60	20	43.60	43.75	-19	688	-2.76%
2019/03/18	0	0.00	6	44.03	43.80	-6	685	-0.88%
2019/03/15	0	0.00	1	43.50	43.50	-1	677	-0.15%
2019/03/14	0	0.00	9	43.20	43.00	-9	661	-1.36%
2019/03/13	0	0.00	1	43.10	42.90	-1	667	-0.15%
2019/03/11	0	0.00	7	42.85	42.85	-7	685	-1.02%
2019/03/05	0	0.00	1	42.00	41.90	-1	764	-0.13%
2019/02/26	2	42.00	0	0.00	42.00	2	799	0.25%
2019/02/25	10	41.30	0	0.00	41.70	10	798	1.25%
2019/02/22	0	0.00	10	41.30	41.35	-10	793	-1.26%
2019/02/15	0	0.00	5	42.05	41.70	-5	783	-0.64%
2019/01/22	2	40.40	0	0.00	40.45	2	792	0.25%
2019/01/21	5	40.95	0	0.00	40.95	5	791	0.63%
2019/01/17	0	0.00	0	41.00	41.00	0	808	0.00%
2019/01/16	10	40.65	0	0.00	40.20	10	802	1.25%
2019/01/14	0	0.00	12	40.55	40.50	-12	783	-1.53%
2019/01/08	6	40.00	0	0.00	40.35	6	803	0.75%
2018/12/25	0	0.00	1	42.40	42.30	-1	907	-0.11%
2018/12/24	1	42.65	0	0.00	42.80	1	909	0.11%
2018/12/21	1	41.80	0	0.00	41.80	1	936	0.11%
2018/12/18	0	0.00	10	42.55	42.70	-10	925	-1.08%
2018/12/06	0	0.00	1	43.65	42.60	-1	955	-0.10%
2018/11/30	0	0.00	2	44.00	44.75	-2	983	-0.20%
2018/11/29	0	0.00	10	44.65	43.75	-10	953	-1.05%
2018/11/28	2	43.45	0	0.00	43.50	2	931	0.21%
2018/11/27	0	0.00	2	43.00	43.40	-2	923	-0.22%
2018/11/26	1	41.80	0	0.00	41.90	1	891	0.11%
2018/11/22	10	41.80	0	0.00	40.65	10	907	1.10%
2018/11/20	0	0.00	22	40.86	40.90	-22	972	-2.26%
2018/11/16	1	40.60	10	40.55	40.50	-9	992	-0.91%
2018/11/12	0	0.00	8	40.00	39.90	-8	1,108	-0.72%
2018/11/08	0	0.00	2	40.20	40.80	-2	1,358	-0.15%
2018/11/02	10	39.40	0	0.00	39.40	10	1,395	0.72%
2018/10/31	0	0.00	0	38.45	38.40	0	1,410	0.00%
2018/10/30	1	37.30	0	0.00	37.70	1	1,428	0.07%
2018/10/29	5	37.35	0	0.00	37.20	5	1,541	0.32%
2018/10/26	32	37.92	0	0.00	37.25	32	1,555	2.06%
2018/10/19	2	39.40	0	0.00	39.65	2	1,603	0.12%
2018/10/11	2	37.93	0	0.00	37.35	2	1,594	0.13%
2018/10/05	1	41.75	2	40.45	41.00	-1	1,534	-0.07%
2018/09/28	2	42.35	10	42.50	42.05	-8	1,557	-0.51%
2018/09/27	0	0.00	20	42.60	42.70	-20	1,551	-1.29%
2018/09/26	1	42.60	0	0.00	42.75	1	1,563	0.06%
2018/09/19	0	0.00	1	43.80	43.40	-1	1,591	-0.06%
2018/09/18	1	43.00	0	0.00	43.55	1	1,601	0.06%
2018/09/14	5	43.69	0	0.00	43.75	5	1,639	0.31%
2018/09/10	3	43.40	0	0.00	42.75	3	1,671	0.18%
2018/09/07	1	45.35	3	46.23	44.80	-2	1,864	-0.11%
2018/09/06	0	0.00	11	46.00	46.00	-11	1,844	-0.60%
2018/09/03	0	0.00	20	44.90	44.75	-20	1,950	-1.03%
2018/08/30	0	0.00	22	46.18	46.30	-22	1,974	-1.11%
2018/08/29	17	46.69	3	46.35	46.30	14	1,985	0.71%
2018/08/28	4	46.05	4	46.21	46.50	0	1,955	0.00%
2018/08/22	0	0.00	2	45.83	45.20	-2	1,912	-0.10%
2018/08/21	0	0.00	11	45.59	45.95	-11	1,903	-0.58%
2018/08/20	7	45.37	1	45.65	44.90	6	1,895	0.32%
2018/08/17	23	45.48	0	0.00	45.40	23	1,908	1.21%
2018/08/16	6	44.98	11	45.08	45.85	-5	1,861	-0.27%
2018/08/15	32	44.19	10	44.45	44.15	22	1,755	1.25%
2018/08/14	8	42.28	0	0.00	42.50	8	1,646	0.49%
2018/08/13	7	41.45	0	0.00	41.55	7	1,678	0.42%
2018/08/09	10	41.65	0	0.00	41.50	10	1,648	0.61%
2018/08/06	5	41.20	0	41.50	41.50	5	1,643	0.30%
2018/08/03	1	41.00	0	41.05	40.95	1	1,645	0.06%
2018/08/02	0	0.00	0	43.25	43.25	0	1,551	0.00%
2018/08/01	5	43.70	0	0.00	43.70	5	1,541	0.32%
2018/07/27	0	0.00	0	42.25	42.25	0	1,483	0.00%
2018/07/18	20	42.18	0	0.00	42.00	20	1,517	1.32%
2018/07/13	10	42.10	0	0.00	42.10	10	1,522	0.66%
2018/07/10	10	41.45	0	0.00	41.85	10	1,568	0.64%
2018/07/06	10	40.00	0	0.00	40.00	10	1,592	0.63%
2018/07/04	1	40.95	0	0.00	40.80	1	1,605	0.06%
2018/07/03	2	42.15	0	0.00	41.50	2	1,611	0.12%
2018/07/02	1	42.95	1	43.00	43.00	0	1,620	0.00%
2018/06/29	1	43.00	0	0.00	43.00	1	1,677	0.06%
2018/06/26	0	0.00	0.6	43.00	43.00	-0.6	1,686	-0.04%
2018/06/22	1	42.60	0	0.00	42.55	1	1,660	0.06%
2018/06/14	5	44.90	0	0.00	45.00	5	1,438	0.35%
2018/06/12	1	45.25	1	45.10	44.70	0	1,441	0.00%
2018/06/11	22	45.28	20	45.24	45.65	2	1,385	0.14%
2018/06/08	21	46.01	0	0.00	46.00	21	1,409	1.49%
2018/06/07	0	0.00	5	47.15	47.10	-5	1,416	-0.35%
2018/06/06	10	46.40	0	0.00	46.85	10	1,421	0.70%
2018/06/05	0	0.00	1	47.00	47.00	-1	1,441	-0.07%
2018/06/04	0	0.00	7	47.25	47.40	-7	1,479	-0.47%
2018/05/31	1	46.80	1	47.20	47.90	0	1,479	0.00%
2018/05/30	1	46.55	2	46.43	46.80	-1	1,476	-0.07%
2018/05/29	1	47.60	10	47.81	47.55	-9	1,485	-0.61%
2018/05/28	0	0.00	1	47.60	48.00	-1	1,519	-0.07%
2018/05/25	0	0.00	37	47.64	47.20	-37	1,525	-2.43%
2018/05/24	10	46.70	0	0.00	47.10	10	1,510	0.66%
2018/05/23	0	0.00	10	46.55	46.90	-10	1,519	-0.66%
2018/05/22	3	47.08	3	47.20	47.30	0	1,526	0.00%
2018/05/21	0	0.00	13	46.76	47.15	-13	1,519	-0.86%
2018/05/16	0	0.00	1	44.80	44.95	-1	1,634	-0.06%
2018/05/14	0	0.00	6	45.14	45.40	-6	1,799	-0.33%
2018/05/10	5	45.45	0	0.00	45.30	5	1,823	0.27%
2018/05/08	2	43.63	0	0.00	43.70	2	1,865	0.11%
2018/04/30	3	42.53	0	0.00	43.10	3	2,256	0.13%
2018/04/26	1	41.05	1	41.40	41.05	0	2,461	0.00%
2018/04/24	5	42.52	0	0.00	42.35	5	2,653	0.19%
2018/04/23	0	0.00	1	44.10	43.60	-1	2,826	-0.04%
2018/04/19	3	44.35	2	43.78	44.35	1	3,197	0.03%
2018/04/18	13	43.93	0	0.00	43.30	13	3,615	0.36%
2018/04/17	7	44.07	16	44.53	44.00	-9	3,784	-0.24%
2018/04/16	11	45.10	0	0.00	45.30	11	4,033	0.27%
2018/04/13	5	45.70	0	0.00	45.55	5	4,085	0.12%
2018/04/12	5	45.29	2	45.25	45.15	3	4,140	0.07%
2018/04/11	33	46.99	2	46.98	46.30	31	4,140	0.75%
2018/04/10	32	47.23	6	47.34	47.10	26	4,235	0.61%
2018/04/09	3	47.13	0	0.00	47.15	3	4,294	0.07%
2018/04/03	0	0.00	2	47.65	47.30	-2	4,412	-0.05%
2018/04/02	17	47.49	6	48.10	48.00	11	4,452	0.25%
2018/03/31	1	45.70	0	0.00	46.05	1	4,492	0.02%
2018/03/30	0	0.00	1	45.20	45.30	-1	4,645	-0.02%
2018/03/29	1	45.05	2	45.00	45.00	-1	4,935	-0.02%
2018/03/23	5	45.66	0	0.00	45.75	5	5,695	0.09%
2018/03/22	5	46.58	0	0.00	46.50	5	5,687	0.09%
2018/03/21	10	47.10	0	0.00	46.95	10	5,678	0.18%
2018/03/19	1	47.50	0	0.00	47.65	1	5,678	0.02%
2018/03/16	11	46.92	2	47.10	47.25	9	5,658	0.16%
2018/03/15	7	46.79	10	46.55	46.55	-3	5,650	-0.05%
2018/03/14	6	47.08	5	47.38	47.35	1	5,646	0.02%
2018/03/13	2	47.88	0.5	48.30	48.00	1.5	5,633	0.03%
2018/03/12	1	48.65	12	48.60	48.50	-11	5,630	-0.20%
2018/03/09	12	48.18	0	0.00	49.00	12	5,632	0.21%
2018/03/07	1	48.00	0	0.00	47.85	1	5,602	0.02%
2018/03/06	10	47.85	10	48.20	48.50	0	5,621	0.00%
2018/03/02	5	48.94	0	0.00	48.85	5	5,613	0.09%
2018/03/01	2	49.40	0	0.00	49.40	2	5,600	0.04%
2018/02/27	2	49.50	20	50.46	49.45	-18	5,569	-0.32%
2018/02/26	0	0.00	2	50.00	50.30	-2	5,560	-0.04%
2018/02/23	6	50.53	3	51.33	50.30	3	5,570	0.05%
2018/02/22	0	0.00	0	50.50	50.50	0	5,565	0.00%
2018/02/21	6	50.30	0	0.00	50.90	6	5,563	0.11%
2018/02/12	10	49.00	0	0.00	48.80	10	5,564	0.18%
2018/02/09	12	48.98	4	50.70	50.70	8	5,536	0.14%
2018/02/08	5	50.80	25	50.38	51.20	-20	5,503	-0.36%
2018/02/07	4	49.54	0	0.00	49.05	4	5,471	0.07%
2018/02/06	12	47.65	130	47.38	47.35	-118	5,452	-2.16%	大賣/鉅額交易
2018/02/05	2	51.35	15	51.47	52.60	-13	5,496	-0.24%
2018/01/30	0	0.00	8	53.03	53.20	-8	5,527	-0.14%
2018/01/29	9	56.31	60	55.50	53.70	-51	5,645	-0.90%
2018/01/26	53	55.72	3	54.80	55.90	50	5,568	0.90%
2018/01/25	0	0.00	10	56.00	54.30	-10	5,551	-0.18%
2018/01/24	5	54.30	1.2	53.26	55.00	3.8	5,524	0.07%
2018/01/23	19	54.84	8	54.63	53.50	11	5,508	0.20%
2018/01/22	3	53.03	9	53.73	54.60	-6	5,472	-0.11%
2018/01/19	20	53.65	10	53.49	53.40	10	5,502	0.18%
2018/01/18	0	0.00	13	54.98	54.50	-13	5,542	-0.23%
2018/01/17	7	54.71	3	56.00	54.40	4	5,908	0.07%
2018/01/16	4	53.45	27	53.57	53.90	-23	5,799	-0.40%
2018/01/15	50	55.22	27	55.16	54.80	23	5,700	0.40%
2018/01/12	70	53.11	113	54.20	53.20	-43	5,469	-0.79%	大賣/
2018/01/11	64	50.72	34	50.20	51.00	30	5,056	0.59%
2018/01/10	36	50.30	63	49.39	48.95	-27	4,929	-0.55%
2018/01/08	0	0.00	8	47.00	47.10	-8	4,696	-0.17%
2018/01/05	13	47.00	1	47.18	46.60	12	4,679	0.26%
2018/01/04	5	47.10	20.1	47.03	47.10	-15.1	4,710	-0.32%
2018/01/03	0	0.00	10	48.54	48.70	-10	4,601	-0.22%
2018/01/02	0.1	48.85	1	49.50	48.85	-0.9	4,534	-0.02%