盟立 (2464)-兆豐-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
48.65
漲跌
▼1.05
漲幅
-2.11%
成交量
3,449張
產業
上市其他電子類股
384人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

盟立 (2464)籌碼相關－兆豐-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

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	20.1	48.83	7.1	48.76	48.65	13	7,360	0.18%
2024/04/29	24	49.85	9.2	49.37	49.70	14.8	7,309	0.20%
2024/04/26	27.5	50.82	104	50.31	50.70	-76.5	7,153	-1.07%	大賣/
2024/04/25	20	48.30	12	47.79	47.45	8	6,791	0.12%
2024/04/24	11.1	46.54	48.2	47.26	47.45	-37	6,692	-0.55%
2024/04/23	18.2	44.93	14.2	45.41	45.00	4	6,567	0.06%
2024/04/22	7.1	44.19	11	43.39	43.60	-3.9	6,514	-0.06%
2024/04/19	42	44.24	0	0.00	43.95	42	6,471	0.65%
2024/04/18	16	46.35	1.1	46.20	46.40	15	6,370	0.23%
2024/04/17	8.1	47.59	23	47.52	47.65	-14.9	6,310	-0.24%
2024/04/16	39	46.83	21.1	46.31	46.40	17.9	6,251	0.29%
2024/04/15	13	48.81	6	48.43	48.20	7	6,159	0.11%
2024/04/12	4.1	50.50	38	50.48	50.20	-33.9	6,060	-0.56%
2024/04/11	39	50.47	78	51.53	50.00	-39	5,920	-0.66%
2024/04/10	81	55.85	88.2	55.34	55.20	-7.2	5,637	-0.13%
2024/04/09	25	53.24	37	53.02	53.70	-12	4,978	-0.24%
2024/04/08	12.2	48.89	28	48.63	48.90	-15.8	4,446	-0.36%
2024/04/03	0	0.00	4	47.04	46.70	-4	4,212	-0.09%
2024/04/02	11	47.38	0	0.00	47.65	11	4,148	0.27%
2024/04/01	14	47.31	13	47.00	47.10	1	4,060	0.02%
2024/03/29	1	48.00	27	47.32	46.55	-26	3,885	-0.67%
2024/03/28	1	47.15	10	47.25	47.00	-9	3,775	-0.24%
2024/03/27	38	48.99	17	49.58	47.90	21	3,638	0.58%
2024/03/26	12	46.30	18	45.67	45.55	-6	3,117	-0.19%
2024/03/25	44	47.17	23.7	46.82	46.60	20.3	2,855	0.71%
2024/03/22	24.2	45.41	82	44.21	45.85	-57.8	2,418	-2.39%
2024/03/21	2	41.70	2	41.60	41.70	0	2,151	0.00%
2024/03/20	5	42.44	3.8	42.20	42.00	1.2	2,095	0.06%
2024/03/19	51	42.37	32.2	43.45	42.10	18.8	1,948	0.97%
2024/03/18	22.2	40.34	22	40.30	40.45	0.2	1,545	0.01%
2024/03/14	1	39.15	1	39.00	38.60	0	1,418	0.00%
2024/03/13	6	40.47	20	40.88	39.65	-14	1,389	-1.01%
2024/03/12	0	0.00	2	38.38	38.80	-2	1,190	-0.17%
2024/03/11	1	38.00	4	38.28	37.85	-3	1,169	-0.26%
2024/03/07	5	39.15	1	39.65	39.20	4	1,124	0.36%
2024/03/06	9	40.13	43	40.17	40.05	-34	1,084	-3.13%
2024/03/05	1	39.00	0	0.00	39.00	1	942	0.11%
2024/03/04	2	39.53	19.1	39.83	40.00	-17.1	905	-1.89%
2024/03/01	0	0.00	7	39.35	39.45	-7	767	-0.91%
2024/02/29	0	0.00	1	37.80	38.15	-1	696	-0.14%
2024/02/26	0	38.25	5	38.45	38.40	-5	663	-0.75%
2024/02/23	0	38.20	0	0.00	38.25	0	641	0.01%
2024/02/22	26	39.40	56	38.97	40.00	-30	544	-5.51%
2024/02/16	1	37.05	0	0.00	37.30	1	400	0.25%
2024/02/15	3	37.77	7	37.83	38.25	-4	383	-1.04%
2024/02/05	6	35.75	0	0.00	35.75	6	284	2.11%
2024/01/29	0	0.00	3	36.45	36.40	-3	325	-0.92%
2024/01/26	4	36.44	2	36.50	36.40	2	325	0.61%
2024/01/24	5	36.50	2	36.50	36.55	3	325	0.92%
2024/01/22	2	36.25	0	0.00	36.10	2	334	0.60%
2024/01/18	1	35.60	0	0.00	35.70	1	346	0.29%
2024/01/17	11	35.70	0	0.00	35.80	11	378	2.90%
2024/01/15	0	0.00	2	36.05	36.05	-2	379	-0.53%
2024/01/11	10	35.70	0	0.00	35.75	10	385	2.60%
2024/01/09	10	35.85	4	35.85	35.80	6	430	1.39%
2024/01/04	1	35.75	0	0.00	35.85	1	468	0.21%
2024/01/02	0	0.00	14	36.25	36.20	-14	476	-2.94%
2023/12/27	0	0.00	71	36.00	36.00	-71	482	-14.72%
2023/12/26	6	35.59	0	0.00	35.60	6	482	1.24%
2023/12/25	2	35.60	0	0.00	35.50	2	483	0.41%
2023/12/22	2	35.88	0	0.00	35.90	2	473	0.42%
2023/12/20	5	35.95	5	36.05	36.00	0	484	0.00%
2023/12/19	2	35.90	0	0.00	35.95	2	485	0.41%
2023/12/14	1	36.00	10	36.20	36.10	-9	496	-1.81%
2023/12/13	0	0.00	77	36.06	36.05	-77	495	-15.53%
2023/12/12	0	0.00	10	36.20	36.25	-10	510	-1.96%
2023/12/11	0	0.00	8	36.10	36.20	-8	526	-1.52%
2023/12/08	0	0.00	20	36.20	36.15	-20	531	-3.76%
2023/12/07	13	36.19	0	0.00	36.15	13	543	2.39%
2023/12/06	1	36.30	5	36.32	36.35	-4	562	-0.71%
2023/12/04	0	0.00	10	36.75	36.65	-10	604	-1.65%
2023/12/01	0	0.00	10	36.65	36.65	-10	624	-1.60%
2023/11/30	0.1	36.60	1	36.60	36.60	-0.9	706	-0.13%
2023/11/29	5	36.46	1	36.50	36.50	4	752	0.53%
2023/11/28	0	0.00	1	36.50	36.50	-1	781	-0.13%
2023/11/22	0	0.00	6	36.70	36.65	-6	857	-0.70%
2023/11/21	0	0.00	10	36.85	36.75	-10	868	-1.15%
2023/11/17	0	0.00	0.6	36.55	36.70	-0.6	918	-0.07%
2023/11/15	0	0.00	10	36.25	36.10	-10	930	-1.07%
2023/11/14	1	35.90	1	36.20	36.10	0	926	0.00%
2023/11/13	0	0.00	1	36.05	36.10	-1	939	-0.11%
2023/11/10	7	35.56	5	35.65	35.65	2	948	0.21%
2023/11/09	1	37.00	20	36.95	36.95	-19	927	-2.05%
2023/11/03	1	37.35	0	0.00	37.25	1	1,055	0.09%
2023/11/01	1	36.80	30	36.77	37.00	-29	1,378	-2.10%
2023/10/31	7	36.83	0	0.00	36.85	7	1,485	0.47%
2023/10/27	0	0.00	6	37.95	37.90	-6	1,499	-0.40%
2023/10/26	1	38.60	0	0.00	38.60	1	1,513	0.07%
2023/10/24	0	0.00	2	38.25	38.30	-2	1,508	-0.13%
2023/10/20	2	37.80	13	37.58	37.75	-11	1,651	-0.67%
2023/10/19	0	0.00	1	38.20	38.20	-1	1,727	-0.06%
2023/10/18	4	37.65	16	37.54	38.80	-12	1,728	-0.69%
2023/10/16	30	38.49	0	0.00	38.90	30	1,684	1.78%
2023/10/13	1	38.80	30	39.04	39.00	-29	1,679	-1.73%
2023/10/12	33	38.52	0	0.00	38.55	33	1,666	1.98%
2023/10/11	1	37.15	2	37.18	37.10	-1	1,654	-0.06%
2023/10/04	1	37.70	1	37.60	37.60	0	1,653	0.00%
2023/10/03	1	38.15	12	38.33	38.05	-11	1,655	-0.66%
2023/10/02	1	38.55	20	38.10	38.60	-19	1,652	-1.15%
2023/09/28	0	0.00	15	38.17	38.10	-15	1,653	-0.91%
2023/09/27	0	0.00	10	37.86	38.25	-10	1,655	-0.60%
2023/09/26	0	0.00	1	38.00	37.95	-1	1,656	-0.06%
2023/09/25	5	38.55	44	38.61	38.65	-39	1,650	-2.36%
2023/09/21	6	38.48	0	0.00	38.50	6	1,651	0.36%
2023/09/20	0	0.00	20	38.52	38.70	-20	1,644	-1.22%
2023/09/19	5	38.92	97	38.99	38.90	-92	1,637	-5.62%
2023/09/18	0	0.00	2	39.18	39.35	-2	1,625	-0.12%
2023/09/15	12	39.35	338	39.19	39.15	-326	1,622	-20.10%	大賣/鉅額交易
2023/09/14	3	39.83	0	0.00	39.90	3	1,603	0.19%
2023/09/13	5	39.43	0	0.00	39.20	5	1,592	0.31%
2023/09/12	27	39.69	160	39.39	39.45	-133	1,586	-8.38%	大賣/鉅額交易
2023/09/11	52	40.39	0	0.00	40.00	52	1,574	3.30%
2023/09/08	22	41.38	2	41.40	41.25	20	1,556	1.28%
2023/09/07	19	41.68	115	41.54	41.25	-96	1,541	-6.23%	大賣/
2023/09/06	117	42.10	47	42.13	42.00	70	1,522	4.60%	大買/
2023/09/05	550	42.11	13	42.23	42.10	537	1,501	35.77%	大買/鉅額交易
2023/09/04	257	41.01	19	41.14	41.00	238	1,416	16.80%	大買/鉅額交易
2023/09/01	45	41.18	0	0.00	41.65	45	1,368	3.29%
2023/08/31	38	40.15	50	40.32	39.95	-12	1,337	-0.90%
2023/08/30	57	40.22	4	39.70	40.50	53	1,324	4.00%
2023/08/29	24	39.11	0	0.00	38.95	24	1,291	1.86%
2023/08/28	51	38.99	0	0.00	38.80	51	1,278	3.99%
2023/08/25	2	38.20	0	0.00	38.35	2	1,266	0.16%
2023/08/24	0	0.00	1	39.20	38.45	-1	1,254	-0.08%
2023/08/23	0	0.00	1	38.20	37.80	-1	1,207	-0.08%
2023/08/21	0	0.00	1	37.15	37.00	-1	1,193	-0.08%
2023/08/18	4	37.80	2	37.15	37.15	2	1,184	0.17%
2023/08/17	2	37.30	0	0.00	37.40	2	1,175	0.17%
2023/08/15	12	37.91	0	0.00	37.60	12	1,143	1.05%
2023/08/14	3	37.83	2	38.25	37.70	1	1,132	0.09%
2023/08/11	1	39.30	0	0.00	38.75	1	1,112	0.09%
2023/08/10	1	39.45	1	39.55	39.50	0	1,096	0.00%
2023/08/09	10	41.55	3	41.40	41.40	7	1,059	0.66%
2023/08/08	2	41.75	8.2	41.44	42.40	-6.2	1,023	-0.61%
2023/08/07	9.2	42.92	16.3	43.38	43.00	-7	936	-0.75%
2023/08/04	4.3	40.58	1	41.00	40.85	3.3	697	0.47%
2023/07/31	14	39.56	0	0.00	39.00	14	557	2.51%
2023/07/28	0	0.00	3	38.95	39.25	-3	533	-0.56%
2023/07/27	1	39.05	0	0.00	38.65	1	511	0.20%
2023/07/26	5	38.53	3	39.30	39.20	2	499	0.40%
2023/07/25	4	39.00	9	39.21	39.20	-5	446	-1.12%
2023/07/24	4	37.75	9	39.27	38.70	-5	352	-1.42%
2023/07/21	1	36.30	0	0.00	36.35	1	273	0.37%
2023/07/18	3	36.60	0	0.00	36.50	3	267	1.12%
2023/07/17	2	36.75	0	0.00	36.75	2	264	0.76%
2023/07/14	2	36.78	0	0.00	36.75	2	263	0.76%
2023/07/13	4	36.66	0	0.00	36.80	4	260	1.54%
2023/07/11	0	0.00	3	36.80	37.10	-3	253	-1.18%
2023/07/10	3	37.25	0	0.00	37.25	3	248	1.21%
2023/07/06	3	36.77	0	0.00	36.65	3	240	1.25%
2023/07/05	5	37.10	0	0.00	36.90	5	235	2.12%
2023/07/04	5	36.70	0	0.00	36.70	5	231	2.16%
2023/06/16	1	38.00	4	37.95	38.00	-3	212	-1.41%
2023/06/08	1	37.80	0	0.00	37.80	1	222	0.45%
2023/06/07	2	37.95	0	0.00	37.90	2	225	0.89%
2023/06/06	1	37.90	0	0.00	37.90	1	233	0.43%
2023/06/05	0	0.00	1	38.15	38.10	-1	237	-0.42%
2023/06/01	1	37.45	0	0.00	37.50	1	240	0.42%
2023/05/26	3	37.43	0	0.00	37.20	3	242	1.24%
2023/05/22	0	0.00	2	37.30	37.65	-2	255	-0.78%
2023/05/19	2	37.35	0	0.00	37.30	2	255	0.78%
2023/05/18	2	37.25	0	0.00	37.30	2	255	0.78%
2023/05/17	0	0.00	1	36.95	37.15	-1	254	-0.39%
2023/05/16	5	36.38	4	36.45	36.35	1	250	0.40%
2023/05/15	1	36.50	0	0.00	36.55	1	238	0.42%
2023/05/12	3	37.20	10	37.32	37.35	-7	229	-3.05%
2023/05/02	0	0.00	1	37.95	37.90	-1	229	-0.44%
2023/04/26	0	0.00	1	37.45	37.50	-1	229	-0.44%
2023/04/21	2	37.50	0	0.00	37.45	2	227	0.88%
2023/04/18	1	38.30	0	0.00	38.20	1	223	0.45%
2023/04/17	0	0.00	1	38.40	38.40	-1	223	-0.45%
2023/04/10	1	38.05	0	0.00	38.00	1	221	0.45%
2023/03/31	1	38.15	0	0.00	38.05	1	220	0.45%
2023/03/22	0	0.00	0.2	38.10	38.10	-0.2	235	-0.11%
2023/03/21	0	0.00	4	37.50	37.70	-4	252	-1.59%
2023/03/20	0	0.00	12	37.29	37.35	-12	319	-3.76%
2023/03/17	0.1	37.70	2	37.55	37.60	-1.9	405	-0.47%
2023/03/15	1	38.40	7	38.51	38.15	-6	394	-1.52%
2023/03/14	1.1	38.60	0	0.00	38.60	1.1	386	0.28%
2023/03/13	2	38.70	2	38.80	38.80	0	385	0.00%
2023/03/10	2	39.20	4	39.35	39.15	-2	381	-0.52%
2023/03/09	0	0.00	8	39.55	39.60	-8	382	-2.09%
2023/03/07	1	39.40	4	39.38	39.45	-3	369	-0.81%
2023/03/06	0	0.00	3	39.52	39.40	-3	366	-0.82%
2023/03/03	0.1	39.10	0	0.00	39.10	0.1	361	0.03%
2023/02/23	1	39.10	0	0.00	39.20	1	356	0.28%
2023/02/14	0	0.00	0.2	39.20	39.00	-0.2	353	-0.06%
2023/02/08	0.3	39.27	0	0.00	39.25	0.3	353	0.07%
2023/02/03	10	39.10	0	0.00	39.30	10	352	2.84%
2023/01/10	0.1	38.50	0	0.00	38.30	0.1	348	0.03%
2022/12/09	1	38.15	2	40.43	40.85	-1	279	-0.36%
2022/12/02	1	37.90	0	0.00	37.95	1	192	0.52%
2022/12/01	0	0.00	1	38.10	38.10	-1	193	-0.52%
2022/11/23	0	0.00	5	37.45	37.60	-5	195	-2.55%
2022/11/21	0	0.00	20	37.50	37.50	-20	197	-10.11%
2022/11/18	0	0.00	5	37.85	37.60	-5	198	-2.52%
2022/11/15	0	0.00	25	37.35	37.75	-25	200	-12.45%
2022/11/14	0	0.00	5	37.50	37.45	-5	199	-2.50%
2022/11/11	3	37.27	20	37.35	37.30	-17	197	-8.60%
2022/11/10	0	0.00	1	37.20	37.35	-1	195	-0.51%
2022/11/09	0	0.00	1	37.35	37.35	-1	199	-0.50%
2022/11/08	0	0.00	3	37.00	37.25	-3	204	-1.47%
2022/11/07	0	0.00	3	36.85	36.80	-3	213	-1.41%
2022/10/25	0	0.00	2	36.00	35.90	-2	221	-0.90%
2022/10/19	1	36.20	0	0.00	36.25	1	222	0.45%
2022/10/13	1	36.00	0	0.00	35.75	1	231	0.43%
2022/10/12	1	36.65	0	0.00	36.90	1	225	0.44%
2022/10/11	1	36.80	0	0.00	36.75	1	228	0.44%
2022/10/07	1	37.55	0	0.00	37.70	1	230	0.43%
2022/09/29	0	0.00	5	38.14	37.80	-5	231	-2.16%
2022/09/27	2	38.50	0	0.00	38.75	2	230	0.87%
2022/09/21	0	0.00	1	40.70	40.00	-1	265	-0.38%
2022/09/20	0	0.00	1	39.90	40.15	-1	256	-0.39%
2022/09/19	4	39.70	0	0.00	39.50	4	255	1.57%
2022/09/07	0	0.00	2	39.00	39.00	-2	275	-0.73%
2022/09/01	1	39.65	0	0.00	39.65	1	271	0.37%
2022/08/22	5	40.28	0	0.00	40.10	5	263	1.90%
2022/08/03	1	37.60	0	0.00	37.60	1	242	0.41%
2022/07/19	1	37.70	0	0.00	37.80	1	255	0.39%
2022/07/18	1	38.05	3	38.10	37.75	-2	256	-0.78%
2022/07/14	3	36.80	2	36.70	36.80	1	250	0.40%
2022/07/11	0	0.00	2	36.55	36.55	-2	255	-0.78%
2022/07/08	0	0.00	3	36.63	36.50	-3	260	-1.15%
2022/07/07	0	0.00	1	36.15	36.55	-1	261	-0.38%
2022/07/04	1	36.50	0	0.00	36.70	1	259	0.39%
2022/07/01	5	39.15	0	0.00	38.35	5	253	1.98%
2022/06/30	3	39.33	0	0.00	39.15	3	242	1.24%
2022/06/29	1	39.80	0	0.00	39.80	1	236	0.42%
2022/06/27	0	0.00	1	40.00	40.00	-1	226	-0.44%
2022/06/24	1	39.70	0	0.00	39.90	1	225	0.44%
2022/06/23	0	0.00	10	39.26	39.40	-10	227	-4.39%
2022/06/22	0	0.00	5	39.75	39.05	-5	231	-2.16%
2022/06/21	0	0.00	5	39.40	39.50	-5	226	-2.20%
2022/06/17	1	39.75	0	0.00	39.80	1	225	0.44%
2022/06/01	3	40.90	0	0.00	40.60	3	267	1.12%
2022/05/31	0	0.00	1	40.90	40.80	-1	268	-0.37%
2022/05/12	1	39.40	0	0.00	39.30	1	315	0.32%
2022/05/10	1	39.70	0	0.00	39.95	1	329	0.30%
2022/04/29	0	0.00	5	40.20	40.10	-5	356	-1.40%
2022/04/28	1	39.90	10	39.90	39.90	-9	366	-2.46%
2022/04/27	5	39.50	0	0.00	39.70	5	376	1.33%
2022/04/25	0	0.00	40	40.20	40.10	-40	377	-10.59%
2022/04/22	0	0.00	30	40.59	40.80	-30	371	-8.08%
2022/04/21	0	0.00	21	40.82	40.90	-21	376	-5.58%
2022/04/19	1	40.70	1	40.60	40.55	0	390	0.00%
2022/04/18	0	0.00	1	40.40	40.40	-1	393	-0.25%
2022/04/15	0	0.00	1	40.85	40.55	-1	397	-0.25%
2022/04/13	0	0.00	1	40.85	40.95	-1	413	-0.24%
2022/04/08	1	40.65	0	0.00	40.65	1	582	0.17%
2022/04/07	1	40.60	0	0.00	40.55	1	614	0.16%
2022/03/28	0	0.00	10	40.38	40.90	-10	650	-1.54%
2022/03/25	1	40.85	0	0.00	40.80	1	648	0.15%
2022/03/24	1	41.15	0	0.00	41.05	1	643	0.16%
2022/03/22	5	41.60	0	0.00	41.60	5	637	0.78%
2022/03/17	1	41.25	0	0.00	41.25	1	638	0.16%
2022/03/15	1	40.80	0	0.00	40.70	1	638	0.16%
2022/03/14	5	41.25	0	0.00	41.30	5	638	0.78%
2022/03/10	0	0.00	1	41.10	41.20	-1	641	-0.16%
2022/03/09	1	40.30	0	0.00	40.45	1	643	0.16%
2022/03/08	11	40.23	0	0.00	39.95	11	646	1.70%
2022/03/07	10	40.85	0	0.00	41.00	10	640	1.56%
2022/02/25	1	41.80	0	0.00	41.85	1	799	0.13%
2022/02/24	5	41.64	0	0.00	41.65	5	808	0.62%
2022/02/22	11	42.68	0	0.00	42.40	11	802	1.37%
2022/02/18	2	42.80	0	0.00	43.10	2	800	0.25%
2022/02/17	3	42.87	0	0.00	42.70	3	805	0.37%
2022/02/15	20	43.05	0	0.00	42.70	20	815	2.45%
2022/02/14	5	42.90	0	0.00	42.90	5	823	0.61%
2022/02/11	1	43.45	0	0.00	43.45	1	842	0.12%
2022/02/08	2	42.75	0	0.00	42.90	2	850	0.24%
2022/02/07	0	0.00	1	42.55	42.55	-1	857	-0.12%
2022/01/26	2	41.65	2	41.85	42.00	0	857	0.00%
2022/01/25	10	41.83	1	41.95	41.70	9	858	1.05%
2022/01/24	6	41.88	0	0.00	42.05	6	858	0.70%
2022/01/21	26	42.87	0	0.00	42.50	26	856	3.03%
2022/01/19	5	42.95	0	0.00	42.95	5	840	0.59%
2022/01/13	6	43.55	0	0.00	43.30	6	837	0.72%
2022/01/12	5	43.40	0	0.00	43.50	5	831	0.60%
2022/01/11	5	42.85	0	0.00	42.75	5	832	0.60%
2022/01/07	30	42.70	0	0.00	42.70	30	861	3.48%
2022/01/06	50	43.34	0	0.00	43.40	50	851	5.87%
2022/01/05	3	43.92	3	43.75	43.70	0	844	0.00%
2022/01/04	1	44.60	1.1	44.15	44.15	-0.1	833	-0.01%
2022/01/03	20.1	45.15	103	46.08	44.85	-82.9	807	-10.27%	大賣/
2021/12/30	2	43.55	4	43.40	43.75	-2	681	-0.29%
2021/12/29	22	43.20	0	0.00	43.40	22	657	3.34%
2021/12/28	1	42.35	2	42.33	42.30	-1	636	-0.16%
2021/12/27	0	0.00	4	42.25	42.25	-4	642	-0.62%
2021/12/23	0	0.00	1	42.25	42.40	-1	653	-0.15%
2021/12/21	1	41.80	0	0.00	41.80	1	669	0.15%
2021/12/20	2	41.70	0	0.00	41.65	2	683	0.29%
2021/12/17	1	41.95	0	0.00	41.85	1	685	0.15%
2021/12/14	0	0.00	6	41.75	41.75	-6	702	-0.85%
2021/12/06	1	41.85	1	42.25	42.25	0	786	0.00%
2021/12/02	0	0.00	10	41.90	41.95	-10	793	-1.26%
2021/11/30	1	42.00	1	42.25	42.10	0	796	0.00%
2021/11/29	20	41.13	10	42.00	41.85	10	794	1.26%
2021/11/26	10	42.85	5	42.40	42.20	5	783	0.64%
2021/11/25	51	44.25	22	45.84	43.20	29	766	3.78%
2021/11/24	0	0.00	5	44.25	44.45	-5	645	-0.77%
2021/11/23	1	43.60	1	43.85	43.75	0	629	0.00%
2021/11/18	10	43.24	1	43.60	43.50	9	627	1.44%
2021/11/17	5	43.50	0	0.00	43.60	5	626	0.80%
2021/11/15	0	0.00	10	43.45	43.55	-10	634	-1.58%
2021/11/12	0	0.00	1	42.95	42.90	-1	636	-0.16%
2021/11/09	0	0.00	9	42.70	42.75	-9	655	-1.37%
2021/11/08	1	43.10	1	42.80	42.90	0	666	0.00%
2021/11/05	18	42.56	9	42.83	42.90	9	673	1.34%
2021/11/02	0	0.00	1	41.60	41.50	-1	673	-0.15%
2021/10/21	0	0.00	1	41.55	41.50	-1	765	-0.13%
2021/10/19	0	0.00	1	41.30	41.40	-1	784	-0.13%
2021/10/15	1	40.70	25	41.00	42.40	-24	782	-3.07%
2021/10/13	14	39.97	0	0.00	40.00	14	780	1.79%
2021/10/12	14	40.24	0	0.00	40.20	14	792	1.77%
2021/10/07	0	0.00	3	41.00	40.90	-3	829	-0.36%
2021/10/06	5	39.90	0	0.00	39.90	5	861	0.58%
2021/10/05	2	40.45	0	0.00	40.30	2	863	0.23%
2021/09/30	2	41.98	0	0.00	42.30	2	856	0.23%
2021/09/29	8	42.05	0	0.00	42.05	8	862	0.93%
2021/09/28	1	43.00	14	43.13	43.00	-13	865	-1.50%
2021/09/24	5	41.80	10	41.82	42.05	-5	852	-0.59%
2021/09/23	0	0.00	5	41.40	41.50	-5	859	-0.58%
2021/09/22	0	0.00	25	41.05	41.30	-25	866	-2.88%
2021/09/17	1	42.45	5	42.45	42.40	-4	873	-0.46%
2021/09/16	1	41.45	0	0.00	41.60	1	866	0.12%
2021/09/15	5	41.27	0	0.00	41.25	5	879	0.57%
2021/09/14	1	42.15	0	0.00	41.85	1	887	0.11%
2021/09/13	6	42.20	0	0.00	42.20	6	897	0.67%
2021/09/10	0	0.00	42	42.62	42.65	-42	905	-4.64%
2021/09/09	0	0.00	5	39.70	39.50	-5	848	-0.59%
2021/09/08	0	39.30	0	0.00	39.00	0	852	0.00%
2021/08/31	5	40.50	0	0.00	40.60	5	915	0.55%
2021/08/25	2	40.30	1	39.90	40.55	1	1,002	0.10%
2021/08/23	1	39.30	11	39.37	39.55	-10	1,227	-0.81%
2021/08/20	1	38.80	0	0.00	38.60	1	1,254	0.08%
2021/08/19	1	38.80	2	39.18	38.80	-1	1,247	-0.08%
2021/08/18	24	38.82	1	39.40	39.60	23	1,243	1.85%
2021/08/17	22	39.52	1	40.00	39.35	21	1,245	1.69%
2021/08/16	57	40.23	0	0.00	39.70	57	1,243	4.58%
2021/08/13	0	0.00	3	43.25	43.20	-3	1,219	-0.25%
2021/08/12	10	43.25	0	0.00	43.30	10	1,218	0.82%
2021/08/11	1	44.10	0	0.00	43.85	1	1,212	0.08%
2021/08/10	2	44.08	0	0.00	43.95	2	1,217	0.16%
2021/08/09	39	44.45	0	0.00	44.45	39	1,240	3.14%
2021/08/06	19	45.08	0	0.00	44.90	19	1,256	1.51%
2021/08/05	48	45.57	13	45.79	45.60	35	1,270	2.75%
2021/08/02	0	0.00	40	45.20	45.55	-40	1,349	-2.96%
2021/07/30	0	0.00	13	44.97	44.65	-13	1,345	-0.97%
2021/07/28	10	43.45	0	0.00	43.60	10	1,354	0.74%
2021/07/27	0	0.00	1	44.45	44.25	-1	1,390	-0.07%
2021/07/26	0	0.00	17	44.77	44.80	-17	1,423	-1.19%
2021/07/23	2	44.00	13	44.68	43.90	-11	1,435	-0.77%
2021/07/21	12	43.26	10	43.50	43.10	2	1,482	0.13%
2021/07/20	30	43.72	1	43.85	43.45	29	1,498	1.94%
2021/07/19	6	44.82	1	44.50	44.30	5	1,518	0.33%
2021/07/16	5	44.75	0	0.00	44.80	5	1,742	0.29%
2021/07/13	3	45.05	23	45.25	44.65	-20	1,808	-1.11%
2021/07/12	1	43.95	2	44.00	44.15	-1	1,817	-0.06%
2021/07/09	23	43.71	0	0.00	43.70	23	1,856	1.24%
2021/07/08	7	44.16	0	0.00	44.00	7	1,926	0.36%
2021/07/07	9	44.12	0	0.00	44.10	9	1,978	0.45%
2021/07/06	0	0.00	10	44.81	44.25	-10	2,080	-0.48%
2021/07/05	0	0.00	4	44.71	44.70	-4	2,166	-0.18%
2021/07/01	3	43.75	5	44.25	43.80	-2	2,527	-0.08%
2021/06/30	3	43.70	0	0.00	43.70	3	2,806	0.11%
2021/06/29	0	0.00	0	43.65	43.65	0	2,901	0.00%
2021/06/24	3	43.45	0	0.00	43.40	3	3,350	0.09%
2021/06/23	20	43.15	0	0.00	43.30	20	3,385	0.59%
2021/06/22	1	43.05	0	0.00	42.85	1	3,396	0.03%
2021/06/21	45	43.47	1	43.20	43.20	44	3,394	1.30%
2021/06/18	10	44.30	35	44.54	44.30	-25	3,401	-0.73%
2021/06/16	0	0.00	5	45.00	44.55	-5	3,510	-0.14%
2021/06/10	0	0.00	2	44.68	44.50	-2	3,685	-0.05%
2021/06/09	24	44.70	0	0.00	44.55	24	3,891	0.62%
2021/06/08	0	0.00	21	46.62	45.50	-21	3,984	-0.53%
2021/06/07	20	44.00	20	45.50	45.60	0	3,983	0.00%
2021/06/04	10	44.60	0	0.00	44.50	10	3,988	0.25%
2021/06/03	1	45.10	3	45.05	45.05	-2	4,005	-0.05%
2021/06/02	9	45.45	1	46.80	45.60	8	4,127	0.19%
2021/06/01	3	47.82	0	0.00	47.35	3	4,108	0.07%
2021/05/31	3	46.25	40.5	44.80	46.40	-37.5	4,098	-0.92%
2021/05/28	4	42.70	69	43.36	44.25	-65	4,039	-1.61%
2021/05/27	0	0.00	14	42.46	42.40	-14	4,023	-0.35%
2021/05/26	2	42.55	1	42.65	42.65	1	4,054	0.02%
2021/05/25	6	42.58	26	42.81	42.50	-20	4,088	-0.49%
2021/05/24	0	0.00	11	41.87	42.00	-11	4,151	-0.26%
2021/05/21	12	41.28	10	42.10	41.45	2	4,162	0.05%
2021/05/20	24	41.25	8	41.65	41.15	16	4,170	0.38%
2021/05/19	5	41.30	10	42.40	41.65	-5	4,169	-0.12%
2021/05/18	2	41.48	20	41.60	42.00	-18	4,178	-0.43%
2021/05/17	3	39.25	1	39.40	39.10	2	4,172	0.05%
2021/05/14	20	41.45	18	42.69	41.50	2	4,143	0.05%
2021/05/13	12	41.55	9	41.98	41.20	3	4,124	0.07%
2021/05/12	18	42.23	0	0.00	41.55	18	4,101	0.44%
2021/05/11	22	46.09	0	0.00	44.50	22	4,055	0.54%
2021/05/10	1	47.90	2	48.20	47.65	-1	4,019	-0.02%
2021/05/07	2	46.95	37	47.62	48.05	-35	4,017	-0.87%
2021/05/06	10	45.90	0	0.00	46.00	10	4,013	0.25%
2021/05/05	0	0.00	10.2	47.71	46.35	-10.2	4,007	-0.25%
2021/05/04	15	46.46	3	46.98	46.65	12	4,005	0.30%
2021/05/03	11	47.61	6	48.00	47.70	5	3,971	0.13%
2021/04/29	6	49.15	2	49.25	49.20	4	3,938	0.10%
2021/04/28	26	48.64	0	0.00	48.60	26	3,933	0.66%
2021/04/27	18	49.36	0	0.00	49.30	18	3,937	0.46%
2021/04/26	0.2	49.95	0	0.00	50.00	0.2	3,913	0.01%
2021/04/23	10	49.50	13	49.88	49.90	-3	3,907	-0.08%
2021/04/22	25	50.50	22	52.02	50.10	3	3,948	0.08%
2021/04/21	1	50.10	0	0.00	50.10	1	3,736	0.03%
2021/04/20	0	0.00	27	50.52	50.90	-27	3,723	-0.73%
2021/04/19	1	48.95	3	49.00	49.00	-2	3,710	-0.05%
2021/04/16	14	49.67	0	0.00	49.50	14	3,718	0.38%
2021/04/14	2	48.90	1	48.60	50.00	1	3,796	0.03%
2021/04/13	17	49.62	11	49.99	49.40	6	3,799	0.16%
2021/04/12	24	50.55	5	50.78	50.10	19	3,970	0.48%
2021/04/09	38	51.95	30	51.52	51.90	8	3,932	0.20%
2021/04/08	3	52.83	8	52.69	52.20	-5	3,862	-0.13%
2021/04/07	9	51.26	36	52.10	50.70	-27	3,714	-0.73%
2021/04/06	44	53.06	21	52.86	52.50	23	3,493	0.66%
2021/04/01	13	49.51	50	49.24	49.60	-37	3,216	-1.15%
2021/03/31	25	49.67	23	49.23	48.90	2	3,118	0.06%
2021/03/30	6	47.84	10	47.94	48.20	-4	2,822	-0.14%
2021/03/29	0	0.00	33	47.11	47.25	-33	2,705	-1.22%
2021/03/26	5	46.56	3	46.37	46.60	2	2,704	0.07%
2021/03/25	5	45.38	3	45.65	45.55	2	2,676	0.07%
2021/03/24	0	0.00	21	45.35	45.20	-21	2,657	-0.79%
2021/03/23	1	45.00	0	0.00	45.15	1	2,646	0.04%
2021/03/22	5	45.11	0	0.00	45.20	5	2,631	0.19%
2021/03/19	39	45.47	5	45.88	45.20	34	2,616	1.30%
2021/03/18	8	47.03	25	46.84	46.95	-17	2,538	-0.67%
2021/03/17	5	47.15	8	47.56	47.30	-3	2,496	-0.12%
2021/03/16	14	48.06	17	48.11	47.55	-3	2,473	-0.12%
2021/03/15	21	48.13	14	48.38	48.40	7	2,402	0.29%
2021/03/12	0	0.00	27	46.94	47.60	-27	2,209	-1.22%
2021/03/11	1	45.50	0	0.00	45.55	1	2,186	0.05%
2021/03/10	8	45.49	4	45.39	45.35	4	2,286	0.17%
2021/03/09	3	45.50	3	45.82	45.85	0	2,292	0.00%
2021/03/08	77	46.81	16	46.35	46.15	61	2,275	2.68%
2021/03/04	8	45.87	15	46.10	45.35	-7	2,166	-0.32%
2021/03/03	2	43.80	2	44.70	44.60	0	2,023	0.00%
2021/03/02	11	44.96	0	0.00	44.20	11	2,011	0.55%
2021/02/26	1	45.00	108	45.12	44.85	-107	2,003	-5.34%	大賣/鉅額交易
2021/02/25	1	45.30	1	44.85	45.20	0	1,981	0.00%
2021/02/24	104	45.73	2	46.05	45.05	102	1,950	5.23%	大買/鉅額交易
2021/02/23	3	44.02	0	0.00	44.20	3	1,878	0.16%
2021/02/22	1	44.20	2	43.85	43.50	-1	1,865	-0.05%
2021/02/19	2	43.10	0	0.00	43.50	2	1,855	0.11%
2021/02/18	0	0.00	13	43.35	43.45	-13	1,875	-0.69%
2021/02/17	0	0.00	5	42.45	42.50	-5	1,871	-0.27%
2021/02/05	4	41.80	0	0.00	41.95	4	1,861	0.21%
2021/02/04	2	41.65	2	42.20	41.65	0	1,861	0.00%
2021/02/01	2	40.88	0	0.00	40.80	2	1,862	0.11%
2021/01/28	5	41.30	1	41.30	41.30	4	1,847	0.22%
2021/01/27	0	0.00	1	42.10	41.95	-1	1,847	-0.05%
2021/01/25	5	41.95	0	0.00	42.25	5	1,849	0.27%
2021/01/22	0	0.00	5	42.60	42.45	-5	1,845	-0.27%
2021/01/21	12	42.61	0	0.00	42.50	12	1,837	0.65%
2021/01/20	5	42.80	1	42.85	42.55	4	1,823	0.22%
2021/01/15	2	46.40	0	0.00	44.60	2	1,782	0.11%
2021/01/14	1	45.00	0	0.00	45.15	1	1,722	0.06%
2021/01/12	4	45.45	3	45.83	45.05	1	1,690	0.06%
2021/01/11	6	44.93	0	0.00	46.05	6	1,655	0.36%
2021/01/08	0	0.00	13	46.03	45.70	-13	1,624	-0.80%
2021/01/07	11	47.25	19	46.81	46.70	-8	1,588	-0.50%
2021/01/06	11	45.69	12	46.22	45.15	-1	1,466	-0.07%
2021/01/05	17	46.91	16	46.36	46.70	1	1,394	0.07%
2021/01/04	22	44.90	14	43.89	44.90	8	1,172	0.68%
2020/12/31	4	43.30	3	43.93	44.00	1	1,105	0.09%
2020/12/28	0	0.00	2	43.20	43.35	-2	1,083	-0.18%
2020/12/25	1	42.75	0	0.00	42.60	1	1,074	0.09%
2020/12/24	0	0.00	10	42.90	42.75	-10	1,073	-0.93%
2020/12/23	0	0.00	1	42.75	42.70	-1	1,075	-0.09%
2020/12/21	4	43.70	0	0.00	43.60	4	1,054	0.38%
2020/12/18	0	0.00	5	42.50	42.55	-5	1,043	-0.48%
2020/12/16	0	0.00	6	42.72	42.85	-6	1,066	-0.56%
2020/12/15	7	42.09	0	0.00	41.90	7	1,080	0.65%
2020/12/11	0	0.00	3	43.35	43.40	-3	1,064	-0.28%
2020/12/10	3	43.12	0	0.00	43.10	3	1,050	0.29%
2020/12/09	0	0.00	2	44.05	44.10	-2	1,044	-0.19%
2020/12/08	1	44.80	1	44.75	44.75	0	1,045	0.00%
2020/12/07	4	43.94	3	44.65	44.35	1	1,043	0.10%
2020/12/04	13	44.50	13	45.92	45.05	0	975	0.00%
2020/12/03	2	43.55	2	43.60	43.60	0	858	0.00%
2020/11/30	1	43.25	2	43.08	43.15	-1	860	-0.12%
2020/11/27	0	0.00	0.1	42.10	42.05	-0.1	841	-0.01%
2020/11/26	0	0.00	8	41.95	42.00	-8	877	-0.91%
2020/11/25	0	0.00	1	42.40	42.25	-1	1,016	-0.10%
2020/11/24	0	0.00	1	42.30	42.30	-1	1,028	-0.10%
2020/11/23	0	0.00	2	42.05	42.15	-2	1,085	-0.18%
2020/11/19	1	41.60	0	0.00	41.70	1	1,145	0.09%
2020/11/17	0	0.00	1	42.35	42.15	-1	1,262	-0.08%
2020/11/11	0	0.00	5	41.50	41.35	-5	1,324	-0.38%
2020/11/04	1	40.65	10	40.91	41.30	-9	1,392	-0.65%
2020/11/03	0	0.00	2	39.75	40.10	-2	1,396	-0.14%
2020/11/02	5	38.74	0	0.00	39.15	5	1,415	0.35%
2020/10/30	7	39.85	0	0.00	39.85	7	1,443	0.49%
2020/10/29	4	40.06	0	0.00	40.15	4	1,445	0.28%
2020/10/28	5	40.52	0	0.00	40.35	5	1,456	0.34%
2020/10/23	0	0.00	4	41.53	41.55	-4	1,530	-0.26%
2020/10/22	5	40.20	0	0.00	40.70	5	1,630	0.31%
2020/10/21	2	40.70	0	0.00	40.70	2	1,760	0.11%
2020/10/20	1	40.90	2	41.20	40.90	-1	1,836	-0.05%
2020/10/19	2	40.40	0	0.00	40.40	2	1,886	0.11%
2020/10/16	2	40.20	0	0.00	40.05	2	1,993	0.10%
2020/10/15	0	0.00	65.6	40.30	40.40	-65.6	2,028	-3.23%
2020/10/14	0	0.00	2	40.85	40.75	-2	2,050	-0.10%
2020/10/13	6	40.52	65.6	40.45	40.55	-59.6	2,102	-2.84%
2020/10/06	0	0.00	4	42.15	41.90	-4	2,325	-0.17%
2020/10/05	0	0.00	6	41.77	42.25	-6	2,446	-0.25%
2020/09/29	2	40.65	0	0.00	40.60	2	3,296	0.06%
2020/09/25	11	40.26	2	40.20	40.10	9	3,451	0.26%
2020/09/24	4	40.96	3	41.18	40.70	1	3,463	0.03%
2020/09/23	1	41.95	0	0.00	41.90	1	3,494	0.03%
2020/09/22	2	42.30	0	0.00	42.20	2	3,524	0.06%
2020/09/18	6	43.13	4	43.38	43.80	2	3,519	0.06%
2020/09/17	2	42.15	0	0.00	42.45	2	3,499	0.06%
2020/09/16	2	42.73	0	0.00	42.30	2	3,504	0.06%
2020/09/14	1	41.85	0	0.00	42.75	1	3,526	0.03%
2020/09/11	7	42.24	1	42.15	42.10	6	3,523	0.17%
2020/09/10	2	43.88	0	0.00	43.00	2	3,507	0.06%
2020/09/09	3	43.80	2	43.65	43.90	1	3,492	0.03%
2020/09/08	2	44.60	0	0.00	44.70	2	3,476	0.06%
2020/09/04	5	44.82	2	44.60	44.95	3	3,479	0.09%
2020/09/03	1	45.65	1	45.85	45.30	0	3,478	0.00%
2020/09/02	1	45.55	23	45.33	45.35	-22	3,467	-0.63%
2020/09/01	0	0.00	2	46.03	45.80	-2	3,459	-0.06%
2020/08/31	19	46.67	11.1	46.29	46.20	7.9	3,432	0.23%
2020/08/28	4	44.64	3	44.85	44.35	1	3,292	0.03%
2020/08/27	1	45.15	4	45.81	45.15	-3	3,278	-0.09%
2020/08/26	2	45.18	0	0.00	45.15	2	3,224	0.06%
2020/08/25	3	45.13	1	44.95	45.40	2	3,196	0.06%
2020/08/24	1	44.50	8	44.66	45.10	-7	3,156	-0.22%
2020/08/21	0	0.00	7	42.09	42.85	-7	3,051	-0.23%
2020/08/20	13	41.53	4	41.05	41.70	9	3,032	0.30%
2020/08/19	0	0.00	1	43.40	43.15	-1	2,997	-0.03%
2020/08/18	6	44.13	4	44.36	43.90	2	2,984	0.07%
2020/08/17	4	44.69	2	44.85	44.60	2	2,965	0.07%
2020/08/14	1	44.15	0	0.00	44.05	1	2,946	0.03%
2020/08/13	3	44.18	2	44.40	43.50	1	2,939	0.03%
2020/08/12	11	43.74	15	43.21	43.70	-4	2,915	-0.14%
2020/08/11	4	43.75	0	0.00	43.35	4	2,907	0.14%
2020/08/10	0	0.00	4	44.20	44.05	-4	2,926	-0.14%
2020/08/07	3	44.40	2.1	44.81	44.25	0.9	2,921	0.03%
2020/08/06	13	45.23	8	45.69	44.90	5	2,913	0.17%
2020/08/05	13	45.93	3	45.72	45.70	10	2,918	0.34%
2020/08/04	0	0.00	1	44.80	44.40	-1	2,932	-0.03%
2020/08/03	3	44.38	0	0.00	44.30	3	2,989	0.10%
2020/07/31	1	44.55	0	0.00	44.90	1	3,001	0.03%
2020/07/30	8	44.86	6	44.28	44.45	2	2,976	0.07%
2020/07/29	0	0.00	10	44.80	44.50	-10	2,951	-0.34%
2020/07/28	8	45.11	5	45.08	44.25	3	2,924	0.10%
2020/07/27	35	47.51	2	48.50	46.20	33	2,815	1.17%
2020/07/24	7	47.03	1	48.60	47.15	6	2,675	0.22%
2020/07/23	4	49.55	4	49.78	48.70	0	2,598	0.00%
2020/07/22	10	50.04	21	49.61	50.70	-11	2,542	-0.43%
2020/07/21	4	48.20	3	48.07	48.00	1	2,431	0.04%
2020/07/20	7	45.52	1	46.75	46.90	6	2,388	0.25%
2020/07/17	1	47.35	19	48.27	47.30	-18	2,362	-0.76%
2020/07/16	2	46.60	0	0.00	46.95	2	2,315	0.09%
2020/07/15	12	47.94	3	48.55	47.75	9	2,281	0.39%
2020/07/14	4	49.38	10	48.72	47.80	-6	2,232	-0.27%
2020/07/13	1	51.00	1	52.50	50.10	0	2,161	0.00%
2020/07/10	7	49.23	33	49.86	51.40	-26	2,095	-1.24%
2020/07/09	10	52.35	20	52.17	50.80	-10	1,975	-0.51%
2020/07/08	88	53.59	120	53.36	53.40	-32	1,737	-1.84%	大賣/
2020/07/07	19	50.00	3.2	50.00	50.00	15.8	1,121	1.41%
2020/07/03	0	0.00	0	41.40	41.40	0	974	0.00%
2020/07/02	12	36.58	8	36.95	37.65	4	952	0.42%
2020/07/01	12	38.85	10	38.80	39.00	2	903	0.22%
2020/06/30	1	38.80	15	38.85	38.90	-14	867	-1.61%
2020/06/29	1	38.00	17	38.54	38.65	-16	859	-1.86%
2020/06/24	1	38.90	5	38.95	39.00	-4	849	-0.47%
2020/06/23	5	39.04	0	0.00	38.85	5	857	0.58%
2020/06/22	0	0.00	29	39.41	39.15	-29	852	-3.40%
2020/06/19	21	39.04	10	39.10	38.90	11	844	1.30%
2020/06/16	0	0.00	2	38.10	38.20	-2	829	-0.24%
2020/06/15	0	0.00	2	37.60	37.45	-2	844	-0.24%
2020/06/12	1	36.80	0	0.00	37.10	1	846	0.12%
2020/06/11	5	38.21	0	0.00	37.45	5	840	0.59%
2020/06/08	1	37.90	10	37.90	37.90	-9	852	-1.06%
2020/06/03	2	37.55	0	0.00	37.65	2	853	0.23%
2020/06/02	0	0.00	2	37.88	37.55	-2	852	-0.23%
2020/05/29	0	0.00	10	37.00	37.10	-10	838	-1.19%
2020/05/22	1	36.85	0	0.00	36.90	1	839	0.12%
2020/05/20	8	37.20	0	0.00	37.00	8	840	0.95%
2020/05/19	5	37.95	0	0.00	37.10	5	836	0.60%
2020/05/15	0	0.00	1	37.70	37.25	-1	830	-0.12%
2020/05/13	4	37.05	1	37.05	37.50	3	781	0.38%
2020/05/12	2	37.50	3	37.65	37.50	-1	773	-0.13%
2020/05/11	9	38.09	8	37.31	38.10	1	751	0.13%
2020/05/08	1	36.55	1	36.40	36.95	0	698	0.00%
2020/05/07	0	0.00	6	34.67	34.90	-6	638	-0.94%
2020/05/06	5	33.25	0	0.00	33.25	5	615	0.81%
2020/05/05	5	33.19	0	0.00	33.25	5	616	0.81%
2020/05/04	2	33.10	0	0.00	32.95	2	614	0.33%
2020/04/30	1	33.50	1	33.55	33.55	0	611	0.00%
2020/04/29	4	33.00	0	0.00	33.00	4	619	0.65%
2020/04/27	0	0.00	6	32.85	33.00	-6	653	-0.92%
2020/04/22	1	31.45	0	0.00	32.10	1	652	0.15%
2020/04/21	6	31.97	0	0.00	32.00	6	650	0.92%
2020/04/17	0	0.00	3	33.20	33.45	-3	643	-0.47%
2020/04/16	1	32.50	10	32.62	32.90	-9	639	-1.41%
2020/04/14	10	32.60	0	0.00	32.80	10	641	1.56%
2020/04/13	1	32.05	0	0.00	32.05	1	644	0.16%
2020/04/09	1	32.60	2	32.05	32.40	-1	650	-0.15%
2020/04/06	1	30.40	0	0.00	30.70	1	627	0.16%
2020/04/01	0	0.00	0.3	30.90	30.65	-0.3	629	-0.06%
2020/03/31	2	30.05	0	0.00	30.40	2	627	0.32%
2020/03/27	2	30.18	0	0.00	30.20	2	620	0.32%
2020/03/20	0	0.00	336	27.66	27.80	-336	620	-54.17%	大賣/鉅額交易
2020/03/19	2	25.75	0	0.00	25.60	2	607	0.33%
2020/03/18	3	28.80	0	0.00	28.30	3	587	0.51%
2020/03/16	2	29.43	0	0.00	29.10	2	577	0.35%
2020/03/13	1	28.40	0	0.00	29.00	1	565	0.18%
2020/03/12	1	31.60	7	32.03	31.20	-6	541	-1.11%
2020/03/11	1	33.60	0	0.00	33.60	1	522	0.19%
2020/03/06	6	34.60	4	34.90	34.60	2	504	0.40%
2020/03/05	0	0.00	1	35.00	34.95	-1	502	-0.20%
2020/03/04	0	0.00	0.1	35.00	34.70	-0.1	506	-0.02%
2020/03/03	1	34.85	2	35.00	34.80	-1	519	-0.19%
2020/03/02	2	34.70	0	0.00	34.55	2	520	0.38%
2020/02/27	2	35.50	0	0.00	35.30	2	513	0.39%
2020/02/25	5	35.39	0	0.00	35.45	5	519	0.96%
2020/02/24	10	35.54	0	0.00	35.65	10	523	1.91%
2020/02/18	5	35.42	0	0.00	35.50	5	530	0.94%
2020/02/14	6	35.92	0	0.00	35.85	6	533	1.12%
2020/02/12	1	35.40	0	0.00	35.40	1	560	0.18%
2020/02/11	1	35.00	2	35.28	35.05	-1	557	-0.18%
2020/02/10	0	0.00	1	35.00	34.95	-1	554	-0.18%
2020/02/06	0	0.00	1	36.50	36.50	-1	557	-0.18%
2020/02/05	1	36.25	0	0.00	36.20	1	589	0.17%
2020/02/04	1	35.90	0	0.00	36.40	1	593	0.17%
2020/02/03	1	35.30	0	0.00	35.60	1	594	0.17%
2020/01/31	1	36.90	0	0.00	36.65	1	584	0.17%
2020/01/30	7	36.95	6	36.41	36.50	1	582	0.17%
2020/01/14	5	39.25	0	0.00	39.10	5	586	0.85%
2020/01/10	1	38.30	0	0.00	38.10	1	644	0.16%
2020/01/09	6	38.40	0	0.00	38.30	6	643	0.93%
2020/01/08	2	38.45	0	0.00	38.40	2	645	0.31%
2020/01/06	3	38.93	0	0.00	38.90	3	654	0.46%
2020/01/03	6	39.67	0	0.00	39.50	6	657	0.91%
2020/01/02	0	0.00	1	39.90	39.65	-1	665	-0.15%
2019/12/30	1	39.60	0	0.00	39.60	1	717	0.14%
2019/12/27	3	39.68	0	0.00	39.60	3	733	0.41%
2019/12/26	0	0.00	15	39.85	39.75	-15	745	-2.01%
2019/12/24	0	0.00	11	39.75	39.65	-11	798	-1.38%
2019/12/19	4	39.95	2	40.25	40.25	2	830	0.24%
2019/12/16	1	39.30	0	0.00	39.35	1	823	0.12%
2019/12/09	5	39.60	0	0.00	39.55	5	862	0.58%
2019/12/05	1	39.15	0	0.00	39.15	1	913	0.11%
2019/12/02	0	0.00	3	39.33	39.25	-3	929	-0.32%
2019/11/29	0	0.00	1	40.05	39.60	-1	930	-0.11%
2019/11/28	3	40.05	9	40.00	39.95	-6	935	-0.64%
2019/11/26	10	39.40	0	0.00	39.35	10	924	1.08%
2019/11/22	1	39.10	0	0.00	39.00	1	918	0.11%
2019/11/20	0	0.00	2	39.10	39.05	-2	928	-0.22%
2019/11/19	1	38.95	0	0.00	38.95	1	934	0.11%
2019/11/14	5	38.60	0	0.00	38.50	5	984	0.51%
2019/11/12	1	38.55	0	0.00	38.55	1	993	0.10%
2019/11/11	3	38.87	0	0.00	38.90	3	985	0.30%
2019/11/08	11	40.00	0	0.00	39.95	11	983	1.12%
2019/11/07	3	39.80	4	39.90	40.00	-1	989	-0.10%
2019/11/06	5	39.95	1	40.10	40.00	4	991	0.40%
2019/11/05	10	40.40	5	40.40	40.30	5	988	0.51%
2019/11/04	10	40.35	9	40.19	40.25	1	982	0.10%
2019/10/31	1	38.80	0	0.00	38.80	1	971	0.10%
2019/10/30	2	39.00	0	0.00	38.90	2	980	0.20%
2019/10/29	8	39.24	0	0.00	39.10	8	975	0.82%
2019/10/28	0	0.00	1	39.45	39.45	-1	980	-0.10%
2019/10/25	10	39.15	0	0.00	39.15	10	977	1.02%
2019/10/24	1	38.65	0	0.00	38.95	1	972	0.10%
2019/10/23	5	38.65	0	0.00	38.60	5	974	0.51%
2019/10/22	1	38.80	0	0.00	39.10	1	991	0.10%
2019/10/21	1	39.50	0	0.00	39.20	1	997	0.10%
2019/10/18	2	38.75	5	39.22	39.50	-3	980	-0.31%
2019/10/17	0	0.00	2	38.35	38.25	-2	941	-0.21%
2019/10/14	0	0.00	7	37.49	37.30	-7	940	-0.74%
2019/10/09	1	37.00	0	0.00	36.90	1	944	0.11%
2019/10/07	4	36.86	0	0.00	36.80	4	942	0.42%
2019/10/04	3	37.28	0	0.00	37.20	3	1,001	0.30%
2019/10/03	4	37.95	4	38.20	38.00	0	1,043	0.00%
2019/10/02	0	0.00	5	38.55	38.60	-5	1,064	-0.47%
2019/10/01	7	38.17	3	38.05	37.95	4	1,070	0.37%
2019/09/27	3	38.70	0	0.00	38.70	3	1,051	0.29%
2019/09/26	1	39.10	0	0.00	39.10	1	1,063	0.09%
2019/09/25	7	39.31	0	0.00	39.05	7	1,072	0.65%
2019/09/24	1	40.15	0	0.00	40.05	1	1,055	0.09%
2019/09/23	0	0.00	0	40.25	40.10	0	1,060	0.00%
2019/09/20	0	0.00	1	40.20	40.30	-1	1,064	-0.09%
2019/09/19	1	39.85	0	0.00	40.00	1	1,055	0.09%
2019/09/18	1	39.75	0	0.00	39.75	1	1,054	0.09%
2019/09/17	10	39.80	0	0.00	39.70	10	1,052	0.95%
2019/09/12	0	0.00	1	40.60	40.35	-1	1,049	-0.10%
2019/09/10	3	39.95	1	40.00	40.10	2	1,059	0.19%
2019/09/06	1	41.90	0	0.00	41.95	1	1,023	0.10%
2019/09/05	5	41.80	0.1	42.00	41.85	4.9	1,016	0.49%
2019/09/04	0	0.00	1	41.70	41.70	-1	1,024	-0.10%
2019/08/27	0	0.00	22.3	41.55	41.35	-22.3	1,047	-2.13%
2019/08/21	12	42.60	0	0.00	42.55	12	1,070	1.12%
2019/08/20	4	42.29	2	42.83	42.95	2	1,067	0.19%
2019/08/15	1	41.50	0	0.00	41.60	1	1,090	0.09%
2019/08/14	0	0.00	1	42.20	41.80	-1	1,106	-0.09%
2019/08/13	1	41.80	4	42.05	41.80	-3	1,132	-0.26%
2019/08/12	0	0.00	30	42.41	42.75	-30	1,159	-2.59%
2019/08/06	0	0.00	2	40.55	41.30	-2	1,320	-0.15%
2019/08/05	1	41.60	0	0.00	41.55	1	1,450	0.07%
2019/08/02	2	42.08	1	42.20	42.00	1	1,488	0.07%
2019/07/24	15	45.70	0	0.00	45.80	15	1,606	0.93%
2019/07/15	0	0.00	14	44.71	44.60	-14	1,756	-0.80%
2019/07/12	1	45.30	2	45.10	45.10	-1	1,768	-0.06%
2019/07/11	18	45.34	0	0.00	45.30	18	1,797	1.00%
2019/07/10	23	45.85	1	45.20	45.20	22	1,821	1.21%
2019/07/09	1	48.85	4	48.75	48.95	-3	1,784	-0.17%
2019/07/08	0	0.00	1	48.50	48.40	-1	1,770	-0.06%
2019/07/05	2	48.25	0	0.00	48.25	2	1,791	0.11%
2019/07/03	2	48.20	10	48.35	48.25	-8	1,838	-0.44%
2019/07/01	4	48.05	1	47.95	47.95	3	1,843	0.16%
2019/06/27	1	47.35	10	47.40	47.70	-9	1,929	-0.47%
2019/06/25	0	0.00	1	47.65	47.60	-1	1,999	-0.05%
2019/06/24	5	47.75	0	0.00	47.70	5	2,024	0.25%
2019/06/21	1	47.35	0	0.00	47.10	1	2,084	0.05%
2019/06/20	0	0.00	2	47.45	47.40	-2	2,107	-0.09%
2019/06/18	1	47.05	1	47.60	47.10	0	2,118	0.00%
2019/06/17	1	46.70	7	47.13	47.40	-6	2,117	-0.28%
2019/06/13	3	46.58	0	0.00	46.90	3	2,120	0.14%
2019/06/12	3	46.93	6	47.46	47.00	-3	2,140	-0.14%
2019/06/11	0	0.00	4	46.78	46.80	-4	2,137	-0.19%
2019/06/10	1	45.90	0	0.00	46.55	1	2,133	0.05%
2019/06/06	2	45.75	0	0.00	45.95	2	2,132	0.09%
2019/06/05	4	46.34	2	46.80	46.10	2	2,145	0.09%
2019/06/04	3	46.10	1	46.40	46.10	2	2,142	0.09%
2019/06/03	2	46.03	0	0.00	46.05	2	2,149	0.09%
2019/05/31	0	0.00	5	46.56	46.60	-5	2,147	-0.23%
2019/05/30	0	0.00	3	46.12	46.40	-3	2,146	-0.14%
2019/05/29	4	45.99	1	45.65	45.50	3	2,155	0.14%
2019/05/28	1	46.20	1	46.55	46.45	0	2,151	0.00%
2019/05/27	3	46.63	3	46.80	46.60	0	2,158	0.00%
2019/05/24	4	47.09	7	47.26	46.90	-3	2,158	-0.14%
2019/05/23	8	46.75	7	46.67	46.25	1	2,142	0.05%
2019/05/22	3	47.92	10	48.10	47.75	-7	2,103	-0.33%
2019/05/21	0	0.00	25	48.18	48.40	-25	2,088	-1.20%
2019/05/17	3	49.47	0	0.00	49.00	3	2,047	0.15%
2019/05/16	5	51.14	18	52.08	50.10	-13	2,022	-0.64%
2019/05/15	16	51.79	5	51.26	51.70	11	1,996	0.55%
2019/05/14	2	49.88	1	50.20	50.30	1	1,919	0.05%
2019/05/13	12	51.45	12	50.87	50.40	0	1,877	0.00%
2019/05/10	0	0.00	10	49.84	50.00	-10	1,744	-0.57%
2019/05/09	0	0.00	4	50.08	49.60	-4	1,700	-0.24%
2019/05/08	3	49.30	12	49.74	49.80	-9	1,677	-0.54%
2019/05/07	6	49.00	16	48.95	49.55	-10	1,646	-0.61%
2019/05/06	8	47.99	1	48.25	47.90	7	1,626	0.43%
2019/05/03	7	49.06	1	49.05	48.90	6	1,606	0.37%
2019/05/02	3	49.67	0	0.00	49.90	3	1,582	0.19%
2019/04/29	1	48.65	4	48.90	48.65	-3	1,548	-0.19%
2019/04/26	4	49.90	1	49.65	49.65	3	1,528	0.20%
2019/04/25	6	50.53	31	50.60	50.60	-25	1,514	-1.65%
2019/04/24	14	49.81	0	0.00	49.85	14	1,471	0.95%
2019/04/23	1	48.90	2.2	49.17	49.20	-1.2	1,446	-0.08%
2019/04/22	2	48.83	0	0.00	48.75	2	1,420	0.14%
2019/04/19	1	49.60	4	49.85	49.80	-3	1,395	-0.22%
2019/04/18	1	49.80	0	0.00	49.60	1	1,383	0.07%
2019/04/17	6	49.60	30	49.40	49.80	-24	1,359	-1.77%
2019/04/16	6	50.30	4	50.25	49.95	2	1,325	0.15%
2019/04/15	1	50.70	1	50.60	51.00	0	1,297	0.00%
2019/04/12	6	50.43	1	50.50	49.80	5	1,266	0.39%
2019/04/11	3	49.73	12	49.71	50.10	-9	1,208	-0.74%
2019/04/10	3	49.70	33	49.63	49.15	-30	1,152	-2.60%
2019/04/09	0	0.00	2	48.80	48.90	-2	1,084	-0.18%
2019/04/08	12	48.48	0.5	48.65	48.65	11.5	1,069	1.08%
2019/04/03	10	48.04	2	48.23	48.15	8	1,048	0.76%
2019/04/02	2	48.05	1	48.50	48.35	1	1,023	0.10%
2019/04/01	5	48.10	14	48.41	47.85	-9	992	-0.91%
2019/03/29	3	47.32	2	47.50	47.00	1	919	0.11%
2019/03/28	3	46.98	10	47.01	47.00	-7	894	-0.78%
2019/03/27	1	46.55	2	46.35	46.50	-1	859	-0.12%
2019/03/26	44	46.31	27	46.49	46.20	17	834	2.04%
2019/03/25	1	44.35	40	44.56	45.00	-39	766	-5.09%
2019/03/22	14	44.83	4	45.00	44.90	10	734	1.36%
2019/03/21	2	44.35	5	44.50	44.45	-3	712	-0.42%
2019/03/20	10	44.45	2	44.45	44.45	8	702	1.14%
2019/03/18	3	43.80	1	44.00	43.80	2	685	0.29%
2019/03/15	0	0.00	5	43.55	43.50	-5	677	-0.74%
2019/03/12	40	43.21	1	43.00	42.85	39	676	5.77%
2019/03/11	31	42.73	0	0.00	42.85	31	685	4.53%
2019/03/08	2	41.60	0	0.00	42.25	2	685	0.29%
2019/03/06	0	0.00	1	42.35	42.35	-1	741	-0.13%
2019/03/04	1	41.80	0	0.00	42.35	1	800	0.12%
2019/02/27	0	0.00	4	42.13	42.75	-4	800	-0.50%
2019/02/26	0	0.00	1	42.10	42.00	-1	799	-0.13%
2019/02/22	1	41.30	0	0.00	41.35	1	793	0.13%
2019/02/18	1	41.10	0	0.00	41.15	1	795	0.13%
2019/02/15	0	0.00	6	42.20	41.70	-6	783	-0.77%
2019/02/12	0	0.00	25	41.15	41.25	-25	770	-3.24%
2019/01/29	3	40.95	0	0.00	40.90	3	786	0.38%
2019/01/24	2	40.20	0	0.00	40.20	2	794	0.25%
2019/01/23	1	40.45	0	0.00	40.40	1	790	0.13%
2019/01/22	6	40.49	80	40.51	40.45	-74	792	-9.34%
2019/01/21	0	0.00	1	41.10	40.95	-1	791	-0.13%
2019/01/18	0	40.85	0	0.00	41.05	0	802	0.00%
2019/01/15	1	40.00	0	0.00	39.95	1	793	0.13%
2019/01/11	6	41.75	0	0.00	40.75	6	795	0.75%
2019/01/09	0	0.00	1	40.80	40.80	-1	798	-0.13%
2019/01/04	4	39.96	10	40.15	40.05	-6	816	-0.74%
2019/01/03	1	41.20	10	41.23	41.15	-9	879	-1.02%
2018/12/26	0	0.00	2	42.50	41.80	-2	901	-0.22%
2018/12/24	2	42.63	0	0.00	42.80	2	909	0.22%
2018/12/22	0	0.00	1	41.60	41.85	-1	916	-0.11%
2018/12/21	5	42.05	1	42.35	41.80	4	936	0.43%
2018/12/20	12	42.25	0	0.00	42.50	12	929	1.29%
2018/12/18	9	42.70	0	0.00	42.70	9	925	0.97%
2018/12/14	1	43.65	0	0.00	43.50	1	942	0.11%
2018/12/07	3	43.87	0	0.00	43.80	3	947	0.32%
2018/12/05	13	44.13	0	0.00	43.85	13	948	1.37%
2018/12/04	20	44.91	0	0.00	44.90	20	970	2.06%
2018/12/03	37	45.15	0	0.00	44.85	37	992	3.73%
2018/11/30	18	43.99	2	44.30	44.75	16	983	1.63%
2018/11/29	0	0.00	1	44.70	43.75	-1	953	-0.10%
2018/11/27	2	42.25	18	43.00	43.40	-16	923	-1.73%
2018/11/23	0	0.00	4	41.20	41.55	-4	888	-0.45%
2018/11/22	5	41.12	0	0.00	40.65	5	907	0.55%
2018/11/21	0	0.00	1	40.90	40.80	-1	964	-0.10%
2018/11/20	7	41.09	0	0.00	40.90	7	972	0.72%
2018/11/19	6	40.67	0	0.00	41.00	6	978	0.61%
2018/11/15	1	40.10	3	40.30	40.45	-2	1,010	-0.20%
2018/11/14	0	0.00	2	40.30	40.20	-2	1,033	-0.19%
2018/11/13	0	0.00	1	40.20	40.35	-1	1,057	-0.09%
2018/11/12	1	39.90	1	40.60	39.90	0	1,108	0.00%
2018/11/08	0	0.00	2	40.80	40.80	-2	1,358	-0.15%
2018/11/07	0	0.00	1	39.85	39.95	-1	1,367	-0.07%
2018/11/02	0	0.00	10	39.40	39.40	-10	1,395	-0.72%
2018/11/01	1	38.60	15.9	39.68	39.65	-14.9	1,405	-1.06%
2018/10/31	5	38.45	32	38.40	38.40	-27	1,410	-1.91%
2018/10/30	0	0.00	1	37.70	37.70	-1	1,428	-0.07%
2018/10/26	13	37.25	0	0.00	37.25	13	1,555	0.84%
2018/10/25	1	38.30	0	0.00	38.50	1	1,573	0.06%
2018/10/24	10	39.50	0	0.00	39.40	10	1,578	0.63%
2018/10/23	10	39.45	0	0.00	39.50	10	1,598	0.63%
2018/10/19	0	0.00	1	39.65	39.65	-1	1,603	-0.06%
2018/10/18	2	39.00	22	39.48	39.65	-20	1,597	-1.25%
2018/10/12	8	37.65	0	0.00	38.20	8	1,592	0.50%
2018/10/11	31	38.22	112	37.36	37.35	-81	1,594	-5.08%	大賣/
2018/10/09	0	0.00	10	41.45	41.45	-10	1,530	-0.65%
2018/10/05	2	41.25	5	41.81	41.00	-3	1,534	-0.20%
2018/10/02	0	0.00	2	42.30	42.25	-2	1,530	-0.13%
2018/10/01	0	0.00	2	41.65	41.65	-2	1,543	-0.13%
2018/09/28	12	42.00	0	0.00	42.05	12	1,557	0.77%
2018/09/25	1	42.65	0	0.00	42.75	1	1,587	0.06%
2018/09/19	1	43.40	0	0.00	43.40	1	1,591	0.06%
2018/09/12	1	42.85	1	42.95	42.95	0	1,665	0.00%
2018/09/10	5	43.18	1	44.00	42.75	4	1,671	0.24%
2018/09/04	0	0.00	1	45.70	45.75	-1	1,937	-0.05%
2018/09/03	2	45.18	0	0.00	44.75	2	1,950	0.10%
2018/08/31	1	45.95	2	45.93	45.85	-1	1,955	-0.05%
2018/08/30	0	0.00	1	46.30	46.30	-1	1,974	-0.05%
2018/08/29	0	0.00	1	46.75	46.30	-1	1,985	-0.05%
2018/08/28	0	0.00	2	46.33	46.50	-2	1,955	-0.10%
2018/08/27	3	45.50	3	45.47	45.50	0	1,901	0.00%
2018/08/24	1	45.15	2	44.93	45.00	-1	1,908	-0.05%
2018/08/23	7	44.71	1	45.65	44.80	6	1,915	0.31%
2018/08/22	2	45.93	9	45.80	45.20	-7	1,912	-0.37%
2018/08/21	5	45.43	3	45.53	45.95	2	1,903	0.11%
2018/08/20	2	44.73	6	45.75	44.90	-4	1,895	-0.21%
2018/08/17	6	45.31	7	45.67	45.40	-1	1,908	-0.05%
2018/08/16	9	45.23	15	45.14	45.85	-6	1,861	-0.32%
2018/08/15	0	0.00	19	43.28	44.15	-19	1,755	-1.08%
2018/08/14	7	42.05	2	42.08	42.50	5	1,646	0.30%
2018/08/10	10	42.00	60	42.11	42.00	-50	1,663	-3.01%
2018/08/09	1	41.65	0	0.00	41.50	1	1,648	0.06%
2018/08/08	1	41.65	10	41.70	42.00	-9	1,649	-0.55%
2018/08/07	0	0.00	3	41.07	41.55	-3	1,651	-0.18%
2018/08/06	8	41.48	0	0.00	41.50	8	1,643	0.49%
2018/08/03	55	40.51	19	40.71	40.95	36	1,645	2.19%
2018/08/02	8	43.23	0	0.00	43.25	8	1,551	0.52%
2018/08/01	0	0.00	1	43.40	43.70	-1	1,541	-0.06%
2018/07/31	18	42.77	0	0.00	42.85	18	1,511	1.19%
2018/07/30	32	42.80	1	42.60	43.00	31	1,501	2.07%
2018/07/27	26	42.53	0	0.00	42.25	26	1,483	1.75%
2018/07/26	5	41.82	0	0.00	41.90	5	1,475	0.34%
2018/07/23	0	0.00	25	41.53	41.55	-25	1,490	-1.68%
2018/07/20	1	42.00	33	41.64	41.70	-32	1,505	-2.13%
2018/07/17	5	42.60	0	0.00	42.60	5	1,509	0.33%
2018/07/11	1	41.10	0	0.00	41.25	1	1,565	0.06%
2018/07/10	0	0.00	7	41.45	41.85	-7	1,568	-0.45%
2018/07/09	2	42.10	10	42.10	42.10	-8	1,567	-0.51%
2018/07/06	1	40.00	0	0.00	40.00	1	1,592	0.06%
2018/07/05	2	40.80	0	0.00	40.75	2	1,593	0.13%
2018/07/04	10	40.85	0	0.00	40.80	10	1,605	0.62%
2018/07/03	1	42.10	0	0.00	41.50	1	1,611	0.06%
2018/07/02	1	42.95	0	0.00	43.00	1	1,620	0.06%
2018/06/27	1	43.00	0	0.00	42.85	1	1,676	0.06%
2018/06/26	2	42.68	0	0.00	43.00	2	1,686	0.12%
2018/06/25	1	43.35	0	0.00	43.60	1	1,667	0.06%
2018/06/22	4	42.84	10	42.70	42.55	-6	1,660	-0.36%
2018/06/21	4	44.10	0	0.00	43.60	4	1,647	0.24%
2018/06/19	11	44.29	0	0.00	44.15	11	1,663	0.66%
2018/06/14	1	45.75	0.1	45.00	45.00	0.9	1,438	0.06%
2018/06/13	17	45.44	0	0.00	45.40	17	1,444	1.18%
2018/06/12	13	45.56	2	45.40	44.70	11	1,441	0.76%
2018/06/11	14	45.53	0	0.00	45.65	14	1,385	1.01%
2018/06/08	10	46.07	0	0.00	46.00	10	1,409	0.71%
2018/06/07	56	46.57	1	47.60	47.10	55	1,416	3.88%
2018/06/06	67	46.44	0	0.00	46.85	67	1,421	4.71%
2018/06/05	1	47.50	0	0.00	47.00	1	1,441	0.07%
2018/06/04	41	47.42	2	47.50	47.40	39	1,479	2.64%
2018/06/01	1	46.90	0	0.00	46.90	1	1,478	0.07%
2018/05/31	0	0.00	3	47.25	47.90	-3	1,479	-0.21%
2018/05/29	6	47.53	1	47.65	47.55	5	1,485	0.34%
2018/05/28	0	0.00	2	48.10	48.00	-2	1,519	-0.13%
2018/05/25	10	47.62	10	47.70	47.20	0	1,525	0.00%
2018/05/24	0	0.00	1	46.95	47.10	-1	1,510	-0.07%
2018/05/23	1	46.50	0	0.00	46.90	1	1,519	0.07%
2018/05/21	3	46.45	6	46.59	47.15	-3	1,519	-0.20%
2018/05/17	1	45.00	3.4	44.94	44.60	-2.4	1,576	-0.15%
2018/05/15	0	0.00	7	44.65	44.40	-7	1,691	-0.42%
2018/05/14	1	45.50	0	0.00	45.40	1	1,799	0.06%
2018/05/11	3	45.67	3	45.75	45.00	0	1,830	0.00%
2018/05/10	1	44.15	0	0.00	45.30	1	1,823	0.05%
2018/05/08	0	0.00	5	43.70	43.70	-5	1,865	-0.27%
2018/05/03	2	42.75	0	0.00	42.95	2	2,116	0.09%
2018/04/30	4	42.40	0	0.00	43.10	4	2,256	0.18%
2018/04/26	10	41.50	0	0.00	41.05	10	2,461	0.41%
2018/04/25	0	0.00	2	41.90	42.10	-2	2,550	-0.08%
2018/04/24	5	42.35	6	42.20	42.35	-1	2,653	-0.04%
2018/04/18	1	44.25	7	43.80	43.30	-6	3,615	-0.17%
2018/04/17	6	44.13	0	0.00	44.00	6	3,784	0.16%
2018/04/16	0.4	45.30	0	0.00	45.30	0.4	4,033	0.01%
2018/04/13	2	45.60	1	45.55	45.55	1	4,085	0.02%
2018/04/12	1	45.05	1	45.70	45.15	0	4,140	0.00%
2018/04/10	0	0.00	1	47.45	47.10	-1	4,235	-0.02%
2018/04/09	7	47.31	0	0.00	47.15	7	4,294	0.16%
2018/04/03	2	47.35	3	47.27	47.30	-1	4,412	-0.02%
2018/04/02	12	47.37	5	47.13	48.00	7	4,452	0.16%
2018/03/30	0	0.00	1	45.30	45.30	-1	4,645	-0.02%
2018/03/28	2	45.85	0	0.00	45.60	2	5,181	0.04%
2018/03/27	2	45.80	0	0.00	46.00	2	5,385	0.04%
2018/03/26	2	45.35	0	0.00	45.30	2	5,509	0.04%
2018/03/23	1	46.00	1	44.90	45.75	0	5,695	0.00%
2018/03/21	4	47.31	0	0.00	46.95	4	5,678	0.07%
2018/03/20	6	47.53	0	0.00	47.40	6	5,668	0.11%
2018/03/19	3	47.60	3	47.55	47.65	0	5,678	0.00%
2018/03/16	4	46.95	0	0.00	47.25	4	5,658	0.07%
2018/03/15	1	46.80	0	0.00	46.55	1	5,650	0.02%
2018/03/14	31	47.01	1	47.40	47.35	30	5,646	0.53%
2018/03/13	1	47.90	595	47.96	48.00	-594	5,633	-10.54%	大賣/鉅額交易
2018/03/12	2	48.48	1	48.55	48.50	1	5,630	0.02%
2018/03/09	1	47.10	1	48.15	49.00	0	5,632	0.00%
2018/03/08	1	47.05	0	0.00	46.80	1	5,634	0.02%
2018/03/06	0	0.00	2	47.95	48.50	-2	5,621	-0.04%
2018/03/05	2	48.30	0	0.00	48.10	2	5,620	0.04%
2018/03/02	1	49.00	0	0.00	48.85	1	5,613	0.02%
2018/03/01	0	0.00	6	48.60	49.40	-6	5,600	-0.11%
2018/02/27	2	49.88	1	49.45	49.45	1	5,569	0.02%
2018/02/23	0	0.00	1	51.70	50.30	-1	5,570	-0.02%
2018/02/22	0	0.00	2	50.80	50.50	-2	5,565	-0.04%
2018/02/21	1	50.10	0	0.00	50.90	1	5,563	0.02%
2018/02/12	1	50.50	0	0.00	48.80	1	5,564	0.02%
2018/02/09	12	48.77	11	49.50	50.70	1	5,536	0.02%
2018/02/08	17	50.55	25	50.58	51.20	-8	5,503	-0.15%
2018/02/07	30.5	49.40	34	49.62	49.05	-3.5	5,471	-0.06%
2018/02/06	44	48.08	16	49.56	47.35	28	5,452	0.51%
2018/02/05	15	51.10	15	51.43	52.60	0	5,496	0.00%
2018/02/02	3	53.20	5	53.06	52.90	-2	5,490	-0.04%
2018/01/31	0	0.00	6	53.12	53.80	-6	5,515	-0.11%
2018/01/30	2	53.55	0	0.00	53.20	2	5,527	0.04%
2018/01/29	62	54.67	40	54.10	53.70	22	5,645	0.39%
2018/01/26	2	54.70	14	55.44	55.90	-12	5,568	-0.22%
2018/01/25	0	0.00	1	55.60	54.30	-1	5,551	-0.02%
2018/01/24	3	53.63	23	54.58	55.00	-20	5,524	-0.36%
2018/01/23	8	54.30	1	55.50	53.50	7	5,508	0.13%
2018/01/22	5	53.26	9	53.14	54.60	-4	5,472	-0.07%
2018/01/19	20	53.50	0	0.00	53.40	20	5,502	0.36%
2018/01/18	17	54.59	11	54.65	54.50	6	5,542	0.11%
2018/01/17	7	55.46	12	55.46	54.40	-5	5,908	-0.08%
2018/01/16	18	53.81	6	53.45	53.90	12	5,799	0.21%
2018/01/15	23	54.68	38.2	54.92	54.80	-15.2	5,700	-0.27%
2018/01/12	114	53.46	72	53.42	53.20	42	5,469	0.77%	大買/
2018/01/11	9	50.52	18.3	50.21	51.00	-9.3	5,056	-0.18%
2018/01/10	44	49.77	40	50.12	48.95	4	4,929	0.08%
2018/01/09	5	47.79	5	47.77	47.50	0	4,691	0.00%
2018/01/08	0	0.00	1	46.50	47.10	-1	4,696	-0.02%
2018/01/05	12	47.13	2	47.20	46.60	10	4,679	0.21%
2018/01/04	10	47.60	0	0.00	47.10	10	4,710	0.21%
2018/01/03	6.5	48.93	4	48.55	48.70	2.5	4,601	0.05%
2018/01/02	15	48.85	25	49.23	48.85	-10	4,534	-0.22%