盟立 (2464)-台新-高雄券商分點個股進出

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

盟立

(2464)

可現股當沖

股價
46.45
漲跌
▼1.35
漲幅
-2.82%
成交量
3,946張
產業
上市其他電子類股
385人加入追蹤

立即追蹤
本地時間:14:30

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

盟立 (2464)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	21	47.00	14	48.04	46.45	7	7,470	0.09%
2024/05/02	8	48.24	8	47.97	47.80	0	7,408	0.00%
2024/04/30	11.1	48.96	9	49.01	48.65	2.1	7,360	0.03%
2024/04/29	54.1	50.12	49	49.99	49.70	5.1	7,309	0.07%
2024/04/26	113.3	50.47	67.1	50.76	50.70	46.2	7,153	0.65%	大買/
2024/04/25	22	47.93	8	47.65	47.45	14	6,791	0.21%
2024/04/24	62	47.68	24.3	47.24	47.45	37.7	6,692	0.56%
2024/04/23	10.2	44.78	8	44.96	45.00	2.2	6,567	0.03%
2024/04/22	11	43.74	4	43.38	43.60	7	6,514	0.11%
2024/04/19	17.1	44.40	7	44.29	43.95	10.1	6,471	0.16%
2024/04/18	15	46.37	14	46.76	46.40	1	6,370	0.02%
2024/04/17	5	47.51	1	47.30	47.65	4	6,310	0.06%
2024/04/16	5.3	46.39	21	46.28	46.40	-15.8	6,251	-0.25%
2024/04/15	12.5	48.99	9.1	48.90	48.20	3.4	6,159	0.06%
2024/04/12	36	50.70	51	50.18	50.20	-15	6,060	-0.25%
2024/04/11	70.2	51.14	101	50.73	50.00	-30.8	5,920	-0.52%	大賣/
2024/04/10	215.2	55.90	139	55.33	55.20	76.2	5,637	1.35%	大買/大賣/
2024/04/09	85.5	52.66	76.5	53.32	53.70	9	4,978	0.18%
2024/04/08	67	48.44	118.2	48.01	48.90	-51.2	4,446	-1.15%	大賣/
2024/04/03	28.2	46.91	4	47.45	46.70	24.2	4,212	0.57%
2024/04/02	20.1	47.35	16	47.52	47.65	4.1	4,148	0.10%
2024/04/01	85	48.07	42.9	47.67	47.10	42.1	4,060	1.04%
2024/03/29	42.6	47.54	29	47.69	46.55	13.6	3,885	0.35%
2024/03/28	35.2	47.27	23	47.69	47.00	12.2	3,775	0.32%
2024/03/27	79.2	48.60	109.5	48.93	47.90	-30.3	3,638	-0.83%	大賣/
2024/03/26	37.1	46.95	56	47.11	45.55	-18.9	3,117	-0.61%
2024/03/25	132.6	46.49	127	47.18	46.60	5.6	2,855	0.20%	大買/大賣/
2024/03/22	26	44.51	26	43.98	45.85	0	2,418	0.00%
2024/03/21	17	41.69	11	41.76	41.70	6	2,151	0.28%
2024/03/20	46	42.61	32.3	42.56	42.00	13.8	2,095	0.66%
2024/03/19	51.2	42.93	47	42.79	42.10	4.2	1,948	0.22%
2024/03/18	31	39.32	15	39.48	40.45	16	1,545	1.04%
2024/03/15	0	38.52	2	38.45	38.35	-2	1,431	-0.14%
2024/03/14	2	38.60	12	39.03	38.60	-10	1,418	-0.71%
2024/03/13	40	40.61	31.1	40.35	39.65	8.9	1,389	0.64%
2024/03/12	4	37.95	0	0.00	38.80	4	1,190	0.34%
2024/03/08	2	38.18	3	38.38	38.05	-1	1,160	-0.09%
2024/03/07	2	39.85	8	39.26	39.20	-6	1,124	-0.53%
2024/03/06	31	40.21	63.1	40.39	40.05	-32.1	1,084	-2.96%
2024/03/05	5	38.96	6	39.23	39.00	-1	942	-0.11%
2024/03/04	69.1	40.05	65	40.12	40.00	4.1	905	0.46%
2024/03/01	8	38.99	13	39.16	39.45	-5	767	-0.65%
2024/02/29	1	38.15	1	38.05	38.15	0	696	0.00%
2024/02/27	2	38.08	8	37.81	37.75	-6	683	-0.88%
2024/02/26	13.1	38.50	3	38.65	38.40	10.1	663	1.52%
2024/02/23	33	38.55	24.9	39.01	38.25	8.1	641	1.26%
2024/02/22	0	0.00	35.1	39.36	40.00	-35.1	544	-6.44%
2024/02/21	3	37.33	0	0.00	37.40	3	420	0.71%
2024/02/20	0	0.00	9	37.51	37.30	-9	405	-2.22%
2024/02/19	0	0.00	1	37.30	37.40	-1	396	-0.25%
2024/02/16	12	37.22	4	37.30	37.30	8	400	2.00%
2024/02/15	6	37.78	14.9	37.29	38.25	-8.9	383	-2.31%
2024/01/29	2	36.35	10	36.40	36.40	-8	325	-2.46%
2024/01/26	0	36.50	0	0.00	36.40	0	325	0.00%
2024/01/25	11	36.51	0	0.00	36.40	11	323	3.40%
2024/01/24	2	36.50	0	0.00	36.55	2	325	0.61%
2024/01/22	10	36.20	0	0.00	36.10	10	334	2.99%
2024/01/16	1	35.85	4	35.95	35.85	-3	378	-0.79%
2024/01/09	2	35.95	0	0.00	35.80	2	430	0.46%
2024/01/05	0	0.00	0	36.10	35.80	0	454	0.00%
2024/01/04	3	35.88	0	35.95	35.85	3	468	0.64%
2024/01/03	0	0.00	0	36.00	35.90	0	477	0.00%
2023/12/21	1	35.80	0	0.00	35.90	1	484	0.21%
2023/12/20	0.4	36.10	2	35.98	36.00	-1.6	484	-0.33%
2023/12/18	6	36.25	0	0.00	36.25	6	485	1.24%
2023/12/14	2	36.15	5	36.15	36.10	-3	496	-0.60%
2023/12/07	1	36.15	1	36.10	36.15	0	543	0.00%
2023/12/04	0	0.00	1	36.60	36.65	-1	604	-0.17%
2023/12/01	1	36.55	0	0.00	36.65	1	624	0.16%
2023/11/29	1	36.45	0	0.00	36.50	1	752	0.13%
2023/11/24	0	36.65	0	0.00	36.50	0	833	0.00%
2023/11/20	0	0.00	1	36.60	36.65	-1	914	-0.11%
2023/11/13	1	35.70	2	36.08	36.10	-1	939	-0.11%
2023/11/10	11	35.73	1.4	35.57	35.65	9.6	948	1.01%
2023/11/09	0	37.15	0	0.00	36.95	0	927	0.00%
2023/11/07	0	37.50	0	0.00	37.25	0	972	0.00%
2023/11/06	1	37.50	1	37.55	37.50	0	1,016	0.00%
2023/10/31	6	37.05	0	0.00	36.85	6	1,485	0.40%
2023/10/30	2	37.50	0	0.00	37.50	2	1,490	0.14%
2023/10/27	2	37.90	0	0.00	37.90	2	1,499	0.13%
2023/10/26	0	0.00	2	38.58	38.60	-2	1,513	-0.13%
2023/10/25	1.5	39.26	5	39.45	39.15	-3.5	1,529	-0.23%
2023/10/18	3	37.77	2	38.80	38.80	1	1,728	0.06%
2023/10/12	0.3	38.70	9	38.52	38.55	-8.7	1,666	-0.52%
2023/10/06	1	37.80	0	0.00	37.80	1	1,645	0.06%
2023/10/03	1	38.35	0	0.00	38.05	1	1,655	0.06%
2023/10/02	0	0.00	0	39.00	38.60	0	1,652	0.00%
2023/09/28	0	0.00	2	38.15	38.10	-2	1,653	-0.12%
2023/09/26	5	38.00	1	37.95	37.95	4	1,656	0.24%
2023/09/22	0	0.00	22	38.28	38.50	-22	1,653	-1.33%
2023/09/20	1	38.75	0	0.00	38.70	1	1,644	0.06%
2023/09/19	2	39.00	2	39.00	38.90	0	1,637	0.00%
2023/09/15	1	39.15	0	0.00	39.15	1	1,622	0.06%
2023/09/14	0	0.00	4	40.30	39.90	-4	1,603	-0.25%
2023/09/12	0	0.00	1	39.60	39.45	-1	1,586	-0.06%
2023/09/11	1	40.05	0	0.00	40.00	1	1,574	0.06%
2023/09/08	3	41.43	1	41.25	41.25	2	1,556	0.13%
2023/09/07	3	41.50	3	41.25	41.25	0	1,541	0.00%
2023/09/06	17	41.94	9	42.07	42.00	8	1,522	0.53%
2023/09/05	4	41.90	27.5	42.34	42.10	-23.5	1,501	-1.57%
2023/09/04	9.3	40.67	5	41.56	41.00	4.3	1,416	0.30%
2023/09/01	1.7	41.57	8.8	41.37	41.65	-7.2	1,368	-0.52%
2023/08/31	2	40.38	0.4	40.05	39.95	1.6	1,337	0.12%
2023/08/30	0.3	40.60	17	40.04	40.50	-16.7	1,324	-1.26%
2023/08/25	2	38.35	0	0.00	38.35	2	1,266	0.16%
2023/08/24	11	38.80	10.3	39.49	38.45	0.8	1,254	0.06%
2023/08/23	0.1	38.25	0	0.00	37.80	0.1	1,207	0.01%
2023/08/22	0.3	37.54	0	0.00	37.25	0.3	1,199	0.02%
2023/08/18	1	37.20	0	0.00	37.15	1	1,184	0.08%
2023/08/16	10.3	37.50	0	0.00	37.05	10.3	1,158	0.89%
2023/08/15	1.3	37.89	0	38.25	37.60	1.3	1,143	0.11%
2023/08/14	3	38.00	8	37.78	37.70	-5	1,132	-0.44%
2023/08/11	18.3	38.83	17	39.00	38.75	1.3	1,112	0.11%
2023/08/10	10	39.26	19	39.59	39.50	-9	1,096	-0.82%
2023/08/09	5	41.48	7	41.23	41.40	-2	1,059	-0.19%
2023/08/08	19	41.57	5	41.61	42.40	14	1,023	1.37%
2023/08/07	28	42.86	21.3	43.09	43.00	6.7	936	0.72%
2023/08/04	10	39.84	26.1	40.43	40.85	-16.1	697	-2.30%
2023/08/02	9	38.52	4	38.03	38.25	5	588	0.85%
2023/08/01	2	38.63	1	38.40	39.05	1	572	0.17%
2023/07/31	9	39.19	3	39.77	39.00	6	557	1.08%
2023/07/28	0	0.00	2	39.30	39.25	-2	533	-0.37%
2023/07/27	4	38.93	0	0.00	38.65	4	511	0.78%
2023/07/26	30	38.81	16	39.00	39.20	14	499	2.81%
2023/07/25	21	39.51	2	39.68	39.20	19	446	4.26%
2023/07/24	3.1	38.45	3	37.62	38.70	0	352	0.01%
2023/07/19	1	36.45	0	0.00	36.50	1	267	0.37%
2023/07/14	1	36.90	0	0.00	36.75	1	263	0.38%
2023/07/13	3	36.30	0	0.00	36.80	3	260	1.15%
2023/07/10	3	36.45	0	0.00	37.25	3	248	1.21%
2023/07/06	3	36.80	0	0.00	36.65	3	240	1.25%
2023/07/05	0	0.00	1	37.25	36.90	-1	235	-0.42%
2023/07/04	2	36.75	0	0.00	36.70	2	231	0.87%
2023/07/03	1.1	36.87	0	0.00	36.90	1.1	227	0.49%
2023/06/28	1	37.95	0	0.00	37.85	1	214	0.47%
2023/06/21	3	38.10	0	38.25	38.20	3	219	1.37%
2023/06/19	0	0.00	1	38.80	38.40	-1	219	-0.46%
2023/06/14	2	37.85	0	0.00	37.90	2	217	0.92%
2023/06/13	1	37.05	0	0.00	37.30	1	218	0.46%
2023/06/12	2	37.50	0	0.00	37.60	2	218	0.92%
2023/06/09	5	37.80	0	0.00	37.65	5	219	2.28%
2023/06/08	4	38.00	3	37.87	37.80	1	222	0.45%
2023/06/06	10	37.95	0	0.00	37.90	10	233	4.28%
2023/06/05	0	0.00	1	38.15	38.10	-1	237	-0.42%
2023/06/02	1	37.50	0	0.00	37.55	1	236	0.42%
2023/06/01	10	37.50	0	0.00	37.50	10	240	4.16%
2023/05/31	0	0.00	3	37.70	37.75	-3	242	-1.24%
2023/05/26	2	37.30	0	0.00	37.20	2	242	0.83%
2023/05/23	1	37.45	0	0.00	37.60	1	252	0.40%
2023/05/22	0	37.45	0	0.00	37.65	0	255	0.00%
2023/05/19	4	37.30	0	0.00	37.30	4	255	1.56%
2023/05/16	0	0.00	1	36.40	36.35	-1	250	-0.40%
2023/05/15	3	36.57	0	0.00	36.55	3	238	1.26%
2023/05/12	2	37.30	0	0.00	37.35	2	229	0.87%
2023/05/11	1	37.80	0	0.00	37.70	1	224	0.45%
2023/05/10	1	37.90	0	0.00	37.90	1	223	0.45%
2023/05/09	2	37.68	0	0.00	37.85	2	225	0.89%
2023/05/08	2	38.00	0	0.00	38.05	2	224	0.89%
2023/05/03	1	37.95	4	37.90	37.95	-3	228	-1.32%
2023/05/02	0	0.00	3	37.87	37.90	-3	229	-1.31%
2023/04/26	1	37.40	0	0.00	37.50	1	229	0.44%
2023/04/21	0	37.75	0	0.00	37.45	0	227	0.00%
2023/04/19	1	38.15	0	0.00	37.95	1	225	0.44%
2023/04/12	0	0.00	1	38.20	38.30	-1	219	-0.45%
2023/04/06	0	0.00	0	38.05	37.95	0	219	0.00%
2023/03/31	0	0.00	0	38.00	38.05	0	220	0.00%
2023/03/30	0	0.00	0	37.80	37.80	0	219	0.00%
2023/03/29	0	38.06	0	39.00	37.75	0	221	0.00%
2023/03/28	0	37.93	0	0.00	37.85	0	224	0.00%
2023/03/27	0	38.25	0	0.00	37.95	0	223	0.01%
2023/03/24	2	37.93	0	0.00	38.00	2	228	0.88%
2023/03/23	0	0.00	1	38.05	38.20	-1	229	-0.44%
2023/03/22	0	38.13	0	0.00	38.10	0	235	0.00%
2023/03/21	0	37.70	0	0.00	37.70	0	252	0.00%
2023/03/20	0	37.43	0	0.00	37.35	0	319	0.00%
2023/03/17	1	37.70	0	0.00	37.60	1	405	0.25%
2023/03/16	0	37.65	0	0.00	37.55	0	402	0.00%
2023/03/15	1.1	38.31	0	0.00	38.15	1.1	394	0.27%
2023/03/14	0.1	38.80	0	0.00	38.60	0.1	386	0.01%
2023/03/13	1	38.55	7	38.56	38.80	-6	385	-1.56%
2023/03/10	1	39.25	0	0.00	39.15	1	381	0.26%
2023/03/08	3	39.33	0	0.00	39.35	3	374	0.80%
2023/02/24	0	39.60	0	0.00	39.15	0	359	0.00%
2023/02/21	1	39.40	0	0.00	39.35	1	354	0.28%
2023/02/20	1	39.15	1	39.30	39.25	0	347	0.00%
2023/02/16	0	39.00	0	0.00	39.05	0	352	0.00%
2023/02/13	0	0.00	1	38.85	39.00	-1	353	-0.28%
2023/02/09	6	39.08	0	0.00	39.00	6	354	1.69%
2023/02/08	1	39.20	1	39.20	39.25	0	353	0.00%
2023/02/07	1.1	39.10	0	0.00	39.10	1.1	353	0.30%
2023/02/06	5	39.14	1	39.10	39.20	4	352	1.14%
2023/02/03	2	39.20	0	0.00	39.30	2	352	0.57%
2023/02/02	0	0.00	1	39.05	39.15	-1	349	-0.29%
2023/01/16	0.1	39.45	0	0.00	38.25	0.1	347	0.03%
2023/01/12	1	38.50	0	0.00	38.60	1	347	0.29%
2023/01/09	0	38.50	1	38.15	38.20	-1	347	-0.27%
2022/12/21	1	38.15	0	0.00	38.05	1	366	0.27%
2022/12/20	1	38.50	0	0.00	38.15	1	365	0.27%
2022/12/16	3	38.45	0	0.00	38.55	3	368	0.81%
2022/12/14	1	39.00	0	0.00	39.40	1	368	0.27%
2022/12/13	1	39.00	1	39.05	39.05	0	364	0.00%
2022/12/12	3	40.03	1	39.75	40.00	2	347	0.58%
2022/12/09	0	0.00	5	40.27	40.85	-5	279	-1.79%
2022/12/08	1	37.65	0	0.00	37.75	1	190	0.53%
2022/12/06	0.1	38.05	9	38.20	37.70	-8.9	192	-4.63%
2022/12/05	0	0.00	5	38.20	38.15	-5	192	-2.59%
2022/12/02	0	0.00	5	38.15	37.95	-5	192	-2.59%
2022/12/01	0	0.00	6	38.10	38.10	-6	193	-3.10%
2022/11/24	1	37.45	1	37.55	37.60	0	197	0.00%
2022/11/17	1	37.50	1	37.90	37.95	0	199	0.00%
2022/11/14	1	37.50	0	0.00	37.45	1	199	0.50%
2022/11/11	0	0.00	2	37.48	37.30	-2	197	-1.01%
2022/11/03	1	36.30	0	0.00	36.25	1	219	0.46%
2022/10/26	1	35.85	0	0.00	35.95	1	222	0.45%
2022/10/21	1	36.05	0	0.00	36.05	1	221	0.45%
2022/10/17	1	36.00	0	0.00	36.30	1	229	0.44%
2022/10/13	1	36.25	0	36.55	35.75	1	231	0.43%
2022/10/11	1	36.90	0	0.00	36.75	1	228	0.44%
2022/09/26	1	39.00	0	0.00	38.65	1	240	0.42%
2022/09/14	0	0.00	1	39.90	40.10	-1	268	-0.37%
2022/09/12	0	40.35	0	0.00	40.05	0	274	0.00%
2022/09/06	1	38.80	1	39.50	39.25	0	275	0.00%
2022/09/05	1	39.40	1	39.55	39.40	0	273	0.00%
2022/09/01	0	0.00	1	39.90	39.65	-1	271	-0.37%
2022/08/31	0.1	40.30	0	0.00	40.20	0.1	267	0.04%
2022/08/26	1	40.20	0	0.00	40.15	1	266	0.38%
2022/08/16	4	40.11	0	0.00	40.05	4	259	1.54%
2022/08/15	0	0.00	3	39.98	40.10	-3	256	-1.17%
2022/08/12	0.2	40.00	2	39.85	39.90	-1.8	251	-0.72%
2022/08/11	1.1	39.29	0	0.00	39.25	1.1	241	0.44%
2022/08/09	0	0.00	1	38.40	38.40	-1	239	-0.42%
2022/07/27	0	0.00	1	38.25	38.35	-1	246	-0.41%
2022/07/26	0	0.00	1	38.20	38.25	-1	246	-0.41%
2022/07/22	0	0.00	1	38.10	38.20	-1	243	-0.41%
2022/07/21	0	0.00	1	37.35	37.55	-1	246	-0.41%
2022/07/15	1	37.60	0	0.00	37.75	1	253	0.39%
2022/07/13	4	36.43	0	0.00	36.60	4	252	1.58%
2022/07/12	0	0.00	1	36.20	36.15	-1	253	-0.39%
2022/07/08	1	36.55	0	0.00	36.50	1	260	0.38%
2022/07/07	0	0.00	1	36.00	36.55	-1	261	-0.38%
2022/07/06	1	36.15	0	0.00	36.05	1	261	0.38%
2022/07/04	30	36.60	0	0.00	36.70	30	259	11.57%
2022/06/30	2	39.65	1	39.25	39.15	1	242	0.41%
2022/06/29	2	41.40	23	40.10	39.80	-21	236	-8.89%
2022/06/27	0	0.00	10	39.96	40.00	-10	226	-4.42%
2022/06/23	1	39.30	0	39.10	39.40	1	227	0.42%
2022/06/22	1	39.55	0	0.00	39.05	1	231	0.43%
2022/06/21	2	39.45	0	39.50	39.50	2	226	0.86%
2022/06/17	2	39.78	0	0.00	39.80	2	225	0.89%
2022/06/14	1	40.10	0	0.00	40.45	1	228	0.44%
2022/06/09	0	40.65	0	0.00	40.40	0	234	0.02%
2022/05/25	0.1	40.25	5	39.74	40.25	-4.9	276	-1.77%
2022/05/24	3	39.75	0	0.00	39.60	3	289	1.04%
2022/05/16	0	0.00	2	39.98	39.95	-2	310	-0.64%
2022/05/12	1	39.60	0	0.00	39.30	1	315	0.32%
2022/05/05	1	40.00	0	0.00	40.05	1	340	0.29%
2022/04/29	0	0.00	1	40.10	40.10	-1	356	-0.28%
2022/04/27	0	0.00	3	39.60	39.70	-3	376	-0.80%
2022/04/21	1	40.90	0	0.00	40.90	1	376	0.27%
2022/04/20	1	40.70	0	0.00	40.90	1	383	0.26%
2022/04/15	2	40.68	0	0.00	40.55	2	397	0.50%
2022/04/14	1	41.20	1	41.00	41.00	0	408	0.00%
2022/04/13	7	40.75	0	0.00	40.95	7	413	1.69%
2022/04/12	0	0.00	5	40.35	40.50	-5	427	-1.17%
2022/04/11	0	0.00	2	40.25	40.25	-2	454	-0.44%
2022/04/07	0	0.00	1	40.55	40.55	-1	614	-0.16%
2022/04/06	1	40.90	5	40.80	40.95	-4	637	-0.63%
2022/03/30	1.1	41.11	0	0.00	41.10	1.1	643	0.16%
2022/03/29	1	40.85	0	0.00	40.90	1	649	0.15%
2022/03/28	1	40.40	0	0.00	40.90	1	650	0.15%
2022/03/22	2	41.55	1	41.65	41.60	1	637	0.16%
2022/03/15	0	0.00	1.4	40.74	40.70	-1.4	638	-0.22%
2022/03/14	0	0.00	1	41.30	41.30	-1	638	-0.16%
2022/03/09	1	40.20	0	0.00	40.45	1	643	0.16%
2022/03/08	1	39.96	1	40.75	39.95	0	646	0.00%
2022/03/07	0.1	41.30	1	40.85	41.00	-0.9	640	-0.15%
2022/03/04	0	0.00	1	42.10	42.10	-1	634	-0.16%
2022/03/02	0	42.40	1	42.25	42.20	-1	663	-0.15%
2022/02/24	3	42.00	4	42.25	41.65	-1	808	-0.12%
2022/02/22	3	42.40	0	0.00	42.40	3	802	0.37%
2022/02/21	0	43.00	0	0.00	43.10	0	801	0.00%
2022/02/18	0	0.00	6	42.80	43.10	-6	800	-0.75%
2022/02/17	4	42.83	3	42.63	42.70	1	805	0.12%
2022/02/14	0	0.00	3	42.98	42.90	-3	823	-0.36%
2022/02/11	0	0.00	2	43.60	43.45	-2	842	-0.24%
2022/02/07	0.2	42.03	0	0.00	42.55	0.2	857	0.02%
2022/01/25	2	41.70	0	0.00	41.70	2	858	0.23%
2022/01/24	0	0.00	1	41.90	42.05	-1	858	-0.12%
2022/01/21	3	42.83	0	0.00	42.50	3	856	0.35%
2022/01/20	0	0.00	3	43.13	43.60	-3	849	-0.35%
2022/01/18	1	43.30	0	0.00	42.90	1	838	0.12%
2022/01/17	0	0.00	1	43.00	43.20	-1	835	-0.12%
2022/01/13	0	43.55	3	43.50	43.30	-3	837	-0.36%
2022/01/12	4	43.15	2	43.18	43.50	2	831	0.24%
2022/01/11	2	42.90	0	0.00	42.75	2	832	0.24%
2022/01/07	0	43.60	0	0.00	42.70	0	861	0.00%
2022/01/06	0	0.00	15	43.42	43.40	-15	851	-1.76%
2022/01/05	1	43.80	0	0.00	43.70	1	844	0.12%
2022/01/04	4.1	44.29	4	44.28	44.15	0.1	833	0.01%
2022/01/03	23	45.61	8	45.79	44.85	15	807	1.86%
2021/12/30	5	43.22	2	43.80	43.75	3	681	0.44%
2021/12/29	5	43.35	3	42.98	43.40	2	657	0.30%
2021/12/28	1.2	42.41	1	42.40	42.30	0.2	636	0.02%
2021/12/23	1	41.95	1	42.40	42.40	0	653	0.00%
2021/12/21	1	41.90	2	41.60	41.80	-1	669	-0.15%
2021/12/20	2	41.65	2	41.90	41.65	0	683	0.00%
2021/12/16	3	42.02	1	42.00	42.05	2	684	0.29%
2021/12/14	2	41.75	0	0.00	41.75	2	702	0.28%
2021/12/09	1	42.30	0	0.00	42.10	1	711	0.14%
2021/12/06	1	42.00	0	0.00	42.25	1	786	0.13%
2021/11/29	0.2	42.00	0	0.00	41.85	0.2	794	0.02%
2021/11/26	1	42.45	11	42.61	42.20	-10	783	-1.28%
2021/11/25	84	45.16	71.3	44.04	43.20	12.7	766	1.65%
2021/11/23	1	43.80	0.1	43.85	43.75	0.9	629	0.15%
2021/11/18	0	0.00	1	43.20	43.50	-1	627	-0.16%
2021/11/17	1	43.50	2	43.55	43.60	-1	626	-0.16%
2021/11/16	1.4	43.77	0	0.00	43.80	1.4	632	0.22%
2021/11/12	1	43.00	0	0.00	42.90	1	636	0.16%
2021/11/11	1	43.45	3	43.55	43.25	-2	640	-0.31%
2021/11/10	0	0.00	2	43.55	43.55	-2	665	-0.30%
2021/11/08	2	42.88	0	0.00	42.90	2	666	0.30%
2021/11/05	1	42.90	3	42.60	42.90	-2	673	-0.30%
2021/11/04	1	42.25	2	42.30	42.40	-1	666	-0.15%
2021/11/03	0	0.00	6	41.57	41.80	-6	665	-0.90%
2021/11/02	1	41.95	0	0.00	41.50	1	673	0.15%
2021/11/01	0	0.00	1	42.05	41.95	-1	692	-0.14%
2021/10/27	1	41.75	0	0.00	41.65	1	718	0.14%
2021/10/26	1	41.75	0	0.00	41.55	1	733	0.14%
2021/10/25	1	41.60	1	41.60	41.50	0	737	0.00%
2021/10/22	0	0.00	10	41.37	41.50	-10	751	-1.33%
2021/10/21	1	41.95	0	0.00	41.50	1	765	0.13%
2021/10/19	11	41.40	0	0.00	41.40	11	784	1.40%
2021/10/18	5	41.04	2	41.05	40.95	3	783	0.38%
2021/10/15	0	0.00	9	41.43	42.40	-9	782	-1.15%
2021/10/13	0.2	40.10	0	0.00	40.00	0.2	780	0.02%
2021/10/04	0	0.00	1	40.20	40.15	-1	863	-0.12%
2021/10/01	2	40.78	0	0.00	40.80	2	860	0.23%
2021/09/29	0.1	42.30	1	42.20	42.05	-0.9	862	-0.10%
2021/09/28	1	42.85	1	42.90	43.00	0	865	0.00%
2021/09/27	2	42.62	1	42.85	42.60	1	856	0.12%
2021/09/24	2	42.00	0	0.00	42.05	2	852	0.23%
2021/09/23	0	0.00	4	41.50	41.50	-4	859	-0.47%
2021/09/22	0	41.50	0	0.00	41.30	0	866	0.00%
2021/09/17	6	42.46	0	0.00	42.40	6	873	0.69%
2021/09/15	1	41.55	4	41.39	41.25	-3	879	-0.34%
2021/09/13	1	42.50	3	42.03	42.20	-2	897	-0.22%
2021/09/10	15	42.54	3	42.53	42.65	12	905	1.33%
2021/09/08	2.2	39.33	0	0.00	39.00	2.2	852	0.26%
2021/09/06	2	40.95	3	40.50	40.50	-1	859	-0.12%
2021/08/31	0.2	40.60	0	0.00	40.60	0.2	915	0.02%
2021/08/26	1	40.80	1	40.30	39.90	0	966	0.00%
2021/08/25	1	40.50	1	40.25	40.55	0	1,002	0.00%
2021/08/24	0	0.00	1	39.60	39.60	-1	1,152	-0.09%
2021/08/23	0	0.00	1	39.35	39.55	-1	1,227	-0.08%
2021/08/20	1	38.70	0	0.00	38.60	1	1,254	0.08%
2021/08/19	2	38.85	0	0.00	38.80	2	1,247	0.16%
2021/08/18	12	39.15	1.2	38.91	39.60	10.9	1,243	0.87%
2021/08/17	1	39.85	3	39.90	39.35	-2	1,245	-0.16%
2021/08/16	3	40.15	1.2	40.87	39.70	1.9	1,243	0.15%
2021/08/13	0	0.00	1	43.20	43.20	-1	1,219	-0.08%
2021/08/12	2	43.40	5	43.25	43.30	-3	1,218	-0.25%
2021/08/10	1	44.20	1	44.05	43.95	0	1,217	0.00%
2021/08/09	1	44.50	2	44.53	44.45	-1	1,240	-0.08%
2021/08/06	7	45.40	2	45.25	44.90	5	1,256	0.40%
2021/08/05	2	45.55	1	45.60	45.60	1	1,270	0.08%
2021/08/04	0	0.00	11	45.21	45.35	-11	1,304	-0.84%
2021/08/03	1	45.15	0	0.00	45.30	1	1,345	0.07%
2021/08/02	8	44.96	3	45.45	45.55	5	1,349	0.37%
2021/07/30	2	44.95	2	44.98	44.65	0	1,345	0.00%
2021/07/29	0	0.00	1	44.00	44.00	-1	1,343	-0.07%
2021/07/28	0	0.00	1	43.65	43.60	-1	1,354	-0.07%
2021/07/27	1	44.60	0	0.00	44.25	1	1,390	0.07%
2021/07/23	1	44.05	1	44.50	43.90	0	1,435	0.00%
2021/07/19	3	44.43	5	44.65	44.30	-2	1,518	-0.13%
2021/07/16	1	44.80	0	0.00	44.80	1	1,742	0.06%
2021/07/15	9	45.02	12	44.93	45.15	-3	1,765	-0.17%
2021/07/13	1	45.60	6	44.85	44.65	-5	1,808	-0.28%
2021/07/12	1	44.00	10	44.20	44.15	-9	1,817	-0.50%
2021/07/09	1	43.80	0	0.00	43.70	1	1,856	0.05%
2021/07/07	0	0.00	7	44.29	44.10	-7	1,978	-0.35%
2021/07/06	1	44.50	9	44.71	44.25	-8	2,080	-0.38%
2021/07/05	0	0.00	1	44.50	44.70	-1	2,166	-0.05%
2021/07/01	0	0.00	2	44.15	43.80	-2	2,527	-0.08%
2021/06/30	1	43.80	1	43.90	43.70	0	2,806	0.00%
2021/06/29	0	0.00	2	43.65	43.65	-2	2,901	-0.07%
2021/06/28	5	44.20	6	44.05	43.90	-1	3,193	-0.03%
2021/06/25	1	44.15	6	43.98	43.90	-5	3,306	-0.15%
2021/06/23	1	43.20	3	43.22	43.30	-2	3,385	-0.06%
2021/06/22	2	43.15	1	43.30	42.85	1	3,396	0.03%
2021/06/21	3	43.18	3	43.50	43.20	0	3,394	0.00%
2021/06/17	0	0.00	0.1	44.80	44.80	-0.1	3,425	0.00%
2021/06/16	2	44.90	0	0.00	44.55	2	3,510	0.06%
2021/06/15	0	0.00	1	45.10	45.15	-1	3,568	-0.03%
2021/06/11	0	0.00	1	44.90	44.25	-1	3,598	-0.03%
2021/06/09	34	44.69	10	44.90	44.55	24	3,891	0.62%
2021/06/08	1	45.10	17	46.30	45.50	-16	3,984	-0.40%
2021/06/07	0	0.00	3	45.42	45.60	-3	3,983	-0.08%
2021/06/04	1.1	45.12	4	44.68	44.50	-2.9	3,988	-0.07%
2021/06/03	1	45.30	3	45.23	45.05	-2	4,005	-0.05%
2021/06/02	6	46.03	1	45.90	45.60	5	4,127	0.12%
2021/06/01	16	47.76	34	47.09	47.35	-18	4,108	-0.44%
2021/05/31	18	45.80	14	44.51	46.40	4	4,098	0.10%
2021/05/28	4	43.50	8	43.44	44.25	-4	4,039	-0.10%
2021/05/27	0	0.00	1	42.30	42.40	-1	4,023	-0.02%
2021/05/26	1	42.80	0	0.00	42.65	1	4,054	0.02%
2021/05/25	2	42.70	3	42.73	42.50	-1	4,088	-0.02%
2021/05/24	0	0.00	1	42.10	42.00	-1	4,151	-0.02%
2021/05/21	2	41.35	2	41.68	41.45	0	4,162	0.00%
2021/05/20	0	0.00	1	42.00	41.15	-1	4,170	-0.02%
2021/05/19	6	41.63	1	41.65	41.65	5	4,169	0.12%
2021/05/18	2	41.33	3	40.93	42.00	-1	4,178	-0.02%
2021/05/17	9.1	39.23	4	39.04	39.10	5.1	4,172	0.12%
2021/05/14	1	41.95	0.1	42.45	41.50	0.9	4,143	0.02%
2021/05/13	3	40.22	4	40.73	41.20	-1	4,124	-0.02%
2021/05/12	3.1	42.76	56	40.94	41.55	-52.9	4,101	-1.29%
2021/05/11	7	44.84	1	45.80	44.50	6	4,055	0.15%
2021/05/10	0	0.00	5	47.66	47.65	-5	4,019	-0.12%
2021/05/07	0	0.00	10	47.04	48.05	-10	4,017	-0.25%
2021/05/06	1	45.55	2	46.30	46.00	-1	4,013	-0.02%
2021/05/05	5.1	47.05	2	47.48	46.35	3.1	4,007	0.08%
2021/05/04	0	0.00	6	46.33	46.65	-6	4,005	-0.15%
2021/05/03	7	48.78	13	48.20	47.70	-6	3,971	-0.15%
2021/04/29	0.5	49.02	3	49.30	49.20	-2.5	3,938	-0.06%
2021/04/28	4	48.94	2	48.83	48.60	2	3,933	0.05%
2021/04/27	11.2	49.33	5	49.53	49.30	6.2	3,937	0.16%
2021/04/26	4	50.15	11	49.95	50.00	-7	3,913	-0.18%
2021/04/23	4.3	49.77	4	49.29	49.90	0.3	3,907	0.01%
2021/04/22	31	52.23	90	51.11	50.10	-59	3,948	-1.49%
2021/04/21	8	50.14	4.5	50.17	50.10	3.6	3,736	0.10%
2021/04/20	1	50.30	16	49.93	50.90	-15	3,723	-0.40%
2021/04/19	7	49.01	3	49.13	49.00	4	3,710	0.11%
2021/04/16	6	49.85	5	49.97	49.50	1	3,718	0.03%
2021/04/15	3	50.32	3	50.55	50.30	0	3,718	0.00%
2021/04/14	5	49.17	26	48.23	50.00	-21	3,796	-0.55%
2021/04/13	16	49.86	3	50.17	49.40	13	3,799	0.34%
2021/04/12	33	50.67	18	50.42	50.10	15	3,970	0.38%
2021/04/09	57.2	51.59	65.4	51.76	51.90	-8.3	3,932	-0.21%
2021/04/08	57	52.05	32	52.50	52.20	25	3,862	0.65%
2021/04/07	76.7	51.60	65	52.30	50.70	11.7	3,714	0.32%
2021/04/06	115	52.73	225.5	52.88	52.50	-110.5	3,493	-3.16%	大買/大賣/鉅額交易
2021/04/01	29	49.32	13	49.50	49.60	16	3,216	0.50%
2021/03/31	171	49.39	41	49.38	48.90	130	3,118	4.17%	大買/鉅額交易
2021/03/30	22	47.77	18.3	47.99	48.20	3.7	2,822	0.13%
2021/03/29	6	46.71	4	47.04	47.25	2	2,705	0.07%
2021/03/26	2	46.63	6.1	46.40	46.60	-4.1	2,704	-0.15%
2021/03/25	1	45.35	5	45.60	45.55	-4	2,676	-0.15%
2021/03/24	1	45.00	4	45.31	45.20	-3	2,657	-0.11%
2021/03/23	1	45.15	3	45.22	45.15	-2	2,646	-0.08%
2021/03/22	5.1	45.13	17	45.23	45.20	-11.9	2,631	-0.45%
2021/03/19	6	45.87	3.1	45.79	45.20	2.9	2,616	0.11%
2021/03/18	12	46.93	32	46.60	46.95	-20	2,538	-0.79%
2021/03/17	8	47.38	2.1	47.61	47.30	5.9	2,496	0.24%
2021/03/16	23.3	47.68	14.9	47.69	47.55	8.4	2,473	0.34%
2021/03/15	32	48.20	16	48.15	48.40	16	2,402	0.67%
2021/03/12	7	46.72	13	47.17	47.60	-6	2,209	-0.27%
2021/03/11	3	45.58	5	45.71	45.55	-2	2,186	-0.09%
2021/03/10	2	45.38	0	0.00	45.35	2	2,286	0.09%
2021/03/09	0	0.00	7	45.80	45.85	-7	2,292	-0.31%
2021/03/08	50.3	46.68	20	46.78	46.15	30.3	2,275	1.33%
2021/03/05	0	0.00	2	45.38	45.20	-2	2,151	-0.09%
2021/03/04	24	45.91	33	46.23	45.35	-9	2,166	-0.42%
2021/03/03	2	44.55	0	0.00	44.60	2	2,023	0.10%
2021/03/02	4	44.78	17	44.54	44.20	-13	2,011	-0.65%
2021/02/26	1	44.85	2	45.03	44.85	-1	2,003	-0.05%
2021/02/25	17	45.16	8	45.40	45.20	9	1,981	0.45%
2021/02/24	12	45.11	10	45.34	45.05	2	1,950	0.10%
2021/02/23	37	44.04	7	44.11	44.20	30	1,878	1.60%
2021/02/22	2	43.80	10	43.81	43.50	-8	1,865	-0.43%
2021/02/18	2	43.60	4	43.43	43.45	-2	1,875	-0.11%
2021/02/17	3	42.57	5.4	42.77	42.50	-2.4	1,871	-0.13%
2021/02/04	0	0.00	60	41.77	41.65	-60	1,861	-3.22%
2021/02/03	5	41.87	0	0.00	41.65	5	1,868	0.27%
2021/02/02	4	41.34	6	41.86	41.90	-2	1,870	-0.11%
2021/02/01	1	40.65	14	40.89	40.80	-13	1,862	-0.70%
2021/01/29	2	41.18	1	41.25	41.15	1	1,855	0.05%
2021/01/28	5	41.51	1	41.25	41.30	4	1,847	0.22%
2021/01/26	2	42.20	0	0.00	42.00	2	1,846	0.11%
2021/01/25	10	42.10	5	42.10	42.25	5	1,849	0.27%
2021/01/22	2	42.25	2	42.15	42.45	0	1,845	0.00%
2021/01/21	2	42.33	7	42.23	42.50	-5	1,837	-0.27%
2021/01/20	6	43.27	4	42.60	42.55	2	1,823	0.11%
2021/01/19	3	44.27	4	44.48	44.25	-1	1,789	-0.06%
2021/01/18	2	43.75	21	43.81	44.20	-19	1,784	-1.06%
2021/01/15	19.5	45.56	18.1	45.34	44.60	1.4	1,782	0.08%
2021/01/14	1	44.85	1.1	45.19	45.15	-0.1	1,722	-0.01%
2021/01/13	2	45.10	2	45.33	44.95	0	1,707	0.00%
2021/01/12	30	45.51	8	45.23	45.05	22	1,690	1.30%
2021/01/11	14	45.35	4	45.66	46.05	10	1,655	0.60%
2021/01/08	11	46.16	1	46.55	45.70	10	1,624	0.62%
2021/01/07	14	46.81	71	46.91	46.70	-57	1,588	-3.59%
2021/01/06	35	45.60	8	45.91	45.15	27	1,466	1.84%
2021/01/05	190.4	47.21	83	47.06	46.70	107.4	1,394	7.70%	大買/鉅額交易
2021/01/04	17	44.39	6	45.05	44.90	11	1,172	0.94%
2020/12/31	3	43.62	4	43.54	44.00	-1	1,105	-0.09%
2020/12/30	0.1	42.90	0	0.00	42.85	0.1	1,081	0.00%
2020/12/29	3	42.82	3	43.00	42.80	0	1,084	0.00%
2020/12/28	2	43.33	1	43.40	43.35	1	1,083	0.09%
2020/12/25	1	42.80	1	42.75	42.60	0	1,074	0.00%
2020/12/24	1	42.75	2	42.90	42.75	-1	1,073	-0.09%
2020/12/23	1	42.70	0	0.00	42.70	1	1,075	0.09%
2020/12/22	8.1	44.22	10	43.86	42.75	-1.9	1,086	-0.18%
2020/12/21	1	42.20	3	43.13	43.60	-2	1,054	-0.19%
2020/12/18	3	42.25	0	0.00	42.55	3	1,043	0.29%
2020/12/17	1	42.35	0	0.00	42.35	1	1,051	0.10%
2020/12/16	0	0.00	3	42.63	42.85	-3	1,066	-0.28%
2020/12/15	1	42.50	1	42.05	41.90	0	1,080	0.00%
2020/12/14	5	43.09	0	0.00	43.00	5	1,065	0.47%
2020/12/11	6	43.38	11	43.63	43.40	-5	1,064	-0.47%
2020/12/10	16.1	43.12	11	43.38	43.10	5.1	1,050	0.48%
2020/12/09	7	44.08	1	44.60	44.10	6	1,044	0.57%
2020/12/08	6	44.26	4	44.48	44.75	2	1,045	0.19%
2020/12/07	18.1	43.75	9	44.21	44.35	9.1	1,043	0.87%
2020/12/04	24	45.33	80	44.72	45.05	-56	975	-5.74%
2020/12/03	2	43.93	13	43.54	43.60	-11	858	-1.28%
2020/12/02	3	42.70	0	0.00	43.10	3	848	0.35%
2020/12/01	7	42.85	9	42.71	43.00	-2	854	-0.23%
2020/11/30	9	42.85	16	43.02	43.15	-7	860	-0.81%
2020/11/27	0	0.00	2	42.00	42.05	-2	841	-0.24%
2020/11/26	0	0.00	2	42.00	42.00	-2	877	-0.23%
2020/11/24	1	42.15	0	0.00	42.30	1	1,028	0.10%
2020/11/23	2	42.20	0	0.00	42.15	2	1,085	0.18%
2020/11/20	1	41.50	0	0.00	41.75	1	1,109	0.09%
2020/11/19	1	41.55	0	0.00	41.70	1	1,145	0.09%
2020/11/18	6	41.82	2	41.88	42.00	4	1,250	0.32%
2020/11/17	6	42.29	1	42.50	42.15	5	1,262	0.40%
2020/11/16	1	41.85	1	41.90	41.85	0	1,278	0.00%
2020/11/12	1	41.40	0	0.00	41.35	1	1,305	0.08%
2020/11/11	2	41.40	3	41.50	41.35	-1	1,324	-0.08%
2020/11/09	3	40.80	3	41.28	40.95	0	1,345	0.00%
2020/11/06	1	40.80	10	40.80	40.80	-9	1,357	-0.66%
2020/11/05	1	40.80	0	0.00	40.80	1	1,374	0.07%
2020/11/04	4	41.00	1	41.20	41.30	3	1,392	0.22%
2020/11/02	22	39.02	28	39.07	39.15	-6	1,415	-0.42%
2020/10/30	2	39.88	5	39.85	39.85	-3	1,443	-0.21%
2020/10/27	0	0.00	9	40.97	40.95	-9	1,476	-0.61%
2020/10/26	0	0.00	1	41.20	41.15	-1	1,502	-0.07%
2020/10/23	0	0.00	2	41.60	41.55	-2	1,530	-0.13%
2020/10/20	0	0.00	1	41.15	40.90	-1	1,836	-0.05%
2020/10/16	1	40.05	12	40.18	40.05	-11	1,993	-0.55%
2020/10/15	14	40.28	0	0.00	40.40	14	2,028	0.69%
2020/10/13	1	40.60	3	40.55	40.55	-2	2,102	-0.10%
2020/10/12	6	41.03	0	0.00	40.95	6	2,132	0.28%
2020/10/08	1	41.65	0	0.00	41.70	1	2,184	0.05%
2020/10/07	0	0.00	2	41.73	41.70	-2	2,255	-0.09%
2020/09/30	1	41.10	0	0.00	41.10	1	2,681	0.04%
2020/09/28	1	40.35	1	40.30	40.60	0	3,424	0.00%
2020/09/25	38	40.20	38	40.11	40.10	0	3,451	0.00%
2020/09/24	1	40.90	2	40.75	40.70	-1	3,463	-0.03%
2020/09/23	0	0.00	4	42.00	41.90	-4	3,494	-0.11%
2020/09/22	0	0.00	7	42.19	42.20	-7	3,524	-0.20%
2020/09/21	0	0.00	11	43.32	43.05	-11	3,526	-0.31%
2020/09/18	2	43.15	4	42.91	43.80	-2	3,519	-0.06%
2020/09/17	1	42.35	4	42.36	42.45	-3	3,499	-0.09%
2020/09/16	3	42.45	1	42.40	42.30	2	3,504	0.06%
2020/09/15	10	42.95	2	43.18	42.80	8	3,511	0.23%
2020/09/14	3	42.32	2	42.73	42.75	1	3,526	0.03%
2020/09/11	13	42.06	0	0.00	42.10	13	3,523	0.37%
2020/09/10	2	43.43	1	43.05	43.00	1	3,507	0.03%
2020/09/09	2	43.80	1	43.90	43.90	1	3,492	0.03%
2020/09/08	1	44.65	0	0.00	44.70	1	3,476	0.03%
2020/09/07	1	44.70	8	45.03	44.55	-7	3,478	-0.20%
2020/09/04	1	44.50	0	0.00	44.95	1	3,479	0.03%
2020/09/03	2	45.58	3	45.35	45.30	-1	3,478	-0.03%
2020/09/02	1	45.35	6	45.28	45.35	-5	3,467	-0.14%
2020/09/01	11	45.77	9	45.81	45.80	2	3,459	0.06%
2020/08/31	31	46.26	25	46.43	46.20	6	3,432	0.17%
2020/08/28	16	44.66	6	44.66	44.35	10	3,292	0.30%
2020/08/27	13	46.12	9	46.12	45.15	4	3,278	0.12%
2020/08/26	5	45.27	0	0.00	45.15	5	3,224	0.16%
2020/08/25	2	45.23	1	44.95	45.40	1	3,196	0.03%
2020/08/24	14	45.14	38	44.68	45.10	-24	3,156	-0.76%
2020/08/21	0	0.00	3	42.57	42.85	-3	3,051	-0.10%
2020/08/20	8	41.13	5	41.15	41.70	3	3,032	0.10%
2020/08/19	14	43.69	15	43.39	43.15	-1	2,997	-0.03%
2020/08/18	2	44.03	3	44.02	43.90	-1	2,984	-0.03%
2020/08/17	1	44.75	6	44.71	44.60	-5	2,965	-0.17%
2020/08/14	2	44.05	1	44.00	44.05	1	2,946	0.03%
2020/08/13	7	44.60	13	44.15	43.50	-6	2,939	-0.20%
2020/08/12	2	43.45	5	43.30	43.70	-3	2,915	-0.10%
2020/08/11	2	43.88	4	43.96	43.35	-2	2,907	-0.07%
2020/08/10	5	44.28	3	44.10	44.05	2	2,926	0.07%
2020/08/07	5	44.25	0	0.00	44.25	5	2,921	0.17%
2020/08/06	3	45.12	7	45.16	44.90	-4	2,913	-0.14%
2020/08/05	12	45.90	12	45.84	45.70	0	2,918	0.00%
2020/08/04	4	44.28	2	44.45	44.40	2	2,932	0.07%
2020/08/03	4	44.64	0	0.00	44.30	4	2,989	0.13%
2020/07/31	1	44.70	6	44.53	44.90	-5	3,001	-0.17%
2020/07/30	7	44.39	0.2	44.60	44.45	6.8	2,976	0.23%
2020/07/29	3	44.52	3	44.55	44.50	0	2,951	0.00%
2020/07/28	27	45.54	13	45.14	44.25	14	2,924	0.48%
2020/07/27	12	47.28	17	47.77	46.20	-5	2,815	-0.18%
2020/07/24	26	47.70	85	47.13	47.15	-59	2,675	-2.21%
2020/07/23	1	49.30	37	49.55	48.70	-36	2,598	-1.39%
2020/07/22	63	49.82	18	50.91	50.70	45	2,542	1.77%
2020/07/21	1	47.40	1	48.10	48.00	0	2,431	0.00%
2020/07/20	4	45.85	4	47.19	46.90	0	2,388	0.00%
2020/07/17	2	48.08	45	47.42	47.30	-43	2,362	-1.82%
2020/07/16	2	46.83	0	0.00	46.95	2	2,315	0.09%
2020/07/15	36	49.24	28	48.08	47.75	8	2,281	0.35%
2020/07/14	14	48.46	8	48.91	47.80	6	2,232	0.27%
2020/07/13	9	50.96	5	51.16	50.10	4	2,161	0.19%
2020/07/10	17	50.21	23	50.03	51.40	-6	2,095	-0.29%
2020/07/09	107	52.22	57	52.03	50.80	50	1,975	2.53%	大買/
2020/07/08	274	53.30	142	53.44	53.40	132	1,737	7.60%	大買/大賣/鉅額交易
2020/07/07	91	50.00	11	50.00	50.00	80	1,121	7.13%
2020/07/06	1	45.50	2	45.50	45.50	-1	999	-0.10%
2020/07/03	0	0.00	9	41.40	41.40	-9	974	-0.92%
2020/07/02	11	36.55	4	36.90	37.65	7	952	0.73%
2020/07/01	2	38.93	5	38.88	39.00	-3	903	-0.33%
2020/06/30	2	38.85	0	0.00	38.90	2	867	0.23%
2020/06/24	0	0.00	1	38.95	39.00	-1	849	-0.12%
2020/06/23	2	39.05	3	38.85	38.85	-1	857	-0.12%
2020/06/22	5	39.29	0	0.00	39.15	5	852	0.59%
2020/06/19	4	39.05	8	38.97	38.90	-4	844	-0.47%
2020/06/18	1	38.60	1	38.50	38.55	0	825	0.00%
2020/06/17	2	38.38	0	0.00	38.40	2	821	0.24%
2020/06/16	1	38.05	0	0.00	38.20	1	829	0.12%
2020/06/12	1	36.85	6	36.80	37.10	-5	846	-0.59%
2020/06/11	1	37.55	8	37.52	37.45	-7	840	-0.83%
2020/06/10	1	38.75	0	0.00	38.65	1	832	0.12%
2020/06/09	3	38.33	0	0.00	38.20	3	845	0.35%
2020/06/08	3	37.97	1	38.00	37.90	2	852	0.23%
2020/06/05	5	38.01	14	38.15	38.10	-9	843	-1.07%
2020/06/04	2	37.70	3	37.72	37.70	-1	846	-0.12%
2020/06/03	1	37.60	0	0.00	37.65	1	853	0.12%
2020/06/02	4	37.89	0	0.00	37.55	4	852	0.47%
2020/06/01	2	37.40	2	37.40	37.40	0	840	0.00%
2020/05/29	0	0.00	10	37.10	37.10	-10	838	-1.19%
2020/05/28	1	37.15	1	37.20	37.15	0	839	0.00%
2020/05/27	5	37.35	3	37.35	37.30	2	845	0.24%
2020/05/25	10	37.03	0	0.00	37.10	10	841	1.19%
2020/05/22	3	36.95	1	36.90	36.90	2	839	0.24%
2020/05/20	1	37.05	0	0.00	37.00	1	840	0.12%
2020/05/18	1	37.15	1	37.15	37.05	0	834	0.00%
2020/05/15	1	37.40	0	0.00	37.25	1	830	0.12%
2020/05/14	2	37.13	1	37.15	37.05	1	794	0.13%
2020/05/13	3	37.20	1	37.05	37.50	2	781	0.26%
2020/05/12	2	37.60	0	0.00	37.50	2	773	0.26%
2020/05/11	5	37.90	3	37.92	38.10	2	751	0.27%
2020/05/08	18	36.60	21	36.68	36.95	-3	698	-0.43%
2020/05/07	14	34.58	6	34.62	34.90	8	638	1.25%
2020/05/06	2	33.33	0	0.00	33.25	2	615	0.32%
2020/05/05	1	33.10	2	33.05	33.25	-1	616	-0.16%
2020/05/04	4	33.08	0	0.00	32.95	4	614	0.65%
2020/04/30	0	0.00	2	33.45	33.55	-2	611	-0.33%
2020/04/29	0	0.00	33	32.96	33.00	-33	619	-5.33%
2020/04/27	13	32.95	1	32.90	33.00	12	653	1.84%
2020/04/24	20	32.42	2	32.35	32.60	18	653	2.76%
2020/04/23	1	32.25	1	32.60	32.25	0	652	0.00%
2020/04/22	0	0.00	1	32.00	32.10	-1	652	-0.15%
2020/04/21	2	31.90	0	0.00	32.00	2	650	0.31%
2020/04/17	0	0.00	1	33.35	33.45	-1	643	-0.16%
2020/04/16	10	32.95	0	0.00	32.90	10	639	1.56%
2020/04/15	0	0.00	3	32.92	33.00	-3	644	-0.47%
2020/04/14	2	32.63	2	32.80	32.80	0	641	0.00%
2020/04/13	0	0.00	1	31.85	32.05	-1	644	-0.16%
2020/04/10	4	32.23	1	32.20	32.30	3	647	0.46%
2020/04/09	0	32.70	0	0.00	32.40	0	650	0.00%
2020/04/08	2	31.48	0	0.00	31.70	2	641	0.31%
2020/04/07	2	31.18	0	0.00	31.35	2	635	0.31%
2020/04/06	0	32.70	2	30.50	30.70	-2	627	-0.32%
2020/03/30	0	30.20	0	0.00	29.80	0	620	0.00%
2020/03/27	5	30.30	2	30.25	30.20	3	620	0.48%
2020/03/26	0	0.00	2	29.73	29.80	-2	611	-0.33%
2020/03/25	0	0.00	2	29.58	29.35	-2	611	-0.33%
2020/03/24	1	28.20	0	0.00	28.25	1	614	0.16%
2020/03/23	1	27.05	0	0.00	27.00	1	622	0.16%
2020/03/20	1	27.75	1	27.50	27.80	0	620	0.00%
2020/03/19	6	26.77	13	26.15	25.60	-7	607	-1.15%
2020/03/18	0	0.00	9	28.66	28.30	-9	587	-1.53%
2020/03/17	1	28.60	6	28.56	28.70	-5	584	-0.86%
2020/03/16	1	29.50	11	29.48	29.10	-10	577	-1.73%
2020/03/13	6	28.66	1	28.80	29.00	5	565	0.88%
2020/03/12	2	31.65	0	0.00	31.20	2	541	0.37%
2020/03/10	4	32.99	1	33.65	33.60	3	522	0.57%
2020/03/09	3	34.00	0	0.00	33.90	3	507	0.59%
2020/03/06	1	34.65	0	0.00	34.60	1	504	0.20%
2020/03/04	1	34.75	0	0.00	34.70	1	506	0.20%
2020/03/03	3	34.93	0	0.00	34.80	3	519	0.58%
2020/03/02	1	34.65	0	0.00	34.55	1	520	0.19%
2020/02/27	0	0.00	3	35.37	35.30	-3	513	-0.58%
2020/02/20	2	35.70	1	35.65	35.75	1	520	0.19%
2020/02/13	1	35.80	0	0.00	35.65	1	546	0.18%
2020/02/12	3	35.38	0	0.00	35.40	3	560	0.54%
2020/02/10	1	34.85	9	35.04	34.95	-8	554	-1.44%
2020/02/07	4	36.20	0	0.00	35.80	4	547	0.73%
2020/02/06	2	36.50	2	36.50	36.50	0	557	0.00%
2020/02/05	0	0.00	1	36.40	36.20	-1	589	-0.17%
2020/02/04	3	36.42	0	0.00	36.40	3	593	0.51%
2020/02/03	0	0.00	3	35.35	35.60	-3	594	-0.50%
2020/01/31	1	36.60	0	0.00	36.65	1	584	0.17%
2020/01/30	1	36.70	5	37.10	36.50	-4	582	-0.69%
2020/01/20	1	39.00	0	0.00	39.00	1	560	0.18%
2020/01/16	0	0.00	1	38.85	39.15	-1	570	-0.18%
2020/01/14	1	39.05	0	0.00	39.10	1	586	0.17%
2020/01/10	2	38.25	3	38.15	38.10	-1	644	-0.16%
2020/01/09	3	38.47	0	0.00	38.30	3	643	0.47%
2020/01/08	1	38.65	0	0.00	38.40	1	645	0.15%
2020/01/07	1	38.50	1	38.50	38.80	0	653	0.00%
2020/01/06	3	39.35	0	0.00	38.90	3	654	0.46%
2019/12/30	1	39.65	1	39.60	39.60	0	717	0.00%
2019/12/27	2	39.70	0	0.00	39.60	2	733	0.27%
2019/12/25	0	0.00	1	39.75	39.85	-1	785	-0.13%
2019/12/19	3	40.15	1	40.20	40.25	2	830	0.24%
2019/12/18	8	39.84	3	39.82	39.95	5	821	0.61%
2019/12/17	2	39.43	0	0.00	39.50	2	819	0.24%
2019/12/16	1	39.40	0	0.00	39.35	1	823	0.12%
2019/12/13	2	39.45	0	0.00	39.55	2	831	0.24%
2019/12/12	0	0.00	2	39.65	39.60	-2	846	-0.24%
2019/12/11	0	0.00	3	39.23	39.10	-3	847	-0.35%
2019/12/05	2	39.10	0	0.00	39.15	2	913	0.22%
2019/12/02	0	0.00	10	39.53	39.25	-10	929	-1.08%
2019/11/29	0	0.00	1	40.10	39.60	-1	930	-0.11%
2019/11/28	1	40.00	2	40.00	39.95	-1	935	-0.11%
2019/11/27	0	0.00	1	39.50	39.55	-1	925	-0.11%
2019/11/25	1	39.50	0	0.00	39.50	1	923	0.11%
2019/11/22	10	39.20	1	39.05	39.00	9	918	0.98%
2019/11/20	0	0.00	5	39.17	39.05	-5	928	-0.54%
2019/11/18	0	0.00	2	39.15	39.30	-2	943	-0.21%
2019/11/15	1	38.55	0	0.00	38.55	1	978	0.10%
2019/11/13	2	38.60	0	0.00	38.55	2	991	0.20%
2019/11/12	1	38.60	0	0.00	38.55	1	993	0.10%
2019/11/11	4	39.70	1	39.50	38.90	3	985	0.30%
2019/11/08	2	39.88	0	0.00	39.95	2	983	0.20%
2019/11/06	2	39.90	1	39.90	40.00	1	991	0.10%
2019/11/05	0	0.00	18	40.52	40.30	-18	988	-1.82%
2019/11/04	3	40.08	1	40.20	40.25	2	982	0.20%
2019/11/01	0	0.00	2	38.83	38.85	-2	955	-0.21%
2019/10/31	1	38.80	1	39.00	38.80	0	971	0.00%
2019/10/28	0	0.00	1	39.55	39.45	-1	980	-0.10%
2019/10/24	1	38.85	0	0.00	38.95	1	972	0.10%
2019/10/23	2	38.58	0	0.00	38.60	2	974	0.21%
2019/10/22	1	39.00	0	0.00	39.10	1	991	0.10%
2019/10/21	3	39.72	2	40.00	39.20	1	997	0.10%
2019/10/18	3	39.35	3	39.07	39.50	0	980	0.00%
2019/10/17	6	38.30	0	0.00	38.25	6	941	0.64%
2019/10/16	1	38.45	0	0.00	38.10	1	944	0.11%
2019/10/15	0	0.00	2	38.15	38.05	-2	940	-0.21%
2019/10/14	1	37.35	1	37.40	37.30	0	940	0.00%
2019/10/09	1	36.95	0	0.00	36.90	1	944	0.11%
2019/10/08	0	0.00	2	37.38	37.40	-2	942	-0.21%
2019/10/07	1	36.80	23	37.20	36.80	-22	942	-2.33%
2019/10/04	15	37.26	8	37.88	37.20	7	1,001	0.70%
2019/10/03	8	37.96	0	0.00	38.00	8	1,043	0.77%
2019/10/02	2	38.48	0	0.00	38.60	2	1,064	0.19%
2019/10/01	12	38.17	20	38.30	37.95	-8	1,070	-0.75%
2019/09/27	2	38.73	0	0.00	38.70	2	1,051	0.19%
2019/09/26	2	39.25	0	0.00	39.10	2	1,063	0.19%
2019/09/25	5	39.51	1	39.25	39.05	4	1,072	0.37%
2019/09/24	0	0.00	3	40.02	40.05	-3	1,055	-0.28%
2019/09/23	5	40.10	2	40.25	40.10	3	1,060	0.28%
2019/09/18	1	39.75	0	0.00	39.75	1	1,054	0.09%
2019/09/17	1	39.85	0	0.00	39.70	1	1,052	0.10%
2019/09/16	1	40.15	0	0.00	40.00	1	1,043	0.10%
2019/09/12	0	0.00	12	40.31	40.35	-12	1,049	-1.14%
2019/09/10	21	40.23	2	39.98	40.10	19	1,059	1.79%
2019/09/09	1	41.75	0	0.00	41.60	1	1,023	0.10%
2019/09/04	2	41.70	0	0.00	41.70	2	1,024	0.20%
2019/08/29	0	0.00	0	44.70	41.45	0	1,041	0.00%
2019/08/27	0	0.00	5	41.45	41.35	-5	1,047	-0.48%
2019/08/26	1	41.65	1	41.75	41.45	0	1,047	0.00%
2019/08/22	2	42.63	1	42.40	42.45	1	1,070	0.09%
2019/08/21	2	42.60	0	0.00	42.55	2	1,070	0.19%
2019/08/20	2	42.80	0	0.00	42.95	2	1,067	0.19%
2019/08/19	2	42.25	0	0.00	42.15	2	1,046	0.19%
2019/08/14	1	42.20	0	0.00	41.80	1	1,106	0.09%
2019/08/12	2	42.60	0	0.00	42.75	2	1,159	0.17%
2019/08/08	2	42.08	0	0.00	42.10	2	1,193	0.17%
2019/08/02	2	42.35	2	42.43	42.00	0	1,488	0.00%
2019/08/01	1	43.00	4	43.05	43.00	-3	1,497	-0.20%
2019/07/31	0	0.00	1	43.60	43.65	-1	1,521	-0.07%
2019/07/30	1	43.95	1	44.30	43.95	0	1,540	0.00%
2019/07/29	1	44.80	0	0.00	45.00	1	1,551	0.06%
2019/07/24	3	45.73	5	45.62	45.80	-2	1,606	-0.12%
2019/07/18	1	44.50	0	0.00	44.45	1	1,700	0.06%
2019/07/17	1	44.70	0	0.00	44.70	1	1,721	0.06%
2019/07/16	1	44.45	0	0.00	44.45	1	1,753	0.06%
2019/07/15	1	45.15	0	0.00	44.60	1	1,756	0.06%
2019/07/12	1	45.15	0	0.00	45.10	1	1,768	0.06%
2019/07/10	19	45.74	1	45.90	45.20	18	1,821	0.99%
2019/07/09	5	48.90	0	0.00	48.95	5	1,784	0.28%
2019/07/08	1	48.40	0	0.00	48.40	1	1,770	0.06%
2019/07/05	2	48.20	5	48.20	48.25	-3	1,791	-0.17%
2019/07/04	6	48.13	0	0.00	48.15	6	1,838	0.33%
2019/07/03	2	48.35	4	48.19	48.25	-2	1,838	-0.11%
2019/07/02	4	47.94	0	0.00	47.85	4	1,833	0.22%
2019/07/01	2	48.25	20	48.14	47.95	-18	1,843	-0.98%
2019/06/28	3	47.85	1	47.90	47.90	2	1,863	0.11%
2019/06/27	1	47.30	7	47.65	47.70	-6	1,929	-0.31%
2019/06/26	0	0.00	31	47.20	47.20	-31	1,957	-1.58%
2019/06/25	0	0.00	2	47.70	47.60	-2	1,999	-0.10%
2019/06/20	0	0.00	2	47.55	47.40	-2	2,107	-0.09%
2019/06/19	1	47.15	0	0.00	47.15	1	2,116	0.05%
2019/06/17	0	0.00	1.1	47.20	47.40	-1.1	2,117	-0.05%
2019/06/14	10	46.77	0	0.00	46.55	10	2,110	0.47%
2019/06/13	0	0.00	1	46.90	46.90	-1	2,120	-0.05%
2019/06/12	2	47.38	0	0.00	47.00	2	2,140	0.09%
2019/06/11	0	0.00	2	46.50	46.80	-2	2,137	-0.09%
2019/06/10	7	46.34	1	46.50	46.55	6	2,133	0.28%
2019/06/06	7	45.82	0	0.00	45.95	7	2,132	0.33%
2019/06/05	0	0.00	1	46.60	46.10	-1	2,145	-0.05%
2019/06/03	3	46.02	0	0.00	46.05	3	2,149	0.14%
2019/05/31	0	0.00	1	46.80	46.60	-1	2,147	-0.05%
2019/05/30	1	46.35	0	0.00	46.40	1	2,146	0.05%
2019/05/29	1	45.75	2	45.53	45.50	-1	2,155	-0.05%
2019/05/28	3	46.20	1	46.25	46.45	2	2,151	0.09%
2019/05/24	1	46.60	2	47.15	46.90	-1	2,158	-0.05%
2019/05/23	22	47.00	17	46.32	46.25	5	2,142	0.23%
2019/05/22	13	47.95	1	47.85	47.75	12	2,103	0.57%
2019/05/21	3	48.15	4	48.16	48.40	-1	2,088	-0.05%
2019/05/20	8	48.16	2	48.28	48.50	6	2,065	0.29%
2019/05/17	17	49.81	5	49.00	49.00	12	2,047	0.59%
2019/05/16	18	50.63	5	51.04	50.10	13	2,022	0.64%
2019/05/15	19	51.44	35	51.37	51.70	-16	1,996	-0.80%
2019/05/14	9	49.47	4	49.89	50.30	5	1,919	0.26%
2019/05/13	40	51.12	31	51.13	50.40	9	1,877	0.48%
2019/05/10	12	49.70	7	49.69	50.00	5	1,744	0.29%
2019/05/09	11	50.02	12	49.51	49.60	-1	1,700	-0.06%
2019/05/08	9	49.47	9	49.81	49.80	0	1,677	0.00%
2019/05/07	1	49.40	4	49.11	49.55	-3	1,646	-0.18%
2019/05/06	10	47.99	4.4	48.21	47.90	5.6	1,626	0.34%
2019/05/03	5	49.28	0	0.00	48.90	5	1,606	0.31%
2019/05/02	9	49.98	4	49.98	49.90	5	1,582	0.32%
2019/04/30	1	48.80	18	48.96	50.00	-17	1,561	-1.09%
2019/04/29	3	48.88	2	49.23	48.65	1	1,548	0.06%
2019/04/26	2	50.03	3	49.63	49.65	-1	1,528	-0.07%
2019/04/25	12.4	50.50	11	50.57	50.60	1.4	1,514	0.09%
2019/04/24	16	50.00	6	49.94	49.85	10	1,471	0.68%
2019/04/23	2	48.25	1	49.20	49.20	1	1,446	0.07%
2019/04/22	8	48.84	0	0.00	48.75	8	1,420	0.56%
2019/04/19	0	0.00	37	49.83	49.80	-37	1,395	-2.65%
2019/04/18	4	50.19	4	49.99	49.60	0	1,383	0.00%
2019/04/17	18	49.75	2	50.20	49.80	16	1,359	1.18%
2019/04/16	28	50.28	6.6	50.30	49.95	21.4	1,325	1.61%
2019/04/15	22	50.77	23	50.42	51.00	-1	1,297	-0.08%
2019/04/12	16	50.61	12	50.46	49.80	4	1,266	0.32%
2019/04/11	8	49.99	33	49.80	50.10	-25	1,208	-2.07%
2019/04/10	1	49.80	5	50.04	49.15	-4	1,152	-0.35%
2019/04/09	13.2	48.74	2	48.88	48.90	11.2	1,084	1.03%
2019/04/08	1	48.65	2	48.45	48.65	-1	1,069	-0.09%
2019/04/03	2	48.28	10	48.47	48.15	-8	1,048	-0.76%
2019/04/02	6.2	48.43	4	47.93	48.35	2.2	1,023	0.21%
2019/04/01	12.2	48.50	4	48.39	47.85	8.2	992	0.83%
2019/03/29	9	47.53	7	47.39	47.00	2	919	0.22%
2019/03/28	3	47.05	15	47.06	47.00	-12	894	-1.34%
2019/03/27	6	46.23	1	46.45	46.50	5	859	0.58%
2019/03/26	13	46.02	35	46.48	46.20	-22	834	-2.64%
2019/03/25	28	44.88	13	44.98	45.00	15	766	1.96%
2019/03/22	18	44.94	2	44.60	44.90	16	734	2.18%
2019/03/21	7	44.41	0	0.00	44.45	7	712	0.98%
2019/03/20	0	0.00	14	44.05	44.45	-14	702	-1.99%
2019/03/19	1	43.60	1	43.75	43.75	0	688	0.00%
2019/03/18	0	0.00	1	43.80	43.80	-1	685	-0.15%
2019/03/15	0	0.00	10	43.25	43.50	-10	677	-1.48%
2019/03/14	0	0.00	2	43.25	43.00	-2	661	-0.30%
2019/03/12	0	0.00	10	43.23	42.85	-10	676	-1.48%
2019/03/11	2	42.85	9	42.80	42.85	-7	685	-1.02%
2019/03/08	0	0.00	2	42.15	42.25	-2	685	-0.29%
2019/03/07	3	41.97	0	0.00	41.70	3	718	0.42%
2019/03/06	1	42.00	2	42.28	42.35	-1	741	-0.13%
2019/03/04	1	42.00	1	42.20	42.35	0	800	0.00%
2019/02/25	0	0.00	7	41.26	41.70	-7	798	-0.88%
2019/02/20	4	41.20	0	0.00	41.30	4	790	0.51%
2019/02/18	4	41.14	1	41.20	41.15	3	795	0.38%
2019/02/15	4	41.66	0	0.00	41.70	4	783	0.51%
2019/02/14	0	0.00	2	41.93	42.20	-2	776	-0.26%
2019/02/12	0	0.00	2	41.25	41.25	-2	770	-0.26%
2019/02/11	2	41.10	0	0.00	41.10	2	780	0.26%
2019/01/30	0	0.00	2	41.05	40.85	-2	779	-0.26%
2019/01/23	2	40.35	1	40.40	40.40	1	790	0.13%
2019/01/22	3	40.60	2	40.50	40.45	1	792	0.13%
2019/01/17	4	41.15	3	40.95	41.00	1	808	0.12%
2019/01/16	5	40.14	1	40.75	40.20	4	802	0.50%
2019/01/15	1	40.10	0	0.00	39.95	1	793	0.13%
2019/01/14	2	40.55	0	0.00	40.50	2	783	0.26%
2019/01/11	2	41.20	3	41.07	40.75	-1	795	-0.13%
2019/01/10	0	0.00	1	41.00	41.20	-1	790	-0.13%
2019/01/09	1	40.75	1	40.80	40.80	0	798	0.00%
2019/01/08	1	40.05	0	0.00	40.35	1	803	0.12%
2019/01/04	10	40.08	5	40.01	40.05	5	816	0.61%
2019/01/02	4	41.65	0	0.00	41.60	4	885	0.45%
2018/12/27	0	0.00	1	42.25	42.15	-1	905	-0.11%
2018/12/25	0	0.00	1	41.90	42.30	-1	907	-0.11%
2018/12/24	0	0.00	1	42.65	42.80	-1	909	-0.11%
2018/12/22	0	0.00	5	41.75	41.85	-5	916	-0.55%
2018/12/21	3	41.97	0	0.00	41.80	3	936	0.32%
2018/12/20	2	42.75	0	0.00	42.50	2	929	0.22%
2018/12/19	0	0.00	2	42.68	42.80	-2	922	-0.22%
2018/12/18	0	0.00	1	42.70	42.70	-1	925	-0.11%
2018/12/12	0	0.00	8	43.28	43.25	-8	944	-0.85%
2018/12/11	8	43.18	10	43.14	43.10	-2	946	-0.21%
2018/12/10	5	42.85	1	42.75	42.90	4	951	0.42%
2018/12/07	1	43.10	1	44.00	43.80	0	947	0.00%
2018/12/06	7	42.14	0	0.00	42.60	7	955	0.73%
2018/12/05	1	44.00	2	44.10	43.85	-1	948	-0.11%
2018/12/04	1	44.85	2	45.10	44.90	-1	970	-0.10%
2018/12/03	4	45.13	0	0.00	44.85	4	992	0.40%
2018/11/30	0	0.00	19	45.17	44.75	-19	983	-1.93%
2018/11/29	20	44.22	0	0.00	43.75	20	953	2.10%
2018/11/28	0	0.00	1	43.40	43.50	-1	931	-0.11%
2018/11/27	2	42.15	3	42.98	43.40	-1	923	-0.11%
2018/11/26	4	41.93	2	42.00	41.90	2	891	0.22%
2018/11/22	1	41.80	1	40.65	40.65	0	907	0.00%
2018/11/13	0	0.00	1	40.35	40.35	-1	1,057	-0.09%
2018/11/12	3	40.30	3	40.20	39.90	0	1,108	0.00%
2018/11/09	1	40.15	1	40.60	40.10	0	1,214	0.00%
2018/11/08	0	0.00	2	40.33	40.80	-2	1,358	-0.15%
2018/11/07	0	0.00	12	39.58	39.95	-12	1,367	-0.88%
2018/11/06	8	38.86	0	0.00	38.80	8	1,377	0.58%
2018/11/02	0	0.00	3	39.62	39.40	-3	1,395	-0.22%
2018/10/29	0	0.00	2	37.20	37.20	-2	1,541	-0.13%
2018/10/26	0	0.00	11	37.89	37.25	-11	1,555	-0.71%
2018/10/25	1	38.15	1	38.00	38.50	0	1,573	0.00%
2018/10/24	12	39.43	1	39.40	39.40	11	1,578	0.70%
2018/10/23	1	39.50	1	39.50	39.50	0	1,598	0.00%
2018/10/22	4	39.85	0	0.00	39.90	4	1,607	0.25%
2018/10/18	0	0.00	4	39.65	39.65	-4	1,597	-0.25%
2018/10/17	4	39.10	1	39.15	38.80	3	1,597	0.19%
2018/10/12	2	38.05	6	37.90	38.20	-4	1,592	-0.25%
2018/10/11	6	37.76	5	38.61	37.35	1	1,594	0.06%
2018/09/28	2	42.15	0	0.00	42.05	2	1,557	0.13%
2018/09/27	3	42.75	10	42.60	42.70	-7	1,551	-0.45%
2018/09/25	2	42.75	1	42.45	42.75	1	1,587	0.06%
2018/09/21	1	43.15	0	0.00	42.60	1	1,592	0.06%
2018/09/20	4	43.36	2	43.45	43.45	2	1,584	0.13%
2018/09/19	10	43.74	0	0.00	43.40	10	1,591	0.63%
2018/09/14	1	43.60	0	0.00	43.75	1	1,639	0.06%
2018/09/12	0	0.00	2	42.68	42.95	-2	1,665	-0.12%
2018/09/11	1	43.15	3	43.08	43.20	-2	1,661	-0.12%
2018/09/10	5	43.22	14	43.26	42.75	-9	1,671	-0.54%
2018/09/07	16	45.89	19	45.64	44.80	-3	1,864	-0.16%
2018/09/06	3	45.75	3	45.60	46.00	0	1,844	0.00%
2018/09/05	2	45.70	11	45.70	45.65	-9	1,856	-0.48%
2018/09/04	0	0.00	25	45.13	45.75	-25	1,937	-1.29%
2018/09/03	3	45.20	3	45.27	44.75	0	1,950	0.00%
2018/08/31	2	45.98	0	0.00	45.85	2	1,955	0.10%
2018/08/30	20	46.20	0	0.00	46.30	20	1,974	1.01%
2018/08/29	20	46.32	5	46.80	46.30	15	1,985	0.76%
2018/08/28	11	46.35	10	46.15	46.50	1	1,955	0.05%
2018/08/27	1	45.40	0	0.00	45.50	1	1,901	0.05%
2018/08/24	2	44.90	3	45.00	45.00	-1	1,908	-0.05%
2018/08/23	0	0.00	1	44.85	44.80	-1	1,915	-0.05%
2018/08/22	2	45.65	1	46.00	45.20	1	1,912	0.05%
2018/08/21	2	45.55	2	45.55	45.95	0	1,903	0.00%
2018/08/20	3	45.20	1	44.40	44.90	2	1,895	0.11%
2018/08/17	3	45.40	4	45.58	45.40	-1	1,908	-0.05%
2018/08/16	13	44.90	11	45.05	45.85	2	1,861	0.11%
2018/08/15	4	44.20	4	44.01	44.15	0	1,755	0.00%
2018/08/14	2	41.95	4	42.35	42.50	-2	1,646	-0.12%
2018/08/10	1	42.00	0	0.00	42.00	1	1,663	0.06%
2018/08/07	2	41.10	2	41.05	41.55	0	1,651	0.00%
2018/08/06	2	41.55	3	41.45	41.50	-1	1,643	-0.06%
2018/08/03	13	41.11	6	40.10	40.95	7	1,645	0.43%
2018/08/02	4	43.48	1	43.50	43.25	3	1,551	0.19%
2018/08/01	0	0.00	3	43.80	43.70	-3	1,541	-0.19%
2018/07/31	8	42.98	2	42.85	42.85	6	1,511	0.40%
2018/07/30	1	42.50	0	0.00	43.00	1	1,501	0.07%
2018/07/26	3	41.85	0	0.00	41.90	3	1,475	0.20%
2018/07/25	2	41.45	0	0.00	41.65	2	1,483	0.13%
2018/07/17	1	42.40	0	0.00	42.60	1	1,509	0.07%
2018/07/12	3	41.45	0	0.00	41.55	3	1,541	0.19%
2018/07/06	2	40.53	4	40.23	40.00	-2	1,592	-0.13%
2018/07/03	2	42.35	5	42.55	41.50	-3	1,611	-0.19%
2018/07/02	5	43.00	0	0.00	43.00	5	1,620	0.31%
2018/06/28	0	0.00	2	42.90	42.75	-2	1,676	-0.12%
2018/06/26	1	42.55	0	0.00	43.00	1	1,686	0.06%
2018/06/22	1	43.00	0	0.00	42.55	1	1,660	0.06%
2018/06/20	1	43.50	0	0.00	43.80	1	1,659	0.06%
2018/06/13	0	0.00	7	45.34	45.40	-7	1,444	-0.48%
2018/06/12	13	45.76	1	45.35	44.70	12	1,441	0.83%
2018/06/11	1	45.50	2	45.63	45.65	-1	1,385	-0.07%
2018/06/08	20	46.14	0	0.00	46.00	20	1,409	1.42%
2018/06/05	1	47.00	0	0.00	47.00	1	1,441	0.07%
2018/06/04	0	0.00	1	47.15	47.40	-1	1,479	-0.07%
2018/06/01	7	47.36	4	47.35	46.90	3	1,478	0.20%
2018/05/31	2	47.10	3	47.90	47.90	-1	1,479	-0.07%
2018/05/30	2	46.48	0	0.00	46.80	2	1,476	0.14%
2018/05/29	0	0.00	12	47.50	47.55	-12	1,485	-0.81%
2018/05/28	2	47.85	4	47.66	48.00	-2	1,519	-0.13%
2018/05/25	15	47.98	2	48.10	47.20	13	1,525	0.85%
2018/05/24	1	46.60	0	0.00	47.10	1	1,510	0.07%
2018/05/23	0	0.00	1	46.65	46.90	-1	1,519	-0.07%
2018/05/22	3	47.30	3	47.37	47.30	0	1,526	0.00%
2018/05/21	3	46.72	1	47.00	47.15	2	1,519	0.13%
2018/05/17	1	45.00	0	0.00	44.60	1	1,576	0.06%
2018/05/16	4	45.35	4	45.18	44.95	0	1,634	0.00%
2018/05/14	1	45.05	0	0.00	45.40	1	1,799	0.06%
2018/05/10	0	0.00	2	44.93	45.30	-2	1,823	-0.11%
2018/05/09	1	43.70	0	0.00	43.75	1	1,836	0.05%
2018/05/08	7	43.60	0	0.00	43.70	7	1,865	0.38%
2018/04/30	1	42.50	0	0.00	43.10	1	2,256	0.04%
2018/04/26	0	0.00	1	41.05	41.05	-1	2,461	-0.04%
2018/04/25	2	42.15	0	0.00	42.10	2	2,550	0.08%
2018/04/24	1	42.30	6	42.56	42.35	-5	2,653	-0.19%
2018/04/23	1	43.60	0	0.00	43.60	1	2,826	0.04%
2018/04/18	0	0.00	8	44.48	43.30	-8	3,615	-0.22%
2018/04/17	1	44.05	0	0.00	44.00	1	3,784	0.03%
2018/04/11	0	0.00	7	46.36	46.30	-7	4,140	-0.17%
2018/04/10	1	47.65	0	0.00	47.10	1	4,235	0.02%
2018/04/09	3	47.18	0.5	47.20	47.15	2.5	4,294	0.06%
2018/04/03	3	47.35	3	47.28	47.30	0	4,412	0.00%
2018/04/02	8.5	47.45	3	47.80	48.00	5.5	4,452	0.12%
2018/03/31	4	45.86	0	0.00	46.05	4	4,492	0.09%
2018/03/30	6	45.29	0	0.00	45.30	6	4,645	0.13%
2018/03/29	1	45.00	0	0.00	45.00	1	4,935	0.02%
2018/03/23	0	0.00	2	45.10	45.75	-2	5,695	-0.04%
2018/03/21	1	47.00	7	47.51	46.95	-6	5,678	-0.11%
2018/03/20	0	0.00	15	47.25	47.40	-15	5,668	-0.26%
2018/03/19	0	0.00	1	47.60	47.65	-1	5,678	-0.02%
2018/03/16	2	46.98	1	47.25	47.25	1	5,658	0.02%
2018/03/15	6	46.63	0	0.00	46.55	6	5,650	0.11%
2018/03/14	6	47.19	0	0.00	47.35	6	5,646	0.11%
2018/03/13	1	47.85	0	0.00	48.00	1	5,633	0.02%
2018/03/12	3	48.42	0	0.00	48.50	3	5,630	0.05%
2018/03/09	1	46.95	5	47.86	49.00	-4	5,632	-0.07%
2018/03/08	9	46.59	0	0.00	46.80	9	5,634	0.16%
2018/03/07	1	48.50	0	0.00	47.85	1	5,602	0.02%
2018/03/06	1	48.35	1	47.80	48.50	0	5,621	0.00%
2018/03/05	0	0.00	2	48.60	48.10	-2	5,620	-0.04%
2018/02/27	1	49.75	0	0.00	49.45	1	5,569	0.02%
2018/02/26	1	49.80	0	0.00	50.30	1	5,560	0.02%
2018/02/21	2	50.20	0	0.00	50.90	2	5,563	0.04%
2018/02/12	5	49.37	2	49.63	48.80	3	5,564	0.05%
2018/02/09	4	49.63	3	50.08	50.70	1	5,536	0.02%
2018/02/08	1	50.30	0	0.00	51.20	1	5,503	0.02%
2018/02/07	1	50.00	3	49.90	49.05	-2	5,471	-0.04%
2018/02/06	12	48.05	22	49.24	47.35	-10	5,452	-0.18%
2018/02/05	6	52.05	0	0.00	52.60	6	5,496	0.11%
2018/02/01	0	0.00	1	53.60	52.90	-1	5,513	-0.02%
2018/01/31	1	53.00	3	52.97	53.80	-2	5,515	-0.04%
2018/01/30	1	53.80	2	53.00	53.20	-1	5,527	-0.02%
2018/01/29	5	56.10	26	56.40	53.70	-21	5,645	-0.37%
2018/01/26	1	54.30	4.1	55.43	55.90	-3.1	5,568	-0.05%
2018/01/25	4	55.25	5	55.22	54.30	-1	5,551	-0.02%
2018/01/24	4	54.53	5	54.06	55.00	-1	5,524	-0.02%
2018/01/23	11	54.72	20	55.19	53.50	-9	5,508	-0.16%
2018/01/22	5	52.76	7	53.16	54.60	-2	5,472	-0.04%
2018/01/19	8	54.93	10	54.03	53.40	-2	5,502	-0.04%
2018/01/18	3	55.20	8	55.28	54.50	-5	5,542	-0.09%
2018/01/17	39	55.22	23	55.56	54.40	16	5,908	0.27%
2018/01/16	14	54.33	6	54.28	53.90	8	5,799	0.14%
2018/01/15	108	54.36	88	53.72	54.80	20	5,700	0.35%	大買/
2018/01/12	154	53.28	145	53.30	53.20	9	5,469	0.16%	大買/大賣/
2018/01/11	7	50.13	7	50.17	51.00	0	5,056	0.00%
2018/01/10	33	49.60	22.8	49.52	48.95	10.2	4,929	0.21%
2018/01/09	2	47.60	2	47.95	47.50	0	4,691	0.00%
2018/01/08	1	47.20	1	47.25	47.10	0	4,696	0.00%
2018/01/05	5	47.12	9	47.16	46.60	-4	4,679	-0.09%
2018/01/04	15	48.75	12	47.33	47.10	3	4,710	0.06%
2018/01/03	5	49.00	6	49.03	48.70	-1	4,601	-0.02%
2018/01/02	16	49.12	29	49.19	48.85	-13	4,534	-0.29%