盟立 (2464)-凱基-高美館券商分點個股進出

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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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	2.1	48.98	1	49.40	48.65	1.1	7,360	0.01%
2024/04/29	7.1	50.16	2	51.70	49.70	5.1	7,309	0.07%
2024/04/26	12	50.19	24.4	49.67	50.70	-12.4	7,153	-0.17%
2024/04/25	13	48.50	3	47.75	47.45	10	6,791	0.15%
2024/04/24	0	0.00	20	47.32	47.45	-20	6,692	-0.30%
2024/04/23	4.1	44.80	2	44.15	45.00	2.1	6,567	0.03%
2024/04/22	2	44.00	2	43.50	43.60	0	6,514	0.00%
2024/04/19	4	44.12	3	45.23	43.95	1	6,471	0.02%
2024/04/18	11.1	46.31	1	46.30	46.40	10.1	6,370	0.16%
2024/04/17	6.1	47.40	13	47.74	47.65	-6.9	6,310	-0.11%
2024/04/16	13	46.34	4	46.74	46.40	9	6,251	0.14%
2024/04/15	8	48.91	11	48.85	48.20	-3	6,159	-0.05%
2024/04/12	10	50.37	3.1	50.54	50.20	6.9	6,060	0.11%
2024/04/11	26.1	50.67	10	50.81	50.00	16.1	5,920	0.27%
2024/04/10	43	56.17	33	55.10	55.20	10	5,637	0.18%
2024/04/09	27	52.75	25	53.59	53.70	2	4,978	0.04%
2024/04/08	8	48.20	15	48.68	48.90	-7	4,446	-0.16%
2024/04/03	1	47.65	2	47.35	46.70	-1	4,212	-0.02%
2024/04/02	5	47.45	8	47.49	47.65	-3	4,148	-0.07%
2024/04/01	12	47.86	3	47.87	47.10	9	4,060	0.22%
2024/03/29	18	47.84	11	46.82	46.55	7	3,885	0.18%
2024/03/28	5	47.99	6	47.63	47.00	-1	3,775	-0.03%
2024/03/27	26	48.60	34.5	49.26	47.90	-8.5	3,638	-0.23%
2024/03/26	13	47.16	59	46.41	45.55	-46	3,117	-1.48%
2024/03/25	62	46.61	33	46.75	46.60	29	2,855	1.02%
2024/03/22	14	44.21	27.1	43.88	45.85	-13.1	2,418	-0.54%
2024/03/21	4	41.61	0	0.00	41.70	4	2,151	0.19%
2024/03/20	42	42.46	133	42.32	42.00	-91	2,095	-4.34%	大賣/
2024/03/19	45	42.20	35.9	42.35	42.10	9.1	1,948	0.47%
2024/03/18	12	40.19	8	40.24	40.45	4	1,545	0.26%
2024/03/15	1.1	38.55	0	0.00	38.35	1.1	1,431	0.08%
2024/03/14	1.2	38.77	0.2	38.53	38.60	1	1,418	0.07%
2024/03/13	21.7	40.76	20	40.24	39.65	1.7	1,389	0.12%
2024/03/12	0.1	37.85	0	0.00	38.80	0.1	1,190	0.01%
2024/03/11	1	38.40	1.1	37.90	37.85	-0.1	1,169	-0.01%
2024/03/08	2	37.90	2	38.43	38.05	0	1,160	0.00%
2024/03/07	7	39.64	2	39.65	39.20	5	1,124	0.44%
2024/03/06	6	40.49	6	40.43	40.05	0	1,084	0.00%
2024/03/05	5	39.06	10.1	39.00	39.00	-5.1	942	-0.54%
2024/03/04	21	40.04	11	39.76	40.00	10	905	1.10%
2024/03/01	0.1	38.60	5.9	39.24	39.45	-5.8	767	-0.75%
2024/02/29	0.1	38.15	0	0.00	38.15	0.1	696	0.01%
2024/02/27	2	37.75	0	0.00	37.75	2	683	0.29%
2024/02/26	2	38.38	5	38.20	38.40	-3	663	-0.45%
2024/02/23	4	38.86	0	38.60	38.25	4	641	0.62%
2024/02/22	2	38.75	4	38.73	40.00	-2	544	-0.37%
2024/02/21	2	37.00	0	0.00	37.40	2	420	0.48%
2024/02/20	2	37.40	0	0.00	37.30	2	405	0.50%
2024/02/16	2.1	37.33	2.3	37.32	37.30	-0.2	400	-0.05%
2024/02/15	6	37.27	5	37.58	38.25	1	383	0.27%
2024/02/05	0	35.95	0	0.00	35.75	0	284	0.00%
2024/02/02	0	0.00	2	35.95	35.95	-2	314	-0.64%
2024/01/29	1.1	36.40	2	36.40	36.40	-0.9	325	-0.28%
2024/01/26	0.1	36.20	1	36.60	36.40	-0.9	325	-0.28%
2024/01/25	0.1	36.40	0	0.00	36.40	0.1	323	0.03%
2024/01/24	0.1	36.55	5	36.55	36.55	-4.9	325	-1.51%
2024/01/23	10	36.45	0	0.00	36.35	10	333	3.00%
2024/01/18	0.2	35.75	0	0.00	35.70	0.2	346	0.06%
2024/01/16	0	36.05	0	0.00	35.85	0	378	0.00%
2024/01/12	0	0.00	3	36.05	35.95	-3	381	-0.79%
2024/01/10	0.1	35.70	0	0.00	35.70	0.1	423	0.02%
2024/01/03	0.1	36.10	0	0.00	35.90	0.1	477	0.02%
2023/12/28	0.1	36.05	0	0.00	36.00	0.1	477	0.02%
2023/12/27	1	35.95	0	0.00	36.00	1	482	0.21%
2023/12/25	2	35.55	0	0.00	35.50	2	483	0.41%
2023/12/21	0.1	36.10	0	0.00	35.90	0.1	484	0.02%
2023/12/19	1	35.95	0	0.00	35.95	1	485	0.21%
2023/12/15	0.1	36.70	0	0.00	36.50	0.1	489	0.02%
2023/12/14	2.1	36.06	0	0.00	36.10	2.1	496	0.42%
2023/12/12	0	0.00	3	36.15	36.25	-3	510	-0.59%
2023/12/04	1.1	36.63	0	0.00	36.65	1.1	604	0.18%
2023/11/30	0.1	36.74	0	0.00	36.60	0.1	706	0.01%
2023/11/29	1	36.55	0	0.00	36.50	1	752	0.13%
2023/11/24	0.1	36.90	0	0.00	36.50	0.1	833	0.01%
2023/11/22	0.1	36.85	0	0.00	36.65	0.1	857	0.01%
2023/11/20	0.1	36.70	0	0.00	36.65	0.1	914	0.01%
2023/11/10	2	35.70	0	0.00	35.65	2	948	0.21%
2023/11/09	1	36.90	0	0.00	36.95	1	927	0.11%
2023/11/08	8	37.33	0	0.00	37.20	8	947	0.84%
2023/11/03	0.3	37.50	0	0.00	37.25	0.3	1,055	0.03%
2023/11/02	0	37.35	0	0.00	37.30	0	1,141	0.00%
2023/10/30	2	37.85	1	37.50	37.50	1	1,490	0.07%
2023/10/26	0	0.00	0	38.80	38.60	0	1,513	0.00%
2023/10/25	2	39.85	1	39.70	39.15	1	1,529	0.07%
2023/10/04	1	37.65	0	0.00	37.60	1	1,653	0.06%
2023/09/27	2	38.30	0	0.00	38.25	2	1,655	0.12%
2023/09/26	0.1	38.40	0	0.00	37.95	0.1	1,656	0.01%
2023/09/25	1	38.60	0	0.00	38.65	1	1,650	0.06%
2023/09/22	1	38.40	0	0.00	38.50	1	1,653	0.06%
2023/09/21	1.1	38.54	0	0.00	38.50	1.1	1,651	0.07%
2023/09/20	0.1	38.90	0	0.00	38.70	0.1	1,644	0.01%
2023/09/19	0.1	39.05	0	0.00	38.90	0.1	1,637	0.01%
2023/09/18	0.1	38.90	0	0.00	39.35	0.1	1,625	0.01%
2023/09/15	1.1	39.06	0	0.00	39.15	1.1	1,622	0.07%
2023/09/14	3	39.90	0	0.00	39.90	3	1,603	0.19%
2023/09/13	12.1	39.28	0	0.00	39.20	12.1	1,592	0.76%
2023/09/12	4	39.56	0	0.00	39.45	4	1,586	0.25%
2023/09/07	1	41.25	0	0.00	41.25	1	1,541	0.06%
2023/09/06	0	0.00	2	42.00	42.00	-2	1,522	-0.13%
2023/09/05	2	41.90	6	42.41	42.10	-4	1,501	-0.27%
2023/09/04	1	40.65	2	40.93	41.00	-1	1,416	-0.07%
2023/09/01	6	41.34	6	40.48	41.65	0	1,368	0.00%
2023/08/31	0	0.00	1.5	40.33	39.95	-1.5	1,337	-0.11%
2023/08/30	1	40.00	4	39.89	40.50	-3	1,324	-0.23%
2023/08/24	2	39.08	2	38.78	38.45	0	1,254	0.00%
2023/08/23	0	37.90	0	0.00	37.80	0	1,207	0.00%
2023/08/21	0.1	37.40	0	0.00	37.00	0.1	1,193	0.01%
2023/08/18	0.1	37.40	0	0.00	37.15	0.1	1,184	0.01%
2023/08/17	0.1	37.07	0	0.00	37.40	0.1	1,175	0.01%
2023/08/16	0.1	37.39	0	0.00	37.05	0.1	1,158	0.01%
2023/08/14	0.1	38.25	0	0.00	37.70	0.1	1,132	0.01%
2023/08/11	0.2	39.15	0	0.00	38.75	0.2	1,112	0.02%
2023/08/10	0.2	39.78	0	0.00	39.50	0.2	1,096	0.02%
2023/08/09	0	0.00	1	41.05	41.40	-1	1,059	-0.09%
2023/08/08	1.1	41.30	0	0.00	42.40	1.1	1,023	0.11%
2023/08/07	2	43.30	11.3	43.05	43.00	-9.3	936	-0.99%
2023/08/04	8	41.09	5	41.25	40.85	3	697	0.43%
2023/07/31	0	0.00	2.8	39.38	39.00	-2.8	557	-0.50%
2023/07/28	0	0.00	1	39.01	39.25	-1	533	-0.19%
2023/07/27	0.1	38.80	0	0.00	38.65	0.1	511	0.02%
2023/07/26	0	0.00	4	38.73	39.20	-4	499	-0.80%
2023/07/25	12	39.47	1	38.85	39.20	11	446	2.47%
2023/07/24	5	38.14	0.2	38.19	38.70	4.8	352	1.37%
2023/07/21	1	36.35	0	0.00	36.35	1	273	0.37%
2023/07/18	0.3	36.72	0	0.00	36.50	0.3	267	0.11%
2023/07/17	0.1	36.90	1	36.80	36.75	-0.9	264	-0.34%
2023/07/10	0	0.00	4	36.46	37.25	-4	248	-1.61%
2023/07/05	0	0.00	3	37.02	36.90	-3	235	-1.27%
2023/07/04	1	36.75	0	0.00	36.70	1	231	0.43%
2023/07/03	4	36.89	5.1	36.90	36.90	-1.1	227	-0.46%
2023/06/30	0.1	38.00	0	0.00	38.05	0.1	222	0.03%
2023/06/29	2	37.88	0	0.00	37.90	2	216	0.93%
2023/06/28	0	0.00	1	38.00	37.85	-1	214	-0.47%
2023/06/21	0	0.00	1	38.05	38.20	-1	219	-0.46%
2023/06/19	1	38.80	0	38.40	38.40	1	219	0.46%
2023/06/14	0	38.00	0	0.00	37.90	0	217	0.02%
2023/06/13	0.3	37.45	0	0.00	37.30	0.3	218	0.14%
2023/06/12	0	0.00	0	37.65	37.60	0	218	0.00%
2023/06/09	0	0.00	2	37.85	37.65	-2	219	-0.91%
2023/05/31	0	37.75	0	0.00	37.75	0	242	0.00%
2023/05/29	0	37.58	0	0.00	37.30	0	241	0.02%
2023/05/26	0	37.40	0	0.00	37.20	0	242	0.00%
2023/05/18	0.1	37.25	0	0.00	37.30	0.1	255	0.04%
2023/05/16	0	36.58	0	0.00	36.35	0	250	0.00%
2023/05/12	0.1	37.65	9	37.35	37.35	-8.9	229	-3.89%
2023/05/03	0.1	38.00	0	0.00	37.95	0.1	228	0.02%
2023/05/02	0	37.95	2	37.85	37.90	-2	229	-0.87%
2023/04/27	0	37.83	0	0.00	37.75	0	230	0.00%
2023/04/24	0	37.65	0	0.00	37.50	0	226	0.00%
2023/04/20	0	37.95	0	0.00	37.80	0	225	0.00%
2023/04/19	0	0.00	0.3	38.00	37.95	-0.3	225	-0.13%
2023/04/17	0	0.00	0.3	38.36	38.40	-0.3	223	-0.13%
2023/04/13	0	0.00	0.4	38.30	38.10	-0.4	220	-0.18%
2023/04/11	0	0.00	0.4	38.10	38.20	-0.4	221	-0.18%
2023/03/31	0	38.00	0	0.00	38.05	0	220	0.00%
2023/03/27	0	38.21	0	0.00	37.95	0	223	0.00%
2023/03/22	0	37.95	0	0.00	38.10	0	235	0.01%
2023/03/21	0	37.95	0	0.00	37.70	0	252	0.00%
2023/03/20	0	37.50	0	0.00	37.35	0	319	0.00%
2023/03/16	0.5	37.60	0	0.00	37.55	0.5	402	0.12%
2023/03/15	2	38.30	0	0.00	38.15	2	394	0.51%
2023/03/10	0	0.00	2	39.30	39.15	-2	381	-0.52%
2023/03/09	0	0.00	10	39.65	39.60	-10	382	-2.61%
2023/02/24	0	0.00	2	39.08	39.15	-2	359	-0.56%
2023/02/21	0	0.00	10	39.35	39.35	-10	354	-2.82%
2023/02/16	0.2	39.00	0	0.00	39.05	0.2	352	0.06%
2023/02/15	3	38.83	0	0.00	38.90	3	355	0.84%
2023/02/10	0	40.00	0	0.00	39.00	0	355	0.00%
2023/02/08	0	0.00	0.2	39.28	39.25	-0.2	353	-0.06%
2023/02/01	5	38.85	0	0.00	38.90	5	348	1.44%
2023/01/13	1	38.55	0	0.00	38.50	1	346	0.29%
2023/01/12	1	38.65	0	0.00	38.60	1	347	0.29%
2023/01/09	12	38.11	0	0.00	38.20	12	347	3.45%
2023/01/05	0	0.00	0	38.10	38.05	0	352	0.00%
2023/01/04	0	0.00	0	37.95	37.95	0	353	0.00%
2023/01/03	0	38.05	0	0.00	38.00	0	356	0.01%
2022/12/30	0	38.05	0	0.00	37.85	0	358	0.00%
2022/12/20	0.2	38.30	0	0.00	38.15	0.2	365	0.05%
2022/12/19	1	38.60	0	0.00	38.50	1	368	0.27%
2022/12/16	2	38.48	0	0.00	38.55	2	368	0.54%
2022/12/15	1	39.05	0	0.00	39.00	1	363	0.28%
2022/12/14	2	39.23	0	0.00	39.40	2	368	0.54%
2022/12/13	2	39.58	0	0.00	39.05	2	364	0.55%
2022/12/12	6	40.31	0	0.00	40.00	6	347	1.73%
2022/12/09	0	38.00	16.3	40.71	40.85	-16.3	279	-5.82%
2022/12/07	0	38.15	0	0.00	37.65	0	190	0.00%
2022/12/02	1.1	38.02	0	0.00	37.95	1.1	192	0.57%
2022/12/01	2	37.90	0	0.00	38.10	2	193	1.03%
2022/11/29	1	37.50	1	37.50	37.45	0	193	0.00%
2022/11/24	1	37.70	0	0.00	37.60	1	197	0.51%
2022/11/18	1	37.90	0	0.00	37.60	1	198	0.50%
2022/11/15	2	37.43	0	0.00	37.75	2	200	1.00%
2022/11/14	1	37.40	0	0.00	37.45	1	199	0.50%
2022/11/08	1	37.05	0	0.00	37.25	1	204	0.49%
2022/11/07	1	36.90	0	0.00	36.80	1	213	0.47%
2022/10/28	0	36.05	0	0.00	35.90	0	223	0.02%
2022/10/18	1	36.60	0	0.00	36.60	1	224	0.44%
2022/10/07	3	37.38	0	0.00	37.70	3	230	1.30%
2022/10/04	0	0.00	1	38.00	37.95	-1	230	-0.43%
2022/09/22	0	0.00	1	39.95	40.15	-1	253	-0.39%
2022/09/21	0	0.00	2	40.65	40.00	-2	265	-0.75%
2022/09/20	2	39.73	1	39.90	40.15	1	256	0.39%
2022/09/02	0	39.65	0	0.00	39.55	0	273	0.00%
2022/08/29	0	0.00	0	40.25	39.90	0	268	0.00%
2022/08/26	0	40.44	0	0.00	40.15	0	266	0.01%
2022/08/23	0	0.00	1	39.85	40.00	-1	266	-0.38%
2022/08/22	0	0.00	0	40.20	40.10	0	263	0.00%
2022/08/19	1	40.35	0	0.00	40.40	1	261	0.38%
2022/08/18	0	0.00	1	39.90	40.00	-1	259	-0.39%
2022/08/01	0	38.15	1	38.40	38.25	-1	243	-0.40%
2022/07/25	0	0.00	0	38.35	38.35	0	245	0.00%
2022/07/19	0	0.00	0	37.75	37.80	0	255	0.00%
2022/07/15	0	0.00	2	37.30	37.75	-2	253	-0.79%
2022/07/08	0	0.00	4	36.35	36.50	-4	260	-1.54%
2022/07/06	0.1	36.48	0	0.00	36.05	0.1	261	0.02%
2022/07/05	0	0.00	0.5	36.80	36.80	-0.5	260	-0.19%
2022/07/04	1	36.60	2	36.60	36.70	-1	259	-0.39%
2022/07/01	1	38.95	0	0.00	38.35	1	253	0.40%
2022/06/30	1	39.30	0	0.00	39.15	1	242	0.41%
2022/06/23	0.1	39.55	0	0.00	39.40	0.1	227	0.04%
2022/06/20	1	39.55	0	0.00	39.15	1	228	0.44%
2022/05/18	0	40.10	0	0.00	40.10	0	305	0.00%
2022/05/10	13	39.40	0	0.00	39.95	13	329	3.94%
2022/05/09	10	39.65	0	0.00	39.70	10	334	2.99%
2022/04/28	30	39.95	0	0.00	39.90	30	366	8.19%
2022/04/27	0	39.80	0	0.00	39.70	0	376	0.01%
2022/04/11	0	40.40	0	0.00	40.25	0	454	0.00%
2022/04/06	0.1	41.15	0	0.00	40.95	0.1	637	0.02%
2022/03/30	0.1	41.25	0	0.00	41.10	0.1	643	0.02%
2022/03/25	0.1	41.35	0	0.00	40.80	0.1	648	0.02%
2022/03/24	0.1	41.30	0	0.00	41.05	0.1	643	0.02%
2022/03/23	1	41.60	12	41.50	41.45	-11	640	-1.72%
2022/03/22	0.1	41.80	0	0.00	41.60	0.1	637	0.02%
2022/03/21	1	41.61	0	0.00	41.65	1	638	0.16%
2022/03/18	0.1	41.61	0.2	41.60	41.55	-0.1	639	-0.02%
2022/03/17	0	41.95	0	0.00	41.25	0	638	0.00%
2022/03/11	0	0.00	2	41.30	41.20	-2	639	-0.31%
2022/03/09	0.1	40.60	0	0.00	40.45	0.1	643	0.02%
2022/03/08	7	40.16	0	0.00	39.95	7	646	1.08%
2022/03/07	1.3	41.21	0	0.00	41.00	1.3	640	0.20%
2022/03/04	0.3	42.25	0	0.00	42.10	0.3	634	0.05%
2022/03/03	0.1	42.40	0	0.00	42.25	0.1	645	0.02%
2022/03/02	0.1	42.20	0	0.00	42.20	0.1	663	0.02%
2022/03/01	0.1	42.30	0	0.00	42.20	0.1	784	0.01%
2022/02/25	1	41.65	0	0.00	41.85	1	799	0.13%
2022/02/22	1	42.80	0	0.00	42.40	1	802	0.12%
2022/02/16	1	42.95	1	42.95	43.00	0	810	0.00%
2022/02/14	0	0.00	5	42.70	42.90	-5	823	-0.61%
2022/02/11	0	43.70	1	43.55	43.45	-1	842	-0.12%
2022/02/07	0	42.65	1	42.10	42.55	-1	857	-0.12%
2022/01/26	2.1	41.71	0	0.00	42.00	2.1	857	0.24%
2022/01/21	3	42.50	0	0.00	42.50	3	856	0.35%
2022/01/20	1	43.40	0	43.60	43.60	1	849	0.12%
2022/01/19	0	42.90	0	0.00	42.95	0	840	0.00%
2022/01/14	0.1	42.85	0	0.00	42.95	0.1	834	0.01%
2022/01/13	0.1	43.50	0	0.00	43.30	0.1	837	0.01%
2022/01/12	0	0.00	3	43.37	43.50	-3	831	-0.36%
2022/01/11	0.1	42.90	0	0.00	42.75	0.1	832	0.01%
2022/01/07	2	42.70	0	0.00	42.70	2	861	0.23%
2022/01/06	0	0.00	1	43.20	43.40	-1	851	-0.12%
2022/01/05	2	43.80	0	0.00	43.70	2	844	0.24%
2022/01/04	5	44.16	0	0.00	44.15	5	833	0.60%
2022/01/03	4.3	45.61	17.3	45.29	44.85	-13	807	-1.61%
2021/12/30	6	43.26	2	43.88	43.75	4	681	0.59%
2021/12/29	0	0.00	2	43.30	43.40	-2	657	-0.30%
2021/12/24	1	42.10	0	0.00	42.05	1	652	0.15%
2021/12/21	1	41.50	0	0.00	41.80	1	669	0.15%
2021/12/17	1	41.80	2	41.80	41.85	-1	685	-0.15%
2021/12/13	3	42.00	0	0.00	42.00	3	700	0.43%
2021/12/09	2	42.23	0	0.00	42.10	2	711	0.28%
2021/12/08	1	42.30	0	0.00	42.25	1	719	0.14%
2021/12/06	0	0.00	1	42.10	42.25	-1	786	-0.13%
2021/12/03	1	41.95	0	0.00	41.95	1	795	0.13%
2021/12/02	1	42.05	0	0.00	41.95	1	793	0.13%
2021/11/30	5	42.20	0	0.00	42.10	5	796	0.63%
2021/11/29	0.2	42.02	0	42.20	41.85	0.2	794	0.03%
2021/11/26	1	42.90	4	42.65	42.20	-3	783	-0.38%
2021/11/25	14	45.63	15	44.89	43.20	-1	766	-0.13%
2021/11/24	1	44.20	2	44.18	44.45	-1	645	-0.15%
2021/11/22	0	0.00	5	43.50	43.45	-5	625	-0.80%
2021/11/16	0	0.00	0.5	43.70	43.80	-0.5	632	-0.07%
2021/11/11	0	0.00	1	43.25	43.25	-1	640	-0.16%
2021/11/10	4	43.56	2	43.58	43.55	2	665	0.30%
2021/11/08	0	0.00	0.3	42.90	42.90	-0.3	666	-0.05%
2021/11/04	2	42.25	2	42.30	42.40	0	666	0.00%
2021/11/03	0.2	41.60	2	41.50	41.80	-1.8	665	-0.27%
2021/11/02	3	41.60	0	0.00	41.50	3	673	0.45%
2021/11/01	0	0.00	3	42.10	41.95	-3	692	-0.43%
2021/10/29	0.2	41.80	0	41.50	41.80	0.2	691	0.03%
2021/10/28	0	0.00	1	41.80	41.75	-1	695	-0.14%
2021/10/27	0	0.00	1	41.65	41.65	-1	718	-0.14%
2021/10/18	3	40.85	0	0.00	40.95	3	783	0.38%
2021/10/14	1	40.00	0	0.00	40.15	1	773	0.13%
2021/10/06	1	40.00	0	0.00	39.90	1	861	0.12%
2021/10/05	2	40.30	0	0.00	40.30	2	863	0.23%
2021/10/04	20	40.15	0	0.00	40.15	20	863	2.32%
2021/10/01	1.1	41.50	1	42.00	40.80	0.1	860	0.01%
2021/09/28	1	43.00	0	0.00	43.00	1	865	0.12%
2021/09/24	5	42.10	0.2	42.00	42.05	4.8	852	0.56%
2021/09/23	2.1	41.51	0	0.00	41.50	2.1	859	0.24%
2021/09/22	12.2	41.67	0	0.00	41.30	12.2	866	1.41%
2021/09/15	0.3	41.51	0	0.00	41.25	0.3	879	0.03%
2021/09/14	0	0.00	2	42.10	41.85	-2	887	-0.23%
2021/09/10	2	42.25	8	42.93	42.65	-6	905	-0.66%
2021/09/08	0.3	39.46	0	0.00	39.00	0.3	852	0.04%
2021/09/03	0	40.55	0	0.00	40.55	0	853	0.00%
2021/09/01	0	0.00	3	40.68	40.80	-3	887	-0.34%
2021/08/26	0.2	40.80	0	0.00	39.90	0.2	966	0.02%
2021/08/24	1.3	39.76	0	0.00	39.60	1.3	1,152	0.11%
2021/08/23	1	39.10	0	0.00	39.55	1	1,227	0.08%
2021/08/19	0.2	39.45	0	0.00	38.80	0.2	1,247	0.02%
2021/08/17	3	39.95	0	0.00	39.35	3	1,245	0.24%
2021/08/16	3	39.62	0	0.00	39.70	3	1,243	0.24%
2021/08/12	4	43.33	0	0.00	43.30	4	1,218	0.33%
2021/08/11	2	43.70	0	0.00	43.85	2	1,212	0.16%
2021/08/10	1	43.90	2	44.13	43.95	-1	1,217	-0.08%
2021/08/06	2	45.25	0	0.00	44.90	2	1,256	0.16%
2021/08/05	4	45.81	1	46.00	45.60	3	1,270	0.24%
2021/08/04	1	45.35	0	0.00	45.35	1	1,304	0.08%
2021/08/02	1	45.55	0	0.00	45.55	1	1,349	0.07%
2021/07/27	3	45.10	4	44.65	44.25	-1	1,390	-0.07%
2021/07/16	0.3	45.00	0	0.00	44.80	0.3	1,742	0.02%
2021/07/15	1	45.15	2	45.00	45.15	-1	1,765	-0.06%
2021/07/14	1.1	44.39	0	0.00	44.30	1.1	1,788	0.06%
2021/07/13	1	45.45	1	44.65	44.65	0	1,808	0.00%
2021/07/06	0.5	44.25	1	44.25	44.25	-0.5	2,080	-0.02%
2021/06/25	5	44.25	0	0.00	43.90	5	3,306	0.15%
2021/06/23	0.5	43.30	6	43.27	43.30	-5.5	3,385	-0.16%
2021/06/22	3	43.20	0	0.00	42.85	3	3,396	0.09%
2021/06/21	6	43.43	0	0.00	43.20	6	3,394	0.18%
2021/06/18	0	0.00	4	44.50	44.30	-4	3,401	-0.12%
2021/06/17	0.1	44.70	0	0.00	44.80	0.1	3,425	0.00%
2021/06/15	20	45.19	0	0.00	45.15	20	3,568	0.56%
2021/06/11	0	0.00	1	44.95	44.25	-1	3,598	-0.03%
2021/06/10	2	44.55	4	44.50	44.50	-2	3,685	-0.05%
2021/06/09	5	44.87	2	44.83	44.55	3	3,891	0.08%
2021/06/08	0	0.00	1	46.00	45.50	-1	3,984	-0.03%
2021/06/07	10	44.40	22	44.19	45.60	-12	3,983	-0.30%
2021/06/04	2	44.85	10	45.02	44.50	-8	3,988	-0.20%
2021/06/03	0	0.00	12	45.10	45.05	-12	4,005	-0.30%
2021/06/02	1	45.75	0	0.00	45.60	1	4,127	0.02%
2021/06/01	23	47.43	4	47.98	47.35	19	4,108	0.46%
2021/05/31	1	46.00	1	46.25	46.40	0	4,098	0.00%
2021/05/28	0	0.00	1	43.70	44.25	-1	4,039	-0.02%
2021/05/25	0	0.00	10	43.10	42.50	-10	4,088	-0.24%
2021/05/20	0	0.00	1	41.80	41.15	-1	4,170	-0.02%
2021/05/19	1	41.65	2	41.40	41.65	-1	4,169	-0.02%
2021/05/18	0	0.00	5	42.00	42.00	-5	4,178	-0.12%
2021/05/17	0	0.00	1	38.75	39.10	-1	4,172	-0.02%
2021/05/14	11	41.47	0	0.00	41.50	11	4,143	0.27%
2021/05/12	5	41.00	2	42.60	41.55	3	4,101	0.07%
2021/05/11	2	44.70	0	0.00	44.50	2	4,055	0.05%
2021/05/07	0	0.00	2	47.35	48.05	-2	4,017	-0.05%
2021/05/03	0	0.00	1	47.75	47.70	-1	3,971	-0.03%
2021/04/29	0	0.00	11	48.89	49.20	-11	3,938	-0.28%
2021/04/28	9	49.05	0	0.00	48.60	9	3,933	0.23%
2021/04/27	11	49.33	3	49.68	49.30	8	3,937	0.20%
2021/04/26	0	0.00	0	50.00	50.00	0	3,913	0.00%
2021/04/23	0	0.00	3	50.03	49.90	-3	3,907	-0.08%
2021/04/22	30	51.15	24	51.80	50.10	6	3,948	0.15%
2021/04/20	5	50.40	2	50.33	50.90	3	3,723	0.08%
2021/04/19	0	0.00	2	49.30	49.00	-2	3,710	-0.05%
2021/04/15	2	49.70	1	50.30	50.30	1	3,718	0.03%
2021/04/14	2	49.33	3	48.92	50.00	-1	3,796	-0.03%
2021/04/13	2	49.73	15	50.04	49.40	-13	3,799	-0.34%
2021/04/12	9	50.48	6.1	50.71	50.10	2.9	3,970	0.07%
2021/04/09	7	51.53	1	52.50	51.90	6	3,932	0.15%
2021/04/08	6	52.12	48	52.65	52.20	-42	3,862	-1.09%
2021/04/07	23	51.09	4	51.88	50.70	19	3,714	0.51%
2021/04/06	8	52.51	8.1	53.19	52.50	-0.1	3,493	0.00%
2021/04/01	2	49.30	9.1	49.53	49.60	-7.1	3,216	-0.22%
2021/03/31	6	48.98	39.1	49.05	48.90	-33.1	3,118	-1.06%
2021/03/30	6	48.20	8	47.91	48.20	-2	2,822	-0.07%
2021/03/29	0	0.00	6	47.08	47.25	-6	2,705	-0.22%
2021/03/26	1	46.70	0.1	46.65	46.60	1	2,704	0.04%
2021/03/25	2	45.40	0	0.00	45.55	2	2,676	0.07%
2021/03/24	0	0.00	1	45.45	45.20	-1	2,657	-0.04%
2021/03/22	1	44.90	1	44.85	45.20	0	2,631	0.00%
2021/03/19	2.2	46.02	6	45.65	45.20	-3.8	2,616	-0.14%
2021/03/18	3.1	46.56	0	0.00	46.95	3.1	2,538	0.12%
2021/03/17	7	47.79	1	47.40	47.30	6	2,496	0.24%
2021/03/16	3	47.60	0	0.00	47.55	3	2,473	0.12%
2021/03/15	6	48.14	8	48.36	48.40	-2	2,402	-0.08%
2021/03/12	5	47.15	16	46.99	47.60	-11	2,209	-0.50%
2021/03/11	0	45.55	0	0.00	45.55	0	2,186	0.00%
2021/03/10	2	45.60	0	0.00	45.35	2	2,286	0.09%
2021/03/09	1	45.50	1	46.00	45.85	0	2,292	0.00%
2021/03/08	7	46.46	10	46.79	46.15	-3	2,275	-0.13%
2021/03/05	0	45.00	0	0.00	45.20	0	2,151	0.00%
2021/03/04	4	46.19	9	46.51	45.35	-5	2,166	-0.23%
2021/03/03	0	0.00	1	44.80	44.60	-1	2,023	-0.05%
2021/03/02	1.2	44.71	0	0.00	44.20	1.2	2,011	0.06%
2021/02/26	1.2	44.97	0	0.00	44.85	1.2	2,003	0.06%
2021/02/25	2	45.50	2	45.35	45.20	0	1,981	0.00%
2021/02/24	3	45.25	7	45.24	45.05	-4	1,950	-0.21%
2021/02/23	0	44.00	15	43.94	44.20	-15	1,878	-0.80%
2021/02/05	0	0.00	2	41.80	41.95	-2	1,861	-0.11%
2021/01/27	0.1	42.05	1	41.90	41.95	-1	1,847	-0.05%
2021/01/26	1	42.30	0	0.00	42.00	1	1,846	0.05%
2021/01/22	3	42.45	0	0.00	42.45	3	1,845	0.16%
2021/01/21	0	0.00	1	42.95	42.50	-1	1,837	-0.05%
2021/01/20	5	43.55	4	42.95	42.55	1	1,823	0.05%
2021/01/19	0	0.00	1	44.30	44.25	-1	1,789	-0.06%
2021/01/15	5	45.30	9	44.69	44.60	-4	1,782	-0.22%
2021/01/14	0	0.00	7	44.92	45.15	-7	1,722	-0.41%
2021/01/13	1	45.00	2	45.10	44.95	-1	1,707	-0.06%
2021/01/12	5	45.45	0	0.00	45.05	5	1,690	0.30%
2021/01/11	7	45.14	5	45.22	46.05	2	1,655	0.12%
2021/01/08	2	45.85	1	46.00	45.70	1	1,624	0.06%
2021/01/07	7	46.64	10	47.11	46.70	-3	1,588	-0.19%
2021/01/06	4	45.55	1	46.15	45.15	3	1,466	0.20%
2021/01/05	14	46.67	16	47.22	46.70	-2	1,394	-0.14%
2021/01/04	10	44.94	7	44.94	44.90	3	1,172	0.26%
2020/12/31	0	0.00	1	43.75	44.00	-1	1,105	-0.09%
2020/12/30	1	42.85	2	43.00	42.85	-1	1,081	-0.09%
2020/12/22	1	43.80	1	44.05	42.75	0	1,086	0.00%
2020/12/17	0	0.00	5	42.10	42.35	-5	1,051	-0.48%
2020/12/16	1	42.20	0	0.00	42.85	1	1,066	0.09%
2020/12/15	0	0.00	2	41.95	41.90	-2	1,080	-0.19%
2020/12/11	7	43.71	18	43.33	43.40	-11	1,064	-1.03%
2020/12/10	0	0.00	3	43.28	43.10	-3	1,050	-0.29%
2020/12/09	1	44.00	0	0.00	44.10	1	1,044	0.10%
2020/12/08	6	44.05	30	44.57	44.75	-24	1,045	-2.30%
2020/12/07	55	44.47	11	43.51	44.35	44	1,043	4.21%
2020/12/04	23	45.35	14	45.53	45.05	9	975	0.92%
2020/12/03	18	43.77	1	43.55	43.60	17	858	1.98%
2020/12/02	17	42.67	0	0.00	43.10	17	848	2.00%
2020/12/01	1	42.90	3	42.90	43.00	-2	854	-0.23%
2020/11/30	7	43.16	0	0.00	43.15	7	860	0.81%
2020/11/27	0	0.00	25	42.07	42.05	-25	841	-2.97%
2020/11/25	0	0.00	5	42.20	42.25	-5	1,016	-0.49%
2020/11/23	1	42.20	0	0.00	42.15	1	1,085	0.09%
2020/11/18	1	41.90	0	0.00	42.00	1	1,250	0.08%
2020/11/17	30	42.57	6	42.31	42.15	24	1,262	1.90%
2020/11/16	6	41.88	0	0.00	41.85	6	1,278	0.47%
2020/11/05	2	40.85	0	0.00	40.80	2	1,374	0.15%
2020/11/04	2	41.10	0	0.00	41.30	2	1,392	0.14%
2020/11/02	1	39.50	0	0.00	39.15	1	1,415	0.07%
2020/10/23	4	41.69	4	41.54	41.55	0	1,530	0.00%
2020/10/19	1	40.25	0	0.00	40.40	1	1,886	0.05%
2020/10/16	2	40.00	0	0.00	40.05	2	1,993	0.10%
2020/10/12	1	41.00	0	0.00	40.95	1	2,132	0.05%
2020/10/05	1	42.25	0	0.00	42.25	1	2,446	0.04%
2020/09/25	0	0.00	4	40.50	40.10	-4	3,451	-0.12%
2020/09/18	2	43.13	22	43.74	43.80	-20	3,519	-0.57%
2020/09/15	1	42.80	0	0.00	42.80	1	3,511	0.03%
2020/09/14	0	0.00	8	42.70	42.75	-8	3,526	-0.23%
2020/09/11	21	42.24	0	0.00	42.10	21	3,523	0.60%
2020/09/10	1	43.10	10	43.10	43.00	-9	3,507	-0.26%
2020/09/09	1	43.90	0	0.00	43.90	1	3,492	0.03%
2020/09/07	1	44.65	8	44.81	44.55	-7	3,478	-0.20%
2020/09/04	0	0.00	2	44.83	44.95	-2	3,479	-0.06%
2020/09/03	0	0.00	1	45.40	45.30	-1	3,478	-0.03%
2020/09/02	9	45.33	0	0.00	45.35	9	3,467	0.26%
2020/09/01	13	45.78	2	45.70	45.80	11	3,459	0.32%
2020/08/31	4	46.50	30	46.48	46.20	-26	3,432	-0.76%
2020/08/27	11	45.76	33	45.89	45.15	-22	3,278	-0.67%
2020/08/26	3	45.23	1	45.25	45.15	2	3,224	0.06%
2020/08/25	1	44.70	26	45.19	45.40	-25	3,196	-0.78%
2020/08/24	10	45.19	2	45.20	45.10	8	3,156	0.25%
2020/08/21	1	41.70	0	0.00	42.85	1	3,051	0.03%
2020/08/20	39	41.52	0	0.00	41.70	39	3,032	1.29%
2020/08/19	2	43.75	0	0.00	43.15	2	2,997	0.07%
2020/08/18	3	44.15	2	44.05	43.90	1	2,984	0.03%
2020/08/17	1	45.00	0	0.00	44.60	1	2,965	0.03%
2020/08/13	0	0.00	2	43.95	43.50	-2	2,939	-0.07%
2020/08/12	3	43.75	0	0.00	43.70	3	2,915	0.10%
2020/08/10	2	44.23	0	0.00	44.05	2	2,926	0.07%
2020/08/07	9	44.25	0	0.00	44.25	9	2,921	0.31%
2020/08/06	6	45.08	0	0.00	44.90	6	2,913	0.21%
2020/08/05	6	45.60	4	45.85	45.70	2	2,918	0.07%
2020/08/04	0	0.00	2	44.45	44.40	-2	2,932	-0.07%
2020/08/03	1	44.60	0	0.00	44.30	1	2,989	0.03%
2020/07/31	1	44.45	0	0.00	44.90	1	3,001	0.03%
2020/07/30	1	44.30	5	44.23	44.45	-4	2,976	-0.13%
2020/07/29	1	44.35	0	0.00	44.50	1	2,951	0.03%
2020/07/28	1	45.05	0	0.00	44.25	1	2,924	0.03%
2020/07/27	18	47.78	16	48.83	46.20	2	2,815	0.07%
2020/07/24	23	47.05	7	47.48	47.15	16	2,675	0.60%
2020/07/23	4	49.18	30	50.10	48.70	-26	2,598	-1.00%
2020/07/22	9	50.99	5	50.68	50.70	4	2,542	0.16%
2020/07/21	2	48.03	0	0.00	48.00	2	2,431	0.08%
2020/07/20	3	45.87	1	46.90	46.90	2	2,388	0.08%
2020/07/17	3	48.08	1	47.30	47.30	2	2,362	0.08%
2020/07/16	2	46.50	0	0.00	46.95	2	2,315	0.09%
2020/07/15	5	48.47	4	48.91	47.75	1	2,281	0.04%
2020/07/14	16	48.69	3	49.07	47.80	13	2,232	0.58%
2020/07/13	5	50.66	23	50.63	50.10	-18	2,161	-0.83%
2020/07/10	11	49.80	1	49.80	51.40	10	2,095	0.48%
2020/07/09	20	52.35	17.3	52.29	50.80	2.7	1,975	0.14%
2020/07/08	43	53.31	108	52.63	53.40	-65	1,737	-3.74%	大賣/
2020/07/07	6	50.00	8	50.00	50.00	-2	1,121	-0.18%
2020/07/03	0	0.00	1	41.40	41.40	-1	974	-0.10%
2020/07/02	10	37.10	0	0.00	37.65	10	952	1.05%
2020/07/01	1.3	38.92	0	0.00	39.00	1.3	903	0.14%
2020/06/30	5	38.85	0	0.00	38.90	5	867	0.58%
2020/06/22	2	39.45	0	0.00	39.15	2	852	0.23%
2020/06/19	1	38.80	0	0.00	38.90	1	844	0.12%
2020/06/18	1	38.50	8	38.43	38.55	-7	825	-0.85%
2020/06/17	2	38.40	0	0.00	38.40	2	821	0.24%
2020/06/16	0	0.00	2	38.10	38.20	-2	829	-0.24%
2020/06/11	1	38.20	0	0.00	37.45	1	840	0.12%
2020/06/10	0	0.00	1	38.65	38.65	-1	832	-0.12%
2020/06/05	0	0.00	4	37.80	38.10	-4	843	-0.47%
2020/06/03	0	0.00	1	37.50	37.65	-1	853	-0.12%
2020/05/26	0	0.00	0	37.20	37.20	0	850	0.00%
2020/05/25	3	37.00	0	0.00	37.10	3	841	0.36%
2020/05/18	0	0.00	10	37.15	37.05	-10	834	-1.20%
2020/05/15	6	37.43	0	0.00	37.25	6	830	0.72%
2020/05/11	5	37.90	0	0.00	38.10	5	751	0.67%
2020/05/08	1	35.80	1	36.60	36.95	0	698	0.00%
2020/05/07	0	0.00	5	34.60	34.90	-5	638	-0.78%
2020/04/28	5	32.85	0	0.00	32.85	5	626	0.80%
2020/04/27	1	32.95	0	0.00	33.00	1	653	0.15%
2020/03/26	1	29.50	0	0.00	29.80	1	611	0.16%
2020/03/17	1	28.80	0	0.00	28.70	1	584	0.17%
2020/03/16	0	0.00	2	29.35	29.10	-2	577	-0.35%
2020/03/13	0	0.00	5	28.94	29.00	-5	565	-0.88%
2020/03/12	5	32.45	3	31.47	31.20	2	541	0.37%
2020/02/27	0	0.00	4	35.50	35.30	-4	513	-0.78%
2020/02/26	0	0.00	10	35.75	35.60	-10	518	-1.93%
2020/02/25	1	35.45	0	0.00	35.45	1	519	0.19%
2020/02/24	0	0.00	0.1	37.50	35.65	-0.1	523	-0.03%
2020/02/20	5	35.80	0	0.00	35.75	5	520	0.96%
2020/02/18	15	35.52	0	0.00	35.50	15	530	2.83%
2020/02/12	1	35.30	0	0.00	35.40	1	560	0.18%
2020/02/11	2	35.08	0	0.00	35.05	2	557	0.36%
2020/02/10	1	34.95	0	0.00	34.95	1	554	0.18%
2020/02/05	2	36.25	0	0.00	36.20	2	589	0.34%
2020/02/04	0	0.00	1	36.35	36.40	-1	593	-0.17%
2020/01/20	1	39.05	0	0.00	39.00	1	560	0.18%
2020/01/14	0	0.00	1	39.25	39.10	-1	586	-0.17%
2020/01/13	0	0.00	1	38.35	38.70	-1	605	-0.17%
2020/01/07	1	38.50	0	0.00	38.80	1	653	0.15%
2020/01/06	0	0.00	1	39.05	38.90	-1	654	-0.15%
2020/01/03	0	0.00	12	39.62	39.50	-12	657	-1.82%
2019/12/30	1	39.65	0	0.00	39.60	1	717	0.14%
2019/12/25	2	39.85	0	0.00	39.85	2	785	0.25%
2019/12/18	20	39.93	0	0.00	39.95	20	821	2.44%
2019/12/17	1	39.45	0	0.00	39.50	1	819	0.12%
2019/12/13	0	0.00	1	39.55	39.55	-1	831	-0.12%
2019/12/09	0	0.00	1	39.55	39.55	-1	862	-0.12%
2019/12/06	1	39.30	0	0.00	39.30	1	906	0.11%
2019/11/29	0	0.00	0.2	39.95	39.60	-0.2	930	-0.02%
2019/11/15	1	38.65	0	0.00	38.55	1	978	0.10%
2019/11/12	6	38.60	1	38.75	38.55	5	993	0.50%
2019/11/11	2	38.85	2	39.55	38.90	0	985	0.00%
2019/11/08	1	39.90	0	0.00	39.95	1	983	0.10%
2019/11/07	2	39.85	0	0.00	40.00	2	989	0.20%
2019/11/06	4	39.94	0	0.00	40.00	4	991	0.40%
2019/11/05	0	0.00	3	40.30	40.30	-3	988	-0.30%
2019/11/04	6	40.12	3	40.22	40.25	3	982	0.31%
2019/11/01	1	38.85	1	38.90	38.85	0	955	0.00%
2019/10/30	4	38.91	0	0.00	38.90	4	980	0.41%
2019/10/29	1	39.10	0	0.00	39.10	1	975	0.10%
2019/10/28	0	0.00	4	39.50	39.45	-4	980	-0.41%
2019/10/24	5	38.81	0	0.00	38.95	5	972	0.51%
2019/10/21	0	0.00	13	39.39	39.20	-13	997	-1.30%
2019/10/18	1	39.50	0	0.00	39.50	1	980	0.10%
2019/10/16	0	0.00	5	38.35	38.10	-5	944	-0.53%
2019/10/09	1	36.95	0	0.00	36.90	1	944	0.11%
2019/10/08	0	0.00	3	37.00	37.40	-3	942	-0.32%
2019/10/07	10	36.85	0	0.00	36.80	10	942	1.06%
2019/10/04	0	0.00	2	37.20	37.20	-2	1,001	-0.20%
2019/10/01	7	38.04	0	0.00	37.95	7	1,070	0.65%
2019/09/27	1	38.65	0	0.00	38.70	1	1,051	0.10%
2019/09/25	12	39.15	0	0.00	39.05	12	1,072	1.12%
2019/09/23	3	40.20	0	0.00	40.10	3	1,060	0.28%
2019/09/17	0	0.00	6	39.78	39.70	-6	1,052	-0.57%
2019/09/12	3	40.53	0	0.00	40.35	3	1,049	0.29%
2019/09/11	1	40.00	0	0.00	40.00	1	1,054	0.09%
2019/09/10	3	39.90	19	40.09	40.10	-16	1,059	-1.51%
2019/09/09	11	41.97	0	0.00	41.60	11	1,023	1.07%
2019/09/05	12	41.84	0	0.00	41.85	12	1,016	1.18%
2019/09/03	3	42.00	0	0.00	42.00	3	1,030	0.29%
2019/09/02	1	41.75	0	0.00	42.00	1	1,038	0.10%
2019/08/30	0	0.00	4	41.90	41.65	-4	1,036	-0.39%
2019/08/29	0	0.00	5	41.40	41.45	-5	1,041	-0.48%
2019/08/23	2	42.35	0	0.00	42.40	2	1,048	0.19%
2019/08/08	0	0.00	5	42.20	42.10	-5	1,193	-0.42%
2019/08/07	5	41.80	0	0.00	41.70	5	1,275	0.39%
2019/08/06	0	0.00	1	40.70	41.30	-1	1,320	-0.08%
2019/08/01	6	43.32	0	0.00	43.00	6	1,497	0.40%
2019/07/24	4	45.60	0	0.00	45.80	4	1,606	0.25%
2019/07/22	0	0.00	0.5	44.60	44.65	-0.5	1,611	-0.03%
2019/07/17	0	0.00	20	44.65	44.70	-20	1,721	-1.16%
2019/07/09	12	48.97	2	48.93	48.95	10	1,784	0.56%
2019/07/08	10	48.35	0	0.00	48.40	10	1,770	0.56%
2019/07/05	0	0.00	0.1	48.25	48.25	-0.1	1,791	-0.01%
2019/07/04	1	48.05	0	0.00	48.15	1	1,838	0.05%
2019/07/01	0	0.00	2	48.30	47.95	-2	1,843	-0.11%
2019/06/11	2	46.30	0	0.00	46.80	2	2,137	0.09%
2019/05/31	10	46.55	0	0.00	46.60	10	2,147	0.47%
2019/05/30	0	0.00	1	46.30	46.40	-1	2,146	-0.05%
2019/05/23	10	47.30	0	0.00	46.25	10	2,142	0.47%
2019/05/22	2	48.03	0	0.00	47.75	2	2,103	0.10%
2019/05/20	10	48.30	3	48.50	48.50	7	2,065	0.34%
2019/05/17	1	49.80	1	49.70	49.00	0	2,047	0.00%
2019/05/16	6	50.93	1	50.10	50.10	5	2,022	0.25%
2019/05/15	6	51.28	4	51.58	51.70	2	1,996	0.10%
2019/05/14	1	49.70	0	0.00	50.30	1	1,919	0.05%
2019/05/13	10	51.34	15	51.68	50.40	-5	1,877	-0.27%
2019/05/10	5	49.80	0	0.00	50.00	5	1,744	0.29%
2019/05/03	1	48.95	0	0.00	48.90	1	1,606	0.06%
2019/04/26	2	50.10	1	49.95	49.65	1	1,528	0.07%
2019/04/25	1	50.70	0.3	50.40	50.60	0.7	1,514	0.05%
2019/04/24	0	0.00	2	50.10	49.85	-2	1,471	-0.14%
2019/04/22	2	48.90	6	48.85	48.75	-4	1,420	-0.28%
2019/04/19	0	0.00	3	50.10	49.80	-3	1,395	-0.22%
2019/04/16	1	50.20	0	49.95	49.95	1	1,325	0.08%
2019/04/15	0	0.00	1	50.80	51.00	-1	1,297	-0.08%
2019/04/12	2	50.10	2	50.70	49.80	0	1,266	0.00%
2019/04/11	0	50.00	3	49.82	50.10	-3	1,208	-0.25%
2019/04/10	0	0.00	4	49.34	49.15	-4	1,152	-0.35%
2019/04/09	0	48.60	0	0.00	48.90	0	1,084	0.00%
2019/04/08	2	48.50	10	48.50	48.65	-8	1,069	-0.75%
2019/04/03	0	0.00	13	48.16	48.15	-13	1,048	-1.24%
2019/04/02	0	0.00	8	48.35	48.35	-8	1,023	-0.78%
2019/04/01	0	0.00	4	48.20	47.85	-4	992	-0.40%
2019/03/29	20	47.38	5	47.25	47.00	15	919	1.63%
2019/03/28	0	0.00	3	46.95	47.00	-3	894	-0.34%
2019/03/27	0	0.00	11	46.49	46.50	-11	859	-1.28%
2019/03/26	13	46.29	0	0.00	46.20	13	834	1.56%
2019/03/25	0	0.00	10	44.45	45.00	-10	766	-1.30%
2019/03/21	0	0.00	2	44.50	44.45	-2	712	-0.28%
2019/03/19	1	43.90	1	43.60	43.75	0	688	0.00%
2019/03/15	2	43.50	5	43.65	43.50	-3	677	-0.44%
2019/03/04	2	42.15	0	0.00	42.35	2	800	0.25%
2019/02/19	0	0.00	3	41.45	41.30	-3	790	-0.38%
2019/02/12	3	41.20	0	0.00	41.25	3	770	0.39%
2019/01/23	0	0.00	1	40.60	40.40	-1	790	-0.13%
2019/01/17	1	41.20	0	0.00	41.00	1	808	0.12%
2019/01/15	0	0.00	1	40.05	39.95	-1	793	-0.13%
2019/01/14	0	40.60	0	0.00	40.50	0	783	0.00%
2019/01/11	0	40.80	0	0.00	40.75	0	795	0.00%
2019/01/09	3	40.85	0	0.00	40.80	3	798	0.38%
2018/12/22	0	0.00	0	41.75	41.85	0	916	0.00%
2018/12/12	0	0.00	3	43.25	43.25	-3	944	-0.32%
2018/12/05	1	44.00	0	0.00	43.85	1	948	0.11%
2018/12/04	0	0.00	5	44.85	44.90	-5	970	-0.52%
2018/11/30	1	44.60	2	44.55	44.75	-1	983	-0.10%
2018/11/29	1	44.10	22	43.96	43.75	-21	953	-2.20%
2018/11/27	0	0.00	3	42.85	43.40	-3	923	-0.32%
2018/11/26	1	42.30	1	42.00	41.90	0	891	0.00%
2018/11/23	0	0.00	1	41.35	41.55	-1	888	-0.11%
2018/11/22	0	0.00	3	40.67	40.65	-3	907	-0.33%
2018/11/16	0	0.00	1	40.55	40.50	-1	992	-0.10%
2018/11/14	2	40.30	0	0.00	40.20	2	1,033	0.19%
2018/11/12	6	40.09	0	0.00	39.90	6	1,108	0.54%
2018/11/09	1	39.80	0	0.00	40.10	1	1,214	0.08%
2018/11/08	0	0.00	10	40.85	40.80	-10	1,358	-0.74%
2018/11/07	0	0.00	5	39.90	39.95	-5	1,367	-0.37%
2018/11/06	1	39.00	0	0.00	38.80	1	1,377	0.07%
2018/11/05	3	39.80	0	0.00	39.85	3	1,389	0.22%
2018/11/02	4	39.44	2	39.35	39.40	2	1,395	0.14%
2018/11/01	0	0.00	4	39.68	39.65	-4	1,405	-0.28%
2018/10/26	0	0.00	1	38.10	37.25	-1	1,555	-0.06%
2018/10/24	2	39.30	0	0.00	39.40	2	1,578	0.13%
2018/10/23	2	39.50	0	0.00	39.50	2	1,598	0.13%
2018/10/22	0	0.00	1	40.10	39.90	-1	1,607	-0.06%
2018/10/19	0	0.00	1	39.30	39.65	-1	1,603	-0.06%
2018/10/11	1	38.50	0	0.00	37.35	1	1,594	0.06%
2018/10/09	2	41.30	1	40.95	41.45	1	1,530	0.07%
2018/10/05	11	41.18	1	41.05	41.00	10	1,534	0.65%
2018/10/04	0	0.00	2	42.20	42.45	-2	1,520	-0.13%
2018/10/01	11	41.79	0	0.00	41.65	11	1,543	0.71%
2018/09/28	2	42.28	2	41.88	42.05	0	1,557	0.00%
2018/09/27	1	42.55	0	0.00	42.70	1	1,551	0.06%
2018/09/25	1	42.75	0	0.00	42.75	1	1,587	0.06%
2018/09/21	4	42.85	3	42.95	42.60	1	1,592	0.06%
2018/09/20	2	43.48	0	0.00	43.45	2	1,584	0.13%
2018/09/19	0	0.00	20	43.68	43.40	-20	1,591	-1.26%
2018/09/18	1	43.40	1	43.35	43.55	0	1,601	0.00%
2018/09/14	0	0.00	1	43.40	43.75	-1	1,639	-0.06%
2018/09/12	1	43.00	1	42.75	42.95	0	1,665	0.00%
2018/09/11	11	42.79	0	0.00	43.20	11	1,661	0.66%
2018/09/10	0	0.00	1	42.95	42.75	-1	1,671	-0.06%
2018/09/03	2	45.33	0	0.00	44.75	2	1,950	0.10%
2018/08/31	3	45.95	2	45.95	45.85	1	1,955	0.05%
2018/08/30	5	46.35	0	0.00	46.30	5	1,974	0.25%
2018/08/29	3	46.33	1	46.60	46.30	2	1,985	0.10%
2018/08/28	2	46.48	28	46.37	46.50	-26	1,955	-1.33%
2018/08/27	0	0.00	1	45.50	45.50	-1	1,901	-0.05%
2018/08/24	3	45.00	1	45.20	45.00	2	1,908	0.10%
2018/08/23	0	0.00	1	44.65	44.80	-1	1,915	-0.05%
2018/08/22	2	45.95	2	45.65	45.20	0	1,912	0.00%
2018/08/20	4	44.74	1	44.60	44.90	3	1,895	0.16%
2018/08/17	3	45.40	4	46.01	45.40	-1	1,908	-0.05%
2018/08/16	2	45.33	1	44.50	45.85	1	1,861	0.05%
2018/08/15	0	0.00	14	44.06	44.15	-14	1,755	-0.80%
2018/08/14	3	42.30	0	0.00	42.50	3	1,646	0.18%
2018/08/13	10	41.50	0	0.00	41.55	10	1,678	0.60%
2018/08/06	12	41.55	1	41.30	41.50	11	1,643	0.67%
2018/08/03	85	41.12	7	40.69	40.95	78	1,645	4.74%
2018/07/27	0	0.00	15	42.36	42.25	-15	1,483	-1.01%
2018/07/26	0	0.00	2	41.65	41.90	-2	1,475	-0.14%
2018/07/24	0	0.00	1	41.30	41.30	-1	1,484	-0.07%
2018/07/16	3	42.80	0	0.00	42.75	3	1,509	0.20%
2018/07/06	0	0.00	1	40.35	40.00	-1	1,592	-0.06%
2018/07/05	2	41.60	0	0.00	40.75	2	1,593	0.13%
2018/07/04	1	40.85	0	0.00	40.80	1	1,605	0.06%
2018/07/03	15	42.40	0	0.00	41.50	15	1,611	0.93%
2018/07/02	0	0.00	1	42.90	43.00	-1	1,620	-0.06%
2018/06/29	1	42.55	0	0.00	43.00	1	1,677	0.06%
2018/06/27	1	43.10	0	0.00	42.85	1	1,676	0.06%
2018/06/26	2	42.80	0	0.00	43.00	2	1,686	0.12%
2018/06/25	2	43.80	6	43.80	43.60	-4	1,667	-0.24%
2018/06/22	18	42.67	2	42.73	42.55	16	1,660	0.96%
2018/06/21	0	0.00	4	43.55	43.60	-4	1,647	-0.24%
2018/06/20	2	43.55	2	43.80	43.80	0	1,659	0.00%
2018/06/19	9	44.68	0	0.00	44.15	9	1,663	0.54%
2018/06/15	0	0.00	1	45.60	44.95	-1	1,663	-0.06%
2018/06/14	1	44.85	0	0.00	45.00	1	1,438	0.07%
2018/06/13	2	45.45	2	45.50	45.40	0	1,444	0.00%
2018/06/12	2	44.95	0	0.00	44.70	2	1,441	0.14%
2018/06/11	0	0.00	2	45.05	45.65	-2	1,385	-0.14%
2018/06/08	3	46.25	5	46.00	46.00	-2	1,409	-0.14%
2018/06/07	4	46.75	15	46.98	47.10	-11	1,416	-0.78%
2018/06/06	2	46.60	4	46.69	46.85	-2	1,421	-0.14%
2018/06/05	1	47.05	0	0.00	47.00	1	1,441	0.07%
2018/06/04	0	0.00	1	47.50	47.40	-1	1,479	-0.07%
2018/06/01	1	46.90	0	0.00	46.90	1	1,478	0.07%
2018/05/28	1	47.50	1	47.75	48.00	0	1,519	0.00%
2018/05/25	21	47.81	0	0.00	47.20	21	1,525	1.38%
2018/05/22	1	47.25	3	47.23	47.30	-2	1,526	-0.13%
2018/05/21	1	46.80	1	47.00	47.15	0	1,519	0.00%
2018/05/14	1	45.25	0	0.00	45.40	1	1,799	0.06%
2018/05/11	1	45.30	0	0.00	45.00	1	1,830	0.05%
2018/05/08	2	43.60	1	43.65	43.70	1	1,865	0.05%
2018/05/07	0	0.00	1	42.90	43.25	-1	1,919	-0.05%
2018/05/03	0	0.00	1	42.75	42.95	-1	2,116	-0.05%
2018/04/26	1	41.00	0	0.00	41.05	1	2,461	0.04%
2018/04/19	0	0.00	1	43.90	44.35	-1	3,197	-0.03%
2018/04/18	3	43.98	1	44.35	43.30	2	3,615	0.06%
2018/04/16	0	0.00	1	45.60	45.30	-1	4,033	-0.02%
2018/04/13	2	45.53	2	45.53	45.55	0	4,085	0.00%
2018/04/12	3	45.23	0	0.00	45.15	3	4,140	0.07%
2018/04/09	1	47.30	0	0.00	47.15	1	4,294	0.02%
2018/03/31	1	46.00	0	0.00	46.05	1	4,492	0.02%
2018/03/30	2	45.35	0	0.00	45.30	2	4,645	0.04%
2018/03/28	10	45.70	0	0.00	45.60	10	5,181	0.19%
2018/03/23	4	45.66	1	45.70	45.75	3	5,695	0.05%
2018/03/21	2	47.00	0	0.00	46.95	2	5,678	0.04%
2018/03/19	4	47.58	3	47.85	47.65	1	5,678	0.02%
2018/03/16	3	47.18	1	47.35	47.25	2	5,658	0.04%
2018/03/15	1	46.55	0	0.00	46.55	1	5,650	0.02%
2018/03/13	1	48.10	0	0.00	48.00	1	5,633	0.02%
2018/03/12	6	48.43	0	0.00	48.50	6	5,630	0.11%
2018/03/09	0	0.00	3	48.17	49.00	-3	5,632	-0.05%
2018/03/08	1	47.35	0	0.00	46.80	1	5,634	0.02%
2018/03/07	0	0.00	1	48.25	47.85	-1	5,602	-0.02%
2018/03/06	8	48.09	3	48.47	48.50	5	5,621	0.09%
2018/03/05	2	48.40	1	49.10	48.10	1	5,620	0.02%
2018/03/02	1	49.00	1	48.85	48.85	0	5,613	0.00%
2018/03/01	10	49.57	6	49.43	49.40	4	5,600	0.07%
2018/02/26	0	0.00	1	50.80	50.30	-1	5,560	-0.02%
2018/02/23	5	50.64	8	51.04	50.30	-3	5,570	-0.05%
2018/02/22	3	50.40	0	0.00	50.50	3	5,565	0.05%
2018/02/21	0	0.00	1	50.20	50.90	-1	5,563	-0.02%
2018/02/12	5	49.74	12	49.20	48.80	-7	5,564	-0.13%
2018/02/09	11	49.43	8	50.13	50.70	3	5,536	0.05%
2018/02/08	10	50.14	6	50.12	51.20	4	5,503	0.07%
2018/02/07	2	50.33	2	49.25	49.05	0	5,471	0.00%
2018/02/06	20	50.17	4	48.65	47.35	16	5,452	0.29%
2018/02/05	3	51.80	0	0.00	52.60	3	5,496	0.05%
2018/02/02	0	0.00	3	53.00	52.90	-3	5,490	-0.05%
2018/01/31	16	52.78	1	53.40	53.80	15	5,515	0.27%
2018/01/29	5	54.70	2	57.00	53.70	3	5,645	0.05%
2018/01/26	3	55.33	4	55.48	55.90	-1	5,568	-0.02%
2018/01/25	4	54.43	5	54.96	54.30	-1	5,551	-0.02%
2018/01/24	0	0.00	14	54.86	55.00	-14	5,524	-0.25%
2018/01/23	18	54.47	2	53.94	53.50	16	5,508	0.29%
2018/01/22	4	54.30	41	52.97	54.60	-37	5,472	-0.68%
2018/01/19	2	53.80	1	55.40	53.40	1	5,502	0.02%
2018/01/18	2	54.45	11	54.67	54.50	-9	5,542	-0.16%
2018/01/17	14	55.26	12	55.49	54.40	2	5,908	0.03%
2018/01/16	16	53.81	15	54.68	53.90	1	5,799	0.02%
2018/01/15	55	55.23	66.6	55.29	54.80	-11.6	5,700	-0.20%
2018/01/12	116	53.64	156.7	53.90	53.20	-40.7	5,469	-0.74%	大買/大賣/
2018/01/11	15	50.16	18	50.19	51.00	-3	5,056	-0.06%
2018/01/10	9	49.72	9.1	49.65	48.95	-0.1	4,929	0.00%
2018/01/09	6	47.88	6	48.01	47.50	0	4,691	0.00%
2018/01/08	5	47.17	1	46.50	47.10	4	4,696	0.09%
2018/01/05	2	47.25	10	47.05	46.60	-8	4,679	-0.17%
2018/01/04	14	47.52	7	47.62	47.10	7	4,710	0.15%
2018/01/03	5	48.57	1.1	48.69	48.70	3.9	4,601	0.09%
2018/01/02	4	48.94	11	49.20	48.85	-7	4,534	-0.15%