盟立 (2464)-凱基-三重券商分點個股進出

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
58.7
漲跌
▼2.6
漲幅
-4.24%
成交量
87,973張
產業
上市其他電子類股
400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-三重券商分點個股進出

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-三重券商分點個股進出
凱基-三重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
2024/05/23	164.5	62.53	95.3	62.70	58.70	69.2	11,787	0.59%	大買/
2024/05/22	90.3	59.48	172	59.21	61.30	-81.8	10,421	-0.78%	大賣/
2024/05/21	87	54.91	56.5	54.94	55.80	30.5	9,695	0.31%
2024/05/20	10	50.97	7	51.16	50.80	3	9,059	0.03%
2024/05/17	26	50.97	34.6	51.02	51.40	-8.6	8,940	-0.10%
2024/05/16	59	52.16	64	51.87	50.90	-5	8,806	-0.06%
2024/05/15	39.1	50.58	54.3	50.20	51.00	-15.2	8,377	-0.18%
2024/05/14	4	48.78	6	49.50	49.55	-2	8,265	-0.02%
2024/05/13	3.1	47.81	15	48.23	48.15	-11.9	8,181	-0.15%
2024/05/10	11.1	48.96	4.8	49.30	49.05	6.3	8,134	0.08%
2024/05/09	38	50.45	13	50.52	49.95	25	8,065	0.31%
2024/05/08	20	48.69	3	49.05	48.75	17	7,849	0.22%
2024/05/07	15	48.56	18.4	48.27	48.90	-3.3	7,735	-0.04%
2024/05/06	6	47.04	2.3	47.39	46.85	3.7	7,527	0.05%
2024/05/03	4.2	47.59	3	48.51	46.45	1.2	7,470	0.02%
2024/05/02	7.2	48.47	4	48.59	47.80	3.2	7,408	0.04%
2024/04/30	3	48.97	2	48.75	48.65	1	7,360	0.01%
2024/04/29	6	49.67	1	51.30	49.70	5	7,309	0.07%
2024/04/26	36	50.62	24	50.56	50.70	12	7,153	0.17%
2024/04/25	13	48.09	10	47.80	47.45	3	6,791	0.04%
2024/04/24	6	47.65	9	47.13	47.45	-3	6,692	-0.04%
2024/04/23	4	45.11	3	45.27	45.00	1	6,567	0.02%
2024/04/22	1.3	44.24	1	43.70	43.60	0.3	6,514	0.00%
2024/04/19	6	44.21	5	44.79	43.95	1	6,471	0.02%
2024/04/18	11	46.67	4	46.69	46.40	7	6,370	0.11%
2024/04/17	6	47.43	3	47.50	47.65	3	6,310	0.05%
2024/04/16	14	46.65	4	46.90	46.40	10	6,251	0.16%
2024/04/15	5	48.71	13	48.63	48.20	-8	6,159	-0.13%
2024/04/12	27	50.90	5	50.38	50.20	22	6,060	0.36%
2024/04/11	24	51.18	5	50.78	50.00	19	5,920	0.32%
2024/04/10	39	55.12	25	55.55	55.20	14	5,637	0.25%
2024/04/09	12	52.23	169.8	52.80	53.70	-157.8	4,978	-3.17%	大賣/鉅額交易
2024/04/08	58	48.09	25	48.53	48.90	33	4,446	0.74%
2024/04/03	9	47.22	6	47.12	46.70	3	4,212	0.07%
2024/04/02	7	47.46	12	47.37	47.65	-5	4,148	-0.12%
2024/04/01	7	47.53	9	48.08	47.10	-2	4,060	-0.05%
2024/03/29	59	47.05	14	47.48	46.55	45	3,885	1.16%
2024/03/28	87	47.42	75	47.85	47.00	12	3,775	0.32%
2024/03/27	128	48.20	184	48.91	47.90	-56	3,638	-1.54%	大買/大賣/
2024/03/26	91	45.68	24.2	46.40	45.55	66.8	3,117	2.14%
2024/03/25	37.2	46.85	55	46.32	46.60	-17.8	2,855	-0.62%
2024/03/22	18	43.69	50	43.96	45.85	-32	2,418	-1.32%
2024/03/21	21	41.57	7	41.70	41.70	14	2,151	0.65%
2024/03/20	49.2	42.46	10	42.64	42.00	39.2	2,095	1.87%
2024/03/19	51	42.75	38	43.05	42.10	13	1,948	0.67%
2024/03/18	10	39.70	73	39.84	40.45	-63	1,545	-4.08%
2024/03/15	4	38.38	0	0.00	38.35	4	1,431	0.28%
2024/03/14	25	38.70	3	38.93	38.60	22	1,418	1.55%
2024/03/13	16	39.84	49	41.13	39.65	-33	1,389	-2.38%
2024/03/12	2	38.20	3	38.30	38.80	-1	1,190	-0.08%
2024/03/11	1	37.85	3	37.97	37.85	-2	1,169	-0.17%
2024/03/08	11	38.42	7	38.18	38.05	4	1,160	0.34%
2024/03/07	13	39.62	9	39.58	39.20	4	1,124	0.36%
2024/03/06	27	40.39	23	40.33	40.05	4	1,084	0.37%
2024/03/05	85	39.17	8	39.08	39.00	77	942	8.17%
2024/03/04	22	39.51	23	40.21	40.00	-1	905	-0.11%
2024/03/01	19	38.58	23	39.09	39.45	-4	767	-0.52%
2024/02/29	4	38.10	5	38.23	38.15	-1	696	-0.14%
2024/02/27	4	37.74	4	38.05	37.75	0	683	0.00%
2024/02/26	3	38.70	1	38.50	38.40	2	663	0.30%
2024/02/23	45.1	38.91	36	38.67	38.25	9.1	641	1.41%
2024/02/22	13	39.09	11	39.79	40.00	2	544	0.37%
2024/02/21	3	37.20	1	37.25	37.40	2	420	0.47%
2024/02/20	0	0.00	2	37.80	37.30	-2	405	-0.49%
2024/02/19	3	37.27	3	37.53	37.40	0	396	0.00%
2024/02/16	16	37.28	1	37.30	37.30	15	400	3.74%
2024/02/15	3	37.95	4	37.61	38.25	-1	383	-0.26%
2024/02/05	0	36.85	0	0.00	35.75	0	284	0.00%
2024/01/29	0	36.40	0	0.00	36.40	0	325	0.00%
2024/01/26	0	0.00	1	36.50	36.40	-1	325	-0.31%
2024/01/25	3	36.53	1	36.65	36.40	2	323	0.62%
2024/01/24	1	36.55	1	36.45	36.55	0	325	0.00%
2024/01/23	6	36.39	2	36.40	36.35	4	333	1.20%
2024/01/22	2	36.15	1	36.20	36.10	1	334	0.30%
2024/01/12	0	35.90	3	36.00	35.95	-3	381	-0.79%
2024/01/11	4	35.81	1	35.80	35.75	3	385	0.78%
2024/01/10	0	35.85	0	0.00	35.70	0	423	0.01%
2024/01/09	0	0.00	9	35.85	35.80	-9	430	-2.09%
2024/01/05	0	0.00	0	36.10	35.80	0	454	0.00%
2023/12/26	0	35.85	0	0.00	35.60	0	482	0.00%
2023/12/25	0	35.85	1	35.50	35.50	-1	483	-0.20%
2023/12/22	0	0.00	0.4	36.00	35.90	-0.4	473	-0.08%
2023/12/19	1	35.95	2	35.95	35.95	-1	485	-0.21%
2023/12/14	0	36.30	0	0.00	36.10	0	496	0.01%
2023/12/12	4	36.20	0	0.00	36.25	4	510	0.79%
2023/12/11	0	0.00	0	36.30	36.20	0	526	0.00%
2023/12/08	0	36.50	0	0.00	36.15	0	531	0.01%
2023/12/07	1	36.15	0	0.00	36.15	1	543	0.19%
2023/12/06	0	0.00	1	36.40	36.35	-1	562	-0.18%
2023/12/05	0	36.55	0	0.00	36.40	0	586	0.00%
2023/12/04	5	36.60	0	0.00	36.65	5	604	0.83%
2023/11/28	0	36.70	0	0.00	36.50	0	781	0.00%
2023/11/24	0	0.00	1	36.65	36.50	-1	833	-0.12%
2023/11/23	0	0.00	1	36.55	36.60	-1	845	-0.12%
2023/11/22	3	36.65	0	0.00	36.65	3	857	0.35%
2023/11/20	0	0.00	1	36.70	36.65	-1	914	-0.11%
2023/11/17	0	0.00	2	36.65	36.70	-2	918	-0.22%
2023/11/16	0	36.50	2	36.50	36.40	-2	923	-0.21%
2023/11/15	0	0.00	3	36.48	36.10	-3	930	-0.32%
2023/11/14	6.1	36.13	0.2	36.20	36.10	5.9	926	0.64%
2023/11/13	1	35.85	0	0.00	36.10	1	939	0.11%
2023/11/10	10	35.73	10	35.75	35.65	0	948	0.00%
2023/11/09	1	36.95	0	0.00	36.95	1	927	0.11%
2023/11/08	2	37.30	0	0.00	37.20	2	947	0.21%
2023/11/01	0	36.80	0	0.00	37.00	0	1,378	0.00%
2023/10/31	5	37.18	0	0.00	36.85	5	1,485	0.34%
2023/10/30	1	37.60	0	0.00	37.50	1	1,490	0.07%
2023/10/27	2	38.03	5	38.30	37.90	-3	1,499	-0.20%
2023/10/25	0	0.00	6	39.78	39.15	-6	1,529	-0.39%
2023/10/24	0	0.00	1	38.25	38.30	-1	1,508	-0.07%
2023/10/19	1	38.10	0	0.00	38.20	1	1,727	0.06%
2023/10/18	2	37.78	0	0.00	38.80	2	1,728	0.12%
2023/10/16	1	38.35	0	0.00	38.90	1	1,684	0.06%
2023/10/13	5	38.95	1	39.00	39.00	4	1,679	0.24%
2023/10/12	1	38.45	1	38.55	38.55	0	1,666	0.00%
2023/10/11	2	37.38	1	38.50	37.10	1	1,654	0.06%
2023/10/04	1	37.60	0	0.00	37.60	1	1,653	0.06%
2023/10/03	2	38.10	0	0.00	38.05	2	1,655	0.12%
2023/09/28	1	38.10	0	0.00	38.10	1	1,653	0.06%
2023/09/26	1	37.80	0	0.00	37.95	1	1,656	0.06%
2023/09/21	0	0.00	1	38.50	38.50	-1	1,651	-0.06%
2023/09/20	3	38.75	0	0.00	38.70	3	1,644	0.18%
2023/09/19	4	39.08	0	0.00	38.90	4	1,637	0.24%
2023/09/18	5	39.19	3	39.35	39.35	2	1,625	0.12%
2023/09/15	2	39.30	0	0.00	39.15	2	1,622	0.12%
2023/09/14	0	0.00	1	39.95	39.90	-1	1,603	-0.06%
2023/09/13	5	39.50	0	0.00	39.20	5	1,592	0.31%
2023/09/12	1	39.45	0	0.00	39.45	1	1,586	0.06%
2023/09/11	4	40.30	0	0.00	40.00	4	1,574	0.25%
2023/09/08	2	41.50	0	0.00	41.25	2	1,556	0.13%
2023/09/07	1	41.40	1	41.50	41.25	0	1,541	0.00%
2023/09/06	2	41.80	4	42.30	42.00	-2	1,522	-0.13%
2023/09/05	2	42.35	7	42.34	42.10	-5	1,501	-0.33%
2023/09/04	5.1	40.61	5	40.10	41.00	0.1	1,416	0.01%
2023/09/01	0	0.00	3.1	41.70	41.65	-3.1	1,368	-0.22%
2023/08/31	0	0.00	2	40.50	39.95	-2	1,337	-0.15%
2023/08/30	0	0.00	12	40.43	40.50	-12	1,324	-0.91%
2023/08/29	0	0.00	1	38.85	38.95	-1	1,291	-0.08%
2023/08/28	11	38.57	1	38.55	38.80	10	1,278	0.78%
2023/08/25	5	38.26	2	38.50	38.35	3	1,266	0.24%
2023/08/24	3	38.58	13	38.49	38.45	-10	1,254	-0.80%
2023/08/22	0	0.00	1	37.50	37.25	-1	1,199	-0.08%
2023/08/21	0.1	37.25	0	0.00	37.00	0.1	1,193	0.01%
2023/08/18	0	0.00	1	38.20	37.15	-1	1,184	-0.08%
2023/08/17	1	37.05	0	0.00	37.40	1	1,175	0.09%
2023/08/16	4	37.25	0	0.00	37.05	4	1,158	0.35%
2023/08/15	1	37.95	0	0.00	37.60	1	1,143	0.09%
2023/08/14	2	37.88	0	0.00	37.70	2	1,132	0.18%
2023/08/11	2	38.90	0	0.00	38.75	2	1,112	0.18%
2023/08/10	4	39.71	1	40.20	39.50	3	1,096	0.27%
2023/08/08	11	42.43	0.1	41.30	42.40	10.9	1,023	1.07%
2023/08/07	24.1	42.93	39	43.59	43.00	-14.9	936	-1.59%
2023/08/04	8	40.20	46.3	40.35	40.85	-38.3	697	-5.49%
2023/08/02	2	38.35	0	0.00	38.25	2	588	0.34%
2023/08/01	3	38.60	2	39.15	39.05	1	572	0.17%
2023/07/31	0	0.00	0.2	39.79	39.00	-0.2	557	-0.04%
2023/07/28	31	39.32	0.2	39.45	39.25	30.8	533	5.77%
2023/07/27	1	38.65	0	0.00	38.65	1	511	0.20%
2023/07/26	0	0.00	46	39.01	39.20	-46	499	-9.22%
2023/07/25	3	39.30	6.8	39.51	39.20	-3.8	446	-0.85%
2023/07/24	40	37.68	20	38.97	38.70	20	352	5.67%
2023/07/13	0	0.00	0	36.60	36.80	0	260	0.00%
2023/07/06	4	36.75	0	0.00	36.65	4	240	1.67%
2023/07/03	0	37.05	0	0.00	36.90	0	227	0.01%
2023/06/27	1	37.90	0	0.00	37.80	1	218	0.46%
2023/06/26	1	37.90	1	38.25	38.05	0	217	0.00%
2023/06/19	0	0.00	1.1	38.31	38.40	-1.1	219	-0.49%
2023/06/16	5	38.04	0	0.00	38.00	5	212	2.35%
2023/06/14	0	0.00	12	37.97	37.90	-12	217	-5.52%
2023/06/13	2	37.30	0	0.00	37.30	2	218	0.92%
2023/06/12	1	37.65	0	0.00	37.60	1	218	0.46%
2023/06/08	0	0.00	0	38.00	37.80	0	222	0.00%
2023/06/07	1	38.00	0	0.00	37.90	1	225	0.44%
2023/06/02	3	37.65	0	0.00	37.55	3	236	1.27%
2023/05/29	2	37.33	0	0.00	37.30	2	241	0.83%
2023/05/26	1	37.25	0	0.00	37.20	1	242	0.41%
2023/05/25	2	37.33	0	0.00	37.35	2	243	0.82%
2023/05/24	2	37.45	0	0.00	37.60	2	245	0.81%
2023/05/19	1	37.20	0	0.00	37.30	1	255	0.39%
2023/05/16	10	36.40	0	0.00	36.35	10	250	4.00%
2023/05/09	2	37.70	0	0.00	37.85	2	225	0.89%
2023/05/03	0	0.00	1	37.75	37.95	-1	228	-0.44%
2023/05/02	0	0.00	0	37.85	37.90	0	229	0.00%
2023/04/25	0	37.40	0	0.00	37.50	0	228	0.00%
2023/04/24	0.1	37.60	0	0.00	37.50	0.1	226	0.03%
2023/04/21	0.1	37.55	0	0.00	37.45	0.1	227	0.04%
2023/04/20	1	37.80	1	37.80	37.80	0	225	0.00%
2023/04/19	2	37.98	0	0.00	37.95	2	225	0.89%
2023/04/17	1	38.45	0	0.00	38.40	1	223	0.45%
2023/04/14	1	38.20	0	0.00	38.20	1	222	0.45%
2023/04/12	2	38.25	0	0.00	38.30	2	219	0.91%
2023/03/31	0	0.00	2	37.93	38.05	-2	220	-0.91%
2023/03/30	0	0.00	0	37.95	37.80	0	219	0.00%
2023/03/29	1	37.70	0	0.00	37.75	1	221	0.45%
2023/03/28	0.4	38.02	0	0.00	37.85	0.4	224	0.18%
2023/03/27	0	38.23	0	0.00	37.95	0	223	0.00%
2023/03/24	0	39.20	0	0.00	38.00	0	228	0.00%
2023/03/21	2	37.60	1	37.70	37.70	1	252	0.40%
2023/03/20	2	37.15	0.1	37.55	37.35	1.9	319	0.61%
2023/03/17	0	37.50	0	0.00	37.60	0	405	0.00%
2023/03/16	2	37.48	0	0.00	37.55	2	402	0.50%
2023/03/15	1	38.45	2	38.50	38.15	-1	394	-0.25%
2023/03/13	0	0.00	1	38.70	38.80	-1	385	-0.26%
2023/03/09	0.3	39.80	0	0.00	39.60	0.3	382	0.08%
2023/03/08	3	39.37	0	0.00	39.35	3	374	0.80%
2023/03/07	3	39.45	0	0.00	39.45	3	369	0.81%
2023/03/06	1.1	39.42	0	0.00	39.40	1.1	366	0.30%
2023/03/01	0	39.15	2	39.00	39.05	-2	360	-0.55%
2023/02/24	2	39.10	0	0.00	39.15	2	359	0.56%
2023/02/23	1	39.20	0	0.00	39.20	1	356	0.28%
2023/02/22	0	0.00	1	39.00	39.20	-1	355	-0.28%
2023/02/20	1	39.15	0	0.00	39.25	1	347	0.29%
2023/02/17	0	39.30	0	0.00	39.10	0	349	0.00%
2023/02/07	1	39.10	2	39.10	39.10	-1	353	-0.28%
2023/01/31	2	39.03	0	0.00	38.85	2	349	0.57%
2023/01/30	0	0.00	1	38.70	38.75	-1	347	-0.29%
2023/01/05	0	0.00	2	38.05	38.05	-2	352	-0.57%
2022/12/29	1.1	37.80	2	37.68	37.80	-1	357	-0.27%
2022/12/23	1	38.00	0	0.00	38.10	1	360	0.28%
2022/12/22	2	38.40	0	0.00	38.25	2	362	0.55%
2022/12/20	0	0.00	5	38.48	38.15	-5	365	-1.37%
2022/12/19	1	38.65	0	0.00	38.50	1	368	0.27%
2022/12/16	0.2	38.82	0	0.00	38.55	0.2	368	0.04%
2022/12/15	1	39.00	0	0.00	39.00	1	363	0.28%
2022/12/13	2	39.40	0	0.00	39.05	2	364	0.55%
2022/12/12	16	40.53	10	40.90	40.00	6	347	1.73%
2022/12/09	0	0.00	31.3	40.06	40.85	-31.3	279	-11.18%
2022/12/08	0.1	37.80	0	38.00	37.75	0	190	0.03%
2022/12/02	1	38.00	0	0.00	37.95	1	192	0.52%
2022/11/30	1	37.70	0	0.00	37.60	1	193	0.52%
2022/11/25	1	37.65	0	0.00	37.60	1	198	0.50%
2022/11/22	0	0.00	1	37.45	37.40	-1	196	-0.51%
2022/11/17	1	37.50	0	0.00	37.95	1	199	0.50%
2022/11/09	1	37.25	0	0.00	37.35	1	199	0.50%
2022/11/08	2	37.00	0	0.00	37.25	2	204	0.98%
2022/10/28	0.1	36.10	0	0.00	35.90	0.1	223	0.02%
2022/10/19	0.3	36.33	0	0.00	36.25	0.3	222	0.13%
2022/10/14	0	0.00	1	36.55	36.55	-1	230	-0.43%
2022/10/13	0.5	36.62	0	0.00	35.75	0.5	231	0.22%
2022/10/07	1.1	37.42	0	0.00	37.70	1.1	230	0.46%
2022/09/28	0	0.00	0	38.90	37.90	0	232	0.00%
2022/09/27	0	0.00	0.3	38.80	38.75	-0.3	230	-0.15%
2022/09/16	0	39.90	0	0.00	39.80	0	255	0.00%
2022/09/13	0.1	39.95	0	0.00	40.15	0.1	270	0.04%
2022/08/26	0	0.00	0.6	40.35	40.15	-0.6	266	-0.21%
2022/08/24	0	0.00	1	40.50	40.20	-1	267	-0.37%
2022/08/23	3	39.93	0	0.00	40.00	3	266	1.13%
2022/08/22	1	40.20	0	0.00	40.10	1	263	0.38%
2022/08/17	0	0.00	2	40.05	40.00	-2	260	-0.77%
2022/08/16	0	0.00	1	40.05	40.05	-1	259	-0.39%
2022/08/15	0	0.00	1	40.30	40.10	-1	256	-0.39%
2022/08/11	2.1	39.20	1	39.40	39.25	1.1	241	0.44%
2022/08/10	0.1	38.80	0	0.00	38.75	0.1	238	0.02%
2022/08/03	1	37.60	1	38.00	37.60	0	242	0.00%
2022/08/01	0	0.00	1	38.45	38.25	-1	243	-0.41%
2022/07/29	0	0.00	1	38.40	38.40	-1	246	-0.41%
2022/07/28	0	0.00	3	38.47	38.20	-3	247	-1.21%
2022/07/27	0	0.00	4	38.05	38.35	-4	246	-1.62%
2022/07/25	1	38.30	0	0.00	38.35	1	245	0.41%
2022/07/22	2	37.50	0	0.00	38.20	2	243	0.82%
2022/07/18	3	38.10	0	0.00	37.75	3	256	1.17%
2022/07/15	1	37.60	3	37.13	37.75	-2	253	-0.79%
2022/07/14	0	0.00	1	36.80	36.80	-1	250	-0.40%
2022/07/13	0	0.00	0	36.50	36.60	0	252	0.00%
2022/07/04	0.2	37.00	0	0.00	36.70	0.2	259	0.08%
2022/07/01	1	39.10	0	0.00	38.35	1	253	0.40%
2022/06/28	0	0.00	2	39.88	39.80	-2	224	-0.89%
2022/06/23	0	0.00	3	39.37	39.40	-3	227	-1.32%
2022/06/14	0	0.00	4	40.14	40.45	-4	228	-1.75%
2022/06/10	0	0.00	1	40.55	40.60	-1	232	-0.43%
2022/06/09	1	40.40	1	40.40	40.40	0	234	0.00%
2022/05/31	4	40.88	0	0.00	40.80	4	268	1.49%
2022/05/19	0	0.00	0	39.85	39.65	0	302	0.00%
2022/05/16	0	39.95	0	0.00	39.95	0	310	0.00%
2022/05/13	0	0.00	0	39.75	39.75	0	310	0.00%
2022/05/12	0	0.00	5	39.69	39.30	-5	315	-1.59%
2022/05/10	5	39.40	0	0.00	39.95	5	329	1.52%
2022/05/06	0	0.00	5	39.75	40.00	-5	337	-1.48%
2022/05/03	0	0.00	1	39.95	39.95	-1	351	-0.28%
2022/04/28	1.1	39.93	0	0.00	39.90	1.1	366	0.30%
2022/04/27	0.1	39.90	0	0.00	39.70	0.1	376	0.03%
2022/04/21	0	0.00	1	41.00	40.90	-1	376	-0.27%
2022/04/20	0	0.00	1	40.65	40.90	-1	383	-0.26%
2022/04/14	1	41.20	0	0.00	41.00	1	408	0.24%
2022/04/13	1	40.80	2	40.92	40.95	-1	413	-0.24%
2022/04/12	1	40.40	1	40.50	40.50	0	427	0.00%
2022/04/11	1.2	40.28	0	41.00	40.25	1.2	454	0.26%
2022/04/08	1	40.65	0	0.00	40.65	1	582	0.17%
2022/04/07	0	0.00	1	40.55	40.55	-1	614	-0.16%
2022/04/06	1	40.55	0	0.00	40.95	1	637	0.16%
2022/04/01	1	40.70	0	0.00	40.70	1	639	0.16%
2022/03/29	0	0.00	1	40.80	40.90	-1	649	-0.15%
2022/03/28	3	40.70	0	0.00	40.90	3	650	0.46%
2022/03/25	2	40.85	0	0.00	40.80	2	648	0.31%
2022/03/23	0	41.66	3	41.45	41.45	-3	640	-0.47%
2022/03/18	1	41.55	0	0.00	41.55	1	639	0.16%
2022/03/16	2.8	40.71	0	0.00	40.70	2.8	636	0.44%
2022/03/15	0.3	40.85	3	40.90	40.70	-2.7	638	-0.42%
2022/03/11	0	0.00	1	41.30	41.20	-1	639	-0.16%
2022/03/09	2	40.20	0	0.00	40.45	2	643	0.31%
2022/03/08	6	40.62	1	39.95	39.95	5	646	0.77%
2022/03/07	1	40.95	3	41.03	41.00	-2	640	-0.31%
2022/03/03	1	42.20	0	0.00	42.25	1	645	0.16%
2022/03/01	1	42.30	1	42.20	42.20	0	784	0.00%
2022/02/25	2	41.95	0	0.00	41.85	2	799	0.25%
2022/02/24	6	41.73	3	42.15	41.65	3	808	0.37%
2022/02/23	5	42.66	0	0.00	42.60	5	800	0.62%
2022/02/22	0	0.00	1	42.55	42.40	-1	802	-0.12%
2022/02/21	0	0.00	4	42.88	43.10	-4	801	-0.50%
2022/02/18	0	0.00	10	42.69	43.10	-10	800	-1.25%
2022/02/16	3	42.95	0	0.00	43.00	3	810	0.37%
2022/02/15	9	43.10	0	0.00	42.70	9	815	1.10%
2022/02/14	8	42.94	15	42.71	42.90	-7	823	-0.85%
2022/02/11	10	43.45	11	43.47	43.45	-1	842	-0.12%
2022/02/10	5	43.10	0	0.00	43.20	5	832	0.60%
2022/02/09	5	42.80	21	42.85	43.05	-16	838	-1.91%
2022/02/08	3	42.45	0	0.00	42.90	3	850	0.35%
2022/02/07	0	0.00	2	42.23	42.55	-2	857	-0.23%
2022/01/26	5	41.70	0	0.00	42.00	5	857	0.58%
2022/01/25	9	41.75	0	0.00	41.70	9	858	1.05%
2022/01/24	3	42.10	1	41.85	42.05	2	858	0.23%
2022/01/21	5	43.02	16	43.19	42.50	-11	856	-1.28%
2022/01/20	0	0.00	2	43.53	43.60	-2	849	-0.24%
2022/01/19	5	42.60	5	42.91	42.95	0	840	0.00%
2022/01/17	0	0.00	20	42.95	43.20	-20	835	-2.40%
2022/01/14	3	43.25	0	0.00	42.95	3	834	0.36%
2022/01/13	0	0.00	1	43.80	43.30	-1	837	-0.12%
2022/01/12	2	43.50	0	0.00	43.50	2	831	0.24%
2022/01/11	0	0.00	2	42.98	42.75	-2	832	-0.24%
2022/01/07	8	42.93	0	0.00	42.70	8	861	0.93%
2022/01/06	4	43.40	0	0.00	43.40	4	851	0.47%
2022/01/04	4	44.38	2	44.18	44.15	2	833	0.24%
2022/01/03	28	45.59	30	45.58	44.85	-2	807	-0.25%
2021/12/30	3	43.73	8	43.74	43.75	-5	681	-0.73%
2021/12/29	0	0.00	3	43.23	43.40	-3	657	-0.46%
2021/12/27	3	42.15	0	0.00	42.25	3	642	0.47%
2021/12/23	0	0.00	1	42.00	42.40	-1	653	-0.15%
2021/12/21	1	41.70	0	0.00	41.80	1	669	0.15%
2021/12/15	3	41.80	0	0.00	41.95	3	688	0.44%
2021/12/10	1	41.95	0	0.00	42.00	1	705	0.14%
2021/12/08	1	42.30	1	42.50	42.25	0	719	0.00%
2021/12/03	1	42.00	0	0.00	41.95	1	795	0.13%
2021/12/02	0	0.00	1	42.00	41.95	-1	793	-0.13%
2021/12/01	1	41.70	1	42.25	42.60	0	800	0.00%
2021/11/30	0	0.00	1	42.25	42.10	-1	796	-0.13%
2021/11/29	25	41.56	3	41.62	41.85	22	794	2.77%
2021/11/26	0	0.00	7	42.70	42.20	-7	783	-0.89%
2021/11/25	14	45.48	22	45.62	43.20	-8	766	-1.04%
2021/11/24	7	44.24	2	44.15	44.45	5	645	0.77%
2021/11/23	0	0.00	2	43.75	43.75	-2	629	-0.32%
2021/11/22	0	0.00	4	43.35	43.45	-4	625	-0.64%
2021/11/19	1	43.40	0	0.00	43.30	1	629	0.16%
2021/11/18	4	43.26	0	0.00	43.50	4	627	0.64%
2021/11/17	4	43.53	15	43.76	43.60	-11	626	-1.76%
2021/11/16	2	44.00	0	0.00	43.80	2	632	0.32%
2021/11/15	5	43.50	5	43.45	43.55	0	634	0.00%
2021/11/11	0	0.00	4	43.31	43.25	-4	640	-0.62%
2021/11/10	10	43.34	14	43.53	43.55	-4	665	-0.60%
2021/11/09	3	42.65	0	0.00	42.75	3	655	0.46%
2021/11/08	0	0.00	9	42.90	42.90	-9	666	-1.35%
2021/11/05	2	42.85	2	42.93	42.90	0	673	0.00%
2021/11/04	2	42.30	0	0.00	42.40	2	666	0.30%
2021/11/03	0	0.00	1	41.80	41.80	-1	665	-0.15%
2021/11/02	5	42.06	0	0.00	41.50	5	673	0.74%
2021/11/01	3	42.07	3	42.07	41.95	0	692	0.00%
2021/10/29	2	41.75	0	0.00	41.80	2	691	0.29%
2021/10/28	1	41.85	0.6	41.97	41.75	0.4	695	0.05%
2021/10/27	0.4	41.50	0	0.00	41.65	0.4	718	0.05%
2021/10/26	0.3	41.60	0	0.00	41.55	0.3	733	0.04%
2021/10/22	1	41.75	0	0.00	41.50	1	751	0.13%
2021/10/20	1	41.45	0	0.00	41.50	1	772	0.13%
2021/10/18	3.1	41.69	3	41.72	40.95	0.1	783	0.01%
2021/10/15	5	41.83	10	41.78	42.40	-5	782	-0.64%
2021/10/13	0	0.00	4	40.00	40.00	-4	780	-0.51%
2021/10/08	1	41.10	0	0.00	40.90	1	818	0.12%
2021/10/07	0	0.00	2	40.80	40.90	-2	829	-0.24%
2021/10/06	1	40.65	0	0.00	39.90	1	861	0.12%
2021/10/05	11	40.08	10	40.42	40.30	1	863	0.12%
2021/10/01	0.3	41.37	2	41.35	40.80	-1.7	860	-0.20%
2021/09/30	1	42.20	0	0.00	42.30	1	856	0.12%
2021/09/29	0	0.00	14	42.15	42.05	-14	862	-1.62%
2021/09/28	5	43.35	3	43.15	43.00	2	865	0.23%
2021/09/27	8	42.68	8	42.73	42.60	0	856	0.00%
2021/09/23	6	41.43	0	0.00	41.50	6	859	0.70%
2021/09/22	12	41.60	0	0.00	41.30	12	866	1.38%
2021/09/17	0	0.00	4	42.60	42.40	-4	873	-0.46%
2021/09/14	3	42.20	0	0.00	41.85	3	887	0.34%
2021/09/13	0	0.00	1	42.10	42.20	-1	897	-0.11%
2021/09/10	2	42.40	14	42.93	42.65	-12	905	-1.33%
2021/09/09	0	0.00	9	39.16	39.50	-9	848	-1.06%
2021/09/08	5	39.38	3	39.05	39.00	2	852	0.23%
2021/09/06	6	40.58	7	40.98	40.50	-1	859	-0.12%
2021/09/02	3	40.92	0	0.00	40.40	3	866	0.35%
2021/08/31	0	40.65	0	0.00	40.60	0	915	0.00%
2021/08/30	3	40.60	0	0.00	40.60	3	936	0.32%
2021/08/27	3	40.35	0	0.00	40.30	3	946	0.32%
2021/08/26	6	40.15	23	40.57	39.90	-17	966	-1.76%
2021/08/25	12	40.33	1	40.85	40.55	11	1,002	1.10%
2021/08/20	5.3	38.79	0	0.00	38.60	5.3	1,254	0.42%
2021/08/19	1	38.90	0	0.00	38.80	1	1,247	0.08%
2021/08/18	1	39.30	8	38.75	39.60	-7	1,243	-0.56%
2021/08/17	0.3	39.80	0	0.00	39.35	0.3	1,245	0.02%
2021/08/16	15	40.25	0	0.00	39.70	15	1,243	1.21%
2021/08/12	7	43.43	0	0.00	43.30	7	1,218	0.57%
2021/08/11	0	0.00	2	43.95	43.85	-2	1,212	-0.16%
2021/08/10	3	44.13	0	0.00	43.95	3	1,217	0.25%
2021/08/06	9	45.00	1	45.30	44.90	8	1,256	0.64%
2021/08/05	2	46.05	0	0.00	45.60	2	1,270	0.16%
2021/08/04	0	0.00	10	45.30	45.35	-10	1,304	-0.77%
2021/08/03	4	45.19	0	0.00	45.30	4	1,345	0.30%
2021/08/02	4	45.35	2	45.28	45.55	2	1,349	0.15%
2021/07/30	0	0.00	16	44.54	44.65	-16	1,345	-1.19%
2021/07/28	6	43.55	4	43.61	43.60	2	1,354	0.15%
2021/07/27	8	44.67	4	45.14	44.25	4	1,390	0.29%
2021/07/26	1	44.75	24	44.64	44.80	-23	1,423	-1.62%
2021/07/23	3	43.93	1	44.40	43.90	2	1,435	0.14%
2021/07/20	10	43.87	0	0.00	43.45	10	1,498	0.67%
2021/07/19	8	44.44	0	0.00	44.30	8	1,518	0.53%
2021/07/16	8	44.82	1	45.10	44.80	7	1,742	0.40%
2021/07/15	9	44.78	12	44.90	45.15	-3	1,765	-0.17%
2021/07/14	0	0.00	4	44.30	44.30	-4	1,788	-0.22%
2021/07/13	20	45.25	0	0.00	44.65	20	1,808	1.11%
2021/07/12	1	43.95	0	0.00	44.15	1	1,817	0.06%
2021/07/07	0	0.00	1	44.25	44.10	-1	1,978	-0.05%
2021/07/06	3	44.40	0	0.00	44.25	3	2,080	0.14%
2021/07/05	2	44.60	2	44.48	44.70	0	2,166	0.00%
2021/07/01	1	43.70	1	44.25	43.80	0	2,527	0.00%
2021/06/30	2	43.83	0	0.00	43.70	2	2,806	0.07%
2021/06/29	1	43.90	0	0.00	43.65	1	2,901	0.03%
2021/06/28	0	0.00	15	44.05	43.90	-15	3,193	-0.47%
2021/06/25	6	43.95	1	44.25	43.90	5	3,306	0.15%
2021/06/24	1	43.30	0	0.00	43.40	1	3,350	0.03%
2021/06/23	2	43.20	0	0.00	43.30	2	3,385	0.06%
2021/06/22	1	43.30	0	0.00	42.85	1	3,396	0.03%
2021/06/21	3	43.32	1	43.25	43.20	2	3,394	0.06%
2021/06/18	1	44.45	0	0.00	44.30	1	3,401	0.03%
2021/06/17	3	44.85	0	0.00	44.80	3	3,425	0.09%
2021/06/16	7	44.58	9	44.71	44.55	-2	3,510	-0.06%
2021/06/15	0	0.00	2	45.00	45.15	-2	3,568	-0.06%
2021/06/11	2	44.85	0	0.00	44.25	2	3,598	0.06%
2021/06/10	2	44.63	0	0.00	44.50	2	3,685	0.05%
2021/06/09	6.4	45.19	2	45.25	44.55	4.4	3,891	0.11%
2021/06/08	9	46.09	28	45.67	45.50	-19	3,984	-0.48%
2021/06/07	0	0.00	23	44.32	45.60	-23	3,983	-0.58%
2021/06/04	0	44.80	1	44.65	44.50	-1	3,988	-0.02%
2021/06/03	24	45.40	20	45.04	45.05	4	4,005	0.10%
2021/06/02	26	46.13	5	45.77	45.60	21	4,127	0.51%
2021/06/01	50	47.09	6	47.95	47.35	44	4,108	1.07%
2021/05/31	13	46.07	11	45.22	46.40	2	4,098	0.05%
2021/05/28	2	43.78	1	43.55	44.25	1	4,039	0.02%
2021/05/26	4	42.83	0	0.00	42.65	4	4,054	0.10%
2021/05/25	1	42.35	1	43.00	42.50	0	4,088	0.00%
2021/05/19	2	41.88	0	0.00	41.65	2	4,169	0.05%
2021/05/18	1	40.50	2	40.40	42.00	-1	4,178	-0.02%
2021/05/17	1	38.90	0	0.00	39.10	1	4,172	0.02%
2021/05/14	2	42.35	1	42.85	41.50	1	4,143	0.02%
2021/05/13	12	40.16	11	42.13	41.20	1	4,124	0.02%
2021/05/12	3	42.48	9	42.80	41.55	-6	4,101	-0.15%
2021/05/11	4	45.44	0	0.00	44.50	4	4,055	0.10%
2021/05/07	0	0.00	2	47.25	48.05	-2	4,017	-0.05%
2021/05/06	1	46.55	2	46.00	46.00	-1	4,013	-0.02%
2021/05/05	2	46.80	11	46.75	46.35	-9	4,007	-0.22%
2021/05/04	4	46.23	12	45.53	46.65	-8	4,005	-0.20%
2021/05/03	11	48.32	1	48.20	47.70	10	3,971	0.25%
2021/04/29	2	49.18	15	49.07	49.20	-13	3,938	-0.33%
2021/04/28	18	48.75	10	49.40	48.60	8	3,933	0.20%
2021/04/27	14	49.32	16	49.83	49.30	-2	3,937	-0.05%
2021/04/26	25	50.24	6	50.05	50.00	19	3,913	0.49%
2021/04/23	1	49.10	2	49.73	49.90	-1	3,907	-0.03%
2021/04/22	27	51.12	49	50.79	50.10	-22	3,948	-0.56%
2021/04/21	0	0.00	21	50.10	50.10	-21	3,736	-0.56%
2021/04/20	41	50.62	15	50.37	50.90	26	3,723	0.70%
2021/04/19	7	49.19	0	0.00	49.00	7	3,710	0.19%
2021/04/16	4	49.90	12	49.69	49.50	-8	3,718	-0.22%
2021/04/15	3	50.20	2	50.20	50.30	1	3,718	0.03%
2021/04/14	4	48.83	19	49.02	50.00	-15	3,796	-0.40%
2021/04/13	1	50.50	13	50.04	49.40	-12	3,799	-0.32%
2021/04/12	36	50.51	21	50.48	50.10	15	3,970	0.38%
2021/04/09	30	51.84	5	51.90	51.90	25	3,932	0.64%
2021/04/08	15	51.62	61	52.61	52.20	-46	3,862	-1.19%
2021/04/07	61	51.79	29	51.28	50.70	32	3,714	0.86%
2021/04/06	47	52.55	61	53.04	52.50	-14	3,493	-0.40%
2021/04/01	21	49.33	92	49.35	49.60	-71	3,216	-2.21%
2021/03/31	151	49.35	147	49.15	48.90	4	3,118	0.13%	大買/大賣/
2021/03/30	69	47.84	55	47.72	48.20	14	2,822	0.50%
2021/03/29	2	46.58	10	47.00	47.25	-8	2,705	-0.30%
2021/03/26	0	0.00	4	46.60	46.60	-4	2,704	-0.15%
2021/03/25	25	45.72	0	0.00	45.55	25	2,676	0.93%
2021/03/24	2	45.25	0	0.00	45.20	2	2,657	0.08%
2021/03/23	30	45.26	2	45.00	45.15	28	2,646	1.06%
2021/03/22	31	45.45	7	44.86	45.20	24	2,631	0.91%
2021/03/19	17	45.70	3	45.87	45.20	14	2,616	0.54%
2021/03/18	13	47.02	2	46.95	46.95	11	2,538	0.43%
2021/03/17	4	47.38	5	46.97	47.30	-1	2,496	-0.04%
2021/03/16	18	47.74	42	47.95	47.55	-24	2,473	-0.97%
2021/03/15	6	48.08	68	48.59	48.40	-62	2,402	-2.58%
2021/03/12	26	46.54	19	46.97	47.60	7	2,209	0.32%
2021/03/11	0	0.00	11	46.01	45.55	-11	2,186	-0.50%
2021/03/10	4	45.30	1	45.45	45.35	3	2,286	0.13%
2021/03/09	4	45.43	0	0.00	45.85	4	2,292	0.17%
2021/03/08	109	46.30	112	46.41	46.15	-3	2,275	-0.13%	大買/大賣/
2021/03/05	7	44.85	6	45.16	45.20	1	2,151	0.05%
2021/03/04	27	46.61	7	46.44	45.35	20	2,166	0.92%
2021/03/02	0	0.00	10	44.83	44.20	-10	2,011	-0.50%
2021/02/26	2	44.85	12	45.33	44.85	-10	2,003	-0.50%
2021/02/25	14	45.05	2	45.55	45.20	12	1,981	0.61%
2021/02/24	6	45.00	16	45.58	45.05	-10	1,950	-0.51%
2021/02/23	6	44.00	0	0.00	44.20	6	1,878	0.32%
2021/02/22	10	43.63	0	0.00	43.50	10	1,865	0.54%
2021/02/19	0	0.00	1.2	43.25	43.50	-1.2	1,855	-0.06%
2021/02/18	4	43.41	3.3	43.35	43.45	0.7	1,875	0.04%
2021/02/17	3	42.58	3	42.33	42.50	0	1,871	0.00%
2021/02/05	6	41.80	1	41.95	41.95	5	1,861	0.27%
2021/02/04	6.6	42.03	0	0.00	41.65	6.6	1,861	0.36%
2021/02/03	0	41.65	0	0.00	41.65	0	1,868	0.00%
2021/02/01	1	40.80	0	0.00	40.80	1	1,862	0.05%
2021/01/29	0	0.00	1	41.15	41.15	-1	1,855	-0.05%
2021/01/28	1	41.25	0	0.00	41.30	1	1,847	0.05%
2021/01/27	0.2	42.05	0	0.00	41.95	0.2	1,847	0.01%
2021/01/26	2	41.98	1	42.50	42.00	1	1,846	0.05%
2021/01/25	1	41.90	3	42.10	42.25	-2	1,849	-0.11%
2021/01/22	0.3	42.45	1	42.60	42.45	-0.7	1,845	-0.04%
2021/01/21	3	42.63	0	0.00	42.50	3	1,837	0.16%
2021/01/20	6	43.05	3	43.05	42.55	3	1,823	0.16%
2021/01/19	2	44.38	0	0.00	44.25	2	1,789	0.11%
2021/01/18	3	43.73	8	43.40	44.20	-5	1,784	-0.28%
2021/01/15	10	45.21	1	44.75	44.60	9	1,782	0.51%
2021/01/14	0	0.00	1	45.30	45.15	-1	1,722	-0.06%
2021/01/13	4	45.10	0.2	45.50	44.95	3.8	1,707	0.23%
2021/01/12	3	45.12	1	45.40	45.05	2	1,690	0.12%
2021/01/11	3	44.77	5	44.85	46.05	-2	1,655	-0.12%
2021/01/08	4	45.85	1	45.65	45.70	3	1,624	0.18%
2021/01/07	11	47.46	5	46.65	46.70	6	1,588	0.38%
2021/01/06	5	45.82	5	45.74	45.15	0	1,466	0.00%
2021/01/05	19	46.52	17	46.92	46.70	2	1,394	0.14%
2021/01/04	3	44.62	1	45.25	44.90	2	1,172	0.17%
2020/12/31	6	43.74	1	44.00	44.00	5	1,105	0.45%
2020/12/30	1	43.00	0	0.00	42.85	1	1,081	0.09%
2020/12/29	2	42.85	0	0.00	42.80	2	1,084	0.18%
2020/12/28	0	0.00	1.1	43.20	43.35	-1.1	1,083	-0.10%
2020/12/25	1	42.55	0	0.00	42.60	1	1,074	0.09%
2020/12/24	1	42.80	1	43.10	42.75	0	1,073	0.00%
2020/12/23	1	42.75	0	0.00	42.70	1	1,075	0.09%
2020/12/22	2	44.00	0	0.00	42.75	2	1,086	0.18%
2020/12/21	1	43.60	1	43.30	43.60	0	1,054	0.00%
2020/12/15	1	42.00	0	0.00	41.90	1	1,080	0.09%
2020/12/11	1	43.35	0	0.00	43.40	1	1,064	0.09%
2020/12/10	1	43.25	0	0.00	43.10	1	1,050	0.10%
2020/12/09	1	44.15	16	44.10	44.10	-15	1,044	-1.44%
2020/12/08	0	0.00	2	44.70	44.75	-2	1,045	-0.19%
2020/12/07	8	44.46	0	0.00	44.35	8	1,043	0.77%
2020/12/04	0	0.00	2	45.30	45.05	-2	975	-0.20%
2020/12/03	1	43.75	1	43.55	43.60	0	858	0.00%
2020/12/01	1	43.15	0	0.00	43.00	1	854	0.12%
2020/11/30	0	0.00	2	43.13	43.15	-2	860	-0.23%
2020/11/27	1	42.05	0	0.00	42.05	1	841	0.12%
2020/11/23	0	0.00	1	42.20	42.15	-1	1,085	-0.09%
2020/11/19	0	0.00	4	41.63	41.70	-4	1,145	-0.35%
2020/11/17	2	42.48	5	42.74	42.15	-3	1,262	-0.24%
2020/11/16	0	0.00	2	41.98	41.85	-2	1,278	-0.16%
2020/11/13	0	0.00	5	41.50	41.45	-5	1,284	-0.39%
2020/11/09	0	0.00	2	40.85	40.95	-2	1,345	-0.15%
2020/11/04	0	0.00	6	41.08	41.30	-6	1,392	-0.43%
2020/11/02	1	38.60	0	0.00	39.15	1	1,415	0.07%
2020/10/30	2	40.03	0	0.00	39.85	2	1,443	0.14%
2020/10/29	0	0.00	1	40.05	40.15	-1	1,445	-0.07%
2020/10/28	3	40.47	0	0.00	40.35	3	1,456	0.21%
2020/10/27	1.2	40.91	0	0.00	40.95	1.2	1,476	0.08%
2020/10/23	14	41.00	16	41.45	41.55	-2	1,530	-0.13%
2020/10/22	1	40.35	0	0.00	40.70	1	1,630	0.06%
2020/10/21	1	40.85	0	0.00	40.70	1	1,760	0.06%
2020/10/20	2	41.05	0	0.00	40.90	2	1,836	0.11%
2020/10/13	6	40.50	1	40.50	40.55	5	2,102	0.24%
2020/10/12	1	40.95	0	0.00	40.95	1	2,132	0.05%
2020/10/07	0.3	42.00	0	0.00	41.70	0.3	2,255	0.01%
2020/10/05	0	0.00	3	41.77	42.25	-3	2,446	-0.12%
2020/09/28	5	40.70	0	0.00	40.60	5	3,424	0.15%
2020/09/25	3	40.32	2	40.33	40.10	1	3,451	0.03%
2020/09/24	10	41.02	0	0.00	40.70	10	3,463	0.29%
2020/09/22	1	42.35	1	42.20	42.20	0	3,524	0.00%
2020/09/21	0	0.00	5	43.05	43.05	-5	3,526	-0.14%
2020/09/16	3	42.33	0	0.00	42.30	3	3,504	0.09%
2020/09/11	2	42.33	15	42.30	42.10	-13	3,523	-0.37%
2020/09/10	1	43.05	0	0.00	43.00	1	3,507	0.03%
2020/09/09	27	43.84	0	0.00	43.90	27	3,492	0.77%
2020/09/08	0	0.00	5	44.30	44.70	-5	3,476	-0.14%
2020/09/07	1	46.00	1.2	45.25	44.55	-0.2	3,478	0.00%
2020/09/03	0	0.00	1	45.60	45.30	-1	3,478	-0.03%
2020/09/02	0	0.00	3	45.35	45.35	-3	3,467	-0.09%
2020/09/01	7	46.18	1	45.60	45.80	6	3,459	0.17%
2020/08/31	3	46.20	19	46.49	46.20	-16	3,432	-0.47%
2020/08/28	3	44.75	1	44.40	44.35	2	3,292	0.06%
2020/08/27	16	46.20	2	45.40	45.15	14	3,278	0.43%
2020/08/26	5	45.18	1	45.20	45.15	4	3,224	0.12%
2020/08/25	18	44.97	4	44.88	45.40	14	3,196	0.44%
2020/08/24	9	44.86	41	45.47	45.10	-32	3,156	-1.01%
2020/08/21	0	0.00	59	42.05	42.85	-59	3,051	-1.93%
2020/08/20	17	41.38	13	40.78	41.70	4	3,032	0.13%
2020/08/19	0	0.00	3	43.43	43.15	-3	2,997	-0.10%
2020/08/18	7	44.19	0	0.00	43.90	7	2,984	0.23%
2020/08/17	2	44.35	0	0.00	44.60	2	2,965	0.07%
2020/08/13	2	44.10	0	0.00	43.50	2	2,939	0.07%
2020/08/12	2	43.78	1	43.15	43.70	1	2,915	0.03%
2020/08/11	0	0.00	10	44.08	43.35	-10	2,907	-0.34%
2020/08/10	8	44.22	0	0.00	44.05	8	2,926	0.27%
2020/08/07	6	44.42	0	0.00	44.25	6	2,921	0.21%
2020/08/06	15	45.48	1	45.25	44.90	14	2,913	0.48%
2020/08/05	7	45.83	1	45.65	45.70	6	2,918	0.21%
2020/08/03	0	0.00	1	44.30	44.30	-1	2,989	-0.03%
2020/07/31	1	45.15	1	44.65	44.90	0	3,001	0.00%
2020/07/29	1	44.55	1	45.00	44.50	0	2,951	0.00%
2020/07/28	12	45.52	3	46.20	44.25	9	2,924	0.31%
2020/07/27	15	48.74	14	46.90	46.20	1	2,815	0.04%
2020/07/24	3	47.67	0	0.00	47.15	3	2,675	0.11%
2020/07/23	4	49.85	12	48.93	48.70	-8	2,598	-0.31%
2020/07/22	8	49.35	8	49.69	50.70	0	2,542	0.00%
2020/07/21	6	48.02	4	47.90	48.00	2	2,431	0.08%
2020/07/20	3	46.17	4	46.56	46.90	-1	2,388	-0.04%
2020/07/17	3	47.97	15	48.03	47.30	-12	2,362	-0.51%
2020/07/15	6	48.64	6	48.78	47.75	0	2,281	0.00%
2020/07/14	2	48.85	37	48.83	47.80	-35	2,232	-1.57%
2020/07/13	17	52.41	2	51.30	50.10	15	2,161	0.69%
2020/07/10	11	50.47	37	49.10	51.40	-26	2,095	-1.24%
2020/07/09	23	52.23	9	51.64	50.80	14	1,975	0.71%
2020/07/08	36	52.88	35.1	53.22	53.40	0.9	1,737	0.05%
2020/07/07	4	50.00	15	50.00	50.00	-11	1,121	-0.98%
2020/07/06	0	0.00	7	45.50	45.50	-7	999	-0.70%
2020/07/03	0	0.00	4	41.40	41.40	-4	974	-0.41%
2020/07/02	5	36.90	2	37.10	37.65	3	952	0.31%
2020/07/01	10	38.80	10	39.00	39.00	0	903	0.00%
2020/06/30	1	38.80	0	0.00	38.90	1	867	0.12%
2020/06/23	3	39.15	0	0.00	38.85	3	857	0.35%
2020/06/22	0	0.00	3	39.25	39.15	-3	852	-0.35%
2020/06/19	0	0.00	1	39.05	38.90	-1	844	-0.12%
2020/06/18	2	38.60	0	0.00	38.55	2	825	0.24%
2020/06/17	0.2	38.65	0	0.00	38.40	0.2	821	0.02%
2020/06/16	0	0.00	2	38.05	38.20	-2	829	-0.24%
2020/06/12	1	36.95	5	36.15	37.10	-4	846	-0.47%
2020/06/10	5	38.52	0	0.00	38.65	5	832	0.60%
2020/06/02	0	0.00	5	37.90	37.55	-5	852	-0.59%
2020/05/29	6	37.05	6	36.85	37.10	0	838	0.00%
2020/05/28	5	37.40	0	0.00	37.15	5	839	0.60%
2020/05/25	0	0.00	2	37.00	37.10	-2	841	-0.24%
2020/05/15	1	37.45	0	0.00	37.25	1	830	0.12%
2020/05/14	0	0.00	5	37.05	37.05	-5	794	-0.63%
2020/05/13	0	0.00	9	37.22	37.50	-9	781	-1.15%
2020/05/12	2	37.55	0	0.00	37.50	2	773	0.26%
2020/05/11	11	37.81	0	0.00	38.10	11	751	1.46%
2020/05/08	17	36.93	10	36.70	36.95	7	698	1.00%
2020/05/06	4	33.30	0	0.00	33.25	4	615	0.65%
2020/05/04	0	0.00	6	33.08	32.95	-6	614	-0.98%
2020/04/29	0	0.00	5	33.00	33.00	-5	619	-0.81%
2020/04/23	3	32.45	0	0.00	32.25	3	652	0.46%
2020/04/22	2	32.10	2	31.70	32.10	0	652	0.00%
2020/04/21	5	32.07	7	32.91	32.00	-2	650	-0.31%
2020/04/20	0	0.00	10	33.20	33.40	-10	642	-1.56%
2020/04/14	6	32.80	1	32.80	32.80	5	641	0.78%
2020/04/10	0	0.00	1	32.25	32.30	-1	647	-0.15%
2020/04/09	19	32.48	16	32.08	32.40	3	650	0.46%
2020/04/08	2	31.35	1	31.35	31.70	1	641	0.16%
2020/04/07	6	31.22	0	0.00	31.35	6	635	0.94%
2020/04/06	2	30.28	1	30.70	30.70	1	627	0.16%
2020/04/01	1	30.35	4	30.58	30.65	-3	629	-0.48%
2020/03/31	0	31.00	0	0.00	30.40	0	627	0.00%
2020/03/30	4	29.63	0	0.00	29.80	4	620	0.64%
2020/03/26	5	29.35	0	0.00	29.80	5	611	0.82%
2020/03/25	9	29.51	1	29.45	29.35	8	611	1.31%
2020/03/23	5	26.70	4	26.70	27.00	1	622	0.16%
2020/03/20	0	0.00	1	27.90	27.80	-1	620	-0.16%
2020/03/19	4	26.45	0	0.00	25.60	4	607	0.66%
2020/03/18	1	28.75	0	0.00	28.30	1	587	0.17%
2020/03/17	0	0.00	1	28.80	28.70	-1	584	-0.17%
2020/03/12	0	0.00	7	33.05	31.20	-7	541	-1.29%
2020/03/11	1	33.95	10	33.90	33.60	-9	522	-1.72%
2020/03/10	1	32.95	2	33.10	33.60	-1	522	-0.19%
2020/03/02	5	34.95	2	34.75	34.55	3	520	0.58%
2020/02/26	0	0.00	1	35.85	35.60	-1	518	-0.19%
2020/02/24	2	35.58	0	0.00	35.65	2	523	0.38%
2020/02/21	5	35.90	0	0.00	36.15	5	520	0.96%
2020/02/13	0	37.70	0	0.00	35.65	0	546	0.00%
2020/02/10	10	35.00	0	0.00	34.95	10	554	1.80%
2020/02/06	0	0.00	50	36.44	36.50	-50	557	-8.96%
2020/02/05	10	36.27	0	0.00	36.20	10	589	1.70%
2020/01/14	3	39.00	0	0.00	39.10	3	586	0.51%
2020/01/03	1	39.75	0	0.00	39.50	1	657	0.15%
2019/12/27	4	39.60	0	0.00	39.60	4	733	0.55%
2019/12/23	0	0.00	1	39.95	39.95	-1	803	-0.12%
2019/12/19	3	40.23	0	0.00	40.25	3	830	0.36%
2019/12/18	1	39.55	3	39.87	39.95	-2	821	-0.24%
2019/12/13	0	0.00	2	39.70	39.55	-2	831	-0.24%
2019/12/12	0	0.00	1	39.45	39.60	-1	846	-0.12%
2019/12/11	2	39.20	0	0.00	39.10	2	847	0.24%
2019/12/09	1	39.60	0	0.00	39.55	1	862	0.12%
2019/11/19	0	0.00	5	39.10	38.95	-5	934	-0.53%
2019/11/11	4	38.80	0	0.00	38.90	4	985	0.41%
2019/11/07	0	0.00	2	39.85	40.00	-2	989	-0.20%
2019/11/05	5	40.75	0	0.00	40.30	5	988	0.51%
2019/10/29	1	39.15	1	39.50	39.10	0	975	0.00%
2019/10/28	2	39.48	0	0.00	39.45	2	980	0.20%
2019/10/25	0	0.00	20	39.15	39.15	-20	977	-2.05%
2019/10/07	5	36.70	1	36.70	36.80	4	942	0.42%
2019/10/04	10	37.18	0	0.00	37.20	10	1,001	1.00%
2019/10/03	5	37.90	0	0.00	38.00	5	1,043	0.48%
2019/10/01	6	37.98	0	0.00	37.95	6	1,070	0.56%
2019/09/27	2	38.70	1	38.70	38.70	1	1,051	0.10%
2019/09/26	2	39.20	0	0.00	39.10	2	1,063	0.19%
2019/09/25	7	39.16	2	39.05	39.05	5	1,072	0.47%
2019/09/23	5	40.18	0	0.00	40.10	5	1,060	0.47%
2019/09/20	1	40.20	1	40.25	40.30	0	1,064	0.00%
2019/09/10	1	41.00	0	0.00	40.10	1	1,059	0.09%
2019/09/05	2	41.75	0	0.00	41.85	2	1,016	0.20%
2019/09/02	1	41.80	1	42.20	42.00	0	1,038	0.00%
2019/08/26	2	41.55	0	0.00	41.45	2	1,047	0.19%
2019/08/20	9	42.89	9	42.90	42.95	0	1,067	0.00%
2019/08/19	5	42.30	0	0.00	42.15	5	1,046	0.48%
2019/08/15	5	41.25	0	0.00	41.60	5	1,090	0.46%
2019/08/06	4	41.03	0	0.00	41.30	4	1,320	0.30%
2019/08/05	1	41.60	0	0.00	41.55	1	1,450	0.07%
2019/08/02	1	42.00	5	42.05	42.00	-4	1,488	-0.27%
2019/07/29	5	45.00	0	0.00	45.00	5	1,551	0.32%
2019/07/26	10	45.30	0	0.00	45.30	10	1,571	0.64%
2019/07/25	10	45.60	0	0.00	45.70	10	1,594	0.63%
2019/07/12	8	45.30	3	45.23	45.10	5	1,768	0.28%
2019/07/10	1	45.20	1	45.65	45.20	0	1,821	0.00%
2019/07/09	2	48.90	0	0.00	48.95	2	1,784	0.11%
2019/07/08	2	48.40	0	0.00	48.40	2	1,770	0.11%
2019/06/27	0	0.00	5	47.70	47.70	-5	1,929	-0.26%
2019/06/18	5	46.85	0	0.00	47.10	5	2,118	0.24%
2019/06/12	1	47.05	0	0.00	47.00	1	2,140	0.05%
2019/06/06	3	45.70	0	46.00	45.95	3	2,132	0.14%
2019/05/31	5	46.55	10	46.60	46.60	-5	2,147	-0.23%
2019/05/30	2	46.00	2	45.80	46.40	0	2,146	0.00%
2019/05/29	2	45.50	1	45.50	45.50	1	2,155	0.05%
2019/05/24	1	47.45	0	0.00	46.90	1	2,158	0.05%
2019/05/20	1	49.35	1	48.60	48.50	0	2,065	0.00%
2019/05/17	2	49.65	1	49.30	49.00	1	2,047	0.05%
2019/05/16	15	50.64	0	0.00	50.10	15	2,022	0.74%
2019/05/15	1	51.60	8	51.65	51.70	-7	1,996	-0.35%
2019/05/14	0	0.00	20	49.90	50.30	-20	1,919	-1.04%
2019/05/13	6	50.98	7	51.16	50.40	-1	1,877	-0.05%
2019/05/10	17	49.98	0	0.00	50.00	17	1,744	0.97%
2019/05/08	10	50.10	0	0.00	49.80	10	1,677	0.60%
2019/05/07	1	48.75	0	0.00	49.55	1	1,646	0.06%
2019/05/06	2	47.95	0	0.00	47.90	2	1,626	0.12%
2019/05/03	5	49.32	4	49.03	48.90	1	1,606	0.06%
2019/05/02	4	49.58	0	0.00	49.90	4	1,582	0.25%
2019/04/29	7	49.26	0	0.00	48.65	7	1,548	0.45%
2019/04/25	9	50.60	14	50.38	50.60	-5	1,514	-0.33%
2019/04/24	2	49.75	0	0.00	49.85	2	1,471	0.14%
2019/04/23	0	0.00	12	48.78	49.20	-12	1,446	-0.83%
2019/04/22	1	48.95	15	49.16	48.75	-14	1,420	-0.99%
2019/04/18	5	49.84	5	50.30	49.60	0	1,383	0.00%
2019/04/17	6	49.43	1	50.00	49.80	5	1,359	0.37%
2019/04/16	3	49.97	35	50.00	49.95	-32	1,325	-2.41%
2019/04/15	6	50.22	5	50.72	51.00	1	1,297	0.08%
2019/04/12	8	49.97	17	50.47	49.80	-9	1,266	-0.71%
2019/04/11	13	49.89	18	49.76	50.10	-5	1,208	-0.41%
2019/04/10	4	49.35	0	0.00	49.15	4	1,152	0.35%
2019/04/09	2	48.90	0	0.00	48.90	2	1,084	0.18%
2019/04/08	0	48.65	10	48.65	48.65	-10	1,069	-0.94%
2019/04/03	7	48.06	9	48.64	48.15	-2	1,048	-0.19%
2019/04/02	5	48.40	40	48.09	48.35	-35	1,023	-3.42%
2019/04/01	3	48.15	22	48.20	47.85	-19	992	-1.91%
2019/03/29	11	47.27	0	0.00	47.00	11	919	1.20%
2019/03/28	32	46.98	13	46.97	47.00	19	894	2.13%
2019/03/27	0	46.50	1	46.60	46.50	-1	859	-0.11%
2019/03/26	15	46.25	31	46.02	46.20	-16	834	-1.92%
2019/03/25	0	0.00	40	45.08	45.00	-40	766	-5.22%
2019/03/22	10	44.90	0	0.00	44.90	10	734	1.36%
2019/03/21	19	44.47	0	0.00	44.45	19	712	2.67%
2019/03/20	4	44.30	0	0.00	44.45	4	702	0.57%
2019/03/19	3	43.62	1	43.70	43.75	2	688	0.29%
2019/03/18	6	43.88	0	0.00	43.80	6	685	0.88%
2019/03/15	2	43.60	1	44.05	43.50	1	677	0.15%
2019/03/14	1	43.20	0	0.00	43.00	1	661	0.15%
2019/03/12	5	42.85	1	43.00	42.85	4	676	0.59%
2019/03/11	2	42.85	4	42.50	42.85	-2	685	-0.29%
2019/03/08	4	41.55	0	0.00	42.25	4	685	0.58%
2019/03/07	10	41.84	0	0.00	41.70	10	718	1.39%
2019/03/06	4	42.26	0	0.00	42.35	4	741	0.54%
2019/03/05	5	41.90	0	0.00	41.90	5	764	0.65%
2019/03/04	5	41.75	0	0.00	42.35	5	800	0.62%
2019/02/26	1	42.05	0	0.00	42.00	1	799	0.13%
2019/02/15	6	41.77	1	41.70	41.70	5	783	0.64%
2019/02/14	1	41.85	1	42.20	42.20	0	776	0.00%
2019/01/16	0	0.00	1	40.75	40.20	-1	802	-0.12%
2019/01/15	2	40.00	0	0.00	39.95	2	793	0.25%
2019/01/08	1	40.35	0	0.00	40.35	1	803	0.12%
2019/01/03	1	41.10	0	0.00	41.15	1	879	0.11%
2018/12/28	0	0.00	2	42.00	42.00	-2	888	-0.23%
2018/12/27	0	0.00	4	42.26	42.15	-4	905	-0.44%
2018/12/25	21	42.00	0	0.00	42.30	21	907	2.31%
2018/12/24	0	0.00	20	42.64	42.80	-20	909	-2.20%
2018/12/22	2	41.73	0	0.00	41.85	2	916	0.22%
2018/12/21	0	0.00	1	41.85	41.80	-1	936	-0.11%
2018/12/13	0	0.00	1	43.60	43.40	-1	945	-0.11%
2018/12/10	0	0.00	1	43.00	42.90	-1	951	-0.11%
2018/12/03	0	0.00	1	45.35	44.85	-1	992	-0.10%
2018/11/30	3	44.07	1	44.75	44.75	2	983	0.20%
2018/11/29	1	43.80	2	44.50	43.75	-1	953	-0.10%
2018/11/28	3	43.17	1	43.40	43.50	2	931	0.21%
2018/11/27	0	0.00	1	42.70	43.40	-1	923	-0.11%
2018/11/22	1	41.50	0	0.00	40.65	1	907	0.11%
2018/11/14	2	40.25	0	0.00	40.20	2	1,033	0.19%
2018/11/02	2	39.80	0	0.00	39.40	2	1,395	0.14%
2018/10/30	10	37.70	0	0.00	37.70	10	1,428	0.70%
2018/10/26	2	38.00	60	37.49	37.25	-58	1,555	-3.73%
2018/10/18	0	39.65	0	0.00	39.65	0	1,597	0.00%
2018/10/11	10	37.55	1	38.45	37.35	9	1,594	0.56%
2018/10/05	1	41.20	10	41.13	41.00	-9	1,534	-0.59%
2018/09/25	0	0.00	10	42.75	42.75	-10	1,587	-0.63%
2018/09/21	0	0.00	1	43.00	42.60	-1	1,592	-0.06%
2018/09/18	0.1	43.50	0	0.00	43.55	0.1	1,601	0.01%
2018/09/17	0.4	43.50	0	0.00	43.30	0.4	1,622	0.02%
2018/09/12	1	42.70	0	0.00	42.95	1	1,665	0.06%
2018/09/11	1	42.70	0	0.00	43.20	1	1,661	0.06%
2018/09/10	1	42.65	8	43.46	42.75	-7	1,671	-0.42%
2018/09/07	3	45.48	0	0.00	44.80	3	1,864	0.16%
2018/09/03	2	45.10	6	44.85	44.75	-4	1,950	-0.21%
2018/08/31	1	45.95	1	45.90	45.85	0	1,955	0.00%
2018/08/29	8	46.19	11	46.57	46.30	-3	1,985	-0.15%
2018/08/28	10	46.44	0	0.00	46.50	10	1,955	0.51%
2018/08/27	0	0.00	2	45.40	45.50	-2	1,901	-0.11%
2018/08/22	1	46.20	1	45.75	45.20	0	1,912	0.00%
2018/08/21	5	45.65	3	45.82	45.95	2	1,903	0.11%
2018/08/20	1	45.00	2	44.48	44.90	-1	1,895	-0.05%
2018/08/17	1	45.15	10	45.53	45.40	-9	1,908	-0.47%
2018/08/16	23	44.71	0	0.00	45.85	23	1,861	1.24%
2018/08/15	27	44.25	44	44.63	44.15	-17	1,755	-0.97%
2018/08/13	0	0.00	2	41.95	41.55	-2	1,678	-0.12%
2018/08/10	0	0.00	13	42.00	42.00	-13	1,663	-0.78%
2018/08/09	14	41.53	1	41.45	41.50	13	1,648	0.79%
2018/08/06	1	41.35	0	0.00	41.50	1	1,643	0.06%
2018/08/03	5	40.54	0	0.00	40.95	5	1,645	0.30%
2018/08/01	0	0.00	1	43.35	43.70	-1	1,541	-0.06%
2018/07/31	1	43.00	2	43.10	42.85	-1	1,511	-0.07%
2018/07/27	5	42.50	2	42.50	42.25	3	1,483	0.20%
2018/07/13	0	42.65	0	0.00	42.10	0	1,522	0.00%
2018/07/09	2	40.70	0	0.00	42.10	2	1,567	0.13%
2018/07/05	1	41.00	0	0.00	40.75	1	1,593	0.06%
2018/07/03	3	42.20	0	0.00	41.50	3	1,611	0.19%
2018/07/02	0	43.00	0	0.00	43.00	0	1,620	0.00%
2018/06/27	3	42.82	0	0.00	42.85	3	1,676	0.18%
2018/06/26	3	42.60	0	0.00	43.00	3	1,686	0.18%
2018/06/25	10	43.40	0	0.00	43.60	10	1,667	0.60%
2018/06/22	1	42.50	0	0.00	42.55	1	1,660	0.06%
2018/06/19	1	44.20	0	0.00	44.15	1	1,663	0.06%
2018/06/13	0	0.00	2	44.75	45.40	-2	1,444	-0.14%
2018/06/12	58	46.38	10	44.90	44.70	48	1,441	3.33%
2018/06/11	14	45.95	2	45.40	45.65	12	1,385	0.87%
2018/06/08	1	46.60	1	46.10	46.00	0	1,409	0.00%
2018/06/06	2	46.50	0	0.00	46.85	2	1,421	0.14%
2018/06/01	0	0.00	3	47.35	46.90	-3	1,478	-0.20%
2018/05/31	20	46.95	10	46.80	47.90	10	1,479	0.68%
2018/05/28	50	47.70	13	47.61	48.00	37	1,519	2.44%
2018/05/25	0	0.00	1	47.60	47.20	-1	1,525	-0.07%
2018/05/24	0	0.00	1	46.70	47.10	-1	1,510	-0.07%
2018/05/23	0	0.00	1	47.20	46.90	-1	1,519	-0.07%
2018/05/22	11	47.14	4	47.46	47.30	7	1,526	0.46%
2018/05/21	65	46.83	23	46.23	47.15	42	1,519	2.76%
2018/05/18	1	44.70	0	0.00	44.85	1	1,520	0.07%
2018/05/17	0	0.00	1	44.70	44.60	-1	1,576	-0.06%
2018/05/16	11	44.84	0	0.00	44.95	11	1,634	0.67%
2018/05/14	1	45.30	0	0.00	45.40	1	1,799	0.06%
2018/05/11	6	45.79	0	0.00	45.00	6	1,830	0.33%
2018/05/10	0	0.00	2	44.90	45.30	-2	1,823	-0.11%
2018/05/09	0	0.00	1	43.85	43.75	-1	1,836	-0.05%
2018/05/08	2	43.85	0	0.00	43.70	2	1,865	0.11%
2018/04/30	0	0.00	1	42.55	43.10	-1	2,256	-0.04%
2018/04/26	5	42.06	1	41.30	41.05	4	2,461	0.16%
2018/04/25	0	0.00	7.1	41.95	42.10	-7.1	2,550	-0.28%
2018/04/24	9	42.41	34	42.70	42.35	-25	2,653	-0.94%
2018/04/23	16	44.01	16	43.73	43.60	0	2,826	0.00%
2018/04/19	15	44.10	2	44.10	44.35	13	3,197	0.41%
2018/04/18	2	43.33	24	44.33	43.30	-22	3,615	-0.61%
2018/04/17	1	45.25	16	44.30	44.00	-15	3,784	-0.40%
2018/04/16	1	45.20	2	45.80	45.30	-1	4,033	-0.02%
2018/04/13	0	0.00	8	45.75	45.55	-8	4,085	-0.20%
2018/04/12	0	0.00	15	45.02	45.15	-15	4,140	-0.36%
2018/04/11	10	46.75	0	0.00	46.30	10	4,140	0.24%
2018/04/10	5	47.57	0	0.00	47.10	5	4,235	0.12%
2018/04/09	5	47.12	0	0.00	47.15	5	4,294	0.12%
2018/04/03	16	47.26	7	47.36	47.30	9	4,412	0.20%
2018/04/02	17	46.53	1	47.35	48.00	16	4,452	0.36%
2018/03/31	1	46.30	0	0.00	46.05	1	4,492	0.02%
2018/03/30	5	45.40	1	45.30	45.30	4	4,645	0.09%
2018/03/29	11	45.16	0	0.00	45.00	11	4,935	0.22%
2018/03/28	10	45.85	4	45.85	45.60	6	5,181	0.12%
2018/03/27	2	46.00	5	46.10	46.00	-3	5,385	-0.06%
2018/03/26	0	0.00	3	45.27	45.30	-3	5,509	-0.05%
2018/03/23	0	0.00	26	45.06	45.75	-26	5,695	-0.46%
2018/03/22	1	47.00	1	46.55	46.50	0	5,687	0.00%
2018/03/21	1	47.10	0	0.00	46.95	1	5,678	0.02%
2018/03/19	5	48.00	1	47.70	47.65	4	5,678	0.07%
2018/03/16	1	47.30	5	46.95	47.25	-4	5,658	-0.07%
2018/03/15	20	46.86	0	0.00	46.55	20	5,650	0.35%
2018/03/13	10	47.92	1	48.05	48.00	9	5,633	0.16%
2018/03/12	17	48.77	234	48.53	48.50	-217	5,630	-3.85%	大賣/鉅額交易
2018/03/09	1	47.05	2	48.33	49.00	-1	5,632	-0.02%
2018/03/08	4	47.66	1	46.65	46.80	3	5,634	0.05%
2018/03/07	17	48.04	1	48.45	47.85	16	5,602	0.29%
2018/03/05	0	0.00	7	49.27	48.10	-7	5,620	-0.12%
2018/03/02	2	48.88	0	0.00	48.85	2	5,613	0.04%
2018/03/01	5	49.99	0	0.00	49.40	5	5,600	0.09%
2018/02/27	2	49.70	1	49.45	49.45	1	5,569	0.02%
2018/02/26	1	50.50	1	50.30	50.30	0	5,560	0.00%
2018/02/23	25	51.23	5	50.30	50.30	20	5,570	0.36%
2018/02/22	22	50.89	1	50.50	50.50	21	5,565	0.38%
2018/02/21	14	50.36	4	50.85	50.90	10	5,563	0.18%
2018/02/12	5	48.80	1	49.30	48.80	4	5,564	0.07%
2018/02/09	1	48.35	1	49.95	50.70	0	5,536	0.00%
2018/02/08	7	50.56	7	51.17	51.20	0	5,503	0.00%
2018/02/07	6	49.45	2	49.75	49.05	4	5,471	0.07%
2018/02/06	7	48.57	10	50.46	47.35	-3	5,452	-0.06%
2018/02/05	5	51.56	11	52.13	52.60	-6	5,496	-0.11%
2018/02/02	2	53.20	13.8	53.28	52.90	-11.8	5,490	-0.21%
2018/02/01	4	53.23	14	53.75	52.90	-10	5,513	-0.18%
2018/01/31	8	53.11	2	53.80	53.80	6	5,515	0.11%
2018/01/30	5	53.40	2	53.20	53.20	3	5,527	0.05%
2018/01/29	17	55.03	2	53.70	53.70	15	5,645	0.27%
2018/01/26	8	55.30	10	55.14	55.90	-2	5,568	-0.04%
2018/01/25	12	55.58	17	54.88	54.30	-5	5,551	-0.09%
2018/01/24	3	52.73	11	54.60	55.00	-8	5,524	-0.14%
2018/01/23	11	54.42	4	54.20	53.50	7	5,508	0.13%
2018/01/22	12	52.49	20	54.01	54.60	-8	5,472	-0.15%
2018/01/19	17	53.83	1	53.40	53.40	16	5,502	0.29%
2018/01/18	4	54.90	8	54.70	54.50	-4	5,542	-0.07%
2018/01/17	11.9	55.15	8	55.18	54.40	3.9	5,908	0.07%
2018/01/16	4	53.90	3	53.93	53.90	1	5,799	0.02%
2018/01/15	12	54.63	6	54.53	54.80	6	5,700	0.10%
2018/01/12	11	53.14	8	53.68	53.20	3	5,469	0.05%
2018/01/11	24	50.76	22	49.77	51.00	2	5,056	0.04%
2018/01/10	6	50.33	30	50.11	48.95	-24	4,929	-0.49%
2018/01/09	0	0.00	7	48.07	47.50	-7	4,691	-0.15%
2018/01/08	5	46.05	5	46.95	47.10	0	4,696	0.00%
2018/01/05	0	0.00	3.2	47.09	46.60	-3.2	4,679	-0.07%
2018/01/04	15	47.69	2	47.25	47.10	13	4,710	0.28%
2018/01/03	0	0.00	7	49.06	48.70	-7	4,601	-0.15%
2018/01/02	5	48.85	50	49.37	48.85	-45	4,534	-0.99%