盟立 (2464)-臺銀證券券商分點個股進出

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
76.8
漲跌
▲1.0
漲幅
+1.32%
成交量
8,315張
產業
上市其他電子類股
445人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/11/26	32	76.69	2	77.50	76.80	30	12,239	0.25%
2024/11/25	0.1	76.00	0.1	75.90	75.80	0	12,476	0.00%
2024/11/22	2.1	75.50	0	0.00	75.00	2.1	12,591	0.02%
2024/11/21	0.1	74.30	0	0.00	74.30	0.1	12,690	0.00%
2024/11/20	2	75.15	0	0.00	74.80	2	12,793	0.02%
2024/11/19	0	0.00	4	74.30	75.40	-4	12,907	-0.03%
2024/11/18	4.2	72.74	1	71.53	71.50	3.2	13,193	0.02%
2024/11/15	1.2	75.32	0.2	75.40	75.40	1	13,656	0.01%
2024/11/14	0.1	75.25	1	75.50	75.00	-0.9	14,031	-0.01%
2024/11/13	1.6	76.74	0	0.00	76.00	1.6	14,177	0.01%
2024/11/12	4.1	75.29	6.1	76.50	77.50	-2	14,624	-0.01%
2024/11/11	3.1	76.75	2	76.60	77.00	1.1	14,954	0.01%
2024/11/08	7	78.83	0	0.00	77.70	7	15,363	0.05%
2024/11/07	9	79.58	8	79.59	79.00	1	15,886	0.01%
2024/11/06	1	78.80	1	79.10	77.80	0	16,332	0.00%
2024/11/05	3	79.13	2	78.85	78.90	1	16,575	0.01%
2024/11/04	4	78.23	1	79.30	77.40	3	16,730	0.02%
2024/11/01	4.1	77.07	4	78.20	78.60	0.1	16,802	0.00%
2024/10/30	0	0.00	1	78.20	77.40	-1	17,187	-0.01%
2024/10/29	3.1	78.24	1	78.70	77.70	2.1	17,653	0.01%
2024/10/28	1	78.80	1	78.80	78.70	0	17,812	0.00%
2024/10/25	3	80.80	4	80.25	80.30	-1	17,979	-0.01%
2024/10/24	5	83.80	4.2	84.01	81.40	0.8	18,143	0.00%
2024/10/23	15.2	84.35	69	84.06	84.00	-53.8	18,167	-0.30%
2024/10/22	2.2	82.66	1	84.00	84.20	1.2	18,345	0.01%
2024/10/21	18	84.04	45	83.73	84.00	-27	18,600	-0.15%
2024/10/18	69.1	81.23	14	81.76	81.60	55.1	18,764	0.29%
2024/10/17	25	82.42	25.8	80.10	82.20	-0.8	18,803	0.00%
2024/10/16	5	78.36	6	78.92	78.30	-1	18,925	-0.01%
2024/10/15	1.6	77.26	10	77.88	77.10	-8.4	18,946	-0.04%
2024/10/14	2	75.09	1	73.50	75.00	1	19,199	0.01%
2024/10/11	12.1	77.36	1.1	77.22	76.90	11.1	19,662	0.06%
2024/10/09	12.1	80.45	7	79.69	79.40	5.1	20,409	0.03%
2024/10/08	1	81.70	14.1	80.75	81.40	-13.1	21,628	-0.06%
2024/10/07	11.1	80.24	0	0.00	79.50	11.1	22,262	0.05%
2024/10/04	2	79.51	1	80.40	79.40	1	23,676	0.00%
2024/10/01	4.4	80.90	1	80.60	80.70	3.4	24,667	0.01%
2024/09/30	4	81.03	4	80.70	80.80	0	24,945	0.00%
2024/09/27	2	84.85	3	83.57	82.70	-1	25,482	0.00%
2024/09/26	19	83.37	6.1	84.30	82.90	13	25,753	0.05%
2024/09/25	14	84.56	9	84.72	84.20	5	26,426	0.02%
2024/09/24	9	84.12	3	83.77	82.90	6	26,603	0.02%
2024/09/23	8	86.20	10	86.56	83.30	-2	26,508	-0.01%
2024/09/20	55	89.41	63	89.07	87.50	-8	26,315	-0.03%
2024/09/19	24.1	86.56	40.2	87.13	88.90	-16.1	25,236	-0.06%
2024/09/18	4	82.40	14.1	82.10	80.90	-10.1	25,232	-0.04%
2024/09/16	5	81.90	15	82.53	80.50	-10	25,221	-0.04%
2024/09/13	10	80.70	4	81.68	80.20	6	25,231	0.02%
2024/09/12	13.3	81.58	20.2	82.11	81.10	-7	25,351	-0.03%
2024/09/11	9.3	80.47	3	81.73	79.00	6.3	25,439	0.02%
2024/09/10	22	82.76	16	83.31	82.40	6	25,634	0.02%
2024/09/09	33	85.04	29	85.70	84.60	4	25,540	0.02%
2024/09/06	36.2	85.34	23.2	85.03	84.40	13	25,626	0.05%
2024/09/05	34.2	86.08	45.2	87.15	87.00	-11	25,542	-0.04%
2024/09/04	19.2	83.30	15	82.87	82.30	4.2	24,954	0.02%
2024/09/03	25.1	86.70	38.1	86.81	86.30	-13.1	24,782	-0.05%
2024/09/02	2	82.90	6	82.43	82.00	-4	24,271	-0.02%
2024/08/30	10.1	83.81	4	84.58	82.10	6	24,475	0.02%
2024/08/29	28.1	85.69	27.2	85.67	86.40	0.9	24,656	0.00%
2024/08/28	10.5	84.43	10.1	84.09	84.10	0.4	25,186	0.00%
2024/08/27	33.2	81.30	73.5	82.08	84.20	-40.2	25,554	-0.16%
2024/08/26	16.5	78.02	2	76.90	76.60	14.5	25,493	0.06%
2024/08/23	13.9	78.92	8	79.85	80.00	5.9	25,922	0.02%
2024/08/22	8	81.11	2	82.25	80.70	6	26,716	0.02%
2024/08/21	6	82.37	5	82.12	81.80	1	27,699	0.00%
2024/08/20	18.6	85.45	71.2	86.44	83.70	-52.6	28,227	-0.19%
2024/08/19	93.3	87.61	23	87.12	86.90	70.3	29,335	0.24%
2024/08/16	12.2	84.40	9	84.93	84.70	3.2	29,644	0.01%
2024/08/15	8	82.68	5	82.48	82.10	3	29,877	0.01%
2024/08/14	9.2	84.70	19.1	84.28	83.80	-9.9	29,829	-0.03%
2024/08/13	13	82.72	20.1	83.04	83.50	-7.1	29,488	-0.02%
2024/08/12	27.2	81.67	28.1	80.95	81.40	-0.9	29,541	0.00%
2024/08/09	32.1	78.56	34	79.12	78.90	-2	29,320	-0.01%
2024/08/08	39	74.44	33	74.28	74.40	6	28,833	0.02%
2024/08/07	10	71.20	9	71.60	74.10	1	28,387	0.00%
2024/08/06	14	68.04	14	68.82	67.40	0	28,173	0.00%
2024/08/05	3.1	74.44	9	72.00	72.00	-5.9	28,109	-0.02%
2024/08/02	15	82.62	16	81.14	80.00	-1	28,088	0.00%
2024/08/01	34	83.53	46.1	84.40	85.20	-12.1	27,879	-0.04%
2024/07/31	15.1	77.88	16	76.93	77.50	-0.9	27,434	0.00%
2024/07/30	10	77.41	18	77.21	76.70	-8	27,289	-0.03%
2024/07/29	6	81.16	0	0.00	78.00	6	27,111	0.02%
2024/07/26	10	82.16	84.1	81.80	83.50	-74.1	26,919	-0.28%
2024/07/23	19.3	85.60	19	85.82	84.90	0.3	26,891	0.00%
2024/07/22	11	84.88	8	84.96	83.60	3	26,807	0.01%
2024/07/19	97	89.01	20.1	88.81	86.10	76.9	26,508	0.29%
2024/07/18	33	89.63	33.1	87.35	87.60	-0.1	26,225	0.00%
2024/07/17	57	89.10	56.1	89.79	89.10	0.9	25,987	0.00%
2024/07/16	5.1	87.46	9	87.50	86.60	-3.9	25,519	-0.02%
2024/07/15	17	88.67	6.1	89.75	87.70	10.9	25,436	0.04%
2024/07/12	107	90.62	103.1	91.16	89.60	3.9	25,139	0.02%	大買/大賣/
2024/07/11	66	92.80	125	91.38	89.60	-59	24,609	-0.24%	大賣/
2024/07/10	130	90.57	57	92.32	94.00	73	23,852	0.31%	大買/
2024/07/09	40	84.67	43	84.37	86.00	-3	22,620	-0.01%
2024/07/08	96	90.27	75	89.66	86.90	21	21,992	0.10%
2024/07/05	29	87.23	27.1	88.64	90.70	1.9	20,790	0.01%
2024/07/04	5	80.02	3	82.27	82.50	2	20,368	0.01%
2024/07/03	25	73.52	40.2	73.12	75.00	-15.2	20,565	-0.07%
2024/07/02	30.1	70.77	30.3	72.39	70.20	-0.2	20,156	0.00%
2024/07/01	65.1	71.52	42.3	72.07	69.90	22.8	19,796	0.12%
2024/06/28	40.3	69.52	67.2	69.11	68.80	-26.9	19,087	-0.14%
2024/06/27	5	66.08	6.1	66.34	65.40	-1.1	18,814	-0.01%
2024/06/26	25.1	67.82	29	68.36	67.50	-3.9	18,823	-0.02%
2024/06/25	35	67.37	29.1	67.61	68.00	5.9	18,686	0.03%
2024/06/24	58.8	67.35	56.1	67.17	68.00	2.8	18,704	0.01%
2024/06/21	14	64.17	15	64.15	64.50	-1	18,288	-0.01%
2024/06/20	20.1	63.66	13	63.54	64.60	7.1	18,653	0.04%
2024/06/19	9	62.76	8	63.68	63.50	1	18,811	0.01%
2024/06/18	15	64.94	14	63.90	64.10	1	18,692	0.01%
2024/06/17	15	65.48	36	65.36	65.20	-21	18,630	-0.11%
2024/06/14	19	64.07	13	64.60	63.70	6	18,737	0.03%
2024/06/13	32.2	64.88	58.3	65.16	64.50	-26.1	18,656	-0.14%
2024/06/12	14.1	63.12	67.7	64.61	65.40	-53.7	18,057	-0.30%
2024/06/11	27.2	59.81	15	59.23	59.50	12.2	17,738	0.07%
2024/06/07	38.2	62.07	6	61.97	61.50	32.2	17,758	0.18%
2024/06/06	33.1	64.38	4	63.75	62.80	29.1	17,615	0.17%
2024/06/05	24.2	65.93	8	66.39	65.60	16.2	17,368	0.09%
2024/06/04	23	70.46	5.5	69.92	67.90	17.5	17,125	0.10%
2024/06/03	45.2	73.38	46.5	73.44	72.50	-1.3	16,716	-0.01%
2024/05/31	32.5	66.95	77.1	68.23	68.50	-44.5	15,847	-0.28%
2024/05/30	21.2	64.64	3	65.47	63.90	18.2	15,118	0.12%
2024/05/29	37	68.02	16.3	67.81	66.70	20.7	14,944	0.14%
2024/05/28	42.1	68.07	40.5	68.33	67.80	1.6	14,446	0.01%
2024/05/27	24.6	66.99	21.3	67.16	68.20	3.2	13,522	0.02%
2024/05/24	31.1	60.45	31.2	60.75	62.00	-0.2	12,433	0.00%
2024/05/23	85.3	62.69	89.9	61.54	58.70	-4.6	11,787	-0.04%
2024/05/22	76.3	58.88	81.6	59.44	61.30	-5.3	10,421	-0.05%
2024/05/21	25	51.28	47.2	53.27	55.80	-22.2	9,695	-0.23%
2024/05/20	24.2	50.09	10	50.17	50.80	14.2	9,059	0.16%
2024/05/17	9	51.13	1	51.30	51.40	8	8,940	0.09%
2024/05/16	26.1	52.28	37	52.45	50.90	-10.9	8,806	-0.12%
2024/05/15	2	50.38	18	50.36	51.00	-16	8,377	-0.19%
2024/05/14	11	49.65	4	49.26	49.55	7	8,265	0.08%
2024/05/13	6	48.08	1	47.90	48.15	5	8,181	0.06%
2024/05/10	3.1	49.97	4	49.35	49.05	-1	8,134	-0.01%
2024/05/09	20.3	50.44	21	50.30	49.95	-0.8	8,065	-0.01%
2024/05/08	2.2	48.40	12.1	49.37	48.75	-9.9	7,849	-0.13%
2024/05/07	10.2	48.40	30.1	48.32	48.90	-19.9	7,735	-0.26%
2024/05/06	2.2	46.86	1	46.65	46.85	1.2	7,527	0.02%
2024/05/03	9.1	47.53	1	46.40	46.45	8.1	7,470	0.11%
2024/05/02	5.2	47.94	1	48.25	47.80	4.2	7,408	0.06%
2024/04/30	7.2	48.97	0	0.00	48.65	7.2	7,360	0.10%
2024/04/29	4.2	49.44	3	50.23	49.70	1.2	7,309	0.02%
2024/04/26	10.2	50.12	36.1	51.21	50.70	-25.8	7,153	-0.36%
2024/04/25	2.1	47.93	2	47.80	47.45	0.1	6,791	0.00%
2024/04/24	4	47.33	4.1	47.48	47.45	-0.1	6,692	0.00%
2024/04/23	0	0.00	0	44.15	45.00	0	6,567	0.00%
2024/04/22	0.1	44.45	0	0.00	43.60	0.1	6,514	0.00%
2024/04/19	1	43.37	2.5	44.17	43.95	-1.5	6,471	-0.02%
2024/04/18	2	46.30	0	0.00	46.40	2	6,370	0.03%
2024/04/17	1	47.30	1	47.70	47.65	0	6,310	0.00%
2024/04/16	1	46.40	1	46.55	46.40	0	6,251	0.00%
2024/04/15	0.1	48.60	3	48.97	48.20	-3	6,159	-0.05%
2024/04/12	8	50.75	5.1	50.54	50.20	2.9	6,060	0.05%
2024/04/11	43	50.74	14.1	51.64	50.00	29	5,920	0.49%
2024/04/10	19	55.58	10.1	55.00	55.20	8.9	5,637	0.16%
2024/04/09	7	52.80	33.2	53.56	53.70	-26.2	4,978	-0.53%
2024/04/08	10.1	48.41	13.1	48.72	48.90	-3	4,446	-0.07%
2024/04/01	20.1	48.01	56	47.92	47.10	-35.9	4,060	-0.88%
2024/03/29	6	47.06	5	47.31	46.55	1	3,885	0.03%
2024/03/28	3	48.08	4	47.95	47.00	-1	3,775	-0.03%
2024/03/27	29	48.63	45.5	49.01	47.90	-16.4	3,638	-0.45%
2024/03/26	48.2	46.67	19.2	46.66	45.55	29	3,117	0.93%
2024/03/25	26	47.43	12.2	47.32	46.60	13.8	2,855	0.48%
2024/03/22	8.1	43.19	43.3	44.08	45.85	-35.2	2,418	-1.45%
2024/03/21	1.1	41.60	10	41.69	41.70	-8.9	2,151	-0.42%
2024/03/20	11.1	42.93	15	42.54	42.00	-3.9	2,095	-0.19%
2024/03/19	23.1	42.35	45.2	43.17	42.10	-22.1	1,948	-1.14%
2024/03/18	6	39.90	10.1	39.40	40.45	-4.1	1,545	-0.26%
2024/03/15	0.1	38.30	2	38.58	38.35	-2	1,431	-0.14%
2024/03/14	10.1	38.65	1	38.60	38.60	9.1	1,418	0.64%
2024/03/13	5	40.02	25	41.26	39.65	-20	1,389	-1.44%
2024/03/12	10	37.90	0	0.00	38.80	10	1,190	0.84%
2024/03/08	0	0.00	10	38.50	38.05	-10	1,160	-0.86%
2024/03/07	1	39.10	5	40.36	39.20	-4	1,124	-0.36%
2024/03/06	40	40.23	5	40.30	40.05	35	1,084	3.23%
2024/03/05	11	39.01	6	39.07	39.00	5	942	0.53%
2024/03/04	25	40.09	17	40.22	40.00	8	905	0.88%
2024/03/01	5	38.60	0	0.00	39.45	5	767	0.65%
2024/02/27	1	37.60	2	37.75	37.75	-1	683	-0.15%
2024/02/26	1	38.70	0	0.00	38.40	1	663	0.15%
2024/02/23	8	38.87	49	39.05	38.25	-41	641	-6.40%
2024/02/22	4	39.58	28	38.65	40.00	-24	544	-4.41%
2024/02/20	0	0.00	1	37.35	37.30	-1	405	-0.25%
2024/02/16	18	37.33	0	0.00	37.30	18	400	4.49%
2024/02/15	16.5	37.10	17	37.81	38.25	-0.5	383	-0.13%
2024/01/30	5	36.30	0	0.00	36.15	5	324	1.54%
2024/01/17	0	36.00	0	0.00	35.80	0	378	0.01%
2024/01/12	1	36.10	0	0.00	35.95	1	381	0.26%
2024/01/10	10	35.65	0	0.00	35.70	10	423	2.36%
2024/01/04	20	35.93	0	0.00	35.85	20	468	4.27%
2023/12/25	1	35.75	0	0.00	35.50	1	483	0.21%
2023/12/19	1	36.00	0	0.00	35.95	1	485	0.21%
2023/12/13	0	0.00	1	36.20	36.05	-1	495	-0.20%
2023/12/11	1	36.20	0	0.00	36.20	1	526	0.19%
2023/11/20	1	36.50	0	0.00	36.65	1	914	0.11%
2023/11/17	0	0.00	1	36.55	36.70	-1	918	-0.11%
2023/11/13	11	35.65	0	0.00	36.10	11	939	1.17%
2023/11/10	6	35.66	0	0.00	35.65	6	948	0.63%
2023/11/01	0.2	36.95	0	0.00	37.00	0.2	1,378	0.01%
2023/10/31	1	36.85	0	0.00	36.85	1	1,485	0.07%
2023/10/27	2	38.10	1	38.45	37.90	1	1,499	0.07%
2023/10/25	0	0.00	1	39.20	39.15	-1	1,529	-0.07%
2023/10/23	0.1	38.00	0	0.00	38.10	0.1	1,559	0.01%
2023/10/18	2	37.75	0	0.00	38.80	2	1,728	0.12%
2023/10/16	1	38.65	0	0.00	38.90	1	1,684	0.06%
2023/10/13	0	0.00	1.1	39.03	39.00	-1.1	1,679	-0.07%
2023/10/11	2	37.40	0	0.00	37.10	2	1,654	0.12%
2023/10/02	0.1	38.65	0	0.00	38.60	0.1	1,652	0.01%
2023/09/28	1	38.11	0	0.00	38.10	1	1,653	0.06%
2023/09/27	0	38.20	2	38.28	38.25	-2	1,655	-0.12%
2023/09/25	1	38.70	0	0.00	38.65	1	1,650	0.06%
2023/09/21	4	38.45	0	0.00	38.50	4	1,651	0.24%
2023/09/20	2	38.90	0	0.00	38.70	2	1,644	0.12%
2023/09/15	1.1	39.35	0	0.00	39.15	1.1	1,622	0.07%
2023/09/14	1	39.50	5	39.50	39.90	-4	1,603	-0.25%
2023/09/13	5	39.42	2	39.70	39.20	3	1,592	0.19%
2023/09/12	2.1	39.26	0	0.00	39.45	2.1	1,586	0.13%
2023/09/11	0.3	39.96	0	0.00	40.00	0.3	1,574	0.02%
2023/09/07	2	41.55	0	0.00	41.25	2	1,541	0.13%
2023/09/06	0	0.00	0.1	42.10	42.00	-0.1	1,522	0.00%
2023/09/05	1	42.70	65.2	42.46	42.10	-64.2	1,501	-4.28%
2023/09/04	6	40.41	0.1	41.35	41.00	5.9	1,416	0.42%
2023/09/01	1	41.80	2.1	40.71	41.65	-1.1	1,368	-0.08%
2023/08/30	0.1	39.45	1	40.55	40.50	-0.9	1,324	-0.07%
2023/08/21	0	37.50	0	0.00	37.00	0	1,193	0.00%
2023/08/17	1	37.05	0	0.00	37.40	1	1,175	0.09%
2023/08/16	0.1	37.40	0.5	37.43	37.05	-0.4	1,158	-0.03%
2023/08/15	0	0.00	1	38.05	37.60	-1	1,143	-0.09%
2023/08/14	0.2	38.03	1	37.75	37.70	-0.9	1,132	-0.08%
2023/08/11	0	0.00	1	38.65	38.75	-1	1,112	-0.09%
2023/08/10	1.1	40.01	0	0.00	39.50	1.1	1,096	0.10%
2023/08/08	21	41.35	4	41.79	42.40	17	1,023	1.66%
2023/08/07	8	42.74	25.1	43.22	43.00	-17.1	936	-1.83%
2023/08/04	4	40.33	1.1	40.97	40.85	2.9	697	0.42%
2023/07/28	0	0.00	2.1	39.30	39.25	-2.1	533	-0.39%
2023/07/26	0	0.00	2	38.95	39.20	-2	499	-0.40%
2023/07/24	2	38.80	2	39.18	38.70	0	352	0.00%
2023/07/17	1	36.70	0	0.00	36.75	1	264	0.38%
2023/07/14	0	0.00	1	36.85	36.75	-1	263	-0.38%
2023/07/10	1	36.45	1	37.30	37.25	0	248	0.00%
2023/07/07	0.1	36.75	0	0.00	36.60	0.1	241	0.04%
2023/07/05	0	0.00	0	37.30	36.90	0	235	0.00%
2023/07/04	1	36.70	0	0.00	36.70	1	231	0.43%
2023/06/30	0	0.00	10	38.05	38.05	-10	222	-4.50%
2023/06/27	1	37.75	0	0.00	37.80	1	218	0.46%
2023/06/26	0	0.00	0	38.00	38.05	0	217	0.00%
2023/06/20	0	0.00	1	38.15	38.15	-1	218	-0.46%
2023/06/19	0	0.00	1	38.65	38.40	-1	219	-0.46%
2023/06/09	7	37.66	0	0.00	37.65	7	219	3.19%
2023/06/06	0	0.00	2	37.90	37.90	-2	233	-0.86%
2023/05/24	0	0.00	1	37.60	37.60	-1	245	-0.41%
2023/05/19	0	0.00	0.5	37.25	37.30	-0.5	255	-0.20%
2023/05/17	0	0.00	2	36.85	37.15	-2	254	-0.78%
2023/05/16	15.2	36.10	3	36.37	36.35	12.2	250	4.87%
2023/05/15	2.2	36.79	0	0.00	36.55	2.2	238	0.93%
2023/05/12	0.2	37.50	0	0.00	37.35	0.2	229	0.08%
2023/05/10	1.2	38.03	1	37.90	37.90	0.2	223	0.08%
2023/05/09	0	38.45	0	0.00	37.85	0	225	0.00%
2023/05/08	0.1	38.20	0	0.00	38.05	0.1	224	0.02%
2023/05/05	0.1	38.10	0	0.00	38.15	0.1	225	0.02%
2023/05/04	0	38.05	0	0.00	37.95	0	228	0.02%
2023/04/19	1	38.15	0	0.00	37.95	1	225	0.44%
2023/03/29	0	0.00	3	37.75	37.75	-3	221	-1.35%
2023/03/28	0	0.00	3	37.85	37.85	-3	224	-1.33%
2023/03/27	0	38.20	0	0.00	37.95	0	223	0.00%
2023/03/24	0	38.20	0	0.00	38.00	0	228	0.00%
2023/03/23	12	38.10	0	0.00	38.20	12	229	5.22%
2023/03/22	1	38.00	0	0.00	38.10	1	235	0.43%
2023/03/20	0	0.00	8	37.20	37.35	-8	319	-2.51%
2023/03/17	1	37.45	0	0.00	37.60	1	405	0.25%
2023/03/15	1	38.30	1	38.15	38.15	0	394	0.00%
2023/03/14	0	0.00	2	38.70	38.60	-2	386	-0.52%
2023/03/10	0	39.35	0	0.00	39.15	0	381	0.00%
2023/03/09	1	39.40	0	0.00	39.60	1	382	0.26%
2023/02/24	0.1	39.35	0	0.00	39.15	0.1	359	0.01%
2023/02/23	0	39.20	0	0.00	39.20	0	356	0.00%
2023/02/22	1	39.00	0	0.00	39.20	1	355	0.28%
2023/02/20	0	39.30	0	0.00	39.25	0	347	0.00%
2023/02/15	1	38.80	0	0.00	38.90	1	355	0.28%
2023/02/09	0	0.00	0.4	39.19	39.00	-0.4	354	-0.11%
2023/02/08	0	0.00	0	39.47	39.25	0	353	0.00%
2023/02/02	0	39.00	0	0.00	39.15	0	349	0.00%
2023/01/31	0.2	39.10	0	0.00	38.85	0.2	349	0.06%
2023/01/30	0	0.00	1	38.70	38.75	-1	347	-0.29%
2023/01/12	0	0.00	1	38.60	38.60	-1	347	-0.29%
2023/01/10	2	38.33	0	0.00	38.30	2	348	0.57%
2023/01/05	0	0.00	1	38.15	38.05	-1	352	-0.28%
2023/01/04	0	0.00	1	38.00	37.95	-1	353	-0.28%
2023/01/03	1	38.05	0	0.00	38.00	1	356	0.28%
2022/12/21	0	0.00	2	38.20	38.05	-2	366	-0.55%
2022/12/19	1	38.65	0	0.00	38.50	1	368	0.27%
2022/12/16	0	0.00	2	38.53	38.55	-2	368	-0.54%
2022/12/14	1	39.10	0	0.00	39.40	1	368	0.27%
2022/12/12	24.2	40.44	22	40.31	40.00	2.2	347	0.63%
2022/12/09	22	39.99	0	0.00	40.85	22	279	7.86%
2022/12/05	2	38.10	0	0.00	38.15	2	192	1.04%
2022/11/17	0	0.00	1	37.95	37.95	-1	199	-0.50%
2022/11/16	2	37.48	8	37.60	37.30	-6	200	-3.00%
2022/11/14	0	0.00	1	37.40	37.45	-1	199	-0.50%
2022/11/03	0	0.00	1	36.30	36.25	-1	219	-0.46%
2022/11/01	8	36.25	0	0.00	36.35	8	220	3.63%
2022/10/28	0	0.00	1	36.00	35.90	-1	223	-0.45%
2022/10/27	1	36.25	0	0.00	36.15	1	224	0.45%
2022/10/26	0	0.00	2	35.98	35.95	-2	222	-0.90%
2022/10/24	0	0.00	1	36.50	36.20	-1	221	-0.45%
2022/10/19	0	0.00	1	36.60	36.25	-1	222	-0.45%
2022/10/18	0	0.00	3.3	36.47	36.60	-3.3	224	-1.47%
2022/10/17	1	36.35	0	0.00	36.30	1	229	0.44%
2022/10/14	1	36.65	0	0.00	36.55	1	230	0.43%
2022/10/07	1	37.60	0	0.00	37.70	1	230	0.43%
2022/09/26	2	39.35	0	0.00	38.65	2	240	0.83%
2022/09/21	0	0.00	2	40.75	40.00	-2	265	-0.75%
2022/09/19	0	0.00	0.3	40.00	39.50	-0.3	255	-0.12%
2022/09/07	2	39.00	0	0.00	39.00	2	275	0.73%
2022/09/06	1	39.10	0	0.00	39.25	1	275	0.36%
2022/09/05	2	39.40	1	39.35	39.40	1	273	0.37%
2022/08/19	1.3	40.58	0	0.00	40.40	1.3	261	0.50%
2022/08/16	0	0.00	1	40.05	40.05	-1	259	-0.39%
2022/08/15	0	0.00	2	40.15	40.10	-2	256	-0.78%
2022/08/12	1	40.10	0	0.00	39.90	1	251	0.40%
2022/08/11	1	39.00	0	0.00	39.25	1	241	0.41%
2022/08/08	0	0.00	2	38.10	38.20	-2	241	-0.83%
2022/08/02	0	0.00	1	38.00	38.00	-1	241	-0.41%
2022/08/01	0	0.00	5	38.30	38.25	-5	243	-2.05%
2022/07/29	1	38.50	10	38.40	38.40	-9	246	-3.65%
2022/07/27	0	0.00	15	38.25	38.35	-15	246	-6.09%
2022/07/26	0	0.00	10	38.15	38.25	-10	246	-4.06%
2022/07/22	0	0.00	1	37.55	38.20	-1	243	-0.41%
2022/07/19	1	37.70	1	37.70	37.80	0	255	0.00%
2022/07/18	1	38.00	0	0.00	37.75	1	256	0.39%
2022/07/08	1	36.20	0	0.00	36.50	1	260	0.38%
2022/07/05	0	0.00	1	37.15	36.80	-1	260	-0.38%
2022/07/04	7	36.53	0	0.00	36.70	7	259	2.70%
2022/07/01	3	38.67	1	39.30	38.35	2	253	0.79%
2022/06/30	1	39.75	0	0.00	39.15	1	242	0.41%
2022/06/17	0	40.05	0	0.00	39.80	0	225	0.00%
2022/05/18	0	40.40	0	0.00	40.10	0	305	0.00%
2022/05/17	1	39.95	0	0.00	39.95	1	311	0.32%
2022/05/11	1	39.60	0	0.00	39.80	1	326	0.31%
2022/05/09	0.2	40.00	0	0.00	39.70	0.2	334	0.06%
2022/05/04	5	40.00	0	0.00	39.95	5	344	1.45%
2022/04/29	0	0.00	1	40.10	40.10	-1	356	-0.28%
2022/04/28	1	39.70	0	0.00	39.90	1	366	0.27%
2022/04/22	0	0.00	0.3	40.80	40.80	-0.3	371	-0.08%
2022/04/14	0.2	41.45	0	0.00	41.00	0.2	408	0.05%
2022/04/13	2	40.80	0	0.00	40.95	2	413	0.48%
2022/04/12	0.1	40.60	0	0.00	40.50	0.1	427	0.02%
2022/04/11	0	0.00	2	40.50	40.25	-2	454	-0.44%
2022/04/08	0	0.00	1	40.60	40.65	-1	582	-0.17%
2022/04/07	0	0.00	2.5	40.90	40.55	-2.5	614	-0.40%
2022/04/06	0.1	41.00	0	0.00	40.95	0.1	637	0.02%
2022/04/01	2	40.70	0	0.00	40.70	2	639	0.31%
2022/03/29	0	0.00	2	40.80	40.90	-2	649	-0.31%
2022/03/28	1	40.40	0.5	40.59	40.90	0.5	650	0.08%
2022/03/25	2	40.93	0	0.00	40.80	2	648	0.31%
2022/03/24	0	41.57	0	0.00	41.05	0	643	0.00%
2022/03/22	0	0.00	2	41.70	41.60	-2	637	-0.31%
2022/03/18	1	41.45	0.4	41.50	41.55	0.6	639	0.09%
2022/03/17	4	41.29	0	0.00	41.25	4	638	0.63%
2022/03/15	0	0.00	1	40.95	40.70	-1	638	-0.16%
2022/03/14	1	41.30	1	41.25	41.30	0	638	0.00%
2022/03/11	0	0.00	1	41.35	41.20	-1	639	-0.16%
2022/03/10	1.1	41.12	5	41.10	41.20	-3.9	641	-0.61%
2022/03/09	0.2	40.65	0	0.00	40.45	0.2	643	0.03%
2022/03/08	11	40.08	1	39.95	39.95	10	646	1.55%
2022/03/07	11	41.00	3	40.85	41.00	8	640	1.25%
2022/03/02	0.1	42.45	0	0.00	42.20	0.1	663	0.01%
2022/03/01	0.1	42.30	2	42.25	42.20	-1.9	784	-0.25%
2022/02/25	0.2	42.00	1	41.85	41.85	-0.8	799	-0.10%
2022/02/24	11	42.02	1	42.10	41.65	10	808	1.24%
2022/02/23	1.1	42.51	3	42.58	42.60	-1.9	800	-0.24%
2022/02/22	0	0.00	1	42.45	42.40	-1	802	-0.12%
2022/02/21	5	43.19	0	0.00	43.10	5	801	0.62%
2022/02/18	3	42.87	1	43.10	43.10	2	800	0.25%
2022/02/17	0	0.00	1	42.90	42.70	-1	805	-0.12%
2022/02/16	1.2	43.10	1	43.05	43.00	0.2	810	0.02%
2022/02/15	0.2	43.40	0	0.00	42.70	0.2	815	0.02%
2022/02/14	0	0.00	0.2	42.70	42.90	-0.2	823	-0.02%
2022/02/11	2	43.45	2.1	43.51	43.45	-0.1	842	-0.01%
2022/02/10	0	0.00	0.5	43.27	43.20	-0.5	832	-0.06%
2022/02/09	1	42.80	1	43.05	43.05	0	838	0.00%
2022/02/08	1.2	42.63	0	0.00	42.90	1.2	850	0.14%
2022/02/07	0.1	42.65	0	0.00	42.55	0.1	857	0.01%
2022/01/26	0.1	42.00	5	41.90	42.00	-4.9	857	-0.57%
2022/01/25	0.2	42.06	1	41.85	41.70	-0.8	858	-0.10%
2022/01/24	1.2	41.84	0	0.00	42.05	1.2	858	0.14%
2022/01/21	1	43.00	3	42.75	42.50	-2	856	-0.23%
2022/01/20	1.1	43.55	10	42.94	43.60	-8.9	849	-1.05%
2022/01/19	0	0.00	1	42.85	42.95	-1	840	-0.12%
2022/01/18	10	43.31	0	0.00	42.90	10	838	1.19%
2022/01/17	1.1	43.29	0	0.00	43.20	1.1	835	0.13%
2022/01/14	0	0.00	3	42.92	42.95	-3	834	-0.36%
2022/01/13	0.1	43.60	1	43.40	43.30	-0.9	837	-0.11%
2022/01/12	0.2	43.30	0	0.00	43.50	0.2	831	0.02%
2022/01/11	6	42.83	8	42.86	42.75	-2	832	-0.24%
2022/01/10	1	42.70	2	43.30	43.30	-1	842	-0.12%
2022/01/07	1	42.95	4	42.65	42.70	-3	861	-0.35%
2022/01/06	5	43.35	0	0.00	43.40	5	851	0.59%
2022/01/05	4	43.81	2	43.90	43.70	2	844	0.24%
2022/01/04	7.3	44.27	5	44.13	44.15	2.3	833	0.27%
2022/01/03	18.1	45.81	17	45.44	44.85	1.1	807	0.14%
2021/12/30	5	43.46	3.3	43.41	43.75	1.7	681	0.25%
2021/12/29	1.3	43.45	2.1	43.29	43.40	-0.8	657	-0.12%
2021/12/22	1	41.90	0	0.00	41.90	1	656	0.15%
2021/12/21	0.3	41.78	0	0.00	41.80	0.3	669	0.04%
2021/12/20	0	41.85	0	0.00	41.65	0	683	0.00%
2021/12/10	1	42.00	0	0.00	42.00	1	705	0.14%
2021/12/06	1	41.80	0	0.00	42.25	1	786	0.13%
2021/12/03	0.1	42.10	0	0.00	41.95	0.1	795	0.01%
2021/12/01	1.1	41.83	0	0.00	42.60	1.1	800	0.14%
2021/11/30	2.2	42.11	0	0.00	42.10	2.2	796	0.27%
2021/11/29	1.1	41.74	0	0.00	41.85	1.1	794	0.14%
2021/11/26	3	42.42	5	42.21	42.20	-2	783	-0.26%
2021/11/25	13.3	44.45	21	46.01	43.20	-7.7	766	-1.00%
2021/11/23	0	0.00	2	43.50	43.75	-2	629	-0.32%
2021/11/19	0	43.60	0	0.00	43.30	0	629	0.00%
2021/11/15	0	0.00	1	43.45	43.55	-1	634	-0.16%
2021/11/12	3	42.90	0	0.00	42.90	3	636	0.47%
2021/11/10	0.2	43.50	2	43.60	43.55	-1.8	665	-0.27%
2021/11/09	0	0.00	0.2	42.50	42.75	-0.2	655	-0.02%
2021/11/08	1	43.00	0	0.00	42.90	1	666	0.15%
2021/11/05	0.3	42.95	1	42.85	42.90	-0.7	673	-0.10%
2021/11/01	0	0.00	1	42.00	41.95	-1	692	-0.14%
2021/10/29	0	0.00	0.5	41.80	41.80	-0.5	691	-0.07%
2021/10/22	1	41.30	0	0.00	41.50	1	751	0.13%
2021/10/21	0	0.00	0.2	41.70	41.50	-0.2	765	-0.03%
2021/10/19	0.1	41.45	4	41.38	41.40	-3.9	784	-0.50%
2021/10/18	1	41.10	0	0.00	40.95	1	783	0.13%
2021/10/15	0	0.00	3	41.35	42.40	-3	782	-0.38%
2021/10/14	5	39.80	0	0.00	40.15	5	773	0.65%
2021/10/08	1	41.00	0	0.00	40.90	1	818	0.12%
2021/10/05	0.1	40.30	0	40.30	40.30	0.1	863	0.01%
2021/10/04	2	40.18	0	0.00	40.15	2	863	0.23%
2021/10/01	2	40.90	5	40.75	40.80	-3	860	-0.35%
2021/09/29	0	42.33	0	0.00	42.05	0	862	0.00%
2021/09/28	0	0.00	0.4	43.15	43.00	-0.4	865	-0.05%
2021/09/27	0.1	43.00	0	0.00	42.60	0.1	856	0.01%
2021/09/23	0.2	41.50	0	0.00	41.50	0.2	859	0.02%
2021/09/14	1	41.80	0	0.00	41.85	1	887	0.11%
2021/09/13	1	42.05	1	42.05	42.20	0	897	0.00%
2021/09/10	1.3	42.43	5	42.82	42.65	-3.7	905	-0.41%
2021/09/08	1	39.45	0	0.00	39.00	1	852	0.12%
2021/08/30	0	0.00	1	40.60	40.60	-1	936	-0.11%
2021/08/27	0	0.00	0.4	40.40	40.30	-0.4	946	-0.04%
2021/08/26	5.2	40.32	0	0.00	39.90	5.2	966	0.53%
2021/08/25	0.3	40.50	1	40.40	40.55	-0.7	1,002	-0.07%
2021/08/23	5.1	39.01	0	0.00	39.55	5.1	1,227	0.42%
2021/08/20	0	38.95	1	38.90	38.60	-1	1,254	-0.08%
2021/08/19	1	39.20	30	39.03	38.80	-29	1,247	-2.32%
2021/08/18	1	39.00	0	0.00	39.60	1	1,243	0.08%
2021/08/17	5	40.00	0	0.00	39.35	5	1,245	0.40%
2021/08/16	11	40.40	1	39.75	39.70	10	1,243	0.80%
2021/08/13	0	0.00	2	43.23	43.20	-2	1,219	-0.16%
2021/08/12	2	43.35	0	0.00	43.30	2	1,218	0.16%
2021/08/11	0	0.00	1	44.25	43.85	-1	1,212	-0.08%
2021/08/09	12	44.55	0	0.00	44.45	12	1,240	0.97%
2021/08/06	20	45.20	0	0.00	44.90	20	1,256	1.59%
2021/08/04	2	45.28	0	0.00	45.35	2	1,304	0.15%
2021/08/03	2	45.18	1	45.10	45.30	1	1,345	0.07%
2021/08/02	1	45.15	3.5	45.21	45.55	-2.5	1,349	-0.19%
2021/07/30	0.1	45.00	1	45.00	44.65	-0.9	1,345	-0.07%
2021/07/29	1	44.05	0	0.00	44.00	1	1,343	0.07%
2021/07/28	1	43.70	0	0.00	43.60	1	1,354	0.07%
2021/07/27	0	0.00	1	45.25	44.25	-1	1,390	-0.07%
2021/07/26	0	0.00	1	44.60	44.80	-1	1,423	-0.07%
2021/07/23	0	0.00	0	43.90	43.90	0	1,435	0.00%
2021/07/22	0.2	43.70	0	0.00	43.55	0.2	1,455	0.01%
2021/07/21	1	43.45	0	0.00	43.10	1	1,482	0.07%
2021/07/20	0	0.00	2	43.85	43.45	-2	1,498	-0.13%
2021/07/19	3	44.47	2.1	44.65	44.30	0.9	1,518	0.06%
2021/07/16	1	44.75	0	0.00	44.80	1	1,742	0.06%
2021/07/15	2.1	44.76	3	45.08	45.15	-0.9	1,765	-0.05%
2021/07/14	1	44.00	0	0.00	44.30	1	1,788	0.06%
2021/07/13	3	44.93	2	45.08	44.65	1	1,808	0.06%
2021/07/12	0	0.00	5	44.00	44.15	-5	1,817	-0.28%
2021/07/09	0	43.90	0	0.00	43.70	0	1,856	0.00%
2021/07/07	0	44.10	0	0.00	44.10	0	1,978	0.00%
2021/07/06	1	44.35	0	0.00	44.25	1	2,080	0.05%
2021/07/05	0	0.00	7	44.65	44.70	-7	2,166	-0.32%
2021/07/02	0	0.00	0.5	43.95	43.90	-0.5	2,305	-0.02%
2021/07/01	0	0.00	1	44.40	43.80	-1	2,527	-0.04%
2021/06/28	1	44.00	0.1	44.15	43.90	0.9	3,193	0.03%
2021/06/24	0.3	43.54	0	0.00	43.40	0.3	3,350	0.01%
2021/06/21	2	43.28	0	0.00	43.20	2	3,394	0.06%
2021/06/15	0	0.00	1	45.25	45.15	-1	3,568	-0.03%
2021/06/10	0.1	44.55	3	44.85	44.50	-2.9	3,685	-0.08%
2021/06/09	6	44.86	0	0.00	44.55	6	3,891	0.15%
2021/06/08	1	46.15	1	46.15	45.50	0	3,984	0.00%
2021/06/07	1	44.55	0	0.00	45.60	1	3,983	0.03%
2021/06/04	0	44.60	0	0.00	44.50	0	3,988	0.00%
2021/06/03	0	0.00	1	45.20	45.05	-1	4,005	-0.02%
2021/06/01	11	47.34	5.2	47.19	47.35	5.8	4,108	0.14%
2021/05/31	1	46.20	5	45.81	46.40	-4	4,098	-0.10%
2021/05/25	0.1	42.10	0	0.00	42.50	0.1	4,088	0.00%
2021/05/24	0.1	41.55	1	41.90	42.00	-0.9	4,151	-0.02%
2021/05/21	0.1	41.65	0	0.00	41.45	0.1	4,162	0.00%
2021/05/18	1	39.40	0	0.00	42.00	1	4,178	0.02%
2021/05/14	1	41.50	0	0.00	41.50	1	4,143	0.02%
2021/05/13	6	40.09	0	0.00	41.20	6	4,124	0.15%
2021/05/12	2	41.50	12	43.26	41.55	-10	4,101	-0.24%
2021/05/11	0	0.00	5	44.92	44.50	-5	4,055	-0.12%
2021/05/10	5	47.20	0	0.00	47.65	5	4,019	0.12%
2021/05/07	5	48.10	0	0.00	48.05	5	4,017	0.12%
2021/05/06	1	46.90	0	0.00	46.00	1	4,013	0.02%
2021/05/05	0	0.00	1	46.25	46.35	-1	4,007	-0.02%
2021/05/04	2	46.30	7	46.19	46.65	-5	4,005	-0.12%
2021/05/03	2	48.35	1	48.20	47.70	1	3,971	0.03%
2021/04/29	0	0.00	4	49.08	49.20	-4	3,938	-0.10%
2021/04/28	1	48.90	1	48.70	48.60	0	3,933	0.00%
2021/04/27	2	49.33	1	49.95	49.30	1	3,937	0.03%
2021/04/26	0	0.00	1	49.95	50.00	-1	3,913	-0.03%
2021/04/23	4	49.74	0	0.00	49.90	4	3,907	0.10%
2021/04/22	13	51.76	13	51.64	50.10	0	3,948	0.00%
2021/04/21	2	50.50	1	50.30	50.10	1	3,736	0.03%
2021/04/20	2	49.70	1	50.90	50.90	1	3,723	0.03%
2021/04/19	2	48.98	2	48.98	49.00	0	3,710	0.00%
2021/04/16	2	49.75	1	49.65	49.50	1	3,718	0.03%
2021/04/15	7	50.20	2	50.30	50.30	5	3,718	0.13%
2021/04/14	3	49.30	1	50.00	50.00	2	3,796	0.05%
2021/04/13	1	49.50	3	50.25	49.40	-2	3,799	-0.05%
2021/04/12	5	50.84	4	51.10	50.10	1	3,970	0.03%
2021/04/09	6	51.90	5	51.40	51.90	1	3,932	0.03%
2021/04/08	12	51.77	24	52.32	52.20	-12	3,862	-0.31%
2021/04/07	15	51.51	12	51.27	50.70	3	3,714	0.08%
2021/04/06	6.1	53.07	13.1	52.49	52.50	-7	3,493	-0.20%
2021/04/01	24	49.21	19	49.33	49.60	5	3,216	0.16%
2021/03/31	3	49.17	7	49.32	48.90	-4	3,118	-0.13%
2021/03/30	16	47.86	1	48.10	48.20	15	2,822	0.53%
2021/03/29	1	47.30	0	0.00	47.25	1	2,705	0.04%
2021/03/26	0	0.00	1	46.50	46.60	-1	2,704	-0.04%
2021/03/25	0	0.00	1	45.60	45.55	-1	2,676	-0.04%
2021/03/23	1.1	45.20	4	45.01	45.15	-2.9	2,646	-0.11%
2021/03/22	1	45.40	10	45.21	45.20	-9	2,631	-0.34%
2021/03/19	5	45.55	9	45.51	45.20	-4	2,616	-0.15%
2021/03/18	0	0.00	1	47.15	46.95	-1	2,538	-0.04%
2021/03/17	0	0.00	3	47.13	47.30	-3	2,496	-0.12%
2021/03/16	5	48.05	10	48.00	47.55	-5	2,473	-0.20%
2021/03/15	4	48.00	2	48.40	48.40	2	2,402	0.08%
2021/03/12	2	47.25	17	47.17	47.60	-15	2,209	-0.68%
2021/03/10	1	45.40	1	45.40	45.35	0	2,286	0.00%
2021/03/09	1	45.10	1	45.90	45.85	0	2,292	0.00%
2021/03/08	16	46.54	1	47.65	46.15	15	2,275	0.66%
2021/03/05	0	0.00	18	45.40	45.20	-18	2,151	-0.84%
2021/03/04	1	45.35	19	45.90	45.35	-18	2,166	-0.83%
2021/03/03	2	44.15	0	0.00	44.60	2	2,023	0.10%
2021/03/02	2	44.90	5	44.20	44.20	-3	2,011	-0.15%
2021/02/26	3	44.93	0	0.00	44.85	3	2,003	0.15%
2021/02/25	0	0.00	1	45.60	45.20	-1	1,981	-0.05%
2021/02/24	1	45.10	10	45.71	45.05	-9	1,950	-0.46%
2021/02/23	0	0.00	7	44.19	44.20	-7	1,878	-0.37%
2021/02/22	20	43.70	2	44.10	43.50	18	1,865	0.97%
2021/02/18	2	43.40	1	43.55	43.45	1	1,875	0.05%
2021/02/05	10	41.88	0	0.00	41.95	10	1,861	0.54%
2021/02/02	3	42.00	0	0.00	41.90	3	1,870	0.16%
2021/02/01	1	40.70	0	0.00	40.80	1	1,862	0.05%
2021/01/29	7	41.10	0	0.00	41.15	7	1,855	0.38%
2021/01/28	1	41.70	1	41.50	41.30	0	1,847	0.00%
2021/01/25	2	41.98	3	42.13	42.25	-1	1,849	-0.05%
2021/01/22	0	0.00	1	42.30	42.45	-1	1,845	-0.05%
2021/01/21	2	42.43	0	0.00	42.50	2	1,837	0.11%
2021/01/20	5	43.65	2	42.55	42.55	3	1,823	0.16%
2021/01/19	1	44.35	1	44.95	44.25	0	1,789	0.00%
2021/01/18	0	0.00	1	44.30	44.20	-1	1,784	-0.06%
2021/01/15	2	45.00	20	44.76	44.60	-18	1,782	-1.01%
2021/01/14	0	0.00	1	45.15	45.15	-1	1,722	-0.06%
2021/01/13	5	45.05	3	45.70	44.95	2	1,707	0.12%
2021/01/12	5	45.10	3	45.05	45.05	2	1,690	0.12%
2021/01/11	4	44.88	2	45.30	46.05	2	1,655	0.12%
2021/01/08	5	45.80	0	0.00	45.70	5	1,624	0.31%
2021/01/07	21	46.93	5	47.08	46.70	16	1,588	1.01%
2021/01/06	11	46.07	5	45.26	45.15	6	1,466	0.41%
2021/01/05	26	46.93	11	46.58	46.70	15	1,394	1.08%
2021/01/04	2	44.40	2.1	44.76	44.90	-0.1	1,172	-0.01%
2020/12/31	1	43.00	2.1	43.40	44.00	-1.1	1,105	-0.10%
2020/12/28	3	42.70	2	43.08	43.35	1	1,083	0.09%
2020/12/23	0	0.00	5	42.55	42.70	-5	1,075	-0.46%
2020/12/22	8.5	43.92	0	0.00	42.75	8.5	1,086	0.78%
2020/12/21	0.2	43.50	1	43.25	43.60	-0.8	1,054	-0.08%
2020/12/16	0	0.00	4	42.30	42.85	-4	1,066	-0.38%
2020/12/15	8	42.93	0	0.00	41.90	8	1,080	0.74%
2020/12/11	3	43.32	1	43.05	43.40	2	1,064	0.19%
2020/12/10	1	43.35	0	0.00	43.10	1	1,050	0.10%
2020/12/09	0	0.00	4	44.50	44.10	-4	1,044	-0.38%
2020/12/08	0	0.00	4	43.70	44.75	-4	1,045	-0.38%
2020/12/07	4	44.76	4	44.71	44.35	0	1,043	0.00%
2020/12/04	20	45.29	20	45.21	45.05	0	975	0.00%
2020/12/03	1	43.60	8	43.65	43.60	-7	858	-0.82%
2020/12/02	8	43.06	3	43.10	43.10	5	848	0.59%
2020/11/30	1	43.15	7	43.06	43.15	-6	860	-0.70%
2020/11/27	0	0.00	1	42.05	42.05	-1	841	-0.12%
2020/11/26	1	41.95	0	0.00	42.00	1	877	0.11%
2020/11/24	0	0.00	1.1	42.15	42.30	-1.1	1,028	-0.11%
2020/11/18	0	0.00	2	41.90	42.00	-2	1,250	-0.16%
2020/11/17	0	0.00	5	42.85	42.15	-5	1,262	-0.40%
2020/11/16	0	0.00	9	41.92	41.85	-9	1,278	-0.70%
2020/11/12	1	41.30	0	0.00	41.35	1	1,305	0.08%
2020/11/05	1	40.80	0	0.00	40.80	1	1,374	0.07%
2020/11/04	0	0.00	1	41.10	41.30	-1	1,392	-0.07%
2020/11/02	14	39.31	2	38.98	39.15	12	1,415	0.85%
2020/10/30	0	0.00	3	39.85	39.85	-3	1,443	-0.21%
2020/10/27	1	40.80	0	0.00	40.95	1	1,476	0.07%
2020/10/26	1	41.05	1	41.15	41.15	0	1,502	0.00%
2020/10/23	1	40.95	0	0.00	41.55	1	1,530	0.07%
2020/10/22	1	40.15	5	40.61	40.70	-4	1,630	-0.25%
2020/10/21	2	40.75	0	0.00	40.70	2	1,760	0.11%
2020/10/19	1	40.30	1	40.45	40.40	0	1,886	0.00%
2020/10/16	1	40.35	0	0.00	40.05	1	1,993	0.05%
2020/10/15	1	40.10	1	40.40	40.40	0	2,028	0.00%
2020/10/13	1	40.40	0	0.00	40.55	1	2,102	0.05%
2020/10/12	5	41.54	0	0.00	40.95	5	2,132	0.23%
2020/10/08	1	41.80	1	41.55	41.70	0	2,184	0.00%
2020/09/25	5	40.80	4	40.59	40.10	1	3,451	0.03%
2020/09/24	4.7	40.81	6	40.90	40.70	-1.3	3,463	-0.04%
2020/09/23	2	41.90	1	41.95	41.90	1	3,494	0.03%
2020/09/22	5	42.43	2	42.30	42.20	3	3,524	0.09%
2020/09/21	1	44.25	0	0.00	43.05	1	3,526	0.03%
2020/09/18	2	42.83	10.2	42.77	43.80	-8.2	3,519	-0.23%
2020/09/17	0	0.00	0.3	42.50	42.45	-0.3	3,499	-0.01%
2020/09/16	0	0.00	8.5	43.29	42.30	-8.5	3,504	-0.24%
2020/09/15	0	0.00	10	43.14	42.80	-10	3,511	-0.28%
2020/09/14	7	42.24	15	42.21	42.75	-8	3,526	-0.23%
2020/09/11	11	42.35	7	42.33	42.10	4	3,523	0.11%
2020/09/10	13	43.15	8	43.04	43.00	5	3,507	0.14%
2020/09/09	8	43.78	3	43.95	43.90	5	3,492	0.14%
2020/09/08	1	44.30	0	0.00	44.70	1	3,476	0.03%
2020/09/04	1	44.30	2	44.60	44.95	-1	3,479	-0.03%
2020/09/03	1	45.30	5	45.69	45.30	-4	3,478	-0.12%
2020/09/02	3	45.22	2	45.30	45.35	1	3,467	0.03%
2020/09/01	1	45.50	0	0.00	45.80	1	3,459	0.03%
2020/08/31	9	46.22	24.2	46.46	46.20	-15.2	3,432	-0.44%
2020/08/28	7	44.66	0	0.00	44.35	7	3,292	0.21%
2020/08/27	3.3	46.11	4	46.10	45.15	-0.7	3,278	-0.02%
2020/08/26	2	44.98	4	45.46	45.15	-2	3,224	-0.06%
2020/08/25	0	0.00	11	44.99	45.40	-11	3,196	-0.34%
2020/08/24	5	44.68	6	44.46	45.10	-1	3,156	-0.03%
2020/08/21	5	41.94	11	42.50	42.85	-6	3,051	-0.20%
2020/08/20	7	41.44	8	41.14	41.70	-1	3,032	-0.03%
2020/08/19	5.5	43.38	4	43.20	43.15	1.5	2,997	0.05%
2020/08/18	4	44.03	2	43.90	43.90	2	2,984	0.07%
2020/08/17	2	44.70	2	44.98	44.60	0	2,965	0.00%
2020/08/14	1	43.85	1	43.90	44.05	0	2,946	0.00%
2020/08/13	3	44.23	1	44.75	43.50	2	2,939	0.07%
2020/08/12	10.3	43.21	7	43.52	43.70	3.3	2,915	0.11%
2020/08/11	4	43.99	2.1	44.04	43.35	1.9	2,907	0.07%
2020/08/10	1	44.05	3	44.30	44.05	-2	2,926	-0.07%
2020/08/06	4	44.91	0	0.00	44.90	4	2,913	0.14%
2020/08/05	2	45.55	0	0.00	45.70	2	2,918	0.07%
2020/08/03	0	0.00	5	44.30	44.30	-5	2,989	-0.17%
2020/07/30	1	45.20	3	44.23	44.45	-2	2,976	-0.07%
2020/07/29	6	44.42	9	44.43	44.50	-3	2,951	-0.10%
2020/07/28	10.2	45.60	5	44.55	44.25	5.2	2,924	0.18%
2020/07/27	11	47.94	9	49.05	46.20	2	2,815	0.07%
2020/07/24	10	46.96	1	47.05	47.15	9	2,675	0.34%
2020/07/23	1	48.70	0	0.00	48.70	1	2,598	0.04%
2020/07/22	2	49.40	20	50.40	50.70	-18	2,542	-0.71%
2020/07/21	3	48.45	0.2	48.00	48.00	2.8	2,431	0.12%
2020/07/20	10	45.60	3	46.17	46.90	7	2,388	0.29%
2020/07/17	2	47.50	4	47.48	47.30	-2	2,362	-0.08%
2020/07/16	2	46.60	4	47.56	46.95	-2	2,315	-0.09%
2020/07/15	5	47.85	4	48.43	47.75	1	2,281	0.04%
2020/07/14	0	0.00	10	48.47	47.80	-10	2,232	-0.45%
2020/07/13	22	50.67	8	51.40	50.10	14	2,161	0.65%
2020/07/10	10	49.10	20	50.05	51.40	-10	2,095	-0.48%
2020/07/09	12.1	51.81	19	52.49	50.80	-6.9	1,975	-0.35%
2020/07/08	63	53.07	44.2	53.28	53.40	18.8	1,737	1.08%
2020/07/07	13	50.00	1	50.00	50.00	12	1,121	1.07%
2020/07/06	0	0.00	1	45.50	45.50	-1	999	-0.10%
2020/07/02	2	36.55	3	37.15	37.65	-1	952	-0.10%
2020/07/01	4	38.94	3	38.93	39.00	1	903	0.11%
2020/06/24	0	0.00	23	38.93	39.00	-23	849	-2.71%
2020/06/23	0	0.00	5	39.25	38.85	-5	857	-0.58%
2020/06/22	6	39.23	70	39.27	39.15	-64	852	-7.51%
2020/06/19	3	39.00	0	0.00	38.90	3	844	0.36%
2020/06/18	61	38.43	1	38.50	38.55	60	825	7.27%
2020/06/17	30	38.30	0	0.00	38.40	30	821	3.65%
2020/06/16	0	0.00	1	38.05	38.20	-1	829	-0.12%
2020/06/15	51	37.44	15.5	37.50	37.45	35.5	844	4.20%
2020/06/11	1	37.30	0.5	37.45	37.45	0.5	840	0.06%
2020/06/10	10	38.65	0	0.00	38.65	10	832	1.20%
2020/06/09	1	38.05	3	38.03	38.20	-2	845	-0.24%
2020/06/08	2	38.00	0	0.00	37.90	2	852	0.23%
2020/06/05	0	0.00	1	38.15	38.10	-1	843	-0.12%
2020/06/03	6	37.51	1	37.55	37.65	5	853	0.59%
2020/06/02	7	37.86	0	0.00	37.55	7	852	0.82%
2020/05/28	2	37.20	0	0.00	37.15	2	839	0.24%
2020/05/22	0	0.00	20	36.90	36.90	-20	839	-2.38%
2020/05/15	6	37.50	0	0.00	37.25	6	830	0.72%
2020/05/14	5	37.15	0	0.00	37.05	5	794	0.63%
2020/05/13	17	37.56	0	0.00	37.50	17	781	2.17%
2020/05/12	4	37.63	2	37.50	37.50	2	773	0.26%
2020/05/11	5	38.05	1	38.15	38.10	4	751	0.53%
2020/05/08	4	36.45	6	36.28	36.95	-2	698	-0.29%
2020/05/07	1	34.00	4	34.90	34.90	-3	638	-0.47%
2020/05/06	1	33.20	0	0.00	33.25	1	615	0.16%
2020/04/28	4	32.90	1	32.90	32.85	3	626	0.48%
2020/04/27	3	32.95	0	0.00	33.00	3	653	0.46%
2020/04/24	3	32.35	0	0.00	32.60	3	653	0.46%
2020/04/23	1	32.45	0	0.00	32.25	1	652	0.15%
2020/04/21	1	32.50	0	0.00	32.00	1	650	0.15%
2020/04/17	1	33.20	7	33.25	33.45	-6	643	-0.93%
2020/04/16	0	0.00	0	33.10	32.90	0	639	0.00%
2020/04/09	1	32.15	2	32.40	32.40	-1	650	-0.15%
2020/04/06	1	30.35	0	0.00	30.70	1	627	0.16%
2020/03/31	8	30.08	0	0.00	30.40	8	627	1.28%
2020/03/30	3	29.50	0	0.00	29.80	3	620	0.48%
2020/03/27	1	30.40	6	30.20	30.20	-5	620	-0.81%
2020/03/24	3	28.10	0	0.00	28.25	3	614	0.49%
2020/03/20	1	27.80	4	27.70	27.80	-3	620	-0.48%
2020/03/16	4	29.23	0	0.00	29.10	4	577	0.69%
2020/03/13	3	28.67	16	28.56	29.00	-13	565	-2.30%
2020/03/12	1	32.45	2	31.55	31.20	-1	541	-0.18%
2020/03/11	1	33.95	0	0.00	33.60	1	522	0.19%
2020/03/09	1	34.50	0	0.00	33.90	1	507	0.20%
2020/03/04	0	0.00	1	34.65	34.70	-1	506	-0.20%
2020/03/02	0	0.00	1	34.70	34.55	-1	520	-0.19%
2020/02/27	0	0.00	6	35.40	35.30	-6	513	-1.17%
2020/02/25	1	35.40	0	0.00	35.45	1	519	0.19%
2020/02/24	5	35.60	1	35.50	35.65	4	523	0.76%
2020/02/20	4	35.75	0	0.00	35.75	4	520	0.77%
2020/02/13	5	35.70	0	0.00	35.65	5	546	0.91%
2020/02/12	5	35.40	0	0.00	35.40	5	560	0.89%
2020/02/10	2	34.80	0	0.00	34.95	2	554	0.36%
2020/02/04	2	36.40	1	36.40	36.40	1	593	0.17%
2020/02/03	2	35.50	0	0.00	35.60	2	594	0.34%
2020/01/30	0	0.00	8	37.90	36.50	-8	582	-1.37%
2020/01/20	0	0.00	1	39.10	39.00	-1	560	-0.18%
2020/01/09	3	38.40	0	0.00	38.30	3	643	0.47%
2020/01/07	1	38.95	0	0.00	38.80	1	653	0.15%
2019/12/31	1	39.80	0	0.00	39.70	1	684	0.15%
2019/12/30	0	0.00	2	39.60	39.60	-2	717	-0.28%
2019/12/20	0	0.00	1	40.20	40.15	-1	833	-0.12%
2019/12/19	0	0.00	11	40.25	40.25	-11	830	-1.32%
2019/12/18	0	0.00	2	39.88	39.95	-2	821	-0.24%
2019/12/12	0	0.00	45	39.60	39.60	-45	846	-5.32%
2019/12/11	0	0.00	0.4	39.10	39.10	-0.4	847	-0.05%
2019/12/09	6	39.60	0.3	39.40	39.55	5.7	862	0.66%
2019/12/06	0	0.00	0.3	39.50	39.30	-0.3	906	-0.03%
2019/11/29	0	0.00	1	39.60	39.60	-1	930	-0.11%
2019/11/28	2	39.83	1	40.00	39.95	1	935	0.11%
2019/11/27	0	0.00	1	39.55	39.55	-1	925	-0.11%
2019/11/26	2	39.40	0	0.00	39.35	2	924	0.22%
2019/11/20	4	39.08	1	39.05	39.05	3	928	0.32%
2019/11/18	1	39.30	1	39.20	39.30	0	943	0.00%
2019/11/15	1	38.55	0	0.00	38.55	1	978	0.10%
2019/11/12	1	38.65	0	0.00	38.55	1	993	0.10%
2019/11/11	5	39.31	1	38.90	38.90	4	985	0.41%
2019/11/07	0	0.00	15	40.00	40.00	-15	989	-1.52%
2019/11/06	5	39.91	1	40.25	40.00	4	991	0.40%
2019/11/05	6	40.38	1	40.35	40.30	5	988	0.51%
2019/11/04	0	0.00	0.5	40.10	40.25	-0.5	982	-0.05%
2019/10/30	5	38.95	0	0.00	38.90	5	980	0.51%
2019/10/29	5	39.20	0	0.00	39.10	5	975	0.51%
2019/10/28	3	39.50	0	0.00	39.45	3	980	0.31%
2019/10/24	3	38.85	0	0.00	38.95	3	972	0.31%
2019/10/23	2	38.80	0	0.00	38.60	2	974	0.21%
2019/10/21	8	39.73	2	39.30	39.20	6	997	0.60%
2019/10/18	3	39.28	2	39.18	39.50	1	980	0.10%
2019/10/17	0	0.00	0	38.35	38.25	0	941	0.00%
2019/10/16	3	38.35	0	0.00	38.10	3	944	0.32%
2019/10/09	2.5	36.94	0	0.00	36.90	2.5	944	0.26%
2019/10/08	2	37.53	3	37.47	37.40	-1	942	-0.11%
2019/10/07	1	37.05	0	0.00	36.80	1	942	0.11%
2019/10/04	1	37.20	0	0.00	37.20	1	1,001	0.10%
2019/10/03	1	38.00	0	0.00	38.00	1	1,043	0.10%
2019/10/02	2	38.25	0	0.00	38.60	2	1,064	0.19%
2019/10/01	9	37.99	3	37.85	37.95	6	1,070	0.56%
2019/09/27	1	38.70	0	0.00	38.70	1	1,051	0.10%
2019/09/26	1	39.10	0	0.00	39.10	1	1,063	0.09%
2019/09/25	11	39.32	0	0.00	39.05	11	1,072	1.03%
2019/09/24	1	40.10	0	0.00	40.05	1	1,055	0.09%
2019/09/23	4	40.19	0	0.00	40.10	4	1,060	0.38%
2019/09/19	5	40.00	0	0.00	40.00	5	1,055	0.47%
2019/09/18	1	39.75	0	0.00	39.75	1	1,054	0.09%
2019/09/17	3	39.78	0	0.00	39.70	3	1,052	0.29%
2019/09/11	5	39.85	0	0.00	40.00	5	1,054	0.47%
2019/09/10	5.2	40.06	0	0.00	40.10	5.2	1,059	0.49%
2019/09/09	2	41.80	0	0.00	41.60	2	1,023	0.20%
2019/09/06	2	41.95	0	0.00	41.95	2	1,023	0.20%
2019/09/05	1	41.85	0	0.00	41.85	1	1,016	0.10%
2019/09/02	1	41.95	0	0.00	42.00	1	1,038	0.10%
2019/08/27	1	41.50	0	0.00	41.35	1	1,047	0.10%
2019/08/23	8	42.40	0	0.00	42.40	8	1,048	0.76%
2019/08/22	5	42.65	3	42.65	42.45	2	1,070	0.19%
2019/08/20	3	42.60	3.6	42.71	42.95	-0.6	1,067	-0.06%
2019/08/19	6	42.30	0	0.00	42.15	6	1,046	0.57%
2019/08/14	1	42.10	0	0.00	41.80	1	1,106	0.09%
2019/08/08	0	0.00	1	42.05	42.10	-1	1,193	-0.08%
2019/08/06	5	41.07	0	0.00	41.30	5	1,320	0.38%
2019/08/02	1	42.65	0	0.00	42.00	1	1,488	0.07%
2019/07/31	3	43.65	0	0.00	43.65	3	1,521	0.20%
2019/07/29	0	0.00	1	45.20	45.00	-1	1,551	-0.06%
2019/07/24	2	45.55	4	45.83	45.80	-2	1,606	-0.12%
2019/07/23	2	44.53	0	0.00	44.70	2	1,599	0.13%
2019/07/15	1	44.70	2	44.58	44.60	-1	1,756	-0.06%
2019/07/12	0	0.00	0.1	45.30	45.10	-0.1	1,768	-0.01%
2019/07/11	1	45.35	1	45.30	45.30	0	1,797	0.00%
2019/07/10	5.4	45.54	24	45.31	45.20	-18.6	1,821	-1.02%
2019/07/09	25	48.93	7	49.00	48.95	18	1,784	1.01%
2019/07/08	2	48.45	1	48.50	48.40	1	1,770	0.06%
2019/07/05	3	48.20	0	0.00	48.25	3	1,791	0.17%
2019/07/04	1.3	48.11	0	0.00	48.15	1.3	1,838	0.07%
2019/07/03	4	48.25	0	0.00	48.25	4	1,838	0.22%
2019/07/02	2	48.00	0	0.00	47.85	2	1,833	0.11%
2019/06/26	0	0.00	3	47.30	47.20	-3	1,957	-0.15%
2019/06/25	0.3	47.75	0	0.00	47.60	0.3	1,999	0.02%
2019/06/24	0	0.00	1	47.65	47.70	-1	2,024	-0.05%
2019/06/17	1	47.40	0	0.00	47.40	1	2,117	0.05%
2019/06/11	2	46.55	0	0.00	46.80	2	2,137	0.09%
2019/06/05	0.2	46.35	1	46.20	46.10	-0.8	2,145	-0.04%
2019/05/29	1	46.10	0	0.00	45.50	1	2,155	0.05%
2019/05/28	2	46.30	0	0.00	46.45	2	2,151	0.09%
2019/05/23	1	46.20	6	47.23	46.25	-5	2,142	-0.23%
2019/05/22	0	0.00	10	47.89	47.75	-10	2,103	-0.48%
2019/05/20	2	48.63	0	0.00	48.50	2	2,065	0.10%
2019/05/17	6.2	49.49	0	0.00	49.00	6.2	2,047	0.30%
2019/05/16	11	51.61	9	51.54	50.10	2	2,022	0.10%
2019/05/15	10	51.41	23.2	51.42	51.70	-13.2	1,996	-0.66%
2019/05/14	1	49.60	1	49.20	50.30	0	1,919	0.00%
2019/05/13	15	50.90	10	50.96	50.40	5	1,877	0.27%
2019/05/10	3	49.87	5	49.95	50.00	-2	1,744	-0.11%
2019/05/08	1	50.10	2	49.73	49.80	-1	1,677	-0.06%
2019/05/07	0	0.00	48	49.16	49.55	-48	1,646	-2.92%
2019/05/06	0	0.00	2	47.95	47.90	-2	1,626	-0.12%
2019/05/03	2	49.23	0	0.00	48.90	2	1,606	0.12%
2019/05/02	4	49.60	4	50.09	49.90	0	1,582	0.00%
2019/04/30	0	0.00	1	48.95	50.00	-1	1,561	-0.06%
2019/04/29	2	48.93	0	0.00	48.65	2	1,548	0.13%
2019/04/26	1	49.95	1	49.75	49.65	0	1,528	0.00%
2019/04/25	0	0.00	5	50.44	50.60	-5	1,514	-0.33%
2019/04/24	0	0.00	1	50.00	49.85	-1	1,471	-0.07%
2019/04/23	0	0.00	1	49.00	49.20	-1	1,446	-0.07%
2019/04/22	1	48.50	0	0.00	48.75	1	1,420	0.07%
2019/04/19	0	0.00	2	50.20	49.80	-2	1,395	-0.14%
2019/04/17	0	0.00	3	49.97	49.80	-3	1,359	-0.22%
2019/04/16	3	50.47	0	0.00	49.95	3	1,325	0.23%
2019/04/15	1	50.30	3	50.77	51.00	-2	1,297	-0.15%
2019/04/12	14	50.65	4	51.05	49.80	10	1,266	0.79%
2019/04/11	0	50.00	210	49.65	50.10	-210	1,208	-17.38%	大賣/鉅額交易
2019/04/10	1	50.10	201	49.54	49.15	-200	1,152	-17.35%	大賣/鉅額交易
2019/04/09	0	0.00	1	48.90	48.90	-1	1,084	-0.09%
2019/04/08	0	0.00	6	48.68	48.65	-6	1,069	-0.56%
2019/04/03	2	48.10	2	48.25	48.15	0	1,048	0.00%
2019/04/02	2	47.95	29	47.99	48.35	-27	1,023	-2.64%
2019/04/01	7	48.20	1	48.35	47.85	6	992	0.60%
2019/03/29	4	47.33	3.2	47.30	47.00	0.8	919	0.09%
2019/03/28	5	46.94	5	47.00	47.00	0	894	0.00%
2019/03/27	8	46.41	30	46.50	46.50	-22	859	-2.56%
2019/03/26	2	46.45	8	46.57	46.20	-6	834	-0.72%
2019/03/25	2	45.10	4	44.60	45.00	-2	766	-0.26%
2019/03/22	2	45.05	0.2	44.75	44.90	1.8	734	0.24%
2019/03/21	2	44.38	0	0.00	44.45	2	712	0.28%
2019/03/18	2	44.05	0	0.00	43.80	2	685	0.29%
2019/03/15	2	43.70	2	43.55	43.50	0	677	0.00%
2019/03/14	0	0.00	2	43.15	43.00	-2	661	-0.30%
2019/03/13	0	42.70	0	0.00	42.90	0	667	0.00%
2019/03/11	4	42.81	1	42.75	42.85	3	685	0.44%
2019/03/07	1	42.00	0	0.00	41.70	1	718	0.14%
2019/03/05	1	41.90	0	0.00	41.90	1	764	0.13%
2019/03/04	3	42.28	0	0.00	42.35	3	800	0.37%
2019/02/27	0	0.00	6	42.03	42.75	-6	800	-0.75%
2019/02/26	0	0.00	10	41.85	42.00	-10	799	-1.25%
2019/02/25	6	41.44	6	41.63	41.70	0	798	0.00%
2019/02/20	5	41.35	0	0.00	41.30	5	790	0.63%
2019/02/19	1	41.25	2	41.25	41.30	-1	790	-0.13%
2019/02/18	10	41.18	1	41.15	41.15	9	795	1.13%
2019/02/15	1	42.25	0	0.00	41.70	1	783	0.13%
2019/02/14	0	0.00	1	42.10	42.20	-1	776	-0.13%
2019/01/25	0	0.00	7	40.55	40.50	-7	787	-0.89%
2019/01/23	2	40.45	0	0.00	40.40	2	790	0.25%
2019/01/21	7	41.00	0	0.00	40.95	7	791	0.88%
2019/01/18	0	40.85	0	0.00	41.05	0	802	0.00%
2019/01/17	0	0.00	1	40.85	41.00	-1	808	-0.12%
2019/01/16	1	40.10	1	40.80	40.20	0	802	0.00%
2019/01/10	0	0.00	1	40.90	41.20	-1	790	-0.13%
2019/01/09	1	40.55	0	0.00	40.80	1	798	0.13%
2019/01/04	1	40.05	1	40.25	40.05	0	816	0.00%
2019/01/03	0.2	41.15	0	0.00	41.15	0.2	879	0.02%
2018/12/24	1	42.65	0	0.00	42.80	1	909	0.11%
2018/12/22	1	41.60	0	0.00	41.85	1	916	0.11%
2018/12/21	1.2	41.80	0	0.00	41.80	1.2	936	0.13%
2018/12/18	0	0.00	1	42.70	42.70	-1	925	-0.11%
2018/12/06	0	0.00	1	42.45	42.60	-1	955	-0.10%
2018/12/05	1	43.95	0	0.00	43.85	1	948	0.11%
2018/12/04	0	0.00	2	45.05	44.90	-2	970	-0.21%
2018/11/30	2	43.75	0.2	44.75	44.75	1.8	983	0.18%
2018/11/28	0	0.00	182.2	43.32	43.50	-182.2	931	-19.56%	大賣/鉅額交易
2018/11/27	301	42.75	0	0.00	43.40	301	923	32.60%	大買/鉅額交易
2018/11/22	1	40.95	0	0.00	40.65	1	907	0.11%
2018/11/12	3	39.85	0	0.00	39.90	3	1,108	0.27%
2018/11/08	0	0.00	1	40.30	40.80	-1	1,358	-0.07%
2018/11/07	0	0.00	2	39.30	39.95	-2	1,367	-0.15%
2018/11/05	0	0.00	50	39.52	39.85	-50	1,389	-3.60%
2018/11/02	0	0.00	1	39.85	39.40	-1	1,395	-0.07%
2018/10/29	0	0.00	20	37.26	37.20	-20	1,541	-1.30%
2018/10/11	1.2	37.62	0	0.00	37.35	1.2	1,594	0.08%
2018/10/02	0	0.00	3	42.05	42.25	-3	1,530	-0.20%
2018/10/01	1	41.65	2	41.60	41.65	-1	1,543	-0.06%
2018/09/28	0.2	42.05	0	0.00	42.05	0.2	1,557	0.01%
2018/09/25	13	42.78	0	0.00	42.75	13	1,587	0.82%
2018/09/21	1	43.00	0	0.00	42.60	1	1,592	0.06%
2018/09/19	2	43.65	5	43.71	43.40	-3	1,591	-0.19%
2018/09/12	5	42.70	0	0.00	42.95	5	1,665	0.30%
2018/09/10	1	42.95	0	0.00	42.75	1	1,671	0.06%
2018/09/07	2	44.95	1	44.85	44.80	1	1,864	0.05%
2018/09/06	1	45.30	0	0.00	46.00	1	1,844	0.05%
2018/09/04	0	0.00	22	44.97	45.75	-22	1,937	-1.14%
2018/09/03	2	45.05	0	0.00	44.75	2	1,950	0.10%
2018/08/31	1	45.95	0	0.00	45.85	1	1,955	0.05%
2018/08/30	20	46.38	0	0.00	46.30	20	1,974	1.01%
2018/08/29	0	0.00	1	46.20	46.30	-1	1,985	-0.05%
2018/08/28	0	0.00	21	46.40	46.50	-21	1,955	-1.07%
2018/08/27	1	45.40	0	0.00	45.50	1	1,901	0.05%
2018/08/23	10	45.30	1	45.70	44.80	9	1,915	0.47%
2018/08/22	22	45.23	1	45.80	45.20	21	1,912	1.10%
2018/08/21	0	0.00	22.2	45.92	45.95	-22.2	1,903	-1.17%
2018/08/20	7	44.89	3	45.27	44.90	4	1,895	0.21%
2018/08/17	22	45.38	20	46.45	45.40	2	1,908	0.10%
2018/08/16	1	44.50	0	0.00	45.85	1	1,861	0.05%
2018/08/15	5	43.97	4	44.08	44.15	1	1,755	0.06%
2018/08/14	20	42.13	0	0.00	42.50	20	1,646	1.22%
2018/08/10	0	0.00	1	42.30	42.00	-1	1,663	-0.06%
2018/08/03	5	40.95	6	40.42	40.95	-1	1,645	-0.06%
2018/08/02	0	0.00	1	43.20	43.25	-1	1,551	-0.06%
2018/08/01	1	43.80	0	0.00	43.70	1	1,541	0.06%
2018/07/30	0	0.00	1	42.80	43.00	-1	1,501	-0.07%
2018/07/27	1	42.60	0	0.00	42.25	1	1,483	0.07%
2018/07/17	1	42.60	0	0.00	42.60	1	1,509	0.07%
2018/07/16	0	0.00	1	42.70	42.75	-1	1,509	-0.07%
2018/07/13	0	0.00	1	41.90	42.10	-1	1,522	-0.07%
2018/07/12	13	41.47	0	0.00	41.55	13	1,541	0.84%
2018/07/06	1	40.60	1	40.10	40.00	0	1,592	0.00%
2018/07/05	0	0.00	1	41.00	40.75	-1	1,593	-0.06%
2018/07/04	0	0.00	2	40.80	40.80	-2	1,605	-0.12%
2018/07/03	0	0.00	14	42.33	41.50	-14	1,611	-0.87%
2018/07/02	13	42.99	0	0.00	43.00	13	1,620	0.80%
2018/06/28	1	42.90	3	42.85	42.75	-2	1,676	-0.12%
2018/06/27	0	0.00	1	43.70	42.85	-1	1,676	-0.06%
2018/06/26	11	42.60	8	42.90	43.00	3	1,686	0.18%
2018/06/22	1.2	42.64	0	0.00	42.55	1.2	1,660	0.07%
2018/06/20	3	44.10	0	0.00	43.80	3	1,659	0.18%
2018/06/13	10	45.43	1	45.40	45.40	9	1,444	0.62%
2018/06/12	11	45.45	0	0.00	44.70	11	1,441	0.76%
2018/06/11	4	45.15	2	45.10	45.65	2	1,385	0.14%
2018/06/08	1	46.15	0	0.00	46.00	1	1,409	0.07%
2018/06/07	2	46.88	3	47.20	47.10	-1	1,416	-0.07%
2018/06/06	15	46.69	0	0.00	46.85	15	1,421	1.05%
2018/06/05	1	47.10	1	47.10	47.00	0	1,441	0.00%
2018/06/01	1	46.85	0	0.00	46.90	1	1,478	0.07%
2018/05/31	0	0.00	20	47.78	47.90	-20	1,479	-1.35%
2018/05/30	1	46.75	0.1	46.65	46.80	0.9	1,476	0.06%
2018/05/28	6	47.65	0	0.00	48.00	6	1,519	0.39%
2018/05/24	6	46.75	0	0.00	47.10	6	1,510	0.40%
2018/05/23	4	46.40	4	46.50	46.90	0	1,519	0.00%
2018/05/22	12	47.31	1	47.45	47.30	11	1,526	0.72%
2018/05/21	1	46.80	9.2	46.79	47.15	-8.2	1,519	-0.54%
2018/05/17	2	44.63	0	0.00	44.60	2	1,576	0.13%
2018/05/16	0	0.00	1	44.90	44.95	-1	1,634	-0.06%
2018/05/15	2	44.70	1	45.00	44.40	1	1,691	0.06%
2018/05/10	3	44.85	0	0.00	45.30	3	1,823	0.16%
2018/05/08	0	0.00	0.2	44.00	43.70	-0.2	1,865	-0.01%
2018/05/07	0	0.00	4	43.25	43.25	-4	1,919	-0.21%
2018/05/02	1	42.10	1	42.85	42.65	0	2,194	0.00%
2018/04/30	0	0.00	2	42.90	43.10	-2	2,256	-0.09%
2018/04/25	0.2	42.15	3	42.00	42.10	-2.8	2,550	-0.11%
2018/04/24	0	0.00	4	42.00	42.35	-4	2,653	-0.15%
2018/04/23	1	43.60	0	0.00	43.60	1	2,826	0.04%
2018/04/18	2.2	43.99	1	44.00	43.30	1.2	3,615	0.03%
2018/04/17	8	44.23	5	44.00	44.00	3	3,784	0.08%
2018/04/13	14	45.57	0	0.00	45.55	14	4,085	0.34%
2018/04/11	2	46.35	1	46.50	46.30	1	4,140	0.02%
2018/04/03	0	0.00	1	47.45	47.30	-1	4,412	-0.02%
2018/04/02	2	47.98	5	47.85	48.00	-3	4,452	-0.07%
2018/03/31	0	0.00	2	45.45	46.05	-2	4,492	-0.04%
2018/03/30	2	45.10	0	0.00	45.30	2	4,645	0.04%
2018/03/26	0.2	45.35	0	0.00	45.30	0.2	5,509	0.00%
2018/03/23	3	45.68	0	0.00	45.75	3	5,695	0.05%
2018/03/21	4	46.98	0	0.00	46.95	4	5,678	0.07%
2018/03/19	2	47.60	0	0.00	47.65	2	5,678	0.04%
2018/03/16	0	0.00	18	47.01	47.25	-18	5,658	-0.32%
2018/03/15	1	47.00	0	0.00	46.55	1	5,650	0.02%
2018/03/14	6	47.23	0	0.00	47.35	6	5,646	0.11%
2018/03/13	1	48.00	3	47.84	48.00	-2	5,633	-0.04%
2018/03/12	1	48.35	0	0.00	48.50	1	5,630	0.02%
2018/03/09	1	48.05	1	47.40	49.00	0	5,632	0.00%
2018/03/08	3	47.13	0.1	46.90	46.80	2.9	5,634	0.05%
2018/03/07	0	0.00	3	48.23	47.85	-3	5,602	-0.05%
2018/03/06	1	47.90	0	0.00	48.50	1	5,621	0.02%
2018/03/05	5	48.61	4	48.85	48.10	1	5,620	0.02%
2018/02/22	1	50.90	0	0.00	50.50	1	5,565	0.02%
2018/02/21	0	0.00	2	50.50	50.90	-2	5,563	-0.04%
2018/02/12	5.2	49.38	0	0.00	48.80	5.2	5,564	0.09%
2018/02/09	2	49.05	0	0.00	50.70	2	5,536	0.04%
2018/02/07	1	49.65	1.2	49.54	49.05	-0.2	5,471	0.00%
2018/02/06	9.2	48.12	16	48.83	47.35	-6.8	5,452	-0.12%
2018/02/05	1	51.40	0	0.00	52.60	1	5,496	0.02%
2018/02/02	0	0.00	60	52.98	52.90	-60	5,490	-1.09%
2018/02/01	2	53.70	5	53.20	52.90	-3	5,513	-0.05%
2018/01/31	4	53.20	0	0.00	53.80	4	5,515	0.07%
2018/01/30	2	52.95	0	0.00	53.20	2	5,527	0.04%
2018/01/29	20	55.03	0	53.70	53.70	20	5,645	0.35%
2018/01/26	0	0.00	94	55.06	55.90	-94	5,568	-1.69%
2018/01/25	6	55.03	3	55.30	54.30	3	5,551	0.05%
2018/01/24	0	0.00	7	54.10	55.00	-7	5,524	-0.13%
2018/01/23	2	54.15	5	55.36	53.50	-3	5,508	-0.05%
2018/01/22	3	52.50	6	52.83	54.60	-3	5,472	-0.05%
2018/01/19	160	54.17	3	54.20	53.40	157	5,502	2.85%	大買/鉅額交易
2018/01/18	3	55.03	0	0.00	54.50	3	5,542	0.05%
2018/01/17	2	55.65	12	55.80	54.40	-10	5,908	-0.17%
2018/01/16	1	53.30	2	53.80	53.90	-1	5,799	-0.02%
2018/01/15	12	54.33	5	55.06	54.80	7	5,700	0.12%
2018/01/12	14	52.61	24	53.79	53.20	-10	5,469	-0.18%
2018/01/11	2	50.40	18	50.03	51.00	-16	5,056	-0.32%
2018/01/10	2	50.23	12	50.31	48.95	-10	4,929	-0.20%
2018/01/09	10	47.85	2	47.93	47.50	8	4,691	0.17%
2018/01/08	0	0.00	3	46.88	47.10	-3	4,696	-0.06%
2018/01/05	0	0.00	2	47.37	46.60	-2	4,679	-0.04%
2018/01/04	6	47.58	50	48.01	47.10	-44	4,710	-0.93%
2018/01/03	0	0.00	0.1	48.60	48.70	-0.1	4,601	0.00%