盟立 (2464)-臺銀-臺中券商分點個股進出

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
49.05
漲跌
▼0.90
漲幅
-1.80%
成交量
4,235張
產業
上市其他電子類股
389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-臺中券商分點個股進出

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-臺中券商分點個股進出
臺銀-臺中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
2024/05/10	6	49.09	3	49.10	49.05	3	8,134	0.04%
2024/05/09	15.1	50.37	19.2	50.43	49.95	-4.2	8,065	-0.05%
2024/05/08	6.3	49.08	15	48.67	48.75	-8.7	7,849	-0.11%
2024/05/07	7	48.56	11	48.86	48.90	-4	7,735	-0.05%
2024/05/06	7	47.19	13	47.85	46.85	-6	7,527	-0.08%
2024/05/03	7	47.64	8	47.36	46.45	-1	7,470	-0.01%
2024/05/02	2	48.30	8	47.77	47.80	-6	7,408	-0.08%
2024/04/30	7	48.89	0	0.00	48.65	7	7,360	0.10%
2024/04/29	15	50.04	11	50.18	49.70	4	7,309	0.05%
2024/04/26	48	50.41	52.2	50.98	50.70	-4.2	7,153	-0.06%
2024/04/25	8	48.04	23	48.07	47.45	-15	6,791	-0.22%
2024/04/24	13	47.83	8	47.30	47.45	5	6,692	0.07%
2024/04/23	11	45.25	0	0.00	45.00	11	6,567	0.17%
2024/04/22	0	0.00	5	43.54	43.60	-5	6,514	-0.08%
2024/04/19	1	45.00	3	44.75	43.95	-2	6,471	-0.03%
2024/04/18	2	46.30	6	46.93	46.40	-4	6,370	-0.06%
2024/04/17	6	47.38	6	47.52	47.65	0	6,310	0.00%
2024/04/16	15	46.77	10.1	45.98	46.40	4.9	6,251	0.08%
2024/04/15	1.1	48.82	8	48.69	48.20	-6.9	6,159	-0.11%
2024/04/12	13	50.18	4.3	50.59	50.20	8.7	6,060	0.14%
2024/04/11	28	51.02	40	51.08	50.00	-12	5,920	-0.20%
2024/04/10	83	55.65	65.6	54.96	55.20	17.4	5,637	0.31%
2024/04/09	21	52.21	64	53.29	53.70	-43	4,978	-0.86%
2024/04/08	44.2	48.44	14	48.55	48.90	30.2	4,446	0.68%
2024/04/03	1	46.80	1	46.80	46.70	0	4,212	0.00%
2024/04/02	3	47.37	4	47.40	47.65	-1	4,148	-0.02%
2024/04/01	11	47.23	23	47.84	47.10	-12	4,060	-0.30%
2024/03/29	7.2	47.80	6	47.58	46.55	1.2	3,885	0.03%
2024/03/28	8	47.41	17	47.39	47.00	-9	3,775	-0.24%
2024/03/27	61.3	48.78	125	48.03	47.90	-63.8	3,638	-1.75%	大賣/
2024/03/26	23	46.73	48	47.13	45.55	-25	3,117	-0.80%
2024/03/25	23	46.64	59.2	47.23	46.60	-36.2	2,855	-1.27%
2024/03/22	13	42.94	51	44.88	45.85	-38	2,418	-1.57%
2024/03/21	0	0.00	0.1	41.85	41.70	-0.1	2,151	-0.01%
2024/03/20	13	42.54	15.7	42.35	42.00	-2.7	2,095	-0.13%
2024/03/19	51	42.88	78.3	42.38	42.10	-27.3	1,948	-1.40%
2024/03/18	1	39.70	24	39.61	40.45	-23	1,545	-1.49%
2024/03/15	2	38.40	1	38.25	38.35	1	1,431	0.07%
2024/03/14	12	38.57	1	38.65	38.60	11	1,418	0.78%
2024/03/13	7.1	40.59	5	41.29	39.65	2.1	1,389	0.15%
2024/03/12	2	37.75	0	38.00	38.80	2	1,190	0.17%
2024/03/11	0.2	38.15	0.2	38.32	37.85	0	1,169	0.00%
2024/03/08	2.1	38.02	1	38.70	38.05	1.1	1,160	0.10%
2024/03/07	5.1	39.43	0	0.00	39.20	5.1	1,124	0.45%
2024/03/06	0.1	40.25	20.2	40.11	40.05	-20.1	1,084	-1.85%
2024/03/05	16	39.22	1	39.20	39.00	15	942	1.59%
2024/03/04	4	38.60	7	39.07	40.00	-3	905	-0.33%
2024/03/01	0	0.00	7	39.10	39.45	-7	767	-0.91%
2024/02/29	0	38.30	0	0.00	38.15	0	696	0.00%
2024/02/23	14	38.58	5	38.91	38.25	9	641	1.40%
2024/02/22	1	39.95	2	39.13	40.00	-1	544	-0.18%
2024/02/21	0.1	37.15	0	0.00	37.40	0.1	420	0.01%
2024/02/19	0	0.00	1.1	37.49	37.40	-1.1	396	-0.27%
2024/02/16	3	37.28	0.4	37.31	37.30	2.6	400	0.66%
2024/02/15	7	37.25	2.1	37.67	38.25	5	383	1.29%
2024/02/01	0	0.00	0.1	36.10	36.05	-0.1	319	-0.02%
2024/01/26	0	0.00	1	36.40	36.40	-1	325	-0.31%
2024/01/25	1.1	36.61	1	36.55	36.40	0.1	323	0.02%
2024/01/24	2	36.48	0	36.45	36.55	2	325	0.60%
2024/01/23	0.1	36.25	14.1	36.36	36.35	-14.1	333	-4.22%
2024/01/22	0.1	36.20	44	36.05	36.10	-44	334	-13.13%
2024/01/18	0	0.00	0.1	35.80	35.70	-0.1	346	-0.04%
2024/01/17	0	0.00	0.1	35.75	35.80	-0.1	378	-0.02%
2024/01/09	2	35.90	0	0.00	35.80	2	430	0.46%
2024/01/05	0	0.00	1	36.00	35.80	-1	454	-0.22%
2024/01/04	0	35.90	0	0.00	35.85	0	468	0.01%
2023/12/29	1	36.00	0	0.00	36.00	1	475	0.21%
2023/12/27	0.1	36.07	10	35.95	36.00	-9.9	482	-2.05%
2023/12/26	0	0.00	25	35.57	35.60	-25	482	-5.18%
2023/12/22	0	0.00	0.1	36.02	35.90	-0.1	473	-0.01%
2023/12/19	0.1	36.20	0	0.00	35.95	0.1	485	0.02%
2023/12/18	0.1	36.15	0	0.00	36.25	0.1	485	0.02%
2023/12/14	0.2	36.18	0	0.00	36.10	0.2	496	0.05%
2023/12/13	1.2	36.07	0	0.00	36.05	1.2	495	0.23%
2023/12/12	0	36.40	0	0.00	36.25	0	510	0.00%
2023/12/07	1	36.10	0	0.00	36.15	1	543	0.18%
2023/12/06	0	0.00	1	36.35	36.35	-1	562	-0.18%
2023/12/05	0	0.00	0	36.65	36.40	0	586	0.00%
2023/12/04	8	36.66	2	36.70	36.65	6	604	0.99%
2023/12/01	0.1	36.65	0	36.85	36.65	0.1	624	0.01%
2023/11/28	0	0.00	5	36.50	36.50	-5	781	-0.64%
2023/11/27	1	36.40	0	0.00	36.30	1	799	0.13%
2023/11/23	2	36.50	0	0.00	36.60	2	845	0.24%
2023/11/22	0	0.00	3	36.65	36.65	-3	857	-0.35%
2023/11/21	5.1	36.80	1.1	36.90	36.75	4	868	0.46%
2023/11/20	3.1	36.70	0	0.00	36.65	3.1	914	0.33%
2023/11/17	0	36.50	0	0.00	36.70	0	918	0.00%
2023/11/13	3	36.07	0	0.00	36.10	3	939	0.32%
2023/11/10	20.1	35.80	0	0.00	35.65	20.1	948	2.12%
2023/11/09	3	36.97	0	0.00	36.95	3	927	0.32%
2023/11/07	1	37.25	0	0.00	37.25	1	972	0.10%
2023/11/03	1	37.40	0	0.00	37.25	1	1,055	0.09%
2023/10/31	3	37.03	0	0.00	36.85	3	1,485	0.20%
2023/10/30	1	37.50	0	0.00	37.50	1	1,490	0.07%
2023/10/25	1	39.70	2	39.48	39.15	-1	1,529	-0.07%
2023/10/23	0	38.00	0	0.00	38.10	0	1,559	0.00%
2023/10/18	3	37.55	0.1	38.00	38.80	2.9	1,728	0.17%
2023/10/12	0	0.00	1	38.40	38.55	-1	1,666	-0.06%
2023/10/11	1	37.15	0	0.00	37.10	1	1,654	0.06%
2023/10/06	1	37.85	0	0.00	37.80	1	1,645	0.06%
2023/10/04	2	37.68	0	0.00	37.60	2	1,653	0.12%
2023/09/26	4	37.84	6	37.95	37.95	-2	1,656	-0.12%
2023/09/25	0	38.75	0	0.00	38.65	0	1,650	0.00%
2023/09/21	2	38.55	2	38.63	38.50	0	1,651	0.00%
2023/09/20	0	0.00	1	38.90	38.70	-1	1,644	-0.06%
2023/09/19	8	39.44	2	39.08	38.90	6	1,637	0.37%
2023/09/18	1	39.00	0	0.00	39.35	1	1,625	0.06%
2023/09/15	1	39.10	0	0.00	39.15	1	1,622	0.06%
2023/09/14	0	0.00	1	40.05	39.90	-1	1,603	-0.06%
2023/09/13	0	39.50	0	0.00	39.20	0	1,592	0.00%
2023/09/12	0	39.78	0.1	39.80	39.45	-0.1	1,586	-0.01%
2023/09/08	0	0.00	2	41.33	41.25	-2	1,556	-0.13%
2023/09/07	0	0.00	2	41.45	41.25	-2	1,541	-0.13%
2023/09/05	1	42.60	12	42.30	42.10	-11	1,501	-0.73%
2023/09/04	3	41.10	1	40.25	41.00	2	1,416	0.14%
2023/09/01	0	0.00	3	40.90	41.65	-3	1,368	-0.22%
2023/08/31	0.1	40.35	1	40.35	39.95	-0.9	1,337	-0.07%
2023/08/30	1	40.00	5	39.77	40.50	-4	1,324	-0.30%
2023/08/29	3.1	39.10	0	0.00	38.95	3.1	1,291	0.24%
2023/08/25	1	38.40	1	38.25	38.35	0	1,266	0.00%
2023/08/24	0	0.00	1	39.00	38.45	-1	1,254	-0.08%
2023/08/23	1	38.15	1	38.00	37.80	0	1,207	0.00%
2023/08/22	2	37.20	0	0.00	37.25	2	1,199	0.17%
2023/08/17	7	37.39	0	0.00	37.40	7	1,175	0.60%
2023/08/16	1	37.20	0	0.00	37.05	1	1,158	0.09%
2023/08/15	1	37.65	0	0.00	37.60	1	1,143	0.09%
2023/08/14	25	37.86	21	37.84	37.70	4	1,132	0.35%
2023/08/11	40	38.95	0	0.00	38.75	40	1,112	3.60%
2023/08/10	2	39.75	0	0.00	39.50	2	1,096	0.18%
2023/08/09	1	41.00	2	41.15	41.40	-1	1,059	-0.09%
2023/08/08	4	42.07	0	0.00	42.40	4	1,023	0.39%
2023/08/07	7	43.24	7	43.02	43.00	0	936	0.00%
2023/08/04	4	40.20	5	40.87	40.85	-1	697	-0.14%
2023/07/31	3	39.32	1	39.80	39.00	2	557	0.36%
2023/07/28	2	39.55	0	0.00	39.25	2	533	0.37%
2023/07/27	0	0.00	2	38.80	38.65	-2	511	-0.39%
2023/07/25	4.1	39.55	5	39.84	39.20	-1	446	-0.21%
2023/07/24	4	39.20	2	39.15	38.70	2	352	0.57%
2023/07/20	1	36.55	0	0.00	36.50	1	269	0.37%
2023/07/18	1	36.50	0	0.00	36.50	1	267	0.37%
2023/07/17	0	0.00	1	36.75	36.75	-1	264	-0.38%
2023/07/14	0.1	36.90	0	0.00	36.75	0.1	263	0.02%
2023/07/13	1	36.50	0	0.00	36.80	1	260	0.38%
2023/07/11	0	0.00	2	36.98	37.10	-2	253	-0.79%
2023/07/10	0	0.00	1	37.40	37.25	-1	248	-0.40%
2023/07/07	10	36.45	0	0.00	36.60	10	241	4.14%
2023/07/05	1	37.00	0	0.00	36.90	1	235	0.42%
2023/06/19	0	0.00	1.4	38.49	38.40	-1.4	219	-0.62%
2023/06/15	1	38.10	2	38.00	38.05	-1	216	-0.46%
2023/06/13	2	37.50	0	0.00	37.30	2	218	0.92%
2023/06/05	0.1	38.00	0	0.00	38.10	0.1	237	0.03%
2023/06/02	1.1	37.66	0	0.00	37.55	1.1	236	0.45%
2023/05/31	0.1	37.63	0	0.00	37.75	0.1	242	0.05%
2023/05/19	0	0.00	2	37.20	37.30	-2	255	-0.78%
2023/05/16	1	36.55	0	0.00	36.35	1	250	0.40%
2023/05/15	1	36.55	0	0.00	36.55	1	238	0.42%
2023/05/08	0	0.00	2	37.95	38.05	-2	224	-0.89%
2023/05/05	0	0.00	1	38.15	38.15	-1	225	-0.44%
2023/05/04	0.1	38.05	0	0.00	37.95	0.1	228	0.03%
2023/04/19	2	37.98	0	0.00	37.95	2	225	0.89%
2023/04/18	1	38.30	0	0.00	38.20	1	223	0.45%
2023/04/17	1	38.40	0	0.00	38.40	1	223	0.45%
2023/04/14	0	0.00	1	38.20	38.20	-1	222	-0.45%
2023/04/13	2	38.20	1	38.30	38.10	1	220	0.45%
2023/04/12	0.1	38.35	0	0.00	38.30	0.1	219	0.03%
2023/04/10	0	38.10	0	0.00	38.00	0	221	0.00%
2023/04/07	0	0.00	1	38.00	38.05	-1	220	-0.45%
2023/03/29	0	37.90	0	0.00	37.75	0	221	0.00%
2023/03/24	1	38.00	0	0.00	38.00	1	228	0.44%
2023/03/23	0	38.20	0	0.00	38.20	0	229	0.00%
2023/03/17	1	37.65	0	0.00	37.60	1	405	0.25%
2023/03/16	0	0.00	13	37.70	37.55	-13	402	-3.23%
2023/03/09	5	39.70	0	0.00	39.60	5	382	1.31%
2023/03/07	0	0.00	5	39.45	39.45	-5	369	-1.35%
2023/03/06	7	39.40	0	0.00	39.40	7	366	1.91%
2023/02/24	3	39.10	0	0.00	39.15	3	359	0.84%
2023/02/22	3	39.10	0	0.00	39.20	3	355	0.84%
2023/02/09	0	0.00	0.2	39.30	39.00	-0.2	354	-0.06%
2023/02/07	0	39.25	0.1	39.20	39.10	0	353	-0.01%
2023/01/31	0	0.00	0	38.95	38.85	0	349	0.00%
2023/01/30	0	0.00	0	38.65	38.75	0	347	0.00%
2023/01/17	1	38.30	0	0.00	38.35	1	346	0.29%
2023/01/11	0	0.00	4	38.48	38.60	-4	348	-1.15%
2023/01/10	0.1	38.53	0	0.00	38.30	0.1	348	0.02%
2023/01/09	1	38.20	0	0.00	38.20	1	347	0.29%
2022/12/30	0	0.00	3	37.85	37.85	-3	358	-0.84%
2022/12/26	0	0.00	0.5	38.20	38.20	-0.5	357	-0.13%
2022/12/23	0	0.00	1	38.05	38.10	-1	360	-0.28%
2022/12/16	0	0.00	3	38.40	38.55	-3	368	-0.81%
2022/12/13	1	39.20	1	39.30	39.05	0	364	0.01%
2022/12/12	3	40.53	13	40.73	40.00	-10	347	-2.88%
2022/12/09	5	40.71	19.2	39.44	40.85	-14.2	279	-5.06%
2022/12/08	11	37.60	1	37.70	37.75	10	190	5.26%
2022/12/07	3	37.65	0	0.00	37.65	3	190	1.57%
2022/12/06	3	37.83	0	0.00	37.70	3	192	1.56%
2022/11/30	0	0.00	2	37.60	37.60	-2	193	-1.03%
2022/11/23	0	0.00	8	37.45	37.60	-8	195	-4.09%
2022/11/16	0	0.00	0.1	37.67	37.30	-0.1	200	-0.03%
2022/11/14	1	37.50	0	0.00	37.45	1	199	0.50%
2022/11/09	0	0.00	0	37.30	37.35	0	199	-0.02%
2022/11/04	0	0.00	3	36.15	36.35	-3	216	-1.39%
2022/10/28	6	35.80	0	0.00	35.90	6	223	2.68%
2022/10/27	4	36.00	0	0.00	36.15	4	224	1.78%
2022/10/26	2	35.95	0	0.00	35.95	2	222	0.90%
2022/10/25	0	36.30	1	35.95	35.90	-1	221	-0.44%
2022/10/21	2	36.10	0	0.00	36.05	2	221	0.90%
2022/10/20	0	0.00	1	35.70	36.30	-1	223	-0.45%
2022/10/19	4	36.28	0	0.00	36.25	4	222	1.80%
2022/10/07	1	37.65	0	0.00	37.70	1	230	0.43%
2022/10/03	0	0.00	2	37.55	37.60	-2	231	-0.86%
2022/09/30	1	37.45	0	0.00	37.60	1	232	0.43%
2022/09/28	0	0.00	1	37.90	37.90	-1	232	-0.43%
2022/09/23	0	0.00	1	39.80	39.80	-1	246	-0.41%
2022/09/21	0.1	40.35	0	0.00	40.00	0.1	265	0.04%
2022/09/20	0.1	39.95	0	0.00	40.15	0.1	256	0.02%
2022/09/13	1	40.25	0	0.00	40.15	1	270	0.37%
2022/09/08	0	0.00	0.1	39.40	39.55	-0.1	274	-0.05%
2022/09/07	3	38.85	1	38.85	39.00	2	275	0.73%
2022/09/02	0.1	39.90	0	0.00	39.55	0.1	273	0.05%
2022/09/01	5	39.70	0	0.00	39.65	5	271	1.84%
2022/08/29	0	0.00	5	39.70	39.90	-5	268	-1.86%
2022/08/25	0	0.00	4	40.33	40.20	-4	265	-1.51%
2022/08/23	0	0.00	2	40.10	40.00	-2	266	-0.75%
2022/08/22	0	0.00	2	40.40	40.10	-2	263	-0.76%
2022/08/18	2	39.85	0	0.00	40.00	2	259	0.77%
2022/08/17	0	0.00	21	39.97	40.00	-21	260	-8.08%
2022/08/16	0	0.00	1	40.05	40.05	-1	259	-0.39%
2022/08/15	0	40.00	2	40.15	40.10	-2	256	-0.77%
2022/08/12	0	0.00	2	39.85	39.90	-2	251	-0.80%
2022/08/10	15	38.72	0	0.00	38.75	15	238	6.29%
2022/08/03	0	38.85	0	0.00	37.60	0	242	0.00%
2022/08/01	0	38.15	0	0.00	38.25	0	243	0.00%
2022/07/29	5	38.40	0	0.00	38.40	5	246	2.03%
2022/07/27	0	38.55	0	0.00	38.35	0	246	0.00%
2022/07/22	0	0.00	0.4	38.20	38.20	-0.4	243	-0.17%
2022/07/20	1	37.80	1	37.85	37.50	0	247	0.00%
2022/07/15	0	0.00	1	37.50	37.75	-1	253	-0.39%
2022/07/14	2	36.60	2	36.80	36.80	0	250	0.00%
2022/07/13	0	0.00	1	36.50	36.60	-1	252	-0.40%
2022/07/11	8	36.68	1	36.55	36.55	7	255	2.75%
2022/07/08	5	36.50	0	0.00	36.50	5	260	1.92%
2022/07/07	1	36.35	0	0.00	36.55	1	261	0.39%
2022/07/06	1	36.10	2	36.15	36.05	-1	261	-0.38%
2022/07/05	1	36.99	0	0.00	36.80	1	260	0.40%
2022/07/04	2	36.63	0	0.00	36.70	2	259	0.77%
2022/07/01	1	38.85	0	0.00	38.35	1	253	0.40%
2022/06/30	5	39.36	0	0.00	39.15	5	242	2.06%
2022/06/29	1	39.80	1	41.40	39.80	0	236	0.00%
2022/06/27	1	40.05	0	0.00	40.00	1	226	0.44%
2022/06/20	2	39.60	0	0.00	39.15	2	228	0.87%
2022/06/13	0	0.00	1	40.20	40.20	-1	230	-0.43%
2022/06/08	1	40.70	0	0.00	40.50	1	236	0.42%
2022/06/01	1	40.60	0	0.00	40.60	1	267	0.37%
2022/05/26	0.1	40.45	0	0.00	40.25	0.1	272	0.02%
2022/05/23	5	39.72	0	0.00	39.70	5	291	1.71%
2022/05/19	1	39.70	0	0.00	39.65	1	302	0.33%
2022/05/17	8	39.95	0	0.00	39.95	8	311	2.57%
2022/04/28	0	39.95	0	0.00	39.90	0	366	0.00%
2022/04/27	4	39.50	0	0.00	39.70	4	376	1.06%
2022/04/22	0.1	40.96	1	40.65	40.80	-0.9	371	-0.24%
2022/04/21	0	40.80	0	0.00	40.90	0	376	0.01%
2022/04/20	0	0.00	0.2	40.60	40.90	-0.2	383	-0.05%
2022/04/19	2	40.60	0	0.00	40.55	2	390	0.51%
2022/04/15	6.2	40.59	0	0.00	40.55	6.2	397	1.56%
2022/04/14	10	41.28	0	0.00	41.00	10	408	2.45%
2022/04/13	1	40.85	0	0.00	40.95	1	413	0.24%
2022/04/12	0.1	40.55	0	0.00	40.50	0.1	427	0.01%
2022/04/11	1	40.65	0	0.00	40.25	1	454	0.22%
2022/04/08	0	40.75	0	0.00	40.65	0	582	0.00%
2022/04/06	0	41.28	0	0.00	40.95	0	637	0.00%
2022/03/30	1.2	41.11	0	0.00	41.10	1.2	643	0.18%
2022/03/28	0.1	40.70	0	0.00	40.90	0.1	650	0.01%
2022/03/25	1	40.75	0	0.00	40.80	1	648	0.15%
2022/03/24	5	41.15	0	0.00	41.05	5	643	0.78%
2022/03/21	1	41.65	0	0.00	41.65	1	638	0.16%
2022/03/17	0	0.00	1	41.30	41.25	-1	638	-0.16%
2022/03/16	0	0.00	2	41.00	40.70	-2	636	-0.31%
2022/03/15	6	40.96	0	0.00	40.70	6	638	0.94%
2022/03/08	1.1	39.92	0	0.00	39.95	1.1	646	0.16%
2022/03/07	1.1	41.01	2	41.05	41.00	-0.9	640	-0.14%
2022/02/24	1	42.00	0	0.00	41.65	1	808	0.12%
2022/02/23	0	0.00	2	42.70	42.60	-2	800	-0.25%
2022/02/22	1.1	42.46	0	0.00	42.40	1.1	802	0.13%
2022/02/21	0	0.00	7	43.09	43.10	-7	801	-0.87%
2022/02/18	0	0.00	2	42.90	43.10	-2	800	-0.25%
2022/02/17	16	42.95	0	0.00	42.70	16	805	1.99%
2022/02/16	5	43.00	1	43.10	43.00	4	810	0.49%
2022/02/15	7	43.20	0	0.00	42.70	7	815	0.86%
2022/02/11	0.1	43.50	0	0.00	43.45	0.1	842	0.01%
2022/02/10	1	43.20	0	0.00	43.20	1	832	0.12%
2022/02/09	2	43.13	0	0.00	43.05	2	838	0.24%
2022/01/25	0	0.00	3	41.78	41.70	-3	858	-0.35%
2022/01/24	4	42.09	0	0.00	42.05	4	858	0.47%
2022/01/20	1	42.90	0	0.00	43.60	1	849	0.12%
2022/01/19	0	0.00	1	42.95	42.95	-1	840	-0.12%
2022/01/14	1	43.25	0	0.00	42.95	1	834	0.12%
2022/01/12	2	43.18	3	43.43	43.50	-1	831	-0.12%
2022/01/11	1	42.70	0	0.00	42.75	1	832	0.12%
2022/01/10	3	42.95	1	42.95	43.30	2	842	0.24%
2022/01/07	0	0.00	1	43.50	42.70	-1	861	-0.12%
2022/01/04	1	44.15	7	44.21	44.15	-6	833	-0.72%
2022/01/03	10	45.46	3	45.68	44.85	7	807	0.87%
2021/12/30	3	43.48	0	0.00	43.75	3	681	0.44%
2021/12/29	0	0.00	1	42.35	43.40	-1	657	-0.15%
2021/12/24	1	42.00	0	0.00	42.05	1	652	0.15%
2021/12/22	0	0.00	1	41.90	41.90	-1	656	-0.15%
2021/12/20	0	42.00	1	41.65	41.65	-1	683	-0.14%
2021/12/17	1	41.80	0	0.00	41.85	1	685	0.15%
2021/12/16	2	42.10	0	0.00	42.05	2	684	0.29%
2021/12/15	1	41.81	3	41.90	41.95	-2	688	-0.29%
2021/12/14	0	0.00	1	41.80	41.75	-1	702	-0.14%
2021/12/08	1	42.40	0	0.00	42.25	1	719	0.14%
2021/12/06	0	41.95	0	0.00	42.25	0	786	0.00%
2021/11/30	1	42.20	0	0.00	42.10	1	796	0.13%
2021/11/26	2	42.43	1	42.75	42.20	1	783	0.13%
2021/11/25	28	44.69	4	44.64	43.20	24	766	3.13%
2021/11/23	6	43.75	7	43.68	43.75	-1	629	-0.16%
2021/11/22	5	43.22	0	0.00	43.45	5	625	0.80%
2021/11/18	2	43.45	0	0.00	43.50	2	627	0.32%
2021/11/17	1	43.70	0	0.00	43.60	1	626	0.16%
2021/11/16	5	43.55	0	0.00	43.80	5	632	0.79%
2021/11/12	1	43.25	0	0.00	42.90	1	636	0.16%
2021/11/10	2	43.23	4	43.35	43.55	-2	665	-0.30%
2021/11/09	1	42.70	1	42.75	42.75	0	655	0.00%
2021/11/05	5	42.90	2	42.43	42.90	3	673	0.44%
2021/11/04	2	42.28	1	42.20	42.40	1	666	0.15%
2021/11/03	1	41.45	1	41.85	41.80	0	665	0.00%
2021/11/02	0	0.00	1	41.85	41.50	-1	673	-0.15%
2021/10/29	0	41.77	0	0.00	41.80	0	691	0.00%
2021/10/25	1	41.35	0	0.00	41.50	1	737	0.14%
2021/10/21	0	0.00	1	41.65	41.50	-1	765	-0.13%
2021/10/19	2	41.13	0	0.00	41.40	2	784	0.25%
2021/10/15	1	42.30	4	41.75	42.40	-3	782	-0.38%
2021/10/14	1	39.95	1	40.10	40.15	0	773	0.00%
2021/10/08	0	0.00	2	41.25	40.90	-2	818	-0.24%
2021/10/07	0	0.00	1	40.50	40.90	-1	829	-0.12%
2021/10/06	1	39.90	1	40.00	39.90	0	861	0.00%
2021/10/04	3	40.05	0	0.00	40.15	3	863	0.35%
2021/10/01	2	40.85	0	0.00	40.80	2	860	0.23%
2021/09/30	0	42.50	0	0.00	42.30	0	856	0.00%
2021/09/22	0	0.00	1	41.30	41.30	-1	866	-0.12%
2021/09/17	0	0.00	1	42.40	42.40	-1	873	-0.11%
2021/09/15	1	41.35	1	41.30	41.25	0	879	0.00%
2021/09/14	1	41.90	2	42.15	41.85	-1	887	-0.11%
2021/09/13	1	41.85	2	42.00	42.20	-1	897	-0.11%
2021/09/10	7	42.79	11	43.00	42.65	-4	905	-0.44%
2021/09/09	1	39.10	2	39.40	39.50	-1	848	-0.12%
2021/09/08	4	39.15	1	39.00	39.00	3	852	0.35%
2021/08/27	0	0.00	2	40.25	40.30	-2	946	-0.21%
2021/08/26	3	40.05	0	0.00	39.90	3	966	0.31%
2021/08/25	0	0.00	2	40.63	40.55	-2	1,002	-0.20%
2021/08/23	4	39.49	1	39.40	39.55	3	1,227	0.24%
2021/08/20	0.2	38.90	0	0.00	38.60	0.2	1,254	0.01%
2021/08/18	3.4	39.20	3	39.55	39.60	0.4	1,243	0.03%
2021/08/17	7.1	39.95	0	0.00	39.35	7.1	1,245	0.57%
2021/08/16	7	39.97	0	0.00	39.70	7	1,243	0.56%
2021/08/13	5	43.27	0	0.00	43.20	5	1,219	0.41%
2021/08/12	1	43.30	0	0.00	43.30	1	1,218	0.08%
2021/08/11	0	0.00	0.1	44.00	43.85	-0.1	1,212	-0.01%
2021/08/10	1	44.25	2	44.00	43.95	-1	1,217	-0.08%
2021/08/09	1	44.40	1	44.55	44.45	0	1,240	0.00%
2021/08/06	3.6	45.22	2	44.95	44.90	1.6	1,256	0.13%
2021/08/05	3	45.60	1	46.00	45.60	2	1,270	0.16%
2021/08/03	4	45.16	1	45.10	45.30	3	1,345	0.22%
2021/08/02	0	0.00	6	45.38	45.55	-6	1,349	-0.44%
2021/07/30	1	44.70	2	44.90	44.65	-1	1,345	-0.07%
2021/07/29	0	0.00	1	43.95	44.00	-1	1,343	-0.07%
2021/07/28	1	43.25	0	0.00	43.60	1	1,354	0.07%
2021/07/26	0	0.00	4	44.50	44.80	-4	1,423	-0.28%
2021/07/23	2	43.95	6	44.29	43.90	-4	1,435	-0.28%
2021/07/21	1	43.21	1	43.30	43.10	0	1,482	0.00%
2021/07/20	3	43.87	0	0.00	43.45	3	1,498	0.20%
2021/07/16	0	0.00	2	44.85	44.80	-2	1,742	-0.11%
2021/07/15	2	44.85	4	45.05	45.15	-2	1,765	-0.11%
2021/07/14	2	44.30	1	44.20	44.30	1	1,788	0.06%
2021/07/13	1	44.70	5	45.27	44.65	-4	1,808	-0.22%
2021/07/12	1	43.90	0	0.00	44.15	1	1,817	0.06%
2021/07/08	2	44.23	0	0.00	44.00	2	1,926	0.10%
2021/07/06	11	44.30	0	0.00	44.25	11	2,080	0.53%
2021/07/05	0	0.00	2	44.60	44.70	-2	2,166	-0.09%
2021/07/02	3.2	43.80	0	0.00	43.90	3.2	2,305	0.14%
2021/07/01	0	0.00	1	44.20	43.80	-1	2,527	-0.04%
2021/06/30	6	43.69	10	43.75	43.70	-4	2,806	-0.14%
2021/06/29	1.1	43.56	0	0.00	43.65	1.1	2,901	0.04%
2021/06/25	0	0.00	22	44.08	43.90	-22	3,306	-0.67%
2021/06/24	2	43.35	0	0.00	43.40	2	3,350	0.06%
2021/06/22	15	43.20	0	0.00	42.85	15	3,396	0.44%
2021/06/21	22	43.62	38	43.63	43.20	-16	3,394	-0.47%
2021/06/18	0	0.00	13	44.59	44.30	-13	3,401	-0.38%
2021/06/17	0	44.80	0	0.00	44.80	0	3,425	0.00%
2021/06/15	0	0.00	1	44.45	45.15	-1	3,568	-0.03%
2021/06/11	2	44.33	0	0.00	44.25	2	3,598	0.06%
2021/06/10	4	44.73	0	0.00	44.50	4	3,685	0.11%
2021/06/09	3	44.82	2	44.75	44.55	1	3,891	0.03%
2021/06/08	2	46.45	3	45.85	45.50	-1	3,984	-0.03%
2021/06/07	3	44.32	1	44.70	45.60	2	3,983	0.05%
2021/06/04	4	44.89	0	0.00	44.50	4	3,988	0.10%
2021/06/02	106	46.56	0	0.00	45.60	106	4,127	2.57%	大買/鉅額交易
2021/06/01	9	47.51	10	48.02	47.35	-1	4,108	-0.02%
2021/05/31	101	43.82	101	44.22	46.40	0	4,098	0.00%	大買/大賣/
2021/05/28	5	42.75	11	43.02	44.25	-6	4,039	-0.15%
2021/05/26	16	42.60	0	0.00	42.65	16	4,054	0.39%
2021/05/25	25	42.91	2	42.78	42.50	23	4,088	0.56%
2021/05/21	3	41.32	0	0.00	41.45	3	4,162	0.07%
2021/05/20	3	41.22	0	0.00	41.15	3	4,170	0.07%
2021/05/19	2	41.58	1	41.90	41.65	1	4,169	0.02%
2021/05/18	0	0.00	8.1	40.66	42.00	-8.1	4,178	-0.19%
2021/05/17	4	39.09	0.4	40.00	39.10	3.6	4,172	0.09%
2021/05/14	5	41.99	8	41.79	41.50	-3	4,143	-0.07%
2021/05/13	2	41.15	4	41.83	41.20	-2	4,124	-0.05%
2021/05/12	7	42.06	5	41.92	41.55	2	4,101	0.05%
2021/05/11	0	0.00	1	44.90	44.50	-1	4,055	-0.02%
2021/05/10	6	47.34	1	47.75	47.65	5	4,019	0.12%
2021/05/07	2	46.45	1	46.75	48.05	1	4,017	0.02%
2021/05/06	1	46.50	0	0.00	46.00	1	4,013	0.02%
2021/05/05	0	0.00	1	47.20	46.35	-1	4,007	-0.02%
2021/05/04	3	47.30	5	46.65	46.65	-2	4,005	-0.05%
2021/05/03	4	48.33	7	48.26	47.70	-3	3,971	-0.08%
2021/04/28	0	0.00	6	48.88	48.60	-6	3,933	-0.15%
2021/04/27	14	49.65	3	49.87	49.30	11	3,937	0.28%
2021/04/26	6	49.98	3	50.13	50.00	3	3,913	0.08%
2021/04/23	7	49.53	19	50.15	49.90	-12	3,907	-0.31%
2021/04/22	21	51.54	11	51.85	50.10	10	3,948	0.25%
2021/04/21	0	0.00	4	50.15	50.10	-4	3,736	-0.11%
2021/04/20	3	50.20	13	50.09	50.90	-10	3,723	-0.27%
2021/04/19	6	49.03	3	49.10	49.00	3	3,710	0.08%
2021/04/16	2	49.83	2	49.63	49.50	0	3,718	0.00%
2021/04/15	2	49.83	2	51.00	50.30	0	3,718	0.00%
2021/04/14	1	50.00	11	48.84	50.00	-10	3,796	-0.26%
2021/04/13	6	49.83	9	50.11	49.40	-3	3,799	-0.08%
2021/04/12	18	50.37	8	50.81	50.10	10	3,970	0.25%
2021/04/09	10.2	51.84	7	52.01	51.90	3.2	3,932	0.08%
2021/04/08	58	51.42	17	52.29	52.20	41	3,862	1.06%
2021/04/07	20	51.48	6	51.45	50.70	14	3,714	0.38%
2021/04/06	18	52.84	28	52.98	52.50	-10	3,493	-0.29%
2021/04/01	10	49.46	10.1	49.55	49.60	-0.1	3,216	0.00%
2021/03/31	32	49.39	31.3	49.62	48.90	0.7	3,118	0.02%
2021/03/30	6.5	47.77	6	47.88	48.20	0.5	2,822	0.02%
2021/03/29	1	47.25	11	46.93	47.25	-10	2,705	-0.37%
2021/03/26	5	46.49	3	46.53	46.60	2	2,704	0.07%
2021/03/25	8	45.64	7	45.54	45.55	1	2,676	0.04%
2021/03/24	2	45.20	1	45.20	45.20	1	2,657	0.04%
2021/03/23	10	45.18	1	45.15	45.15	9	2,646	0.34%
2021/03/22	3	45.12	1	44.80	45.20	2	2,631	0.08%
2021/03/19	7.1	45.62	11	45.30	45.20	-3.9	2,616	-0.15%
2021/03/18	6.1	46.87	2	47.25	46.95	4.1	2,538	0.16%
2021/03/17	2.2	47.36	5	48.00	47.30	-2.8	2,496	-0.11%
2021/03/16	17	47.80	7	47.98	47.55	10	2,473	0.40%
2021/03/15	11	48.18	13	48.34	48.40	-2	2,402	-0.08%
2021/03/12	4	46.80	12	47.03	47.60	-8	2,209	-0.36%
2021/03/11	0	0.00	1	46.15	45.55	-1	2,186	-0.05%
2021/03/09	0	0.00	1	45.80	45.85	-1	2,292	-0.04%
2021/03/08	3	46.63	20	46.59	46.15	-17	2,275	-0.75%
2021/03/05	1	45.10	1	45.40	45.20	0	2,151	0.00%
2021/03/04	0	0.00	7	45.79	45.35	-7	2,166	-0.32%
2021/03/03	0	0.00	1	44.65	44.60	-1	2,023	-0.05%
2021/03/02	8	44.85	0	0.00	44.20	8	2,011	0.40%
2021/02/26	1	45.00	3	45.00	44.85	-2	2,003	-0.10%
2021/02/25	1	45.35	1	45.30	45.20	0	1,981	0.00%
2021/02/24	3	45.57	9	45.17	45.05	-6	1,950	-0.31%
2021/02/23	5	43.50	5	44.06	44.20	0	1,878	0.00%
2021/02/22	7	43.51	7	43.86	43.50	0	1,865	0.00%
2021/02/19	5	43.14	0	0.00	43.50	5	1,855	0.27%
2021/02/18	0	0.00	3	43.08	43.45	-3	1,875	-0.16%
2021/02/17	0	0.00	1	42.75	42.50	-1	1,871	-0.05%
2021/02/05	0	0.00	1	42.20	41.95	-1	1,861	-0.05%
2021/02/04	12	41.96	0	0.00	41.65	12	1,861	0.64%
2021/02/03	7	41.85	0	0.00	41.65	7	1,868	0.37%
2021/02/02	9	41.15	1	41.60	41.90	8	1,870	0.43%
2021/02/01	1	40.55	4	40.63	40.80	-3	1,862	-0.16%
2021/01/29	0	0.00	1	41.40	41.15	-1	1,855	-0.05%
2021/01/28	4	41.55	3	41.43	41.30	1	1,847	0.05%
2021/01/27	11	41.91	0	0.00	41.95	11	1,847	0.60%
2021/01/26	6	42.08	0	0.00	42.00	6	1,846	0.32%
2021/01/25	3	41.88	0	0.00	42.25	3	1,849	0.16%
2021/01/22	1	42.30	1	42.50	42.45	0	1,845	0.00%
2021/01/21	1	42.00	0	0.00	42.50	1	1,837	0.05%
2021/01/20	4	42.88	0	0.00	42.55	4	1,823	0.22%
2021/01/19	1	44.65	0	0.00	44.25	1	1,789	0.06%
2021/01/18	2	44.30	2	44.35	44.20	0	1,784	0.00%
2021/01/15	2	46.40	7	45.19	44.60	-5	1,782	-0.28%
2021/01/14	12	44.95	0	0.00	45.15	12	1,722	0.70%
2021/01/13	4	45.44	37	45.15	44.95	-33	1,707	-1.93%
2021/01/12	12	45.35	0	0.00	45.05	12	1,690	0.71%
2021/01/11	5	45.02	22	45.62	46.05	-17	1,655	-1.03%
2021/01/08	10	45.80	10	45.96	45.70	0	1,624	0.00%
2021/01/07	4	46.99	20	46.63	46.70	-16	1,588	-1.01%
2021/01/06	10	45.43	6	46.03	45.15	4	1,466	0.27%
2021/01/05	35	46.42	14	46.31	46.70	21	1,394	1.51%
2021/01/04	7	44.25	6	44.65	44.90	1	1,172	0.09%
2020/12/31	0	0.00	3	43.52	44.00	-3	1,105	-0.27%
2020/12/30	1	42.90	0	0.00	42.85	1	1,081	0.09%
2020/12/29	6	42.99	0	0.00	42.80	6	1,084	0.55%
2020/12/28	0	0.00	5	43.16	43.35	-5	1,083	-0.46%
2020/12/25	2	42.60	0	0.00	42.60	2	1,074	0.19%
2020/12/23	0	0.00	1	42.75	42.70	-1	1,075	-0.09%
2020/12/22	13	43.55	0	0.00	42.75	13	1,086	1.20%
2020/12/21	2	43.13	2	42.90	43.60	0	1,054	0.00%
2020/12/18	1	42.20	0	0.00	42.55	1	1,043	0.10%
2020/12/17	4	42.23	0	0.00	42.35	4	1,051	0.38%
2020/12/16	2	42.20	0	0.00	42.85	2	1,066	0.19%
2020/12/14	1	43.05	0	0.00	43.00	1	1,065	0.09%
2020/12/11	5	43.57	1	43.20	43.40	4	1,064	0.38%
2020/12/10	0	0.00	1	43.55	43.10	-1	1,050	-0.10%
2020/12/09	19	44.17	0	0.00	44.10	19	1,044	1.82%
2020/12/08	0	0.00	20	44.15	44.75	-20	1,045	-1.91%
2020/12/07	59	44.89	4	43.96	44.35	55	1,043	5.27%
2020/12/04	13	45.57	6	44.88	45.05	7	975	0.72%
2020/12/03	2	43.85	3	43.93	43.60	-1	858	-0.12%
2020/12/02	2	43.15	17	43.02	43.10	-15	848	-1.77%
2020/11/30	5	43.33	6	43.00	43.15	-1	860	-0.12%
2020/11/27	14	42.00	0	0.00	42.05	14	841	1.66%
2020/11/26	2	41.93	0	0.00	42.00	2	877	0.23%
2020/11/17	20	42.80	25	42.32	42.15	-5	1,262	-0.40%
2020/11/16	4	41.89	0	0.00	41.85	4	1,278	0.31%
2020/11/13	0	0.00	1	41.15	41.45	-1	1,284	-0.08%
2020/11/12	1	41.25	0	0.00	41.35	1	1,305	0.08%
2020/11/11	0	0.00	4	41.48	41.35	-4	1,324	-0.30%
2020/11/06	0	0.00	1	41.05	40.80	-1	1,357	-0.07%
2020/11/04	0	0.00	3	40.95	41.30	-3	1,392	-0.22%
2020/11/02	4	38.90	0	0.00	39.15	4	1,415	0.28%
2020/10/30	1	39.85	0	0.00	39.85	1	1,443	0.07%
2020/10/29	0	0.00	1	39.90	40.15	-1	1,445	-0.07%
2020/10/28	4	40.43	0	0.00	40.35	4	1,456	0.27%
2020/10/26	0	0.00	4	41.55	41.15	-4	1,502	-0.27%
2020/10/23	0	0.00	1	41.50	41.55	-1	1,530	-0.07%
2020/10/21	0	0.00	1	40.70	40.70	-1	1,760	-0.06%
2020/10/20	0	0.00	3	41.03	40.90	-3	1,836	-0.16%
2020/10/19	3	40.25	0	0.00	40.40	3	1,886	0.16%
2020/10/16	5	40.16	0	0.00	40.05	5	1,993	0.25%
2020/10/15	3	40.55	1	40.90	40.40	2	2,028	0.10%
2020/10/14	6	40.73	0	0.00	40.75	6	2,050	0.29%
2020/10/13	2	40.50	0	0.00	40.55	2	2,102	0.10%
2020/10/12	2	41.00	3	41.20	40.95	-1	2,132	-0.05%
2020/10/08	12	41.55	0	0.00	41.70	12	2,184	0.55%
2020/10/07	0	0.00	3	41.58	41.70	-3	2,255	-0.13%
2020/10/06	6	42.25	5	42.45	41.90	1	2,325	0.04%
2020/10/05	2	41.70	0	0.00	42.25	2	2,446	0.08%
2020/09/28	8	40.49	2	40.63	40.60	6	3,424	0.18%
2020/09/25	2	40.25	1	41.20	40.10	1	3,451	0.03%
2020/09/24	3	40.83	2	40.95	40.70	1	3,463	0.03%
2020/09/23	6	41.99	0	0.00	41.90	6	3,494	0.17%
2020/09/22	1	42.30	2	42.25	42.20	-1	3,524	-0.03%
2020/09/21	3	43.40	0	0.00	43.05	3	3,526	0.09%
2020/09/18	1	43.00	1	42.75	43.80	0	3,519	0.00%
2020/09/17	2	42.38	0	42.50	42.45	2	3,499	0.06%
2020/09/16	18	42.83	1	42.85	42.30	17	3,504	0.49%
2020/09/15	9	43.17	1	43.25	42.80	8	3,511	0.23%
2020/09/14	2	41.98	4	42.36	42.75	-2	3,526	-0.06%
2020/09/11	5	42.28	4	42.28	42.10	1	3,523	0.03%
2020/09/10	9	43.22	3	43.08	43.00	6	3,507	0.17%
2020/09/09	2	43.88	8	43.83	43.90	-6	3,492	-0.17%
2020/09/08	4	44.70	0	0.00	44.70	4	3,476	0.12%
2020/09/07	0	0.00	1	45.35	44.55	-1	3,478	-0.03%
2020/09/03	0	0.00	1	45.65	45.30	-1	3,478	-0.03%
2020/09/02	16	45.27	3	45.32	45.35	13	3,467	0.37%
2020/09/01	2	45.90	1	45.80	45.80	1	3,459	0.03%
2020/08/31	11	46.61	3	46.85	46.20	8	3,432	0.23%
2020/08/28	1	44.60	0	0.00	44.35	1	3,292	0.03%
2020/08/27	3	46.07	1	45.45	45.15	2	3,278	0.06%
2020/08/26	3	45.15	1	45.50	45.15	2	3,224	0.06%
2020/08/25	3	45.33	6	45.05	45.40	-3	3,196	-0.09%
2020/08/24	9	45.18	8	45.09	45.10	1	3,156	0.03%
2020/08/21	6	41.69	2	42.00	42.85	4	3,051	0.13%
2020/08/20	9	41.27	13	40.93	41.70	-4	3,032	-0.13%
2020/08/19	3	43.50	0	0.00	43.15	3	2,997	0.10%
2020/08/18	11	43.95	0	0.00	43.90	11	2,984	0.37%
2020/08/17	2	45.08	1	44.70	44.60	1	2,965	0.03%
2020/08/13	10	44.00	0	0.00	43.50	10	2,939	0.34%
2020/08/12	1	43.70	2	43.45	43.70	-1	2,915	-0.03%
2020/08/11	0	0.00	7	43.58	43.35	-7	2,907	-0.24%
2020/08/10	4	44.35	1	44.15	44.05	3	2,926	0.10%
2020/08/07	2	44.85	3	44.38	44.25	-1	2,921	-0.03%
2020/08/06	9	45.06	0	0.00	44.90	9	2,913	0.31%
2020/08/05	2	45.98	1	45.75	45.70	1	2,918	0.03%
2020/08/04	17	44.36	0	0.00	44.40	17	2,932	0.58%
2020/08/03	1	44.45	0	0.00	44.30	1	2,989	0.03%
2020/07/31	6	44.96	3	44.50	44.90	3	3,001	0.10%
2020/07/30	6	44.38	3	44.20	44.45	3	2,976	0.10%
2020/07/29	34	44.41	6	44.58	44.50	28	2,951	0.95%
2020/07/28	21	45.57	7	45.01	44.25	14	2,924	0.48%
2020/07/27	28	47.68	18	49.39	46.20	10	2,815	0.36%
2020/07/24	23	47.49	4	47.36	47.15	19	2,675	0.71%
2020/07/23	9	49.02	0	0.00	48.70	9	2,598	0.35%
2020/07/22	6	49.90	14	50.24	50.70	-8	2,542	-0.31%
2020/07/21	0	0.00	1	48.45	48.00	-1	2,431	-0.04%
2020/07/20	0	0.00	1	46.15	46.90	-1	2,388	-0.04%
2020/07/17	7	48.19	1	47.75	47.30	6	2,362	0.25%
2020/07/16	5	46.93	1	47.75	46.95	4	2,315	0.17%
2020/07/15	7	48.47	10	48.66	47.75	-3	2,281	-0.13%
2020/07/14	5	48.65	5	48.96	47.80	0	2,232	0.00%
2020/07/13	9	50.58	12	51.26	50.10	-3	2,161	-0.14%
2020/07/10	7	49.27	8	49.68	51.40	-1	2,095	-0.05%
2020/07/09	23	52.11	40	52.48	50.80	-17	1,975	-0.86%
2020/07/08	80	53.42	73	53.10	53.40	7	1,737	0.40%
2020/07/07	27	50.00	89.6	50.00	50.00	-62.6	1,121	-5.58%
2020/07/06	0	0.00	1	45.50	45.50	-1	999	-0.10%
2020/07/03	0	0.00	3	41.40	41.40	-3	974	-0.31%
2020/07/02	0	0.00	14	37.04	37.65	-14	952	-1.47%
2020/07/01	7	38.82	6	38.93	39.00	1	903	0.11%
2020/06/30	1	38.90	12	38.85	38.90	-11	867	-1.27%
2020/06/29	17	38.56	2	38.55	38.65	15	859	1.75%
2020/06/24	2	38.98	2	38.95	39.00	0	849	0.00%
2020/06/22	30	39.19	3	39.37	39.15	27	852	3.17%
2020/06/19	14	38.99	2	39.03	38.90	12	844	1.42%
2020/06/17	0	0.00	1	38.40	38.40	-1	821	-0.12%
2020/06/16	0	0.00	2	37.98	38.20	-2	829	-0.24%
2020/06/12	0	0.00	1	36.15	37.10	-1	846	-0.12%
2020/06/11	3	37.40	0	0.00	37.45	3	840	0.36%
2020/06/10	0	0.00	4	38.63	38.65	-4	832	-0.48%
2020/06/09	2	38.45	0	0.00	38.20	2	845	0.24%
2020/06/08	0	0.00	3	37.95	37.90	-3	852	-0.35%
2020/06/05	3	37.70	5	38.00	38.10	-2	843	-0.24%
2020/06/04	3	37.65	0	0.00	37.70	3	846	0.35%
2020/06/03	7	37.64	1	37.65	37.65	6	853	0.70%
2020/06/02	12	37.69	1	37.95	37.55	11	852	1.29%
2020/06/01	6	37.55	6	37.30	37.40	0	840	0.00%
2020/05/29	5	36.85	0	0.00	37.10	5	838	0.60%
2020/05/28	15	37.43	0	0.00	37.15	15	839	1.79%
2020/05/27	10	37.25	1	37.40	37.30	9	845	1.06%
2020/05/26	10	37.25	1	37.40	37.20	9	850	1.06%
2020/05/25	2	37.20	2	37.30	37.10	0	841	0.00%
2020/05/22	2	36.88	0	0.00	36.90	2	839	0.24%
2020/05/21	15	37.15	0	0.00	37.15	15	839	1.79%
2020/05/20	6	37.08	1	37.05	37.00	5	840	0.59%
2020/05/19	20	37.30	15	37.31	37.10	5	836	0.60%
2020/05/18	1	37.40	0	0.00	37.05	1	834	0.12%
2020/05/15	10	37.40	0	0.00	37.25	10	830	1.20%
2020/05/14	2	37.20	2	37.05	37.05	0	794	0.00%
2020/05/13	11	37.29	2	37.18	37.50	9	781	1.15%
2020/05/12	6	37.63	7.2	37.53	37.50	-1.2	773	-0.15%
2020/05/11	5	37.85	22	38.04	38.10	-17	751	-2.26%
2020/05/08	10	37.20	7	36.80	36.95	3	698	0.43%
2020/05/07	3	34.22	1	34.70	34.90	2	638	0.31%
2020/05/06	2	33.28	0	0.00	33.25	2	615	0.32%
2020/04/30	0	0.00	1	33.55	33.55	-1	611	-0.16%
2020/04/28	1	33.00	0	0.00	32.85	1	626	0.16%
2020/04/22	0	0.00	3	31.65	32.10	-3	652	-0.46%
2020/04/21	4	32.63	0	0.00	32.00	4	650	0.62%
2020/04/14	0	0.00	2	32.80	32.80	-2	641	-0.31%
2020/04/13	0	0.00	1	32.05	32.05	-1	644	-0.16%
2020/04/09	10	32.14	3	32.40	32.40	7	650	1.08%
2020/04/08	2	31.35	0	0.00	31.70	2	641	0.31%
2020/04/07	4	31.13	0	0.00	31.35	4	635	0.63%
2020/04/01	0	0.00	2	30.60	30.65	-2	629	-0.32%
2020/03/31	0	0.00	2	30.45	30.40	-2	627	-0.32%
2020/03/30	1	29.50	0	0.00	29.80	1	620	0.16%
2020/03/27	1	30.45	0	0.00	30.20	1	620	0.16%
2020/03/26	1	29.80	5	29.45	29.80	-4	611	-0.65%
2020/03/25	5	29.45	0	0.00	29.35	5	611	0.82%
2020/03/24	0	0.00	3	28.25	28.25	-3	614	-0.49%
2020/03/20	0	0.00	2	26.70	27.80	-2	620	-0.32%
2020/03/19	4	25.69	0	0.00	25.60	4	607	0.66%
2020/03/18	2	28.53	0	0.00	28.30	2	587	0.34%
2020/03/17	0	0.00	2	28.70	28.70	-2	584	-0.34%
2020/03/16	1	29.30	6	29.52	29.10	-5	577	-0.87%
2020/03/13	2	28.43	0	0.00	29.00	2	565	0.35%
2020/03/12	2	32.48	1	31.60	31.20	1	541	0.18%
2020/03/11	2	34.00	1	33.95	33.60	1	522	0.19%
2020/03/10	1	32.90	0	0.00	33.60	1	522	0.19%
2020/03/09	2	33.98	0	0.00	33.90	2	507	0.39%
2020/03/05	30	34.98	0	0.00	34.95	30	502	5.97%
2020/03/03	2	34.95	0	0.00	34.80	2	519	0.38%
2020/03/02	2	34.60	2	34.70	34.55	0	520	0.00%
2020/02/26	2	35.45	0	0.00	35.60	2	518	0.39%
2020/02/25	0	0.00	2	35.43	35.45	-2	519	-0.38%
2020/02/24	2	35.55	1	35.50	35.65	1	523	0.19%
2020/02/21	1	36.25	0	0.00	36.15	1	520	0.19%
2020/02/20	2	35.70	0	0.00	35.75	2	520	0.38%
2020/02/17	2	35.85	0	0.00	35.60	2	530	0.38%
2020/02/14	0	0.00	1	35.90	35.85	-1	533	-0.19%
2020/02/12	4	35.43	0	0.00	35.40	4	560	0.71%
2020/02/11	2	35.03	2	35.20	35.05	0	557	0.00%
2020/02/10	1	35.00	0	0.00	34.95	1	554	0.18%
2020/02/07	2	35.98	0	0.00	35.80	2	547	0.37%
2020/02/06	2	36.55	0	0.00	36.50	2	557	0.36%
2020/02/05	1	36.20	0	0.00	36.20	1	589	0.17%
2020/02/03	5	35.40	1	35.00	35.60	4	594	0.67%
2020/01/31	1	36.75	1	36.60	36.65	0	584	0.00%
2020/01/30	8	36.74	0	0.00	36.50	8	582	1.37%
2020/01/20	7	39.09	0	0.00	39.00	7	560	1.25%
2020/01/17	1	39.15	0	0.00	39.10	1	565	0.18%
2020/01/16	1	38.80	0	0.00	39.15	1	570	0.18%
2020/01/14	0	0.00	6	39.08	39.10	-6	586	-1.02%
2020/01/13	1	38.20	0	0.00	38.70	1	605	0.17%
2020/01/10	3	38.22	0	0.00	38.10	3	644	0.47%
2020/01/07	5	38.49	0	0.00	38.80	5	653	0.77%
2020/01/06	1	38.90	0	0.00	38.90	1	654	0.15%
2020/01/03	0	0.00	2	39.30	39.50	-2	657	-0.30%
2020/01/02	0	0.00	12	39.75	39.65	-12	665	-1.80%
2019/12/31	4	39.88	0	0.00	39.70	4	684	0.58%
2019/12/30	0	0.00	1	39.65	39.60	-1	717	-0.14%
2019/12/24	0	0.00	5	39.70	39.65	-5	798	-0.63%
2019/12/23	1	40.15	0	0.00	39.95	1	803	0.12%
2019/12/20	2	40.20	0	0.00	40.15	2	833	0.24%
2019/12/19	18	39.98	0	0.00	40.25	18	830	2.17%
2019/12/18	0	0.00	6	39.72	39.95	-6	821	-0.73%
2019/12/17	6	39.43	0	0.00	39.50	6	819	0.73%
2019/12/13	0	0.00	5	39.73	39.55	-5	831	-0.60%
2019/12/12	6	39.53	4	39.61	39.60	2	846	0.24%
2019/12/10	2	39.30	0	0.00	39.35	2	853	0.23%
2019/12/09	5	39.55	1	39.55	39.55	4	862	0.46%
2019/12/06	0	0.00	1	39.20	39.30	-1	906	-0.11%
2019/12/04	3	38.98	0	0.00	38.95	3	923	0.32%
2019/11/28	4	39.71	3	40.02	39.95	1	935	0.11%
2019/11/25	1	39.50	2	39.60	39.50	-1	923	-0.11%
2019/11/21	1	39.10	1	39.20	39.10	0	929	0.00%
2019/11/19	0	0.00	1	39.15	38.95	-1	934	-0.11%
2019/11/18	0.2	40.00	4	39.15	39.30	-3.8	943	-0.41%
2019/11/13	3	38.65	2	38.60	38.55	1	991	0.10%
2019/11/12	21	38.61	0	0.00	38.55	21	993	2.11%
2019/11/11	16	38.88	0	0.00	38.90	16	985	1.62%
2019/11/08	2	39.93	0	0.00	39.95	2	983	0.20%
2019/11/07	5	39.85	0	0.00	40.00	5	989	0.51%
2019/11/06	0	0.00	1	39.95	40.00	-1	991	-0.10%
2019/11/05	3	40.40	0	0.00	40.30	3	988	0.30%
2019/11/04	25	40.12	3	40.17	40.25	22	982	2.24%
2019/10/30	0	0.00	1	39.30	38.90	-1	980	-0.10%
2019/10/24	1	39.00	26	38.88	38.95	-25	972	-2.57%
2019/10/22	1	38.90	5	39.10	39.10	-4	991	-0.40%
2019/10/21	2	39.50	0	0.00	39.20	2	997	0.20%
2019/10/18	14	39.25	3	39.25	39.50	11	980	1.12%
2019/10/15	11	37.95	0	0.00	38.05	11	940	1.17%
2019/10/08	6	37.42	22	37.02	37.40	-16	942	-1.70%
2019/10/07	33	36.80	24	37.20	36.80	9	942	0.95%
2019/10/04	24	37.22	11	37.95	37.20	13	1,001	1.30%
2019/10/03	21	38.15	0	0.00	38.00	21	1,043	2.01%
2019/10/01	14	38.04	0	0.00	37.95	14	1,070	1.31%
2019/09/27	11	38.70	0	0.00	38.70	11	1,051	1.05%
2019/09/26	0	0.00	3	39.20	39.10	-3	1,063	-0.28%
2019/09/25	4	39.14	5	39.25	39.05	-1	1,072	-0.09%
2019/09/24	3	40.08	0	0.00	40.05	3	1,055	0.28%
2019/09/23	5	40.10	10	40.13	40.10	-5	1,060	-0.47%
2019/09/20	1	40.30	0	0.00	40.30	1	1,064	0.09%
2019/09/19	1	39.75	0	0.00	40.00	1	1,055	0.09%
2019/09/18	16	39.72	0	0.00	39.75	16	1,054	1.52%
2019/09/17	36	39.87	1	39.75	39.70	35	1,052	3.33%
2019/09/16	1	40.15	0	0.00	40.00	1	1,043	0.10%
2019/09/12	5	40.28	0	0.00	40.35	5	1,049	0.48%
2019/09/11	5	39.86	2	39.85	40.00	3	1,054	0.28%
2019/09/10	16	40.04	2	40.30	40.10	14	1,059	1.32%
2019/09/06	5	42.00	0	0.00	41.95	5	1,023	0.49%
2019/09/04	3	41.80	0	0.00	41.70	3	1,024	0.29%
2019/09/03	2	42.05	1	42.25	42.00	1	1,030	0.10%
2019/09/02	10	41.93	1	42.25	42.00	9	1,038	0.87%
2019/08/30	1	41.85	0	0.00	41.65	1	1,036	0.10%
2019/08/28	10	41.40	0	0.00	41.50	10	1,041	0.96%
2019/08/23	10	42.38	0	0.00	42.40	10	1,048	0.95%
2019/08/22	2	42.40	0	0.00	42.45	2	1,070	0.19%
2019/08/21	9	42.58	0	0.00	42.55	9	1,070	0.84%
2019/08/20	37	42.63	1	42.55	42.95	36	1,067	3.37%
2019/08/19	33	42.24	0	0.00	42.15	33	1,046	3.15%
2019/08/16	25	41.92	0	0.00	41.95	25	1,081	2.31%
2019/08/13	2	42.00	0	0.00	41.80	2	1,132	0.18%
2019/08/12	2	42.45	0	0.00	42.75	2	1,159	0.17%
2019/08/06	2	40.55	2	40.75	41.30	0	1,320	0.00%
2019/08/05	4	41.60	0	0.00	41.55	4	1,450	0.28%
2019/08/02	0	0.00	1	42.05	42.00	-1	1,488	-0.07%
2019/08/01	3	43.45	0	0.00	43.00	3	1,497	0.20%
2019/07/31	0	0.00	3	43.70	43.65	-3	1,521	-0.20%
2019/07/30	1	44.50	18	44.13	43.95	-17	1,540	-1.10%
2019/07/26	1	45.40	0	0.00	45.30	1	1,571	0.06%
2019/07/24	0	0.00	1	45.80	45.80	-1	1,606	-0.06%
2019/07/18	3	44.52	0	0.00	44.45	3	1,700	0.18%
2019/07/17	1	44.50	0	0.00	44.70	1	1,721	0.06%
2019/07/16	6	44.61	0	0.00	44.45	6	1,753	0.34%
2019/07/15	1.2	44.68	0	0.00	44.60	1.2	1,756	0.07%
2019/07/12	1	45.15	1	45.25	45.10	0	1,768	0.00%
2019/07/11	2	45.35	1	45.35	45.30	1	1,797	0.06%
2019/07/10	5	45.85	5	46.10	45.20	0	1,821	0.00%
2019/07/09	6	48.89	6	49.13	48.95	0	1,784	0.00%
2019/07/08	2	48.40	0	0.00	48.40	2	1,770	0.11%
2019/07/05	1	48.20	0	0.00	48.25	1	1,791	0.06%
2019/07/04	4	48.16	0	0.00	48.15	4	1,838	0.22%
2019/07/03	11	48.22	1	48.35	48.25	10	1,838	0.54%
2019/07/02	1	47.70	5	48.10	47.85	-4	1,833	-0.22%
2019/07/01	5	48.04	0	0.00	47.95	5	1,843	0.27%
2019/06/27	2	47.30	1	47.70	47.70	1	1,929	0.05%
2019/06/24	0	0.00	1	47.55	47.70	-1	2,024	-0.05%
2019/06/21	4	47.45	2	47.50	47.10	2	2,084	0.10%
2019/06/20	1	47.40	0	0.00	47.40	1	2,107	0.05%
2019/06/19	2	47.10	0	0.00	47.15	2	2,116	0.09%
2019/06/18	1	47.05	1	47.15	47.10	0	2,118	0.00%
2019/06/17	0	0.00	1	47.20	47.40	-1	2,117	-0.05%
2019/06/13	0	0.00	2	46.90	46.90	-2	2,120	-0.09%
2019/06/12	3	47.20	0	0.00	47.00	3	2,140	0.14%
2019/06/05	1	46.50	0	0.00	46.10	1	2,145	0.05%
2019/06/04	0	0.00	5	46.05	46.10	-5	2,142	-0.23%
2019/05/30	5	46.30	0	0.00	46.40	5	2,146	0.23%
2019/05/28	0	0.00	1	46.45	46.45	-1	2,151	-0.05%
2019/05/27	2	46.95	1	47.25	46.60	1	2,158	0.05%
2019/05/24	1	47.10	5	47.30	46.90	-4	2,158	-0.19%
2019/05/23	2.2	46.57	3	47.13	46.25	-0.8	2,142	-0.04%
2019/05/21	1	48.25	1	48.15	48.40	0	2,088	0.00%
2019/05/20	1	48.10	0	0.00	48.50	1	2,065	0.05%
2019/05/17	0	0.00	1	49.05	49.00	-1	2,047	-0.05%
2019/05/16	3	50.63	3	51.30	50.10	0	2,022	0.00%
2019/05/15	15	51.25	14	51.40	51.70	1	1,996	0.05%
2019/05/14	2	49.65	11	49.93	50.30	-9	1,919	-0.47%
2019/05/13	14	51.13	33	51.27	50.40	-19	1,877	-1.01%
2019/05/10	0	0.00	1	49.90	50.00	-1	1,744	-0.06%
2019/05/09	1	50.30	2	49.65	49.60	-1	1,700	-0.06%
2019/05/08	1	49.90	0	0.00	49.80	1	1,677	0.06%
2019/05/06	0	0.00	1	47.60	47.90	-1	1,626	-0.06%
2019/05/03	1	49.10	0	0.00	48.90	1	1,606	0.06%
2019/05/02	1	50.00	0	0.00	49.90	1	1,582	0.06%
2019/04/30	0	0.00	1	48.70	50.00	-1	1,561	-0.06%
2019/04/26	3	49.97	0	0.00	49.65	3	1,528	0.20%
2019/04/25	1	50.30	3	50.63	50.60	-2	1,514	-0.13%
2019/04/24	1	49.65	1	50.00	49.85	0	1,471	0.00%
2019/04/22	0	0.00	2	48.75	48.75	-2	1,420	-0.14%
2019/04/18	1	49.95	2	50.03	49.60	-1	1,383	-0.07%
2019/04/16	1	50.00	11	50.02	49.95	-10	1,325	-0.75%
2019/04/15	2	51.00	1.1	50.35	51.00	0.9	1,297	0.07%
2019/04/12	2	51.20	2	50.70	49.80	0	1,266	0.00%
2019/04/11	0	0.00	2	49.66	50.10	-2	1,208	-0.17%
2019/04/10	16	50.11	2	49.20	49.15	14	1,152	1.21%
2019/04/09	0	0.00	1	48.90	48.90	-1	1,084	-0.09%
2019/04/03	0.2	48.10	7	48.46	48.15	-6.8	1,048	-0.65%
2019/04/02	0	0.00	21	48.34	48.35	-21	1,023	-2.05%
2019/04/01	4	48.10	44	47.78	47.85	-40	992	-4.03%
2019/03/29	0	0.00	2	47.38	47.00	-2	919	-0.22%
2019/03/28	0	0.00	3	47.05	47.00	-3	894	-0.34%
2019/03/26	6	46.52	11	46.50	46.20	-5	834	-0.60%
2019/03/22	0	44.75	0	0.00	44.90	0	734	0.00%
2019/03/21	1	44.35	0	0.00	44.45	1	712	0.14%
2019/03/20	0	0.00	15	44.23	44.45	-15	702	-2.14%
2019/03/19	1	43.60	0	0.00	43.75	1	688	0.15%
2019/03/18	3	43.83	3	44.05	43.80	0	685	0.00%
2019/03/15	0	0.00	2	43.68	43.50	-2	677	-0.30%
2019/03/14	1	43.05	1	43.15	43.00	0	661	0.00%
2019/03/13	0	0.00	1	43.00	42.90	-1	667	-0.15%
2019/03/11	2	42.65	6	42.88	42.85	-4	685	-0.58%
2019/03/08	0	0.00	1	42.15	42.25	-1	685	-0.15%
2019/03/07	11	41.78	0	0.00	41.70	11	718	1.53%
2019/03/06	0	0.00	1	42.30	42.35	-1	741	-0.13%
2019/03/04	8	42.41	0	0.00	42.35	8	800	1.00%
2019/02/27	10	42.01	10	42.36	42.75	0	800	0.00%
2019/02/26	7	41.69	8	41.81	42.00	-1	799	-0.13%
2019/02/25	13	41.30	0	0.00	41.70	13	798	1.63%
2019/02/22	8	41.34	0	0.00	41.35	8	793	1.01%
2019/02/20	0	41.30	0	0.00	41.30	0	790	0.00%
2019/02/19	0	0.00	1	41.45	41.30	-1	790	-0.13%
2019/02/18	8	41.13	1	41.20	41.15	7	795	0.88%
2019/02/15	10	41.78	0	0.00	41.70	10	783	1.28%
2019/02/14	10	41.69	3	41.95	42.20	7	776	0.90%
2019/02/13	14	41.28	0	0.00	41.30	14	772	1.81%
2019/02/12	2	41.25	0	0.00	41.25	2	770	0.26%
2019/02/11	0	0.00	6	41.22	41.10	-6	780	-0.77%
2019/01/30	1	40.80	0	0.00	40.85	1	779	0.13%
2019/01/29	1	40.80	0	0.00	40.90	1	786	0.13%
2019/01/25	3	40.20	0	0.00	40.50	3	787	0.38%
2019/01/21	1	41.25	0	0.00	40.95	1	791	0.13%
2019/01/16	1	40.25	0	0.00	40.20	1	802	0.12%
2019/01/15	5	40.40	0	0.00	39.95	5	793	0.63%
2019/01/14	1	40.65	0	0.00	40.50	1	783	0.13%
2019/01/10	1	41.00	0	0.00	41.20	1	790	0.13%
2019/01/03	0	0.00	4	41.13	41.15	-4	879	-0.45%
2019/01/02	2	41.55	1	41.50	41.60	1	885	0.11%
2018/12/28	0	0.00	1	42.00	42.00	-1	888	-0.11%
2018/12/27	1	42.30	0	0.00	42.15	1	905	0.11%
2018/12/24	1	42.55	1	42.55	42.80	0	909	0.00%
2018/12/18	5	42.75	0	0.00	42.70	5	925	0.54%
2018/12/17	0	0.00	6	43.22	43.20	-6	940	-0.64%
2018/12/10	0	0.00	1	43.30	42.90	-1	951	-0.11%
2018/12/07	0	0.00	1	44.25	43.80	-1	947	-0.11%
2018/12/05	10	44.10	5	43.80	43.85	5	948	0.53%
2018/12/04	0	0.00	15	44.95	44.90	-15	970	-1.55%
2018/12/03	3	44.95	0	0.00	44.85	3	992	0.30%
2018/11/30	2	43.70	0	0.00	44.75	2	983	0.20%
2018/11/29	0	0.00	5	43.95	43.75	-5	953	-0.52%
2018/11/28	15	43.43	0	0.00	43.50	15	931	1.61%
2018/11/27	0	0.00	6	43.13	43.40	-6	923	-0.65%
2018/11/26	4	41.98	3	41.88	41.90	1	891	0.11%
2018/11/23	5	40.50	0	0.00	41.55	5	888	0.56%
2018/11/22	4	40.80	0	0.00	40.65	4	907	0.44%
2018/11/20	3	40.90	10	40.81	40.90	-7	972	-0.72%
2018/11/19	0	0.00	1	40.80	41.00	-1	978	-0.10%
2018/11/16	3	40.55	3	40.50	40.50	0	992	0.00%
2018/11/12	11	40.21	9	40.58	39.90	2	1,108	0.18%
2018/11/09	5	40.14	5	40.43	40.10	0	1,214	0.00%
2018/11/06	9	39.80	9	38.90	38.80	0	1,377	0.00%
2018/11/02	5	39.15	0	0.00	39.40	5	1,395	0.36%
2018/11/01	0	0.00	6	39.54	39.65	-6	1,405	-0.43%
2018/10/31	1	38.25	0	0.00	38.40	1	1,410	0.07%
2018/10/29	2	37.50	0	0.00	37.20	2	1,541	0.13%
2018/10/26	4	37.55	0	0.00	37.25	4	1,555	0.26%
2018/10/25	7	38.01	0	0.00	38.50	7	1,573	0.44%
2018/10/23	1	39.50	2	39.60	39.50	-1	1,598	-0.06%
2018/10/22	0	0.00	1	40.15	39.90	-1	1,607	-0.06%
2018/10/19	1	39.25	5	39.10	39.65	-4	1,603	-0.25%
2018/10/17	0	0.00	3	38.80	38.80	-3	1,597	-0.19%
2018/10/16	3	38.45	1	38.20	38.35	2	1,590	0.13%
2018/10/12	3	37.72	0	0.00	38.20	3	1,592	0.19%
2018/10/11	2	38.30	1	39.15	37.35	1	1,594	0.06%
2018/10/08	2	41.10	1	41.00	40.95	1	1,532	0.07%
2018/10/05	3	41.50	0	0.00	41.00	3	1,534	0.20%
2018/10/03	1	42.30	0	0.00	42.40	1	1,527	0.07%
2018/09/28	0	0.00	1	42.00	42.05	-1	1,557	-0.06%
2018/09/26	0	0.00	1	42.75	42.75	-1	1,563	-0.06%
2018/09/25	0	0.00	1	42.70	42.75	-1	1,587	-0.06%
2018/09/21	0	0.00	3	42.93	42.60	-3	1,592	-0.19%
2018/09/19	7	43.77	5	43.50	43.40	2	1,591	0.13%
2018/09/14	1	43.70	0	0.00	43.75	1	1,639	0.06%
2018/09/12	1	42.55	0	0.00	42.95	1	1,665	0.06%
2018/09/11	4	43.25	1	42.65	43.20	3	1,661	0.18%
2018/09/10	3	43.27	19	43.34	42.75	-16	1,671	-0.96%
2018/09/07	8	46.01	2	44.85	44.80	6	1,864	0.32%
2018/09/06	1	46.00	0	0.00	46.00	1	1,844	0.05%
2018/09/05	0	0.00	2	45.75	45.65	-2	1,856	-0.11%
2018/09/04	2	45.55	4	45.68	45.75	-2	1,937	-0.10%
2018/09/03	1	45.20	8	45.36	44.75	-7	1,950	-0.36%
2018/08/31	1	45.85	12	45.96	45.85	-11	1,955	-0.56%
2018/08/30	0	0.00	9	46.42	46.30	-9	1,974	-0.46%
2018/08/29	20	46.59	7	46.34	46.30	13	1,985	0.65%
2018/08/28	20	46.33	4	46.05	46.50	16	1,955	0.82%
2018/08/27	1	45.35	20	45.32	45.50	-19	1,901	-1.00%
2018/08/24	7	45.15	4	44.85	45.00	3	1,908	0.16%
2018/08/23	0	0.00	1	44.95	44.80	-1	1,915	-0.05%
2018/08/22	1	46.00	2	45.83	45.20	-1	1,912	-0.05%
2018/08/21	0	0.00	1	45.45	45.95	-1	1,903	-0.05%
2018/08/20	2	44.45	3	44.50	44.90	-1	1,895	-0.05%
2018/08/17	26	45.92	2	45.48	45.40	24	1,908	1.26%
2018/08/16	15	44.92	13	45.12	45.85	2	1,861	0.11%
2018/08/15	7	44.35	16	43.93	44.15	-9	1,755	-0.51%
2018/08/13	3	41.78	2	41.80	41.55	1	1,678	0.06%
2018/08/09	1	41.50	0	0.00	41.50	1	1,648	0.06%
2018/08/07	0	0.00	0.2	41.60	41.55	-0.2	1,651	-0.01%
2018/08/06	1	41.40	1	41.55	41.50	0	1,643	0.00%
2018/08/03	18	40.86	5	40.86	40.95	13	1,645	0.79%
2018/08/02	1	43.10	11	43.16	43.25	-10	1,551	-0.64%
2018/08/01	12	43.78	2	43.60	43.70	10	1,541	0.65%
2018/07/31	2	42.60	20	42.71	42.85	-18	1,511	-1.19%
2018/07/30	2	42.95	1	42.90	43.00	1	1,501	0.07%
2018/07/24	5	41.30	0.2	41.40	41.30	4.8	1,484	0.32%
2018/07/20	7	41.79	0	0.00	41.70	7	1,505	0.47%
2018/07/18	2	42.10	0	0.00	42.00	2	1,517	0.13%
2018/07/17	2	42.45	5	42.30	42.60	-3	1,509	-0.20%
2018/07/13	0	0.00	1	42.05	42.10	-1	1,522	-0.07%
2018/07/11	1	41.30	0	0.00	41.25	1	1,565	0.06%
2018/07/10	11	41.51	0	0.00	41.85	11	1,568	0.70%
2018/07/09	10	41.70	1	42.10	42.10	9	1,567	0.57%
2018/07/04	4	41.50	0	0.00	40.80	4	1,605	0.25%
2018/07/03	4	41.88	0	0.00	41.50	4	1,611	0.25%
2018/07/02	3	43.05	0	0.00	43.00	3	1,620	0.19%
2018/06/29	0	0.00	2	42.55	43.00	-2	1,677	-0.12%
2018/06/27	1	42.90	1	43.15	42.85	0	1,676	0.00%
2018/06/26	1	43.00	0	0.00	43.00	1	1,686	0.06%
2018/06/25	0	0.00	2	43.28	43.60	-2	1,667	-0.12%
2018/06/22	1	42.55	0	0.00	42.55	1	1,660	0.06%
2018/06/20	2	43.50	0	0.00	43.80	2	1,659	0.12%
2018/06/14	1	45.00	1	45.00	45.00	0	1,438	0.00%
2018/06/13	1	44.95	0	0.00	45.40	1	1,444	0.07%
2018/06/12	1	45.90	0	0.00	44.70	1	1,441	0.07%
2018/06/07	1	47.20	0	0.00	47.10	1	1,416	0.07%
2018/06/05	1	46.95	0	0.00	47.00	1	1,441	0.07%
2018/06/04	0	0.00	1	47.20	47.40	-1	1,479	-0.07%
2018/06/01	2	46.85	0	0.00	46.90	2	1,478	0.14%
2018/05/31	0	0.00	2	47.10	47.90	-2	1,479	-0.14%
2018/05/30	5	46.41	1	46.60	46.80	4	1,476	0.27%
2018/05/29	1	47.50	0	0.00	47.55	1	1,485	0.07%
2018/05/28	2	47.65	1	47.90	48.00	1	1,519	0.07%
2018/05/25	1	47.30	1	47.60	47.20	0	1,525	0.00%
2018/05/23	0	0.00	6	46.65	46.90	-6	1,519	-0.39%
2018/05/22	3	47.23	1	47.10	47.30	2	1,526	0.13%
2018/05/21	3	46.87	0.2	47.05	47.15	2.8	1,519	0.18%
2018/05/16	0	0.00	1	44.80	44.95	-1	1,634	-0.06%
2018/05/15	0	0.00	6	44.30	44.40	-6	1,691	-0.35%
2018/05/14	5	45.18	3	45.45	45.40	2	1,799	0.11%
2018/05/11	1	45.65	2	45.40	45.00	-1	1,830	-0.05%
2018/05/10	4	45.05	7	44.41	45.30	-3	1,823	-0.16%
2018/05/09	2	43.85	0	0.00	43.75	2	1,836	0.11%
2018/05/08	5	43.68	0	0.00	43.70	5	1,865	0.27%
2018/05/07	0	0.00	1	43.15	43.25	-1	1,919	-0.05%
2018/05/04	0	0.00	2	42.70	42.70	-2	2,058	-0.10%
2018/05/03	1	42.85	0	0.00	42.95	1	2,116	0.05%
2018/04/30	1	42.60	3	42.60	43.10	-2	2,256	-0.09%
2018/04/27	4.2	41.45	0	0.00	41.30	4.2	2,371	0.18%
2018/04/25	0	0.00	1	41.90	42.10	-1	2,550	-0.04%
2018/04/24	0	0.00	1	42.85	42.35	-1	2,653	-0.04%
2018/04/23	3	44.20	2	44.10	43.60	1	2,826	0.04%
2018/04/20	6	44.18	6	44.35	44.35	0	2,946	0.00%
2018/04/19	7	44.06	6	44.58	44.35	1	3,197	0.03%
2018/04/18	8	43.35	3	43.40	43.30	5	3,615	0.14%
2018/04/17	1	44.05	0	0.00	44.00	1	3,784	0.03%
2018/04/16	0	0.00	18	45.28	45.30	-18	4,033	-0.45%
2018/04/13	0	0.00	45	45.54	45.55	-45	4,085	-1.10%
2018/04/12	13	45.37	0	0.00	45.15	13	4,140	0.31%
2018/04/03	3	47.80	1	47.25	47.30	2	4,412	0.05%
2018/04/02	35	46.70	7	47.56	48.00	28	4,452	0.63%
2018/03/30	0	0.00	0.1	45.30	45.30	-0.1	4,645	0.00%
2018/03/29	1	45.00	10	45.45	45.00	-9	4,935	-0.18%
2018/03/27	3	46.20	0	0.00	46.00	3	5,385	0.06%
2018/03/26	2	45.30	0	0.00	45.30	2	5,509	0.04%
2018/03/23	24	45.19	3	45.47	45.75	21	5,695	0.37%
2018/03/22	1	46.65	2	47.25	46.50	-1	5,687	-0.02%
2018/03/21	1	46.95	25	47.20	46.95	-24	5,678	-0.42%
2018/03/20	4	47.34	0	0.00	47.40	4	5,668	0.07%
2018/03/16	15	46.95	2	47.45	47.25	13	5,658	0.23%
2018/03/15	26	47.08	0	0.00	46.55	26	5,650	0.46%
2018/03/14	2	47.08	0	0.00	47.35	2	5,646	0.04%
2018/03/13	0	0.00	40	48.00	48.00	-40	5,633	-0.71%
2018/03/12	1	48.55	50	48.37	48.50	-49	5,630	-0.87%
2018/03/09	1	47.65	2	47.98	49.00	-1	5,632	-0.02%
2018/03/08	2	47.35	0	0.00	46.80	2	5,634	0.04%
2018/03/07	1	47.85	0.1	47.90	47.85	0.9	5,602	0.02%
2018/03/06	2	47.98	1	48.10	48.50	1	5,621	0.02%
2018/03/05	0	0.00	10	49.15	48.10	-10	5,620	-0.18%
2018/03/02	1	48.80	0	0.00	48.85	1	5,613	0.02%
2018/03/01	5	49.33	0	0.00	49.40	5	5,600	0.09%
2018/02/27	36	49.60	36	49.74	49.45	0	5,569	0.00%
2018/02/26	1	49.90	0	0.00	50.30	1	5,560	0.02%
2018/02/23	23	50.50	20	51.20	50.30	3	5,570	0.05%
2018/02/22	1	50.40	2	50.70	50.50	-1	5,565	-0.02%
2018/02/21	0	0.00	0.1	50.50	50.90	-0.1	5,563	0.00%
2018/02/12	1	49.05	0	0.00	48.80	1	5,564	0.02%
2018/02/09	2	49.90	6	48.60	50.70	-4	5,536	-0.07%
2018/02/08	7	50.51	16	50.73	51.20	-9	5,503	-0.16%
2018/02/07	103	49.68	0	0.00	49.05	103	5,471	1.88%	大買/鉅額交易
2018/02/06	3	48.03	2	49.35	47.35	1	5,452	0.02%
2018/02/05	0	0.00	100.2	51.66	52.60	-100.2	5,496	-1.82%
2018/02/02	0	0.00	1.2	52.99	52.90	-1.2	5,490	-0.02%
2018/01/31	3	53.63	2	53.75	53.80	1	5,515	0.02%
2018/01/30	31	53.90	20.2	53.58	53.20	10.8	5,527	0.20%
2018/01/29	33	55.70	7	53.99	53.70	26	5,645	0.46%
2018/01/26	0	0.00	1	55.90	55.90	-1	5,568	-0.02%
2018/01/25	26	55.26	7	54.78	54.30	19	5,551	0.34%
2018/01/24	8	54.24	63	53.69	55.00	-55	5,524	-1.00%
2018/01/23	13	54.81	10	54.25	53.50	3	5,508	0.05%
2018/01/22	2	52.35	6	53.60	54.60	-4	5,472	-0.07%
2018/01/19	2	54.25	1	54.30	53.40	1	5,502	0.02%
2018/01/18	9	54.98	8	54.65	54.50	1	5,542	0.02%
2018/01/17	10	55.33	2	55.65	54.40	8	5,908	0.14%
2018/01/16	103	54.64	106	53.18	53.90	-3	5,799	-0.05%	大買/大賣/
2018/01/15	8	54.50	4	55.12	54.80	4	5,700	0.07%
2018/01/12	43	53.44	35	53.01	53.20	8	5,469	0.15%
2018/01/11	22	50.21	21	50.19	51.00	1	5,056	0.02%
2018/01/10	64.3	50.20	25	50.04	48.95	39.3	4,929	0.80%
2018/01/09	15	47.60	44	47.21	47.50	-29	4,691	-0.62%
2018/01/08	2	46.75	43	46.58	47.10	-41	4,696	-0.87%
2018/01/05	77	47.28	2	46.60	46.60	75	4,679	1.60%
2018/01/04	3.5	48.30	62	47.97	47.10	-58.5	4,710	-1.24%
2018/01/03	2	48.70	3	48.95	48.70	-1	4,601	-0.02%
2018/01/02	32	49.46	8	49.24	48.85	24	4,534	0.53%