盟立 (2464)-新光-桃園券商分點個股進出

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
75.0
漲跌
▲0.7
漲幅
+0.94%
成交量
2,847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:14:30(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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/11/22	4	75.75	11	75.48	75.00	-7	12,591	-0.06%
2024/11/21	5	74.36	4	74.58	74.30	1	12,690	0.01%
2024/11/20	0	0.00	23	75.10	74.80	-23	12,793	-0.18%
2024/11/19	43	74.96	44	74.25	75.40	-1	12,907	-0.01%
2024/11/18	7.3	72.52	2	71.96	71.50	5.3	13,193	0.04%
2024/11/15	1	76.00	13	75.51	75.40	-12	13,656	-0.09%
2024/11/14	4	75.65	6	75.32	75.00	-2	14,031	-0.01%
2024/11/13	6	77.32	5	76.48	76.00	1	14,177	0.01%
2024/11/12	18.1	75.84	5	77.16	77.50	13.1	14,624	0.09%
2024/11/11	9.3	76.89	1	76.60	77.00	8.3	14,954	0.06%
2024/11/08	6.2	78.16	3	78.79	77.70	3.1	15,363	0.02%
2024/11/07	6.1	79.35	10	79.37	79.00	-4	15,886	-0.02%
2024/11/06	4.4	78.52	2	79.25	77.80	2.4	16,332	0.01%
2024/11/05	27	79.30	29.1	79.71	78.90	-2.1	16,575	-0.01%
2024/11/04	16.4	78.18	6	78.83	77.40	10.4	16,730	0.06%
2024/11/01	8.1	76.86	5	77.68	78.60	3.1	16,802	0.02%
2024/10/30	7	77.84	4	77.78	77.40	3	17,187	0.02%
2024/10/29	20	78.10	11	78.47	77.70	9	17,653	0.05%
2024/10/28	10	79.01	7	79.34	78.70	3	17,812	0.02%
2024/10/25	3	81.26	1	80.10	80.30	2	17,979	0.01%
2024/10/24	72.3	83.89	106	82.77	81.40	-33.7	18,143	-0.19%	大賣/
2024/10/23	97	84.81	61.8	84.73	84.00	35.2	18,167	0.19%
2024/10/22	9.1	83.02	25	83.81	84.20	-15.9	18,345	-0.09%
2024/10/21	35	83.36	37	83.36	84.00	-2	18,600	-0.01%
2024/10/18	59	82.26	53	81.12	81.60	6	18,764	0.03%
2024/10/17	56.1	81.45	72.3	81.63	82.20	-16.2	18,803	-0.09%
2024/10/16	31.1	78.64	32	78.27	78.30	-0.9	18,925	0.00%
2024/10/15	19	77.08	19	76.60	77.10	0	18,946	0.00%
2024/10/14	36.1	75.14	22	74.95	75.00	14.1	19,199	0.07%
2024/10/11	13.4	78.05	14	78.28	76.90	-0.6	19,662	0.00%
2024/10/09	16.1	80.33	13	79.96	79.40	3.1	20,409	0.02%
2024/10/08	39	80.71	51	81.48	81.40	-12	21,628	-0.06%
2024/10/07	22.1	80.23	18	80.08	79.50	4.1	22,262	0.02%
2024/10/04	22	80.31	13	80.89	79.40	9	23,676	0.04%
2024/10/01	13	81.18	19	80.95	80.70	-6	24,667	-0.02%
2024/09/30	17.2	81.22	9	81.26	80.80	8.2	24,945	0.03%
2024/09/27	30	83.75	35	84.61	82.70	-5	25,482	-0.02%
2024/09/26	16	83.45	5	82.90	82.90	11	25,753	0.04%
2024/09/25	45.2	84.72	41	84.53	84.20	4.2	26,426	0.02%
2024/09/24	88.1	84.03	93	83.18	82.90	-4.9	26,603	-0.02%
2024/09/23	62.3	85.16	49.3	85.20	83.30	13	26,508	0.05%
2024/09/20	302.3	89.95	263.9	90.67	87.50	38.4	26,315	0.15%	大買/大賣/
2024/09/19	117	84.54	153.8	85.93	88.90	-36.8	25,236	-0.15%	大買/大賣/
2024/09/18	4	81.58	15.4	81.89	80.90	-11.4	25,232	-0.05%
2024/09/16	17	81.68	13	82.48	80.50	4	25,221	0.02%
2024/09/13	7.3	81.60	6	80.52	80.20	1.3	25,231	0.01%
2024/09/12	48	81.83	62.1	82.75	81.10	-14.1	25,351	-0.06%
2024/09/11	26.2	80.97	19	79.92	79.00	7.2	25,439	0.03%
2024/09/10	62.4	82.93	42	81.54	82.40	20.4	25,634	0.08%
2024/09/09	87	84.95	100	85.59	84.60	-13	25,540	-0.05%
2024/09/06	106.1	85.03	55	85.14	84.40	51.1	25,626	0.20%	大買/
2024/09/05	134	87.72	160.4	87.21	87.00	-26.4	25,542	-0.10%	大買/大賣/
2024/09/04	79	82.63	73	83.06	82.30	6	24,954	0.02%
2024/09/03	114	86.11	130.8	86.27	86.30	-16.8	24,782	-0.07%	大買/大賣/
2024/09/02	5.3	82.69	18	82.33	82.00	-12.7	24,271	-0.05%
2024/08/30	29	83.85	23	83.14	82.10	6	24,475	0.02%
2024/08/29	88.2	85.42	66.3	85.54	86.40	21.9	24,656	0.09%
2024/08/28	60	84.27	78	84.08	84.10	-18	25,186	-0.07%
2024/08/27	56	79.67	94.9	80.88	84.20	-38.9	25,554	-0.15%
2024/08/26	52.7	78.19	45	77.87	76.60	7.7	25,493	0.03%
2024/08/23	16.1	79.17	17	79.17	80.00	-1	25,922	0.00%
2024/08/22	37.1	81.37	55	81.33	80.70	-18	26,716	-0.07%
2024/08/21	56.2	81.89	42	82.46	81.80	14.2	27,699	0.05%
2024/08/20	99.3	85.34	67.6	85.04	83.70	31.7	28,227	0.11%
2024/08/19	183.5	86.45	146	86.66	86.90	37.5	29,335	0.13%	大買/大賣/
2024/08/16	52.2	84.40	68	84.80	84.70	-15.9	29,644	-0.05%
2024/08/15	34.5	82.53	50.3	83.21	82.10	-15.8	29,877	-0.05%
2024/08/14	67.6	83.81	64	83.79	83.80	3.6	29,829	0.01%
2024/08/13	72.8	82.39	72	82.61	83.50	0.8	29,488	0.00%
2024/08/12	92	81.67	57.1	81.08	81.40	34.9	29,541	0.12%
2024/08/09	76	78.92	73.1	79.06	78.90	3	29,320	0.01%
2024/08/08	68.1	74.42	82	74.60	74.40	-13.9	28,833	-0.05%
2024/08/07	19	71.02	37.2	72.13	74.10	-18.2	28,387	-0.06%
2024/08/06	72.1	69.50	74	69.75	67.40	-1.9	28,173	-0.01%
2024/08/05	36.3	73.14	37	73.48	72.00	-0.7	28,109	0.00%
2024/08/02	114	82.64	87	82.42	80.00	27	28,088	0.10%	大買/
2024/08/01	59	84.39	114	83.87	85.20	-55	27,879	-0.20%	大賣/
2024/07/31	84.2	77.49	78	77.80	77.50	6.2	27,434	0.02%
2024/07/30	95.1	77.18	70	77.54	76.70	25.1	27,289	0.09%
2024/07/29	23	82.69	40.1	79.08	78.00	-17.1	27,111	-0.06%
2024/07/26	57.4	82.38	56	83.10	83.50	1.4	26,919	0.01%
2024/07/23	53.3	86.06	63	85.39	84.90	-9.7	26,891	-0.04%
2024/07/22	51.1	84.97	59	84.63	83.60	-8	26,807	-0.03%
2024/07/19	79.2	88.25	88	88.48	86.10	-8.8	26,508	-0.03%
2024/07/18	27.2	87.80	93	87.64	87.60	-65.9	26,225	-0.25%
2024/07/17	121.1	88.95	86.1	89.59	89.10	35.1	25,987	0.13%	大買/
2024/07/16	21.1	87.28	24	87.30	86.60	-3	25,519	-0.01%
2024/07/15	113.1	89.34	82	89.61	87.70	31	25,436	0.12%	大買/
2024/07/12	85.4	90.42	130.1	88.49	89.60	-44.7	25,139	-0.18%	大賣/
2024/07/11	209.1	92.63	156	92.12	89.60	53.1	24,609	0.22%	大買/大賣/
2024/07/10	261.1	92.18	180.6	92.31	94.00	80.5	23,852	0.34%	大買/大賣/
2024/07/09	82.4	83.90	89.5	84.16	86.00	-7.1	22,620	-0.03%
2024/07/08	258.4	91.30	215.1	90.71	86.90	43.3	21,992	0.20%	大買/大賣/
2024/07/05	93.6	86.40	129.4	87.65	90.70	-35.8	20,790	-0.17%	大賣/
2024/07/04	15	79.33	60.2	81.10	82.50	-45.2	20,368	-0.22%
2024/07/03	110.1	74.04	176	73.33	75.00	-65.9	20,565	-0.32%	大買/大賣/
2024/07/02	190	71.02	131	71.90	70.20	59	20,156	0.29%	大買/大賣/
2024/07/01	153.3	71.15	287.1	72.20	69.90	-133.8	19,796	-0.68%	大買/大賣/鉅額交易
2024/06/28	116.1	68.87	83	69.29	68.80	33.1	19,087	0.17%	大買/
2024/06/27	55	66.89	18.4	66.51	65.40	36.6	18,814	0.19%
2024/06/26	141	68.36	42.5	68.33	67.50	98.5	18,823	0.52%	大買/
2024/06/25	95.1	67.80	91.5	67.69	68.00	3.6	18,686	0.02%
2024/06/24	158	67.04	167	66.78	68.00	-9	18,704	-0.05%	大買/大賣/
2024/06/21	44	64.41	45	63.57	64.50	-1	18,288	-0.01%
2024/06/20	48	63.62	48	63.37	64.60	0	18,653	0.00%
2024/06/19	77	63.70	77.1	62.55	63.50	-0.1	18,811	0.00%
2024/06/18	59	65.45	75	64.82	64.10	-16	18,692	-0.09%
2024/06/17	171	65.02	230	65.08	65.20	-59	18,630	-0.32%	大買/大賣/
2024/06/14	81	64.28	85.1	64.32	63.70	-4.1	18,737	-0.02%
2024/06/13	105	65.50	114	65.12	64.50	-9	18,656	-0.05%	大買/大賣/
2024/06/12	234.1	60.59	242.2	60.77	65.40	-8.1	18,057	-0.04%	大買/大賣/
2024/06/11	54.2	59.41	72.5	59.55	59.50	-18.3	17,738	-0.10%
2024/06/07	12	62.08	14.5	61.90	61.50	-2.5	17,758	-0.01%
2024/06/06	19.1	64.80	26.1	64.16	62.80	-7	17,615	-0.04%
2024/06/05	29	67.01	18.5	66.56	65.60	10.5	17,368	0.06%
2024/06/04	82.1	70.43	92	70.01	67.90	-9.9	17,125	-0.06%
2024/06/03	180	72.95	179	73.58	72.50	1	16,716	0.01%	大買/大賣/
2024/05/31	88	67.49	82	67.61	68.50	6	15,847	0.04%
2024/05/30	88	65.13	150.5	65.35	63.90	-62.5	15,118	-0.41%	大賣/
2024/05/29	202	67.76	194	68.97	66.70	8	14,944	0.05%	大買/大賣/
2024/05/28	217	68.47	137.8	68.15	67.80	79.2	14,446	0.55%	大買/大賣/
2024/05/27	124.8	65.88	163.1	66.37	68.20	-38.3	13,522	-0.28%	大買/大賣/
2024/05/24	123	60.27	104.1	60.90	62.00	18.9	12,433	0.15%	大買/大賣/
2024/05/23	166.1	62.28	87	60.96	58.70	79.1	11,787	0.67%	大買/
2024/05/22	57.1	59.31	92.5	59.72	61.30	-35.4	10,421	-0.34%
2024/05/21	32.1	54.23	73.5	53.85	55.80	-41.4	9,695	-0.43%
2024/05/20	26	50.73	11	50.67	50.80	15	9,059	0.17%
2024/05/17	35	50.97	42	51.30	51.40	-7	8,940	-0.08%
2024/05/16	44	51.96	29	51.60	50.90	15	8,806	0.17%
2024/05/15	71	50.57	68.1	50.34	51.00	2.9	8,377	0.03%
2024/05/14	3	48.37	6	48.46	49.55	-3	8,265	-0.04%
2024/05/13	4.1	47.98	2	48.50	48.15	2.1	8,181	0.03%
2024/05/10	15	49.48	15.1	49.20	49.05	-0.1	8,134	0.00%
2024/05/09	11.1	50.33	15	50.59	49.95	-4	8,065	-0.05%
2024/05/08	13	48.88	4	48.84	48.75	9	7,849	0.11%
2024/05/07	45	48.62	34	49.00	48.90	11	7,735	0.14%
2024/05/06	3	47.07	4	47.13	46.85	-1	7,527	-0.01%
2024/05/03	4.6	47.82	5	46.55	46.45	-0.4	7,470	-0.01%
2024/05/02	1	48.25	1	49.40	47.80	0	7,408	0.00%
2024/04/30	1.1	49.00	1	48.80	48.65	0.1	7,360	0.00%
2024/04/29	5.4	50.88	2	50.13	49.70	3.4	7,309	0.05%
2024/04/26	46	50.14	27	49.97	50.70	19	7,153	0.27%
2024/04/25	20	48.10	17	48.00	47.45	3	6,791	0.04%
2024/04/24	31	47.56	23.1	47.69	47.45	7.9	6,692	0.12%
2024/04/23	2	44.90	9	45.07	45.00	-7	6,567	-0.11%
2024/04/22	8	44.14	1	43.75	43.60	7	6,514	0.11%
2024/04/19	2	43.00	0	0.00	43.95	2	6,471	0.03%
2024/04/18	7.1	46.38	1	46.75	46.40	6.1	6,370	0.10%
2024/04/17	4	47.53	1	47.65	47.65	3	6,310	0.05%
2024/04/16	12	46.57	14	46.39	46.40	-2	6,251	-0.03%
2024/04/15	14	48.93	5.5	48.98	48.20	8.6	6,159	0.14%
2024/04/12	2.5	50.58	13	50.60	50.20	-10.5	6,060	-0.17%
2024/04/11	31	51.25	14	51.41	50.00	17	5,920	0.29%
2024/04/10	192	55.84	184	55.37	55.20	8	5,637	0.14%	大買/大賣/
2024/04/09	117	53.03	37	53.28	53.70	80	4,978	1.61%	大買/
2024/04/08	95	48.22	40	48.37	48.90	55	4,446	1.24%
2024/04/03	6	46.97	3	46.75	46.70	3	4,212	0.07%
2024/04/02	6	47.60	8	47.59	47.65	-2	4,148	-0.05%
2024/04/01	23	47.94	15	47.59	47.10	8	4,060	0.20%
2024/03/29	35	47.99	39	47.41	46.55	-4	3,885	-0.10%
2024/03/28	12	47.55	32.5	48.16	47.00	-20.5	3,775	-0.54%
2024/03/27	82	48.30	46.6	49.03	47.90	35.4	3,638	0.97%
2024/03/26	22	47.17	26.5	46.34	45.55	-4.5	3,117	-0.14%
2024/03/25	31	46.57	31.1	46.92	46.60	-0.1	2,855	0.00%
2024/03/22	4	43.30	16.1	44.65	45.85	-12.1	2,418	-0.50%
2024/03/21	0.1	41.67	1	41.60	41.70	-0.9	2,151	-0.04%
2024/03/20	6	43.10	43	42.18	42.00	-37	2,095	-1.77%
2024/03/19	39	42.84	55.3	42.83	42.10	-16.2	1,948	-0.83%
2024/03/18	4	40.05	57.2	40.33	40.45	-53.2	1,545	-3.44%
2024/03/15	47.1	38.45	1	38.55	38.35	46.1	1,431	3.22%
2024/03/14	1	38.61	1	38.90	38.60	0	1,418	0.00%
2024/03/13	20	40.67	48	39.51	39.65	-28	1,389	-2.01%
2024/03/12	0	37.95	19	38.00	38.80	-19	1,190	-1.60%
2024/03/11	0	38.25	2	37.85	37.85	-2	1,169	-0.17%
2024/03/08	14.2	37.87	0	0.00	38.05	14.2	1,160	1.22%
2024/03/07	32.2	39.20	0	0.00	39.20	32.2	1,124	2.86%
2024/03/06	1	40.60	24	40.78	40.05	-23	1,084	-2.12%
2024/03/05	6.3	39.13	0	0.00	39.00	6.3	942	0.66%
2024/03/04	22	40.27	3	40.27	40.00	19	905	2.10%
2024/03/01	0	0.00	1	39.00	39.45	-1	767	-0.13%
2024/02/29	0	37.75	1.6	37.96	38.15	-1.6	696	-0.23%
2024/02/26	1	38.65	0	0.00	38.40	1	663	0.15%
2024/02/23	2.1	38.74	2	39.33	38.25	0.1	641	0.01%
2024/02/22	8	37.92	18	38.07	40.00	-10	544	-1.84%
2024/02/21	0	0.00	0.1	37.25	37.40	-0.1	420	-0.02%
2024/02/20	0	37.59	5	37.50	37.30	-5	405	-1.22%
2024/02/19	1	37.35	0	0.00	37.40	1	396	0.26%
2024/02/16	2	37.30	0	0.00	37.30	2	400	0.51%
2024/02/15	25	37.49	40	38.04	38.25	-15	383	-3.91%
2024/02/05	1	35.80	0	0.00	35.75	1	284	0.35%
2024/02/02	0	36.50	0	0.00	35.95	0	314	0.00%
2024/01/30	5.1	35.96	0	36.50	36.15	5.1	324	1.57%
2024/01/29	0	36.60	0	0.00	36.40	0	325	0.00%
2024/01/25	0.1	36.60	0	0.00	36.40	0.1	323	0.03%
2024/01/24	0.1	36.50	0	0.00	36.55	0.1	325	0.03%
2024/01/23	0	0.00	5	36.25	36.35	-5	333	-1.50%
2024/01/22	5	36.17	15	36.23	36.10	-10	334	-2.99%
2024/01/17	0	35.90	0	0.00	35.80	0	378	0.00%
2024/01/15	0.1	36.00	0	0.00	36.05	0.1	379	0.03%
2024/01/09	0.2	35.90	2	35.85	35.80	-1.8	430	-0.42%
2024/01/08	0	36.10	0	0.00	35.80	0	438	0.00%
2024/01/03	2	36.00	0	0.00	35.90	2	477	0.42%
2023/12/27	2	35.95	10	36.10	36.00	-8	482	-1.66%
2023/12/25	0	0.00	3	35.75	35.50	-3	483	-0.62%
2023/12/21	30	35.90	0	0.00	35.90	30	484	6.19%
2023/12/19	14	35.98	0	0.00	35.95	14	485	2.89%
2023/12/18	1	36.30	0	0.00	36.25	1	485	0.21%
2023/12/15	0	0.00	24	36.48	36.50	-24	489	-4.91%
2023/12/14	11	36.09	0	0.00	36.10	11	496	2.21%
2023/12/12	10	36.15	0	0.00	36.25	10	510	1.96%
2023/12/07	0	36.70	0	0.00	36.15	0	543	0.00%
2023/12/06	0	0.00	1	36.35	36.35	-1	562	-0.18%
2023/12/05	0	0.00	10	36.34	36.40	-10	586	-1.70%
2023/12/04	2	36.60	0	0.00	36.65	2	604	0.33%
2023/12/01	8	36.60	0	0.00	36.65	8	624	1.28%
2023/11/30	2	36.60	0	0.00	36.60	2	706	0.28%
2023/11/27	5	36.50	0	0.00	36.30	5	799	0.63%
2023/11/17	0	0.00	12	36.65	36.70	-12	918	-1.31%
2023/11/16	0	0.00	18	36.42	36.40	-18	923	-1.95%
2023/11/15	8	36.10	0	0.00	36.10	8	930	0.86%
2023/11/14	17	36.07	0	0.00	36.10	17	926	1.83%
2023/11/10	32	35.65	9	35.76	35.65	23	948	2.43%
2023/11/07	7	37.25	0	0.00	37.25	7	972	0.72%
2023/11/06	0	0.00	0.1	37.45	37.50	-0.1	1,016	-0.01%
2023/11/03	3	37.25	0	0.00	37.25	3	1,055	0.28%
2023/11/02	0	0.00	10	37.32	37.30	-10	1,141	-0.88%
2023/11/01	2	36.93	2	36.85	37.00	0	1,378	0.00%
2023/10/31	10	36.95	0	0.00	36.85	10	1,485	0.67%
2023/10/30	15	37.48	0	0.00	37.50	15	1,490	1.01%
2023/10/25	10	39.45	3	39.25	39.15	7	1,529	0.46%
2023/10/24	0	0.00	4	38.05	38.30	-4	1,508	-0.27%
2023/10/23	0	0.00	2	38.10	38.10	-2	1,559	-0.13%
2023/10/20	1	37.60	0	0.00	37.75	1	1,651	0.06%
2023/10/18	5	37.86	0	0.00	38.80	5	1,728	0.29%
2023/10/17	0	38.95	0	0.00	38.85	0	1,690	0.00%
2023/10/13	0	0.00	12	39.00	39.00	-12	1,679	-0.71%
2023/10/12	10	38.55	0	0.00	38.55	10	1,666	0.60%
2023/10/11	3	37.10	0	0.00	37.10	3	1,654	0.18%
2023/10/05	0	0.00	2	37.75	37.70	-2	1,650	-0.12%
2023/10/03	0	0.00	6	38.30	38.05	-6	1,655	-0.36%
2023/10/02	5	38.50	0	0.00	38.60	5	1,652	0.30%
2023/09/27	0	38.00	0	0.00	38.25	0	1,655	0.00%
2023/09/26	0	0.00	2	38.25	37.95	-2	1,656	-0.12%
2023/09/25	2	38.60	0	0.00	38.65	2	1,650	0.12%
2023/09/15	0	0.00	1	40.00	39.15	-1	1,622	-0.06%
2023/09/14	3	39.85	19	40.21	39.90	-16	1,603	-1.00%
2023/09/12	26	39.71	4	39.40	39.45	22	1,586	1.39%
2023/09/11	6	40.18	2	40.25	40.00	4	1,574	0.25%
2023/09/08	1	41.45	70	41.25	41.25	-69	1,556	-4.43%
2023/09/07	8	41.50	3	41.90	41.25	5	1,541	0.32%
2023/09/06	10	42.33	0	0.00	42.00	10	1,522	0.66%
2023/09/05	7	42.28	2	42.45	42.10	5	1,501	0.33%
2023/09/04	5	40.84	2.2	41.14	41.00	2.8	1,416	0.20%
2023/09/01	45	41.02	3	41.27	41.65	42	1,368	3.07%
2023/08/31	9	40.19	52	40.25	39.95	-43	1,337	-3.21%
2023/08/30	6	39.82	9	40.20	40.50	-3	1,324	-0.23%
2023/08/29	8	39.20	2	39.25	38.95	6	1,291	0.46%
2023/08/28	10	38.80	2	39.00	38.80	8	1,278	0.63%
2023/08/25	2	38.15	0	0.00	38.35	2	1,266	0.16%
2023/08/24	33	38.62	13	38.72	38.45	20	1,254	1.59%
2023/08/23	0.1	37.60	1	37.55	37.80	-0.9	1,207	-0.07%
2023/08/22	1	37.35	0	0.00	37.25	1	1,199	0.08%
2023/08/21	0	0.00	1	37.15	37.00	-1	1,193	-0.08%
2023/08/18	1	38.00	0	0.00	37.15	1	1,184	0.08%
2023/08/17	5	37.20	1	36.90	37.40	4	1,175	0.34%
2023/08/15	1	38.15	0	0.00	37.60	1	1,143	0.09%
2023/08/14	5.1	37.85	2	38.15	37.70	3.1	1,132	0.27%
2023/08/11	2.1	38.86	10	38.94	38.75	-7.9	1,112	-0.71%
2023/08/10	6.1	40.29	5	39.55	39.50	1.1	1,096	0.10%
2023/08/09	14	41.36	5	41.07	41.40	9	1,059	0.85%
2023/08/08	8	41.25	3	41.83	42.40	5	1,023	0.49%
2023/08/07	17.1	43.00	13	43.27	43.00	4.1	936	0.44%
2023/08/04	7	40.81	8.6	40.44	40.85	-1.6	697	-0.24%
2023/08/02	2	38.40	11	38.08	38.25	-9	588	-1.53%
2023/08/01	2.1	38.82	3	38.90	39.05	-0.9	572	-0.16%
2023/07/31	16	39.48	0	39.70	39.00	16	557	2.87%
2023/07/27	1	38.90	5	38.86	38.65	-4	511	-0.78%
2023/07/26	8	39.14	8	39.61	39.20	0	499	0.00%
2023/07/25	5	39.24	3.3	39.77	39.20	1.7	446	0.38%
2023/07/24	23	38.77	8	39.24	38.70	15	352	4.25%
2023/07/17	0	0.00	2	36.90	36.75	-2	264	-0.76%
2023/07/07	0	0.00	1	36.40	36.60	-1	241	-0.41%
2023/07/03	0	37.70	0	0.00	36.90	0	227	0.02%
2023/06/16	1	38.00	0	0.00	38.00	1	212	0.47%
2023/06/13	0	0.00	10	37.45	37.30	-10	218	-4.58%
2023/06/05	1	38.20	0	0.00	38.10	1	237	0.42%
2023/06/02	0.1	38.00	0	0.00	37.55	0.1	236	0.03%
2023/06/01	2	37.55	0	0.00	37.50	2	240	0.83%
2023/05/26	1	37.35	4	37.36	37.20	-3	242	-1.24%
2023/05/24	0	0.00	0	37.65	37.60	0	245	0.00%
2023/05/18	10	37.65	0	0.00	37.30	10	255	3.92%
2023/05/17	1	36.80	0	0.00	37.15	1	254	0.39%
2023/05/16	0.1	36.40	0	0.00	36.35	0.1	250	0.04%
2023/05/02	0.1	37.95	0	0.00	37.90	0.1	229	0.03%
2023/04/24	0	37.60	0	0.00	37.50	0	226	0.00%
2023/04/21	0.1	37.60	0	0.00	37.45	0.1	227	0.04%
2023/04/20	0	37.90	0	0.00	37.80	0	225	0.01%
2023/04/13	1	38.25	0	0.00	38.10	1	220	0.45%
2023/04/12	0.3	38.30	0	0.00	38.30	0.3	219	0.14%
2023/04/07	0.3	38.05	0	0.00	38.05	0.3	220	0.12%
2023/03/30	0	0.00	0	38.00	37.80	0	219	0.00%
2023/03/29	0	37.99	0	0.00	37.75	0	221	0.00%
2023/03/28	0	38.01	0	0.00	37.85	0	224	0.00%
2023/03/27	0	38.24	0	0.00	37.95	0	223	0.00%
2023/03/24	2	38.00	0	0.00	38.00	2	228	0.88%
2023/03/23	2	38.20	0	0.00	38.20	2	229	0.87%
2023/03/22	0	38.10	0	0.00	38.10	0	235	0.00%
2023/03/21	0	37.82	0	0.00	37.70	0	252	0.00%
2023/03/16	0	38.10	0	0.00	37.55	0	402	0.00%
2023/03/15	1	38.45	1	38.40	38.15	0	394	0.00%
2023/03/14	0	39.85	0	0.00	38.60	0	386	0.00%
2023/03/09	0	39.60	0	0.00	39.60	0	382	0.00%
2023/03/06	0	39.52	0	0.00	39.40	0	366	0.00%
2023/02/23	0	39.60	0	0.00	39.20	0	356	0.00%
2023/02/21	1	39.55	0	0.00	39.35	1	354	0.28%
2023/02/20	1	39.15	1	39.15	39.25	0	347	0.00%
2023/02/17	2	39.08	0	0.00	39.10	2	349	0.57%
2023/02/16	0	38.80	0	0.00	39.05	0	352	0.00%
2023/02/07	0	39.65	0	0.00	39.10	0	353	0.00%
2023/02/03	0	39.20	0	0.00	39.30	0	352	0.00%
2023/02/02	1	39.05	0	0.00	39.15	1	349	0.29%
2023/01/31	1	38.80	0	0.00	38.85	1	349	0.29%
2023/01/17	1	38.25	0	0.00	38.35	1	346	0.29%
2023/01/16	0	38.80	0	0.00	38.25	0	347	0.00%
2023/01/13	0	38.75	0	0.00	38.50	0	346	0.00%
2023/01/09	0	38.30	1	38.10	38.20	-1	347	-0.29%
2023/01/05	2	38.23	0	0.00	38.05	2	352	0.57%
2022/12/30	0	38.00	0	0.00	37.85	0	358	0.00%
2022/12/27	1	38.20	1	38.35	38.30	0	357	0.00%
2022/12/20	0	0.00	5	38.50	38.15	-5	365	-1.37%
2022/12/13	0	0.00	1	40.00	39.05	-1	364	-0.27%
2022/12/12	13	40.90	57	39.68	40.00	-44	347	-12.66%
2022/12/09	51	40.09	61	40.70	40.85	-10	279	-3.57%
2022/12/08	0	0.00	0	38.00	37.75	0	190	-0.01%
2022/11/24	0	0.00	1	37.50	37.60	-1	197	-0.51%
2022/11/23	0	38.00	0	0.00	37.60	0	195	0.00%
2022/11/22	0	37.65	0	0.00	37.40	0	196	0.00%
2022/11/17	0	37.80	0	0.00	37.95	0	199	0.00%
2022/11/15	0	0.00	12	37.45	37.75	-12	200	-5.97%
2022/11/07	10	36.80	0	0.00	36.80	10	213	4.69%
2022/10/14	0	36.75	0	0.00	36.55	0	230	0.00%
2022/10/13	2	36.00	0	0.00	35.75	2	231	0.86%
2022/10/04	0	0.00	0	37.90	37.95	0	230	0.00%
2022/10/03	0	0.00	0	37.60	37.60	0	231	0.00%
2022/09/26	15	39.20	3	39.10	38.65	12	240	4.99%
2022/09/22	2	39.80	0	0.00	40.15	2	253	0.79%
2022/09/21	0	0.00	25	40.56	40.00	-25	265	-9.41%
2022/09/15	0	0.00	2	40.35	39.90	-2	259	-0.77%
2022/09/12	0	39.80	0	0.00	40.05	0	274	0.00%
2022/09/01	2	39.65	0	0.00	39.65	2	271	0.74%
2022/08/29	0	40.25	5	39.67	39.90	-5	268	-1.86%
2022/08/22	0	40.40	0	0.00	40.10	0	263	0.00%
2022/08/15	0	0.00	1	40.10	40.10	-1	256	-0.39%
2022/08/09	0	0.00	1	38.40	38.40	-1	239	-0.42%
2022/07/28	1	38.45	0	0.00	38.20	1	247	0.40%
2022/07/25	1	37.80	0	0.00	38.35	1	245	0.41%
2022/07/13	2	36.43	0	0.00	36.60	2	252	0.79%
2022/07/08	1	36.55	0	0.00	36.50	1	260	0.38%
2022/07/01	0	0.00	9	38.50	38.35	-9	253	-3.56%
2022/06/30	9	39.35	0	0.00	39.15	9	242	3.71%
2022/06/27	0	0.00	5	40.10	40.00	-5	226	-2.21%
2022/06/24	0	0.00	1	40.00	39.90	-1	225	-0.44%
2022/06/21	0	0.00	10	39.60	39.50	-10	226	-4.41%
2022/06/20	10	39.50	1	39.60	39.15	9	228	3.94%
2022/05/30	0	40.50	0	0.00	40.65	0	268	0.00%
2022/05/26	0	0.00	1	40.45	40.25	-1	272	-0.37%
2022/05/19	5	39.60	0	0.00	39.65	5	302	1.65%
2022/05/12	5	39.40	0	0.00	39.30	5	315	1.59%
2022/05/09	5	39.65	0	0.00	39.70	5	334	1.50%
2022/05/04	5	40.05	0	0.00	39.95	5	344	1.45%
2022/04/28	0	40.20	0	0.00	39.90	0	366	0.00%
2022/04/26	0	40.28	0	0.00	40.20	0	374	0.00%
2022/04/07	0	0.00	0	41.00	40.55	0	614	0.00%
2022/04/06	0	41.72	0	0.00	40.95	0	637	0.00%
2022/04/01	0	40.90	0	0.00	40.70	0	639	0.00%
2022/03/30	0	41.08	0	0.00	41.10	0	643	0.00%
2022/03/29	0	41.50	1	40.95	40.90	-1	649	-0.15%
2022/03/25	11	40.82	1	40.75	40.80	10	648	1.54%
2022/03/24	0	42.00	0	0.00	41.05	0	643	0.00%
2022/03/23	0	41.75	5	41.50	41.45	-5	640	-0.78%
2022/03/17	0	41.60	1	41.15	41.25	-1	638	-0.16%
2022/03/16	1	41.00	0	0.00	40.70	1	636	0.16%
2022/03/15	0	41.00	0	0.00	40.70	0	638	0.00%
2022/03/14	0	41.70	0	0.00	41.30	0	638	0.00%
2022/03/10	0	41.33	0	0.00	41.20	0	641	0.00%
2022/03/08	0	41.13	0	0.00	39.95	0	646	0.00%
2022/03/07	10	41.08	0	0.00	41.00	10	640	1.56%
2022/03/03	0	42.40	0	0.00	42.25	0	645	0.00%
2022/03/02	0	42.50	0	0.00	42.20	0	663	0.00%
2022/02/25	0	43.58	0	0.00	41.85	0	799	0.00%
2022/02/24	10	41.98	0	0.00	41.65	10	808	1.24%
2022/02/21	0	43.50	0	0.00	43.10	0	801	0.00%
2022/02/18	0	43.00	0	0.00	43.10	0	800	0.00%
2022/02/17	0	43.00	0	0.00	42.70	0	805	0.00%
2022/02/14	1	43.05	1	42.75	42.90	0	823	0.00%
2022/02/11	0	0.00	6	43.60	43.45	-6	842	-0.71%
2022/02/09	2	43.05	0	0.00	43.05	2	838	0.24%
2022/02/08	0	43.00	0	0.00	42.90	0	850	0.00%
2022/01/25	2	41.75	0	0.00	41.70	2	858	0.23%
2022/01/24	6	41.93	1	42.00	42.05	5	858	0.58%
2022/01/21	1	43.05	0	0.00	42.50	1	856	0.12%
2022/01/12	5	43.00	0	0.00	43.50	5	831	0.60%
2022/01/07	0	0.00	1	42.90	42.70	-1	861	-0.12%
2022/01/04	0	0.00	2	44.13	44.15	-2	833	-0.24%
2022/01/03	15	45.45	23	45.56	44.85	-8	807	-0.99%
2021/12/30	1	43.95	2	43.30	43.75	-1	681	-0.15%
2021/12/29	10	43.44	21	43.52	43.40	-11	657	-1.67%
2021/12/28	3	42.40	0	0.00	42.30	3	636	0.47%
2021/12/27	2	42.10	0	0.00	42.25	2	642	0.31%
2021/12/23	0	0.00	6	42.30	42.40	-6	653	-0.92%
2021/12/20	0	0.00	3	41.65	41.65	-3	683	-0.44%
2021/12/17	0	42.45	0	0.00	41.85	0	685	0.00%
2021/12/14	8	41.87	0	0.00	41.75	8	702	1.14%
2021/12/13	0	0.00	1.2	42.09	42.00	-1.2	700	-0.17%
2021/12/02	1	42.05	0	0.00	41.95	1	793	0.13%
2021/11/29	2	41.55	0	0.00	41.85	2	794	0.25%
2021/11/26	3	42.62	4	42.15	42.20	-1	783	-0.13%
2021/11/25	28	45.04	18	43.96	43.20	10	766	1.30%
2021/11/24	3	44.37	1	44.00	44.45	2	645	0.31%
2021/11/23	0	43.50	2	43.70	43.75	-2	629	-0.32%
2021/11/22	0	43.35	0	0.00	43.45	0	625	0.00%
2021/11/19	0	0.00	10	43.62	43.30	-10	629	-1.59%
2021/11/18	0	0.00	1	43.55	43.50	-1	627	-0.16%
2021/11/17	1	43.50	8	44.05	43.60	-7	626	-1.12%
2021/11/12	1	42.90	3	43.28	42.90	-2	636	-0.31%
2021/11/11	4	43.34	2	43.40	43.25	2	640	0.31%
2021/11/10	5	43.40	17	43.59	43.55	-12	665	-1.80%
2021/11/09	4	42.79	0	0.00	42.75	4	655	0.61%
2021/11/08	14	42.87	0	0.00	42.90	14	666	2.10%
2021/11/05	2	42.90	0	0.00	42.90	2	673	0.30%
2021/11/04	0	0.00	11	42.28	42.40	-11	666	-1.65%
2021/11/02	4	42.10	0	0.00	41.50	4	673	0.59%
2021/11/01	0	0.00	0	42.50	41.95	0	692	0.00%
2021/10/20	0	41.60	0	0.00	41.50	0	772	0.00%
2021/10/08	0	41.15	0	0.00	40.90	0	818	0.00%
2021/10/06	0	40.28	0	0.00	39.90	0	861	0.00%
2021/10/05	1	39.90	0	0.00	40.30	1	863	0.12%
2021/10/04	0	41.40	1	40.25	40.15	-1	863	-0.12%
2021/09/24	0	0.00	2	42.10	42.05	-2	852	-0.23%
2021/09/17	0	0.00	1	42.50	42.40	-1	873	-0.11%
2021/09/14	1	42.00	0	0.00	41.85	1	887	0.11%
2021/09/10	1	42.10	3	42.43	42.65	-2	905	-0.22%
2021/09/08	5	39.36	0	0.00	39.00	5	852	0.59%
2021/09/07	3	40.00	0	0.00	40.00	3	849	0.35%
2021/09/06	1	40.65	0	0.00	40.50	1	859	0.12%
2021/09/03	2	40.40	0	0.00	40.55	2	853	0.23%
2021/09/01	0	0.00	1	40.85	40.80	-1	887	-0.11%
2021/08/30	8	40.50	0	0.00	40.60	8	936	0.85%
2021/08/26	12	40.63	10	40.03	39.90	2	966	0.21%
2021/08/23	0	0.00	4	39.35	39.55	-4	1,227	-0.33%
2021/08/19	4	38.96	0	0.00	38.80	4	1,247	0.32%
2021/08/16	3	39.53	1	41.00	39.70	2	1,243	0.16%
2021/08/13	5	43.34	0	0.00	43.20	5	1,219	0.41%
2021/08/11	0	0.00	7	43.69	43.85	-7	1,212	-0.58%
2021/08/06	0	0.00	1	45.25	44.90	-1	1,256	-0.08%
2021/08/05	3	45.62	0	0.00	45.60	3	1,270	0.24%
2021/08/04	0	0.00	1	45.20	45.35	-1	1,304	-0.08%
2021/08/03	0	0.00	2	45.20	45.30	-2	1,345	-0.15%
2021/08/02	1	45.35	1	45.15	45.55	0	1,349	0.00%
2021/07/30	0	0.00	2	44.90	44.65	-2	1,345	-0.15%
2021/07/28	1	43.30	0	0.00	43.60	1	1,354	0.07%
2021/07/27	2	44.93	1	44.35	44.25	1	1,390	0.07%
2021/07/26	0	0.00	2	44.70	44.80	-2	1,423	-0.14%
2021/07/22	1	43.60	0	0.00	43.55	1	1,455	0.07%
2021/07/21	3	43.43	0	0.00	43.10	3	1,482	0.20%
2021/07/19	0	0.00	1	44.85	44.30	-1	1,518	-0.07%
2021/07/16	1	44.80	1	45.00	44.80	0	1,742	0.00%
2021/07/15	1	44.90	1	45.10	45.15	0	1,765	0.00%
2021/07/14	1	44.30	0	0.00	44.30	1	1,788	0.06%
2021/07/13	3	44.87	4	45.45	44.65	-1	1,808	-0.06%
2021/07/08	2	44.05	2	43.95	44.00	0	1,926	0.00%
2021/07/07	0	0.00	1	44.50	44.10	-1	1,978	-0.05%
2021/07/06	1	44.80	0	44.70	44.25	1	2,080	0.05%
2021/07/05	4	44.68	0	0.00	44.70	4	2,166	0.18%
2021/06/30	0	0.00	1	43.70	43.70	-1	2,806	-0.04%
2021/06/29	1	43.65	10	43.65	43.65	-9	2,901	-0.31%
2021/06/28	1.2	44.06	0	0.00	43.90	1.2	3,193	0.04%
2021/06/24	1	43.40	0	0.00	43.40	1	3,350	0.03%
2021/06/22	1	43.80	1	43.60	42.85	0	3,396	0.00%
2021/06/21	0	0.00	23	43.38	43.20	-23	3,394	-0.68%
2021/06/18	1	44.75	1	44.85	44.30	0	3,401	0.00%
2021/06/17	7	44.76	1	44.70	44.80	6	3,425	0.18%
2021/06/16	2	44.58	11	44.65	44.55	-9	3,510	-0.26%
2021/06/11	1	44.65	1	44.85	44.25	0	3,598	0.00%
2021/06/10	3	44.62	0.5	44.55	44.50	2.5	3,685	0.07%
2021/06/09	10	45.00	2	44.75	44.55	8	3,891	0.21%
2021/06/08	68	46.44	70	45.65	45.50	-2	3,984	-0.05%
2021/06/07	0	0.00	3	44.87	45.60	-3	3,983	-0.08%
2021/06/04	0	0.00	1	44.60	44.50	-1	3,988	-0.03%
2021/06/03	3	45.10	2	44.95	45.05	1	4,005	0.02%
2021/06/02	2.5	46.12	3	45.47	45.60	-0.5	4,127	-0.01%
2021/06/01	34	47.56	10	47.59	47.35	24	4,108	0.58%
2021/05/31	8	44.84	9	45.06	46.40	-1	4,098	-0.02%
2021/05/28	3	44.25	0	0.00	44.25	3	4,039	0.07%
2021/05/25	1.1	42.19	1	42.65	42.50	0.1	4,088	0.00%
2021/05/21	0	0.00	3	41.47	41.45	-3	4,162	-0.07%
2021/05/20	1.7	41.48	0	0.00	41.15	1.7	4,170	0.04%
2021/05/18	0	0.00	4	40.59	42.00	-4	4,178	-0.10%
2021/05/14	2	42.38	1	41.85	41.50	1	4,143	0.02%
2021/05/13	4	40.46	7	41.53	41.20	-3	4,124	-0.07%
2021/05/12	0	0.00	3	42.13	41.55	-3	4,101	-0.07%
2021/05/11	0.2	45.90	2	46.70	44.50	-1.8	4,055	-0.04%
2021/05/10	0	0.00	1	47.75	47.65	-1	4,019	-0.02%
2021/05/07	3	47.80	0	0.00	48.05	3	4,017	0.07%
2021/05/04	5	46.87	4	46.25	46.65	1	4,005	0.02%
2021/05/03	4	47.78	0	0.00	47.70	4	3,971	0.10%
2021/04/29	4	49.36	2	49.38	49.20	2	3,938	0.05%
2021/04/28	1	48.65	1	48.77	48.60	0	3,933	0.00%
2021/04/27	0	0.00	1.4	49.39	49.30	-1.4	3,937	-0.04%
2021/04/26	3	50.16	1	50.20	50.00	2	3,913	0.05%
2021/04/23	1	50.20	6	49.97	49.90	-5	3,907	-0.13%
2021/04/22	29	51.67	21	52.23	50.10	8	3,948	0.20%
2021/04/21	2	50.20	1	49.75	50.10	1	3,736	0.03%
2021/04/20	1	50.40	7	49.90	50.90	-6	3,723	-0.16%
2021/04/19	1	49.05	2	49.10	49.00	-1	3,710	-0.03%
2021/04/16	5	49.84	0	0.00	49.50	5	3,718	0.13%
2021/04/15	4	50.32	6	49.96	50.30	-2	3,718	-0.05%
2021/04/14	3	49.13	1	48.37	50.00	2	3,796	0.05%
2021/04/13	2	50.25	14.2	50.25	49.40	-12.2	3,799	-0.32%
2021/04/12	7	50.19	24	50.63	50.10	-17	3,970	-0.43%
2021/04/09	6	51.87	20	51.80	51.90	-14	3,932	-0.36%
2021/04/08	32	51.71	20.1	51.89	52.20	11.9	3,862	0.31%
2021/04/07	17	51.06	18	51.19	50.70	-1	3,714	-0.03%
2021/04/06	29	52.87	35	52.79	52.50	-6	3,493	-0.17%
2021/04/01	12	49.33	20	49.33	49.60	-8	3,216	-0.25%
2021/03/31	38	49.61	160.1	49.23	48.90	-122	3,118	-3.91%	大賣/鉅額交易
2021/03/30	126	47.91	12	47.89	48.20	114	2,822	4.04%	大買/鉅額交易
2021/03/29	5	46.85	3	46.80	47.25	2	2,705	0.07%
2021/03/26	15	46.24	2	46.40	46.60	13	2,704	0.48%
2021/03/25	0	45.70	2	45.25	45.55	-2	2,676	-0.07%
2021/03/24	0	45.95	0	0.00	45.20	0	2,657	0.00%
2021/03/23	1	45.00	0	0.00	45.15	1	2,646	0.04%
2021/03/22	4	45.33	4	45.21	45.20	0	2,631	0.00%
2021/03/19	6	45.81	5	45.65	45.20	1	2,616	0.04%
2021/03/18	9	47.14	7	47.30	46.95	2	2,538	0.08%
2021/03/17	8	47.23	21	47.06	47.30	-13	2,496	-0.52%
2021/03/16	26	47.73	9	47.81	47.55	17	2,473	0.69%
2021/03/15	42.1	48.12	19	48.49	48.40	23.1	2,402	0.96%
2021/03/12	36.1	46.76	13	46.70	47.60	23.1	2,209	1.05%
2021/03/11	1	45.30	0	0.00	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	47.18	6	46.23	46.15	-3	2,275	-0.13%
2021/03/05	3	45.30	4	45.10	45.20	-1	2,151	-0.05%
2021/03/04	10	46.29	16.4	46.47	45.35	-6.4	2,166	-0.30%
2021/03/03	3	44.63	1	44.60	44.60	2	2,023	0.10%
2021/03/02	0	44.23	2	44.20	44.20	-2	2,011	-0.10%
2021/02/26	0	0.00	4	44.86	44.85	-4	2,003	-0.20%
2021/02/25	2	45.00	0	0.00	45.20	2	1,981	0.10%
2021/02/24	1	45.85	6	45.59	45.05	-5	1,950	-0.26%
2021/02/23	0	0.00	2	44.25	44.20	-2	1,878	-0.11%
2021/02/19	0	43.50	3	43.27	43.50	-3	1,855	-0.16%
2021/02/17	0	45.00	0	0.00	42.50	0	1,871	0.00%
2021/02/05	1	42.15	1	41.80	41.95	0	1,861	0.00%
2021/02/04	0.2	41.95	2	41.90	41.65	-1.8	1,861	-0.10%
2021/02/02	0	0.00	8	41.51	41.90	-8	1,870	-0.43%
2021/02/01	3	40.60	0	0.00	40.80	3	1,862	0.16%
2021/01/29	1	41.35	0	0.00	41.15	1	1,855	0.05%
2021/01/28	4	41.59	0	0.00	41.30	4	1,847	0.22%
2021/01/27	0	0.00	3	42.30	41.95	-3	1,847	-0.16%
2021/01/26	3	42.10	0	0.00	42.00	3	1,846	0.16%
2021/01/25	1	42.05	0	0.00	42.25	1	1,849	0.05%
2021/01/22	3	42.18	2	42.35	42.45	1	1,845	0.05%
2021/01/21	0	0.00	1	43.20	42.50	-1	1,837	-0.05%
2021/01/20	3	43.23	3	42.78	42.55	0	1,823	0.00%
2021/01/18	0	44.60	0	0.00	44.20	0	1,784	0.00%
2021/01/15	3	44.68	0	0.00	44.60	3	1,782	0.17%
2021/01/14	4.2	45.06	1	45.30	45.15	3.2	1,722	0.19%
2021/01/13	5	45.10	2	45.05	44.95	3	1,707	0.18%
2021/01/12	8	45.79	4	45.01	45.05	4	1,690	0.24%
2021/01/11	3	46.05	0	0.00	46.05	3	1,655	0.18%
2021/01/07	5	46.46	16	47.23	46.70	-11	1,588	-0.69%
2021/01/06	1	45.35	7	45.17	45.15	-6	1,466	-0.41%
2021/01/05	18	46.52	13	46.49	46.70	5	1,394	0.36%
2021/01/04	12	44.07	1	44.25	44.90	11	1,172	0.94%
2020/12/31	0	0.00	4	43.90	44.00	-4	1,105	-0.36%
2020/12/30	2	42.98	0	0.00	42.85	2	1,081	0.18%
2020/12/28	1	43.40	0	0.00	43.35	1	1,083	0.09%
2020/12/24	1	42.90	0	0.00	42.75	1	1,073	0.09%
2020/12/23	1	42.70	0	0.00	42.70	1	1,075	0.09%
2020/12/22	3	43.88	5	43.85	42.75	-2	1,086	-0.18%
2020/12/21	0	43.00	1	42.70	43.60	-1	1,054	-0.09%
2020/12/18	1	42.40	0	0.00	42.55	1	1,043	0.10%
2020/12/17	0	0.00	11	42.30	42.35	-11	1,051	-1.05%
2020/12/16	2	42.50	1	42.60	42.85	1	1,066	0.09%
2020/12/15	3	42.18	3	42.22	41.90	0	1,080	0.00%
2020/12/14	2	43.10	0	0.00	43.00	2	1,065	0.19%
2020/12/11	2	43.35	2	43.30	43.40	0	1,064	0.00%
2020/12/10	2	43.50	8	43.21	43.10	-6	1,050	-0.57%
2020/12/09	0	0.00	8	44.26	44.10	-8	1,044	-0.77%
2020/12/08	1	44.75	0	0.00	44.75	1	1,045	0.10%
2020/12/07	10	44.02	5	44.11	44.35	5	1,043	0.48%
2020/12/04	79	44.24	85.1	45.90	45.05	-6.1	975	-0.62%
2020/12/03	13	43.74	15	43.67	43.60	-2	858	-0.23%
2020/12/02	12	43.04	0	0.00	43.10	12	848	1.41%
2020/12/01	5	43.26	2	43.00	43.00	3	854	0.35%
2020/11/30	5	43.37	2	43.50	43.15	3	860	0.35%
2020/11/27	0	0.00	1	42.05	42.05	-1	841	-0.12%
2020/11/26	0	0.00	2	42.00	42.00	-2	877	-0.23%
2020/11/20	1	41.70	0	0.00	41.75	1	1,109	0.09%
2020/11/18	0	0.00	1	41.80	42.00	-1	1,250	-0.08%
2020/11/17	3	42.80	2	42.38	42.15	1	1,262	0.08%
2020/11/16	0	0.00	2	41.90	41.85	-2	1,278	-0.16%
2020/11/12	1	41.35	1	41.25	41.35	0	1,305	0.00%
2020/11/11	10	41.65	1	41.65	41.35	9	1,324	0.68%
2020/11/06	0	0.00	1	40.80	40.80	-1	1,357	-0.07%
2020/11/04	1	41.30	2	40.70	41.30	-1	1,392	-0.07%
2020/11/03	0	0.00	1	40.00	40.10	-1	1,396	-0.07%
2020/11/02	5	38.83	0	0.00	39.15	5	1,415	0.35%
2020/10/30	1	39.90	0	0.00	39.85	1	1,443	0.07%
2020/10/29	0	0.00	4	39.80	40.15	-4	1,445	-0.28%
2020/10/23	2	41.65	5	41.43	41.55	-3	1,530	-0.20%
2020/10/22	1	40.15	0	0.00	40.70	1	1,630	0.06%
2020/10/21	4	40.80	0	0.00	40.70	4	1,760	0.23%
2020/10/20	2	40.50	0	0.00	40.90	2	1,836	0.11%
2020/10/15	2	40.25	1	40.40	40.40	1	2,028	0.05%
2020/10/14	1	40.80	0	0.00	40.75	1	2,050	0.05%
2020/10/13	1	40.55	1	40.55	40.55	0	2,102	0.00%
2020/10/12	2	41.25	3	40.93	40.95	-1	2,132	-0.05%
2020/09/30	0	0.00	2	41.00	41.10	-2	2,681	-0.07%
2020/09/29	1	40.75	0	0.00	40.60	1	3,296	0.03%
2020/09/25	3	40.48	1	41.10	40.10	2	3,451	0.06%
2020/09/24	2	40.78	1	41.35	40.70	1	3,463	0.03%
2020/09/23	0	0.00	1	41.90	41.90	-1	3,494	-0.03%
2020/09/22	1	42.30	3	42.38	42.20	-2	3,524	-0.06%
2020/09/21	1	43.65	0	0.00	43.05	1	3,526	0.03%
2020/09/17	1	42.35	0	0.00	42.45	1	3,499	0.03%
2020/09/16	0	0.00	1	42.85	42.30	-1	3,504	-0.03%
2020/09/15	1	42.95	0	0.00	42.80	1	3,511	0.03%
2020/09/14	0	0.00	2	42.55	42.75	-2	3,526	-0.06%
2020/09/11	2	42.40	0	0.00	42.10	2	3,523	0.06%
2020/09/10	0	0.00	3	43.05	43.00	-3	3,507	-0.09%
2020/09/09	0	0.00	1	43.75	43.90	-1	3,492	-0.03%
2020/09/07	1	45.30	1	45.20	44.55	0	3,478	0.00%
2020/09/03	0	0.00	2	45.65	45.30	-2	3,478	-0.06%
2020/09/01	2	45.70	1	45.40	45.80	1	3,459	0.03%
2020/08/31	23	46.49	13	46.51	46.20	10	3,432	0.29%
2020/08/28	0	0.00	1	44.85	44.35	-1	3,292	-0.03%
2020/08/27	6	46.07	8	45.65	45.15	-2	3,278	-0.06%
2020/08/26	1	44.75	0	0.00	45.15	1	3,224	0.03%
2020/08/25	1	45.50	0	0.00	45.40	1	3,196	0.03%
2020/08/24	11	45.00	8	44.13	45.10	3	3,156	0.10%
2020/08/21	1	41.90	4	42.34	42.85	-3	3,051	-0.10%
2020/08/20	10	41.70	10	41.50	41.70	0	3,032	0.00%
2020/08/18	1	43.80	1	44.55	43.90	0	2,984	0.00%
2020/08/17	5	44.70	5	44.96	44.60	0	2,965	0.00%
2020/08/14	1	43.75	2	44.03	44.05	-1	2,946	-0.03%
2020/08/13	0	0.00	3	44.05	43.50	-3	2,939	-0.10%
2020/08/12	0	0.00	2	43.28	43.70	-2	2,915	-0.07%
2020/08/11	5	43.65	1	44.05	43.35	4	2,907	0.14%
2020/08/10	1	44.85	1	44.30	44.05	0	2,926	0.00%
2020/08/07	1	44.95	10	44.72	44.25	-9	2,921	-0.31%
2020/08/06	0	0.00	2	45.13	44.90	-2	2,913	-0.07%
2020/08/05	0	0.00	3	45.90	45.70	-3	2,918	-0.10%
2020/08/04	0	0.00	6	44.73	44.40	-6	2,932	-0.20%
2020/08/03	2	44.40	2	44.90	44.30	0	2,989	0.00%
2020/07/31	1	44.30	5	44.50	44.90	-4	3,001	-0.13%
2020/07/30	1	44.20	5	44.15	44.45	-4	2,976	-0.13%
2020/07/29	10	44.28	2	44.30	44.50	8	2,951	0.27%
2020/07/28	17	46.07	26	45.31	44.25	-9	2,924	-0.31%
2020/07/27	15	49.13	28	47.27	46.20	-13	2,815	-0.46%
2020/07/24	3	47.98	1	48.45	47.15	2	2,675	0.07%
2020/07/23	8	49.53	1	49.55	48.70	7	2,598	0.27%
2020/07/22	2	50.50	13	50.64	50.70	-11	2,542	-0.43%
2020/07/21	1	48.10	1	48.00	48.00	0	2,431	0.00%
2020/07/20	0	0.00	2	46.90	46.90	-2	2,388	-0.08%
2020/07/17	3	48.18	2	47.95	47.30	1	2,362	0.04%
2020/07/16	1	46.60	5	46.75	46.95	-4	2,315	-0.17%
2020/07/15	4	48.30	1	49.35	47.75	3	2,281	0.13%
2020/07/14	3	49.08	4	48.30	47.80	-1	2,232	-0.04%
2020/07/13	5	50.72	6	50.90	50.10	-1	2,161	-0.05%
2020/07/10	8	50.61	11	48.81	51.40	-3	2,095	-0.14%
2020/07/09	9.1	52.02	12	51.91	50.80	-2.9	1,975	-0.15%
2020/07/08	99	53.63	60	53.00	53.40	39	1,737	2.24%
2020/07/07	15	50.00	9	50.00	50.00	6	1,121	0.53%
2020/07/03	0	0.00	9	41.40	41.40	-9	974	-0.92%
2020/07/02	3	36.50	2	37.20	37.65	1	952	0.10%
2020/06/30	5	38.85	0	0.00	38.90	5	867	0.58%
2020/06/23	0	0.00	3	38.95	38.85	-3	857	-0.35%
2020/06/22	6	39.36	4	39.20	39.15	2	852	0.23%
2020/06/17	0	0.00	1	38.45	38.40	-1	821	-0.12%
2020/06/11	3	37.35	0	0.00	37.45	3	840	0.36%
2020/06/09	2	38.40	0	0.00	38.20	2	845	0.24%
2020/06/08	2	37.85	1	38.30	37.90	1	852	0.12%
2020/06/05	0	0.00	2	38.10	38.10	-2	843	-0.24%
2020/06/04	0	0.00	2	37.70	37.70	-2	846	-0.24%
2020/06/03	3	37.60	1	37.60	37.65	2	853	0.23%
2020/05/25	0	0.00	1	37.05	37.10	-1	841	-0.12%
2020/05/20	0	0.00	1	37.05	37.00	-1	840	-0.12%
2020/05/18	1	37.10	2	37.13	37.05	-1	834	-0.12%
2020/05/15	1	37.40	1	37.40	37.25	0	830	0.00%
2020/05/14	2	37.40	0	0.00	37.05	2	794	0.25%
2020/05/13	1	37.50	0	0.00	37.50	1	781	0.13%
2020/05/12	1	37.50	0	0.00	37.50	1	773	0.13%
2020/05/11	5	38.08	7	38.07	38.10	-2	751	-0.27%
2020/05/08	4	36.33	4	36.35	36.95	0	698	0.00%
2020/05/07	3	34.60	0	0.00	34.90	3	638	0.47%
2020/04/30	0	0.00	1	33.25	33.55	-1	611	-0.16%
2020/04/29	3	33.00	0	0.00	33.00	3	619	0.48%
2020/04/28	0	0.00	1	32.90	32.85	-1	626	-0.16%
2020/04/27	0	0.00	1	32.95	33.00	-1	653	-0.15%
2020/04/24	1	32.35	0	0.00	32.60	1	653	0.15%
2020/04/21	1	32.40	0	0.00	32.00	1	650	0.15%
2020/04/17	0	0.00	3	33.10	33.45	-3	643	-0.47%
2020/04/15	0	33.00	0	0.00	33.00	0	644	0.00%
2020/04/14	1	32.70	0	0.00	32.80	1	641	0.16%
2020/04/10	1	32.15	3	32.28	32.30	-2	647	-0.31%
2020/04/09	0	0.00	1	32.05	32.40	-1	650	-0.15%
2020/04/08	1	31.35	2	31.70	31.70	-1	641	-0.16%
2020/03/31	0	0.00	1	30.30	30.40	-1	627	-0.16%
2020/03/25	1	29.40	0	0.00	29.35	1	611	0.16%
2020/03/23	0	27.25	0	0.00	27.00	0	622	0.00%
2020/03/19	4	26.19	0	0.00	25.60	4	607	0.66%
2020/03/18	0	0.00	1	28.80	28.30	-1	587	-0.17%
2020/03/13	3	28.37	7	28.71	29.00	-4	565	-0.71%
2020/03/12	4	31.55	1	32.45	31.20	3	541	0.55%
2020/03/11	2	33.60	0	0.00	33.60	2	522	0.38%
2020/03/10	2	32.93	1	33.75	33.60	1	522	0.19%
2020/03/09	4	34.14	0	0.00	33.90	4	507	0.79%
2020/03/06	1	34.50	0	0.00	34.60	1	504	0.20%
2020/03/02	4	34.73	0	0.00	34.55	4	520	0.77%
2020/02/27	2	35.23	0	0.00	35.30	2	513	0.39%
2020/02/26	1	35.70	1	35.75	35.60	0	518	0.00%
2020/02/17	1	35.60	0	0.00	35.60	1	530	0.19%
2020/02/13	0	0.00	4	35.65	35.65	-4	546	-0.73%
2020/02/11	5	35.02	0	0.00	35.05	5	557	0.90%
2020/02/10	1	34.95	0	0.00	34.95	1	554	0.18%
2020/02/07	1	35.90	0	0.00	35.80	1	547	0.18%
2020/02/04	0	0.00	1	36.40	36.40	-1	593	-0.17%
2020/02/03	1	35.00	0	0.00	35.60	1	594	0.17%
2020/01/31	5	36.65	0	0.00	36.65	5	584	0.85%
2020/01/30	3	36.80	0	0.00	36.50	3	582	0.51%
2020/01/17	0	0.00	1	39.05	39.10	-1	565	-0.18%
2020/01/09	2	38.45	0	0.00	38.30	2	643	0.31%
2020/01/08	1	38.40	0	0.00	38.40	1	645	0.15%
2020/01/06	0	0.00	1	38.95	38.90	-1	654	-0.15%
2019/12/27	0	0.00	3	39.70	39.60	-3	733	-0.41%
2019/12/26	0	0.00	1	39.85	39.75	-1	745	-0.13%
2019/12/20	4	40.28	0	0.00	40.15	4	833	0.48%
2019/12/19	2	40.25	0	0.00	40.25	2	830	0.24%
2019/12/18	0	0.00	2	39.85	39.95	-2	821	-0.24%
2019/12/16	3	39.20	0	0.00	39.35	3	823	0.36%
2019/12/13	1	39.35	1	39.50	39.55	0	831	0.00%
2019/12/11	0.4	39.10	0	0.00	39.10	0.4	847	0.05%
2019/12/10	5	39.50	0	0.00	39.35	5	853	0.59%
2019/11/29	3	39.63	0	0.00	39.60	3	930	0.32%
2019/11/28	2	39.78	1	40.00	39.95	1	935	0.11%
2019/11/26	1	39.65	0	0.00	39.35	1	924	0.11%
2019/11/19	1	39.15	0	0.00	38.95	1	934	0.11%
2019/11/15	1	38.65	0	0.00	38.55	1	978	0.10%
2019/11/12	1	38.80	0	0.00	38.55	1	993	0.10%
2019/11/11	0	0.00	1	38.90	38.90	-1	985	-0.10%
2019/11/08	0	0.00	3	39.95	39.95	-3	983	-0.31%
2019/11/07	1	39.85	0	0.00	40.00	1	989	0.10%
2019/11/06	0	0.00	4	39.95	40.00	-4	991	-0.40%
2019/11/05	1	40.55	8	40.45	40.30	-7	988	-0.71%
2019/11/04	2	40.25	0	0.00	40.25	2	982	0.20%
2019/10/30	3	39.00	0	0.00	38.90	3	980	0.31%
2019/10/23	1	38.55	0	0.00	38.60	1	974	0.10%
2019/10/21	9	39.69	1	39.70	39.20	8	997	0.80%
2019/10/18	0	0.00	1	39.10	39.50	-1	980	-0.10%
2019/10/17	0	38.35	1	38.25	38.25	-1	941	-0.11%
2019/10/14	0	0.00	12	37.45	37.30	-12	940	-1.28%
2019/10/08	1	37.50	0	0.00	37.40	1	942	0.11%
2019/10/07	1	36.80	1	36.80	36.80	0	942	0.00%
2019/10/04	4	37.59	1	37.25	37.20	3	1,001	0.30%
2019/10/02	1	38.40	0	0.00	38.60	1	1,064	0.09%
2019/10/01	5	38.04	1	37.90	37.95	4	1,070	0.37%
2019/09/25	6	39.54	0	0.00	39.05	6	1,072	0.56%
2019/09/23	1	40.10	0	0.00	40.10	1	1,060	0.09%
2019/09/18	1	39.75	0	0.00	39.75	1	1,054	0.09%
2019/09/17	3	39.75	0	0.00	39.70	3	1,052	0.29%
2019/09/16	1	40.10	0	0.00	40.00	1	1,043	0.10%
2019/09/09	2	41.80	0	0.00	41.60	2	1,023	0.20%
2019/09/06	1	41.90	0	0.00	41.95	1	1,023	0.10%
2019/09/04	0	0.00	1	41.70	41.70	-1	1,024	-0.10%
2019/08/26	2	41.68	0	0.00	41.45	2	1,047	0.19%
2019/08/21	2	42.58	0	0.00	42.55	2	1,070	0.19%
2019/08/13	0	0.00	0	42.00	41.80	0	1,132	0.00%
2019/08/06	1	41.30	0	0.00	41.30	1	1,320	0.08%
2019/08/05	0	0.00	1	41.55	41.55	-1	1,450	-0.07%
2019/08/02	1	42.05	0	0.00	42.00	1	1,488	0.07%
2019/07/31	1	43.65	0	0.00	43.65	1	1,521	0.07%
2019/07/30	0	0.00	1	44.00	43.95	-1	1,540	-0.06%
2019/07/29	1	44.90	0	0.00	45.00	1	1,551	0.06%
2019/07/26	1	45.55	0	0.00	45.30	1	1,571	0.06%
2019/07/24	1	45.70	2	45.75	45.80	-1	1,606	-0.06%
2019/07/23	0	0.00	1	44.95	44.70	-1	1,599	-0.06%
2019/07/16	0	0.00	1	44.65	44.45	-1	1,753	-0.06%
2019/07/15	1	44.75	4	44.70	44.60	-3	1,756	-0.17%
2019/07/11	4	45.33	0	0.00	45.30	4	1,797	0.22%
2019/07/10	4	45.85	3	45.93	45.20	1	1,821	0.05%
2019/07/09	2	48.95	1	49.00	48.95	1	1,784	0.06%
2019/07/08	2	48.35	0	0.00	48.40	2	1,770	0.11%
2019/07/04	1	48.40	0	0.00	48.15	1	1,838	0.05%
2019/07/03	2	48.18	1	48.40	48.25	1	1,838	0.05%
2019/06/17	1	47.00	0	0.00	47.40	1	2,117	0.05%
2019/06/12	1	47.10	0	0.00	47.00	1	2,140	0.05%
2019/06/11	4	46.85	0	0.00	46.80	4	2,137	0.19%
2019/06/10	1	46.45	1	46.45	46.55	0	2,133	0.00%
2019/06/04	1	46.10	0	0.00	46.10	1	2,142	0.05%
2019/06/03	0	0.00	3	46.05	46.05	-3	2,149	-0.14%
2019/05/30	0	0.00	2	45.25	46.40	-2	2,146	-0.09%
2019/05/29	0	0.00	4	45.55	45.50	-4	2,155	-0.19%
2019/05/27	1	46.60	0	0.00	46.60	1	2,158	0.05%
2019/05/24	1	47.40	2	46.98	46.90	-1	2,158	-0.05%
2019/05/23	1	46.80	1	46.60	46.25	0	2,142	0.00%
2019/05/22	2	48.10	3	48.03	47.75	-1	2,103	-0.05%
2019/05/21	3	48.50	2	48.20	48.40	1	2,088	0.05%
2019/05/20	2	48.30	7	48.35	48.50	-5	2,065	-0.24%
2019/05/17	8	49.85	9	49.64	49.00	-1	2,047	-0.05%
2019/05/16	8	51.83	16	50.98	50.10	-8	2,022	-0.40%
2019/05/15	14	51.57	6	51.13	51.70	8	1,996	0.40%
2019/05/14	9	49.03	7	49.59	50.30	2	1,919	0.10%
2019/05/13	17	51.15	11	51.01	50.40	6	1,877	0.32%
2019/05/10	0	0.00	1	49.70	50.00	-1	1,744	-0.06%
2019/05/08	1	50.00	26	50.04	49.80	-25	1,677	-1.49%
2019/05/06	1	47.90	2	48.05	47.90	-1	1,626	-0.06%
2019/05/03	1	49.10	1	48.90	48.90	0	1,606	0.00%
2019/05/02	9	49.58	9	50.34	49.90	0	1,582	0.00%
2019/04/30	0	0.00	5	49.35	50.00	-5	1,561	-0.32%
2019/04/29	16	49.10	0	0.00	48.65	16	1,548	1.03%
2019/04/26	6	50.35	6	49.90	49.65	0	1,528	0.00%
2019/04/25	1	50.60	10	50.75	50.60	-9	1,514	-0.59%
2019/04/24	6	49.54	10	50.05	49.85	-4	1,471	-0.27%
2019/04/23	12	48.45	13	48.93	49.20	-1	1,446	-0.07%
2019/04/22	30	49.21	0	0.00	48.75	30	1,420	2.11%
2019/04/19	0	0.00	2	49.80	49.80	-2	1,395	-0.14%
2019/04/18	2	49.93	3	49.83	49.60	-1	1,383	-0.07%
2019/04/17	12	49.36	10	50.18	49.80	2	1,359	0.15%
2019/04/16	5	50.00	1	49.95	49.95	4	1,325	0.30%
2019/04/15	0	0.00	7	50.60	51.00	-7	1,297	-0.54%
2019/04/12	15	50.45	1	49.80	49.80	14	1,266	1.11%
2019/04/11	1	49.95	1	49.65	50.10	0	1,208	0.00%
2019/04/10	10	49.72	18	49.56	49.15	-8	1,152	-0.69%
2019/04/09	4	48.95	2	48.90	48.90	2	1,084	0.18%
2019/04/08	2	48.65	11	48.64	48.65	-9	1,069	-0.84%
2019/04/03	12	48.19	14	48.17	48.15	-2	1,048	-0.19%
2019/04/02	10	48.19	17	48.16	48.35	-7	1,023	-0.68%
2019/04/01	1	48.39	15	48.47	47.85	-14	992	-1.41%
2019/03/29	9	47.29	40	47.45	47.00	-31	919	-3.37%
2019/03/28	18	47.06	24	46.99	47.00	-6	894	-0.67%
2019/03/27	4	46.65	0	0.00	46.50	4	859	0.47%
2019/03/26	30	46.28	127	46.50	46.20	-97	834	-11.62%	大賣/
2019/03/25	12	45.11	6	44.55	45.00	6	766	0.78%
2019/03/22	26	44.88	10	44.65	44.90	16	734	2.18%
2019/03/21	6	44.45	0	0.00	44.45	6	712	0.84%
2019/03/18	0	0.00	2	44.15	43.80	-2	685	-0.29%
2019/03/15	2	43.90	6	43.48	43.50	-4	677	-0.59%
2019/03/14	0	0.00	4	43.10	43.00	-4	661	-0.60%
2019/03/13	8	42.85	0	0.00	42.90	8	667	1.20%
2019/03/11	1	42.90	3	42.82	42.85	-2	685	-0.29%
2019/03/07	5	42.17	5	41.80	41.70	0	718	0.00%
2019/03/04	2	41.80	0	0.00	42.35	2	800	0.25%
2019/02/27	0	0.00	1	42.70	42.75	-1	800	-0.12%
2019/02/26	1	41.90	0	0.00	42.00	1	799	0.13%
2019/02/22	0	0.00	1	41.25	41.35	-1	793	-0.13%
2019/02/14	1	41.90	0	0.00	42.20	1	776	0.13%
2019/02/12	0	0.00	1	41.15	41.25	-1	770	-0.13%
2019/02/11	0	0.00	1	41.20	41.10	-1	780	-0.13%
2019/01/29	1	40.90	0	0.00	40.90	1	786	0.13%
2019/01/18	0	0.00	6	41.25	41.05	-6	802	-0.75%
2019/01/15	2	40.00	0	0.00	39.95	2	793	0.25%
2019/01/11	4	41.03	0	0.00	40.75	4	795	0.50%
2018/12/27	0	0.00	1	42.25	42.15	-1	905	-0.11%
2018/12/24	0	0.00	2	42.65	42.80	-2	909	-0.22%
2018/12/21	1	41.80	0	0.00	41.80	1	936	0.11%
2018/12/10	0	0.00	4	43.18	42.90	-4	951	-0.42%
2018/12/06	1	43.85	1	42.60	42.60	0	955	0.00%
2018/12/05	3	44.13	0	0.00	43.85	3	948	0.32%
2018/12/04	1	45.00	0	0.00	44.90	1	970	0.10%
2018/12/03	2	45.30	2	45.00	44.85	0	992	0.00%
2018/11/29	0	0.00	1	44.75	43.75	-1	953	-0.10%
2018/11/27	0	0.00	5	42.80	43.40	-5	923	-0.54%
2018/11/26	2	42.23	2	41.80	41.90	0	891	0.00%
2018/11/23	0	0.00	5	41.60	41.55	-5	888	-0.56%
2018/11/19	0	0.00	2	40.90	41.00	-2	978	-0.20%
2018/11/14	0	0.00	1	40.35	40.20	-1	1,033	-0.10%
2018/11/13	4	39.54	0	0.00	40.35	4	1,057	0.38%
2018/11/07	0	0.00	4	39.88	39.95	-4	1,367	-0.29%
2018/11/06	2	38.80	1	38.80	38.80	1	1,377	0.07%
2018/11/01	0	0.00	2	39.65	39.65	-2	1,405	-0.14%
2018/10/29	2	37.50	0	0.00	37.20	2	1,541	0.13%
2018/10/16	1	38.50	0	0.00	38.35	1	1,590	0.06%
2018/10/15	4	37.98	1	38.40	37.85	3	1,593	0.19%
2018/10/11	1	38.20	1	38.80	37.35	0	1,594	0.00%
2018/10/09	0	0.00	5	41.45	41.45	-5	1,530	-0.33%
2018/10/01	2	41.65	2	41.65	41.65	0	1,543	0.00%
2018/09/28	6	42.00	0	0.00	42.05	6	1,557	0.39%
2018/09/25	3	42.25	0	0.00	42.75	3	1,587	0.19%
2018/09/17	0	0.00	1	43.25	43.30	-1	1,622	-0.06%
2018/09/14	2	43.73	0	0.00	43.75	2	1,639	0.12%
2018/09/13	1	43.50	0	0.00	43.50	1	1,658	0.06%
2018/09/12	1	43.20	0	0.00	42.95	1	1,665	0.06%
2018/09/10	10	43.50	4	42.68	42.75	6	1,671	0.36%
2018/09/07	4	46.26	2	46.58	44.80	2	1,864	0.11%
2018/09/06	0	0.00	3	45.77	46.00	-3	1,844	-0.16%
2018/09/04	1	45.30	3	45.62	45.75	-2	1,937	-0.10%
2018/09/03	2	45.40	2	45.13	44.75	0	1,950	0.00%
2018/08/31	1	45.85	7	46.00	45.85	-6	1,955	-0.31%
2018/08/30	3	46.43	2	46.15	46.30	1	1,974	0.05%
2018/08/29	8	46.38	5	46.39	46.30	3	1,985	0.15%
2018/08/28	3	46.23	3	46.27	46.50	0	1,955	0.00%
2018/08/27	2	45.30	5	45.50	45.50	-3	1,901	-0.16%
2018/08/24	8	44.97	5	44.84	45.00	3	1,908	0.16%
2018/08/23	4	45.05	2	44.75	44.80	2	1,915	0.10%
2018/08/22	3	45.92	5	45.34	45.20	-2	1,912	-0.10%
2018/08/21	2	45.53	2	45.95	45.95	0	1,903	0.00%
2018/08/20	2	44.43	9	44.41	44.90	-7	1,895	-0.37%
2018/08/17	12	46.01	3	45.40	45.40	9	1,908	0.47%
2018/08/16	40	45.27	37.7	44.93	45.85	2.3	1,861	0.12%
2018/08/15	6	44.02	67	43.82	44.15	-61	1,755	-3.48%
2018/08/14	0	0.00	20	42.13	42.50	-20	1,646	-1.22%
2018/08/13	2	41.70	0	0.00	41.55	2	1,678	0.12%
2018/08/08	0	0.00	1	41.80	42.00	-1	1,649	-0.06%
2018/08/07	1	41.00	1	41.50	41.55	0	1,651	0.00%
2018/08/03	21	40.49	8	40.96	40.95	13	1,645	0.79%
2018/08/02	2	43.38	0	0.00	43.25	2	1,551	0.13%
2018/08/01	1	43.80	0	0.00	43.70	1	1,541	0.06%
2018/07/26	10	41.85	0	0.00	41.90	10	1,475	0.68%
2018/07/25	1.7	41.71	0	0.00	41.65	1.7	1,483	0.11%
2018/07/17	0	0.00	1	42.60	42.60	-1	1,509	-0.07%
2018/07/10	2	41.70	0	0.00	41.85	2	1,568	0.13%
2018/07/09	0	0.00	1	42.00	42.10	-1	1,567	-0.06%
2018/07/06	0	0.00	1	40.15	40.00	-1	1,592	-0.06%
2018/07/04	0	0.00	2	42.00	40.80	-2	1,605	-0.12%
2018/07/03	4	42.40	0	0.00	41.50	4	1,611	0.25%
2018/06/28	0	0.00	5	42.62	42.75	-5	1,676	-0.30%
2018/06/27	2	43.00	0	0.00	42.85	2	1,676	0.12%
2018/06/26	0	0.00	1	42.60	43.00	-1	1,686	-0.06%
2018/06/13	1	45.35	1	45.05	45.40	0	1,444	0.00%
2018/06/12	9	45.04	0	0.00	44.70	9	1,441	0.62%
2018/06/11	12	45.40	0	0.00	45.65	12	1,385	0.87%
2018/06/08	20	46.20	0	0.00	46.00	20	1,409	1.42%
2018/06/07	2	46.83	0	0.00	47.10	2	1,416	0.14%
2018/06/06	50	46.83	0	0.00	46.85	50	1,421	3.52%
2018/06/04	10	47.10	0	0.00	47.40	10	1,479	0.68%
2018/05/30	10	46.40	0	0.00	46.80	10	1,476	0.68%
2018/05/29	10	47.55	0	0.00	47.55	10	1,485	0.67%
2018/05/25	0	0.00	20	47.95	47.20	-20	1,525	-1.31%
2018/05/24	3	46.53	1	46.75	47.10	2	1,510	0.13%
2018/05/23	20	46.87	0	0.00	46.90	20	1,519	1.32%
2018/05/21	2	46.20	28	46.55	47.15	-26	1,519	-1.71%
2018/05/18	5	44.60	0	0.00	44.85	5	1,520	0.33%
2018/05/17	5	44.70	0	0.00	44.60	5	1,576	0.32%
2018/05/16	0	0.00	15	45.26	44.95	-15	1,634	-0.92%
2018/05/15	10	44.65	0	0.00	44.40	10	1,691	0.59%
2018/05/14	1	45.10	0	0.00	45.40	1	1,799	0.06%
2018/05/11	3	45.73	6	45.26	45.00	-3	1,830	-0.16%
2018/05/10	2	45.25	2	45.10	45.30	0	1,823	0.00%
2018/05/08	0	0.00	2	43.70	43.70	-2	1,865	-0.11%
2018/05/07	0	0.00	2	43.25	43.25	-2	1,919	-0.10%
2018/04/27	3	41.33	3	41.30	41.30	0	2,371	0.00%
2018/04/25	0	0.00	2	42.03	42.10	-2	2,550	-0.08%
2018/04/24	2	42.65	2	42.35	42.35	0	2,653	0.00%
2018/04/23	1	43.65	0	0.00	43.60	1	2,826	0.04%
2018/04/20	0	0.00	4	44.14	44.35	-4	2,946	-0.14%
2018/04/19	4	44.18	4	44.35	44.35	0	3,197	0.00%
2018/04/18	5	43.78	9	43.74	43.30	-4	3,615	-0.11%
2018/04/17	14	44.32	2	44.00	44.00	12	3,784	0.32%
2018/04/16	5	45.10	1	45.30	45.30	4	4,033	0.10%
2018/04/13	2	45.50	5	45.60	45.55	-3	4,085	-0.07%
2018/04/12	11	45.36	1	45.00	45.15	10	4,140	0.24%
2018/04/11	5	46.50	0	0.00	46.30	5	4,140	0.12%
2018/04/10	3	47.43	2	47.10	47.10	1	4,235	0.02%
2018/04/09	7	47.08	7	47.12	47.15	0	4,294	0.00%
2018/04/03	6	47.28	11	47.35	47.30	-5	4,412	-0.11%
2018/04/02	11	47.35	55	47.52	48.00	-44	4,452	-0.99%
2018/03/31	0	0.00	1	45.75	46.05	-1	4,492	-0.02%
2018/03/29	2	45.13	1	45.00	45.00	1	4,935	0.02%
2018/03/28	20	45.90	0	0.00	45.60	20	5,181	0.39%
2018/03/26	2	45.35	2	45.50	45.30	0	5,509	0.00%
2018/03/23	1	46.20	1	45.75	45.75	0	5,695	0.00%
2018/03/15	0	0.00	1	47.05	46.55	-1	5,650	-0.02%
2018/03/14	33	47.42	9	47.03	47.35	24	5,646	0.43%
2018/03/13	21	48.10	0	0.00	48.00	21	5,633	0.37%
2018/03/12	1	48.50	0	0.00	48.50	1	5,630	0.02%
2018/03/09	5	48.36	4	48.68	49.00	1	5,632	0.02%
2018/03/08	1	47.10	0	0.00	46.80	1	5,634	0.02%
2018/03/07	2	48.03	1	48.00	47.85	1	5,602	0.02%
2018/03/05	0	0.00	7	48.53	48.10	-7	5,620	-0.12%
2018/03/02	10	48.90	1	49.30	48.85	9	5,613	0.16%
2018/03/01	9	49.06	0	0.00	49.40	9	5,600	0.16%
2018/02/27	6	49.58	4	49.48	49.45	2	5,569	0.04%
2018/02/26	17	50.20	2	50.08	50.30	15	5,560	0.27%
2018/02/23	12	50.42	0	0.00	50.30	12	5,570	0.22%
2018/02/22	4	50.83	2	50.70	50.50	2	5,565	0.04%
2018/02/21	0	0.00	1	50.90	50.90	-1	5,563	-0.02%
2018/02/12	17	49.43	3	49.57	48.80	14	5,564	0.25%
2018/02/09	16	49.24	18	49.97	50.70	-2	5,536	-0.04%
2018/02/08	15	50.77	7	50.63	51.20	8	5,503	0.15%
2018/02/07	6	49.78	17	49.57	49.05	-11	5,471	-0.20%
2018/02/06	9	48.19	5	49.20	47.35	4	5,452	0.07%
2018/02/05	9	52.08	8	52.56	52.60	1	5,496	0.02%
2018/02/01	2	53.65	0	0.00	52.90	2	5,513	0.04%
2018/01/31	3	53.90	3	53.80	53.80	0	5,515	0.00%
2018/01/30	1	52.90	8	52.98	53.20	-7	5,527	-0.13%
2018/01/29	16	54.67	7	55.21	53.70	9	5,645	0.16%
2018/01/26	13	55.11	5	55.20	55.90	8	5,568	0.14%
2018/01/25	12	55.09	12	54.40	54.30	0	5,551	0.00%
2018/01/24	4	53.38	5	54.44	55.00	-1	5,524	-0.02%
2018/01/23	6	54.47	5	53.64	53.50	1	5,508	0.02%
2018/01/22	38	52.76	42	53.65	54.60	-4	5,472	-0.07%
2018/01/19	4.7	53.47	6	53.58	53.40	-1.4	5,502	-0.02%
2018/01/18	4.4	55.13	11	54.74	54.50	-6.6	5,542	-0.12%
2018/01/17	20	55.64	18	54.76	54.40	2	5,908	0.03%
2018/01/16	7	54.19	7	54.09	53.90	0	5,799	0.00%
2018/01/15	35	54.65	32	54.84	54.80	3	5,700	0.05%
2018/01/12	35	53.44	45	53.29	53.20	-10	5,469	-0.18%
2018/01/11	12	50.77	0	0.00	51.00	12	5,056	0.24%
2018/01/10	28	49.96	35	49.80	48.95	-7	4,929	-0.14%
2018/01/09	2	47.60	3	47.83	47.50	-1	4,691	-0.02%
2018/01/08	4	47.00	7	47.06	47.10	-3	4,696	-0.06%
2018/01/05	0	0.00	0	46.60	46.60	0	4,679	0.00%
2018/01/04	8	47.49	4	47.25	47.10	4	4,710	0.08%
2018/01/03	0	0.00	6	48.48	48.70	-6	4,601	-0.13%
2018/01/02	8	48.98	12	48.95	48.85	-4	4,534	-0.09%