盟立 (2464)-元大-竹科券商分點個股進出

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
74.3
漲跌
▼0.5
漲幅
-0.67%
成交量
1,580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

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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/11/21	2	74.70	4	74.38	74.30	-2	12,690	-0.02%
2024/11/20	3	74.67	0	0.00	74.80	3	12,793	0.02%
2024/11/19	0	0.00	3.5	74.58	75.40	-3.5	12,907	-0.03%
2024/11/18	4	73.03	2	72.00	71.50	2	13,193	0.02%
2024/11/15	0	0.00	8.3	75.61	75.40	-8.3	13,656	-0.06%
2024/11/14	2	75.35	0	0.00	75.00	2	14,031	0.01%
2024/11/13	3	76.90	4	77.08	76.00	-1	14,177	-0.01%
2024/11/12	3	76.03	1	75.60	77.50	2	14,624	0.01%
2024/11/11	3	77.03	1	77.10	77.00	2	14,954	0.01%
2024/11/08	4.2	78.54	2	77.80	77.70	2.2	15,363	0.01%
2024/11/07	2	79.40	6	79.33	79.00	-4	15,886	-0.03%
2024/11/06	5	78.22	1	78.21	77.80	4	16,332	0.02%
2024/11/05	0	0.00	5	79.76	78.90	-5	16,575	-0.03%
2024/11/04	11	78.66	1	78.10	77.40	10	16,730	0.06%
2024/11/01	2	76.50	5	77.30	78.60	-3	16,802	-0.02%
2024/10/30	0	0.00	1.8	77.91	77.40	-1.8	17,187	-0.01%
2024/10/29	1	77.80	17	78.00	77.70	-16	17,653	-0.09%
2024/10/28	5.7	78.91	2	79.20	78.70	3.7	17,812	0.02%
2024/10/25	7.6	80.85	10.1	80.50	80.30	-2.5	17,979	-0.01%
2024/10/24	16	84.42	24	83.44	81.40	-8	18,143	-0.04%
2024/10/23	16	84.56	8.2	84.40	84.00	7.8	18,167	0.04%
2024/10/22	5.4	82.97	7.1	83.85	84.20	-1.6	18,345	-0.01%
2024/10/21	22.4	82.16	35.4	83.22	84.00	-13	18,600	-0.07%
2024/10/18	18.4	82.40	22.5	80.76	81.60	-4.2	18,764	-0.02%
2024/10/17	84.2	82.14	124.3	81.79	82.20	-40.1	18,803	-0.21%	大賣/
2024/10/16	2.1	78.19	12	78.08	78.30	-9.9	18,925	-0.05%
2024/10/15	10	77.28	14	77.56	77.10	-4	18,946	-0.02%
2024/10/14	8	76.21	8.3	75.04	75.00	-0.3	19,199	0.00%
2024/10/11	7	77.47	7.1	77.46	76.90	-0.1	19,662	0.00%
2024/10/09	5	79.92	2	82.20	79.40	3	20,409	0.01%
2024/10/08	8	81.26	14	81.38	81.40	-6	21,628	-0.03%
2024/10/07	9.1	79.96	2	80.60	79.50	7.1	22,262	0.03%
2024/10/04	8	80.94	5	79.90	79.40	3	23,676	0.01%
2024/10/01	9	80.81	1	80.70	80.70	8	24,667	0.03%
2024/09/30	9	80.94	10	81.01	80.80	-1	24,945	0.00%
2024/09/27	18	84.45	15	83.24	82.70	3	25,482	0.01%
2024/09/26	9	83.83	5	83.07	82.90	4	25,753	0.02%
2024/09/25	25	84.78	22	84.36	84.20	3	26,426	0.01%
2024/09/24	24	84.11	24	83.38	82.90	0	26,603	0.00%
2024/09/23	54.1	86.11	66	84.45	83.30	-11.9	26,508	-0.04%
2024/09/20	279.3	89.82	257	89.33	87.50	22.2	26,315	0.08%	大買/大賣/
2024/09/19	62	86.59	63.3	87.21	88.90	-1.2	25,236	0.00%
2024/09/18	6	81.86	5	81.42	80.90	1	25,232	0.00%
2024/09/16	13.1	82.20	16	81.31	80.50	-2.9	25,221	-0.01%
2024/09/13	15	80.81	9	80.47	80.20	6	25,231	0.02%
2024/09/12	6.1	81.78	7	82.19	81.10	-0.9	25,351	0.00%
2024/09/11	6.1	79.70	2	82.60	79.00	4.1	25,439	0.02%
2024/09/10	16.2	83.81	23	83.56	82.40	-6.9	25,634	-0.03%
2024/09/09	55.1	85.67	59.1	85.26	84.60	-4	25,540	-0.02%
2024/09/06	135	85.27	129	83.74	84.40	6	25,626	0.02%	大買/大賣/
2024/09/05	56	87.11	50.1	87.08	87.00	5.9	25,542	0.02%
2024/09/04	19.2	83.54	21	83.26	82.30	-1.9	24,954	-0.01%
2024/09/03	50	86.71	74	86.56	86.30	-24	24,782	-0.10%
2024/09/02	6	82.73	0	0.00	82.00	6	24,271	0.02%
2024/08/30	133.1	85.85	129	82.72	82.10	4.1	24,475	0.02%	大買/大賣/
2024/08/29	60.3	85.80	67.3	85.55	86.40	-7.1	24,656	-0.03%
2024/08/28	36	84.15	36	84.33	84.10	0	25,186	0.00%
2024/08/27	19	81.29	24	81.85	84.20	-5	25,554	-0.02%
2024/08/26	5	78.44	8	77.51	76.60	-3	25,493	-0.01%
2024/08/23	6	78.73	8	79.09	80.00	-2	25,922	-0.01%
2024/08/22	7	82.54	1.1	81.48	80.70	5.9	26,716	0.02%
2024/08/21	9.8	82.19	9	82.37	81.80	0.8	27,699	0.00%
2024/08/20	15.2	85.45	15	84.33	83.70	0.2	28,227	0.00%
2024/08/19	60	87.14	63.1	86.87	86.90	-3.1	29,335	-0.01%
2024/08/16	23	84.83	39	84.72	84.70	-16	29,644	-0.05%
2024/08/15	111	82.56	119.1	82.11	82.10	-8	29,877	-0.03%	大買/大賣/
2024/08/14	53	84.55	64	83.79	83.80	-11	29,829	-0.04%
2024/08/13	12	82.95	15	82.97	83.50	-3	29,488	-0.01%
2024/08/12	28	81.91	25.2	81.89	81.40	2.9	29,541	0.01%
2024/08/09	133.1	78.01	124	78.16	78.90	9.1	29,320	0.03%	大買/大賣/
2024/08/08	50	74.13	53.2	74.44	74.40	-3.1	28,833	-0.01%
2024/08/07	14	71.41	13	73.66	74.10	1	28,387	0.00%
2024/08/06	22	71.74	40	71.94	67.40	-18	28,173	-0.06%
2024/08/05	36	73.14	60	73.79	72.00	-24	28,109	-0.09%
2024/08/02	64.2	82.75	40	82.82	80.00	24.2	28,088	0.09%
2024/08/01	47	83.51	31.3	83.70	85.20	15.7	27,879	0.06%
2024/07/31	30	77.49	16	77.50	77.50	14	27,434	0.05%
2024/07/30	5	77.00	18	76.79	76.70	-13	27,289	-0.05%
2024/07/29	39	83.02	33.3	78.83	78.00	5.8	27,111	0.02%
2024/07/26	33	82.85	33	83.41	83.50	0	26,919	0.00%
2024/07/23	25.3	86.05	17.6	85.52	84.90	7.7	26,891	0.03%
2024/07/22	53	84.99	45.3	84.50	83.60	7.7	26,807	0.03%
2024/07/19	37	88.56	66	87.64	86.10	-29	26,508	-0.11%
2024/07/18	33	88.44	23	88.83	87.60	10	26,225	0.04%
2024/07/17	33	88.55	41.2	88.90	89.10	-8.2	25,987	-0.03%
2024/07/16	12.2	88.17	26.6	87.20	86.60	-14.3	25,519	-0.06%
2024/07/15	49.1	89.54	39	88.66	87.70	10.1	25,436	0.04%
2024/07/12	137.2	88.97	152.4	90.61	89.60	-15.2	25,139	-0.06%	大買/大賣/
2024/07/11	193.3	94.17	184.2	90.50	89.60	9.1	24,609	0.04%	大買/大賣/
2024/07/10	251.4	90.05	262.4	90.87	94.00	-11	23,852	-0.05%	大買/大賣/
2024/07/09	221.7	85.08	196.5	85.24	86.00	25.2	22,620	0.11%	大買/大賣/
2024/07/08	238.9	91.51	231	91.05	86.90	7.9	21,992	0.04%	大買/大賣/
2024/07/05	113	86.88	132.1	88.40	90.70	-19.1	20,790	-0.09%	大買/大賣/
2024/07/04	26	80.23	34.4	82.27	82.50	-8.4	20,368	-0.04%
2024/07/03	80	73.49	110	73.59	75.00	-30	20,565	-0.15%	大賣/
2024/07/02	51	71.65	32	71.28	70.20	19	20,156	0.09%
2024/07/01	60.3	72.70	69.3	73.03	69.90	-9	19,796	-0.05%
2024/06/28	27	69.11	58	68.83	68.80	-31	19,087	-0.16%
2024/06/27	35.1	66.35	2	65.70	65.40	33.1	18,814	0.18%
2024/06/26	17	68.16	35.3	68.08	67.50	-18.3	18,823	-0.10%
2024/06/25	76	67.88	258	68.38	68.00	-182	18,686	-0.97%	大賣/鉅額交易
2024/06/24	303.8	67.71	128.4	67.15	68.00	175.4	18,704	0.94%	大買/大賣/鉅額交易
2024/06/21	15	63.59	11	64.14	64.50	4	18,288	0.02%
2024/06/20	31	63.96	7.9	63.75	64.60	23.2	18,653	0.12%
2024/06/19	10.1	63.57	48	63.24	63.50	-38	18,811	-0.20%
2024/06/18	28.1	65.28	13	64.25	64.10	15.1	18,692	0.08%
2024/06/17	18.1	65.69	30.1	65.95	65.20	-12	18,630	-0.06%
2024/06/14	21.2	64.37	12	65.12	63.70	9.2	18,737	0.05%
2024/06/13	97.3	65.35	54	65.07	64.50	43.3	18,656	0.23%
2024/06/12	62	61.65	27	62.30	65.40	35	18,057	0.19%
2024/06/11	6.9	58.90	7	58.92	59.50	-0.2	17,738	0.00%
2024/06/07	1	62.90	14	61.97	61.50	-13	17,758	-0.07%
2024/06/06	20.1	64.82	32.4	64.24	62.80	-12.3	17,615	-0.07%
2024/06/05	19	66.76	31	66.34	65.60	-12	17,368	-0.07%
2024/06/04	50	69.51	39	68.91	67.90	11	17,125	0.06%
2024/06/03	81	72.89	101.1	73.84	72.50	-20.1	16,716	-0.12%	大賣/
2024/05/31	34	67.51	40.3	67.81	68.50	-6.3	15,847	-0.04%
2024/05/30	20	64.52	29	64.74	63.90	-9	15,118	-0.06%
2024/05/29	59	68.87	72.2	68.50	66.70	-13.2	14,944	-0.09%
2024/05/28	78.1	68.29	95.1	68.21	67.80	-17	14,446	-0.12%
2024/05/27	70	65.93	115.3	67.53	68.20	-45.3	13,522	-0.34%	大賣/
2024/05/24	33	60.55	71.2	60.55	62.00	-38.2	12,433	-0.31%
2024/05/23	128.1	62.59	105.1	61.90	58.70	23.1	11,787	0.20%	大買/大賣/
2024/05/22	53	59.56	91.2	59.81	61.30	-38.2	10,421	-0.37%
2024/05/21	287.4	52.34	231.1	53.94	55.80	56.2	9,695	0.58%	大買/大賣/
2024/05/20	13	50.23	18	50.47	50.80	-5	9,059	-0.06%
2024/05/17	24	51.18	18	51.52	51.40	6	8,940	0.07%
2024/05/16	26	52.12	87	51.97	50.90	-61	8,806	-0.69%
2024/05/15	11	50.22	53	50.88	51.00	-42	8,377	-0.50%
2024/05/14	28	49.50	27	49.65	49.55	1	8,265	0.01%
2024/05/13	2	47.80	1	48.15	48.15	1	8,181	0.01%
2024/05/10	4.1	49.13	0.6	49.10	49.05	3.5	8,134	0.04%
2024/05/09	14	50.12	9.2	50.34	49.95	4.8	8,065	0.06%
2024/05/08	11	49.61	5	48.05	48.75	6	7,849	0.08%
2024/05/07	105	49.24	111	49.55	48.90	-6	7,735	-0.08%	大買/大賣/
2024/05/06	4	46.85	3	47.68	46.85	1	7,527	0.01%
2024/05/03	1	47.05	0	0.00	46.45	1	7,470	0.01%
2024/05/02	0	0.00	1	48.35	47.80	-1	7,408	-0.01%
2024/04/30	7	48.94	10	48.89	48.65	-3	7,360	-0.04%
2024/04/29	11.1	50.07	35	51.36	49.70	-23.9	7,309	-0.33%
2024/04/26	83	50.59	23	51.04	50.70	60	7,153	0.84%
2024/04/25	2	47.98	9	48.46	47.45	-7	6,791	-0.10%
2024/04/24	15	47.15	1	46.95	47.45	14	6,692	0.21%
2024/04/23	8	45.09	4	44.53	45.00	4	6,567	0.06%
2024/04/19	1	44.35	20	44.98	43.95	-19	6,471	-0.29%
2024/04/18	1.2	46.44	0	0.00	46.40	1.2	6,370	0.02%
2024/04/17	20	47.49	1	47.60	47.65	19	6,310	0.30%
2024/04/16	2	46.30	13	46.50	46.40	-11	6,251	-0.18%
2024/04/15	8.1	48.98	5	48.93	48.20	3.1	6,159	0.05%
2024/04/12	6	50.65	27	50.54	50.20	-21	6,060	-0.35%
2024/04/11	19	50.98	27	50.60	50.00	-8	5,920	-0.14%
2024/04/10	62	55.76	51.3	55.30	55.20	10.7	5,637	0.19%
2024/04/09	14	52.74	77	53.55	53.70	-63	4,978	-1.27%
2024/04/08	160.1	48.96	171	49.08	48.90	-10.9	4,446	-0.25%	大買/大賣/
2024/04/03	16	47.18	1	47.65	46.70	15	4,212	0.36%
2024/04/02	0	0.00	11.4	47.48	47.65	-11.4	4,148	-0.28%
2024/04/01	12	47.76	29.2	47.90	47.10	-17.2	4,060	-0.42%
2024/03/29	27	47.26	6	47.38	46.55	21	3,885	0.54%
2024/03/28	6	47.48	10.6	47.73	47.00	-4.6	3,775	-0.12%
2024/03/27	39.5	48.41	199.7	49.18	47.90	-160.2	3,638	-4.40%	大賣/鉅額交易
2024/03/26	5	46.89	39	47.26	45.55	-34	3,117	-1.09%
2024/03/25	179	46.86	353	46.89	46.60	-174	2,855	-6.09%	大買/大賣/鉅額交易
2024/03/22	188	44.58	115	43.72	45.85	73	2,418	3.02%	大買/大賣/
2024/03/21	5	41.86	5	41.70	41.70	0	2,151	0.00%
2024/03/20	79	42.74	83	42.04	42.00	-4	2,095	-0.19%
2024/03/19	29	42.88	150	42.31	42.10	-121	1,948	-6.21%	大賣/鉅額交易
2024/03/18	376	40.12	353.3	40.30	40.45	22.7	1,545	1.47%	大買/大賣/
2024/03/15	2	38.35	0	0.00	38.35	2	1,431	0.14%
2024/03/14	28	38.65	0	0.00	38.60	28	1,418	1.97%
2024/03/13	7.3	40.28	55	40.92	39.65	-47.7	1,389	-3.43%
2024/03/08	5	38.22	0	0.00	38.05	5	1,160	0.43%
2024/03/07	30	39.67	0	0.00	39.20	30	1,124	2.67%
2024/03/06	38	40.39	119.3	40.62	40.05	-81.3	1,084	-7.50%	大賣/
2024/03/05	1	39.05	0	0.00	39.00	1	942	0.11%
2024/03/04	69	40.00	115	40.28	40.00	-46	905	-5.08%	大賣/
2024/03/01	0	0.00	16.9	39.13	39.45	-16.9	767	-2.20%
2024/02/29	0	0.00	21	38.12	38.15	-21	696	-3.01%
2024/02/26	5.1	38.35	22	38.36	38.40	-16.9	663	-2.55%
2024/02/23	32	38.91	50	38.54	38.25	-18	641	-2.81%
2024/02/22	77	39.86	81	39.29	40.00	-4	544	-0.73%
2024/02/21	15.1	37.35	1	37.10	37.40	14.1	420	3.35%
2024/02/20	7	37.42	1	37.55	37.30	6	405	1.48%
2024/02/19	0	0.00	7.1	37.42	37.40	-7.1	396	-1.78%
2024/02/15	273	37.76	303	38.03	38.25	-30	383	-7.81%	大買/大賣/
2024/02/05	0.1	36.10	0	0.00	35.75	0.1	284	0.02%
2024/02/01	0	0.00	3	35.95	36.05	-3	319	-0.94%
2024/01/30	5	36.00	0	0.00	36.15	5	324	1.54%
2024/01/25	1.1	36.45	0	0.00	36.40	1.1	323	0.33%
2024/01/24	0.1	36.50	5	36.50	36.55	-4.9	325	-1.52%
2024/01/23	0	0.00	2	36.30	36.35	-2	333	-0.60%
2024/01/22	0.1	36.08	0	0.00	36.10	0.1	334	0.03%
2024/01/12	0	0.00	4	35.80	35.95	-4	381	-1.05%
2024/01/09	0.1	36.00	0	0.00	35.80	0.1	430	0.01%
2024/01/03	0	0.00	1	35.95	35.90	-1	477	-0.21%
2023/12/27	2.1	36.00	0	0.00	36.00	2.1	482	0.43%
2023/12/26	3	35.62	0	0.00	35.60	3	482	0.62%
2023/12/18	0.1	36.70	4	36.30	36.25	-3.9	485	-0.81%
2023/12/15	3	36.57	2	36.30	36.50	1	489	0.20%
2023/12/14	0	0.00	10	36.24	36.10	-10	496	-2.01%
2023/12/13	0	0.00	1	36.25	36.05	-1	495	-0.20%
2023/12/12	0	0.00	33	36.17	36.25	-33	510	-6.46%
2023/12/11	0	0.00	6	36.25	36.20	-6	526	-1.14%
2023/12/08	0	0.00	18.2	36.21	36.15	-18.2	531	-3.43%
2023/12/06	0.1	36.60	0	0.00	36.35	0.1	562	0.01%
2023/12/05	0	39.40	0	0.00	36.40	0	586	0.00%
2023/12/01	1	36.60	0	0.00	36.65	1	624	0.16%
2023/11/30	0.4	36.80	0	0.00	36.60	0.4	706	0.05%
2023/11/24	0	0.00	0.1	36.70	36.50	-0.1	833	-0.01%
2023/11/23	0	0.00	1	36.60	36.60	-1	845	-0.12%
2023/11/22	0	0.00	2	36.55	36.65	-2	857	-0.23%
2023/11/21	0	37.00	0	36.95	36.75	0	868	0.00%
2023/11/20	0	0.00	1	36.65	36.65	-1	914	-0.11%
2023/11/17	2	36.55	4	36.55	36.70	-2	918	-0.22%
2023/11/14	0	36.25	0	0.00	36.10	0	926	0.00%
2023/11/13	6	36.04	1	35.61	36.10	5	939	0.53%
2023/11/10	4.4	35.75	50	35.69	35.65	-45.6	948	-4.81%
2023/11/09	0	0.00	20	37.05	36.95	-20	927	-2.16%
2023/11/08	1	37.20	0	0.00	37.20	1	947	0.11%
2023/11/07	0	37.65	0	0.00	37.25	0	972	0.00%
2023/11/06	1	37.40	0	0.00	37.50	1	1,016	0.10%
2023/11/03	3	37.37	0	0.00	37.25	3	1,055	0.28%
2023/11/01	0	0.00	7	36.94	37.00	-7	1,378	-0.51%
2023/10/31	2	36.88	46	36.94	36.85	-44	1,485	-2.96%
2023/10/25	7	38.75	4.5	39.19	39.15	2.5	1,529	0.16%
2023/10/19	1	38.00	0	0.00	38.20	1	1,727	0.06%
2023/10/18	1	38.00	0	0.00	38.80	1	1,728	0.06%
2023/10/17	3	39.05	1	38.85	38.85	2	1,690	0.12%
2023/10/16	44	38.40	0	0.00	38.90	44	1,684	2.61%
2023/10/13	2	38.88	0	0.00	39.00	2	1,679	0.12%
2023/10/12	5	38.45	2	38.33	38.55	3	1,666	0.18%
2023/10/11	3	37.80	3	37.35	37.10	0	1,654	0.00%
2023/10/06	3	37.80	0	0.00	37.80	3	1,645	0.18%
2023/10/05	2	37.70	0	0.00	37.70	2	1,650	0.12%
2023/10/03	2	38.30	0	0.00	38.05	2	1,655	0.12%
2023/10/02	0	0.00	1	38.45	38.60	-1	1,652	-0.06%
2023/09/28	0	0.00	2	38.25	38.10	-2	1,653	-0.12%
2023/09/27	2	38.05	7	38.13	38.25	-5	1,655	-0.30%
2023/09/26	6	37.96	15	38.30	37.95	-9	1,656	-0.54%
2023/09/25	2	38.65	0	0.00	38.65	2	1,650	0.12%
2023/09/22	2	38.43	0	0.00	38.50	2	1,653	0.12%
2023/09/21	1	38.50	0	0.00	38.50	1	1,651	0.06%
2023/09/20	3	38.63	1	38.90	38.70	2	1,644	0.12%
2023/09/19	19	39.12	0	0.00	38.90	19	1,637	1.16%
2023/09/18	0.1	39.20	0	0.00	39.35	0.1	1,625	0.00%
2023/09/15	3	39.22	0	40.05	39.15	3	1,622	0.18%
2023/09/14	1	39.90	3	40.13	39.90	-2	1,603	-0.12%
2023/09/12	0	0.00	1	39.45	39.45	-1	1,586	-0.06%
2023/09/11	3	40.35	16	39.98	40.00	-13	1,574	-0.83%
2023/09/08	0	0.00	9	40.93	41.25	-9	1,556	-0.58%
2023/09/07	0	0.00	0.2	41.91	41.25	-0.2	1,541	-0.01%
2023/09/06	0	0.00	1	42.15	42.00	-1	1,522	-0.07%
2023/09/05	16	41.59	26	42.33	42.10	-10	1,501	-0.67%
2023/09/04	18	40.92	4	41.56	41.00	14	1,416	0.99%
2023/09/01	2	41.25	11.1	40.71	41.65	-9.1	1,368	-0.66%
2023/08/31	22	40.05	0.2	39.95	39.95	21.8	1,337	1.63%
2023/08/30	61	40.13	4.1	39.87	40.50	56.9	1,324	4.30%
2023/08/29	0	0.00	2.1	39.46	38.95	-2.1	1,291	-0.16%
2023/08/28	2	38.48	1	38.80	38.80	1	1,278	0.08%
2023/08/25	1	38.30	0	0.00	38.35	1	1,266	0.08%
2023/08/24	2	38.38	16	38.90	38.45	-14	1,254	-1.12%
2023/08/23	3	38.10	0	0.00	37.80	3	1,207	0.25%
2023/08/21	1	37.15	0	0.00	37.00	1	1,193	0.08%
2023/08/18	0	0.00	2	37.30	37.15	-2	1,184	-0.17%
2023/08/17	5	37.51	0	0.00	37.40	5	1,175	0.43%
2023/08/16	4	37.20	0	0.00	37.05	4	1,158	0.35%
2023/08/15	5	37.83	0	0.00	37.60	5	1,143	0.44%
2023/08/14	5	37.81	62	37.62	37.70	-57	1,132	-5.03%
2023/08/11	4	38.88	0	0.00	38.75	4	1,112	0.36%
2023/08/10	10	39.90	0	0.00	39.50	10	1,096	0.91%
2023/08/09	46	41.61	12	41.35	41.40	34	1,059	3.21%
2023/08/08	22	41.69	4	41.49	42.40	18	1,023	1.76%
2023/08/07	41	42.84	55.8	43.36	43.00	-14.8	936	-1.58%
2023/08/04	94	39.99	39	40.39	40.85	55	697	7.88%
2023/08/02	1.1	38.04	1	38.20	38.25	0.1	588	0.01%
2023/08/01	0	39.05	16	39.00	39.05	-16	572	-2.79%
2023/07/31	3	39.53	0	0.00	39.00	3	557	0.54%
2023/07/28	0.2	39.00	1	39.40	39.25	-0.8	533	-0.14%
2023/07/27	4	38.80	0	0.00	38.65	4	511	0.78%
2023/07/26	15	39.54	18	39.98	39.20	-3	499	-0.60%
2023/07/25	40	39.54	20	39.75	39.20	20	446	4.48%
2023/07/24	3	39.15	57	38.63	38.70	-54	352	-15.30%
2023/07/21	1	36.35	0	0.00	36.35	1	273	0.37%
2023/07/19	6	36.48	0	0.00	36.50	6	267	2.24%
2023/07/18	6	36.54	0	0.00	36.50	6	267	2.25%
2023/07/17	11	36.65	1	36.70	36.75	10	264	3.78%
2023/07/12	2	36.60	0	0.00	36.50	2	257	0.78%
2023/07/11	8	36.97	0	0.00	37.10	8	253	3.16%
2023/07/10	1	37.30	0	0.00	37.25	1	248	0.40%
2023/07/07	0	36.60	0	0.00	36.60	0	241	0.02%
2023/07/05	11.1	37.10	0	0.00	36.90	11.1	235	4.69%
2023/07/04	4	36.66	0	0.00	36.70	4	231	1.73%
2023/07/03	3	36.88	0	0.00	36.90	3	227	1.32%
2023/06/30	0	0.00	4	37.95	38.05	-4	222	-1.80%
2023/06/20	15	38.37	0	0.00	38.15	15	218	6.88%
2023/06/19	0	0.00	35	38.51	38.40	-35	219	-15.98%
2023/06/16	1	38.00	0	0.00	38.00	1	212	0.47%
2023/06/14	2	37.93	5	38.10	37.90	-3	217	-1.38%
2023/06/13	1.1	37.36	2	37.30	37.30	-1	218	-0.43%
2023/06/12	4	37.60	0	0.00	37.60	4	218	1.83%
2023/06/08	1	37.85	0	0.00	37.80	1	222	0.45%
2023/06/07	0	0.00	12	37.95	37.90	-12	225	-5.32%
2023/06/05	1	38.05	11	37.81	38.10	-10	237	-4.21%
2023/06/02	0	0.00	4	37.66	37.55	-4	236	-1.69%
2023/05/31	0	0.00	1	37.80	37.75	-1	242	-0.41%
2023/05/29	3	37.40	0	0.00	37.30	3	241	1.24%
2023/05/26	0.1	37.40	0	0.00	37.20	0.1	242	0.02%
2023/05/16	1	36.65	0	0.00	36.35	1	250	0.40%
2023/05/15	6.1	36.79	2	36.65	36.55	4.1	238	1.72%
2023/05/12	2	37.28	0	0.00	37.35	2	229	0.87%
2023/05/11	0	0.00	3	37.90	37.70	-3	224	-1.34%
2023/05/10	0	0.00	2	37.90	37.90	-2	223	-0.89%
2023/05/04	0	0.00	15	37.95	37.95	-15	228	-6.57%
2023/04/28	10	37.90	0	0.00	37.75	10	231	4.32%
2023/04/27	5	37.75	0	0.00	37.75	5	230	2.17%
2023/04/21	1	37.60	0	0.00	37.45	1	227	0.44%
2023/04/06	0	0.00	0	38.00	37.95	0	219	0.00%
2023/03/29	0.1	37.95	0	0.00	37.75	0.1	221	0.03%
2023/03/28	1	37.95	0	0.00	37.85	1	224	0.44%
2023/03/27	0	38.25	0	0.00	37.95	0	223	0.00%
2023/03/22	3	38.05	0	0.00	38.10	3	235	1.28%
2023/03/21	2.1	37.70	0	0.00	37.70	2.1	252	0.83%
2023/03/20	2	37.15	0	0.00	37.35	2	319	0.63%
2023/03/17	1	37.70	0	0.00	37.60	1	405	0.25%
2023/03/16	2	37.63	2	37.90	37.55	0	402	0.00%
2023/03/15	1	38.25	0	0.00	38.15	1	394	0.25%
2023/03/14	0	0.00	1	38.60	38.60	-1	386	-0.26%
2023/03/13	3	38.58	0	0.00	38.80	3	385	0.78%
2023/03/06	1	39.35	0	0.00	39.40	1	366	0.27%
2023/02/24	0	0.00	2	39.08	39.15	-2	359	-0.56%
2023/02/23	0.8	39.60	0	0.00	39.20	0.8	356	0.23%
2023/02/22	1	39.10	0	0.00	39.20	1	355	0.28%
2023/02/20	0	0.00	10	39.00	39.25	-10	347	-2.88%
2023/02/16	5	39.00	0	0.00	39.05	5	352	1.42%
2023/02/09	0	0.00	0	38.90	39.00	0	354	-0.01%
2023/02/07	1	39.10	0	0.00	39.10	1	353	0.28%
2023/01/13	1	38.60	0	0.00	38.50	1	346	0.29%
2023/01/10	2	38.45	0	0.00	38.30	2	348	0.57%
2023/01/09	1	38.10	0	0.00	38.20	1	347	0.29%
2023/01/06	0.1	38.45	0	0.00	38.00	0.1	347	0.03%
2022/12/26	0	0.00	4	38.10	38.20	-4	357	-1.12%
2022/12/21	0.1	38.44	0	0.00	38.05	0.1	366	0.03%
2022/12/20	5	38.40	0	0.00	38.15	5	365	1.37%
2022/12/16	0	0.00	1	38.55	38.55	-1	368	-0.27%
2022/12/14	1	39.35	0	0.00	39.40	1	368	0.27%
2022/12/13	0	0.00	300	39.15	39.05	-300	364	-82.42%	大賣/鉅額交易
2022/12/12	5	40.12	62	40.27	40.00	-57	347	-16.40%
2022/12/09	373	40.55	29.1	40.35	40.85	343.9	279	122.87%	大買/鉅額交易
2022/12/08	9	37.66	0	0.00	37.75	9	190	4.73%
2022/12/06	0.1	38.10	0	0.00	37.70	0.1	192	0.03%
2022/11/28	0.1	37.60	0	0.00	37.50	0.1	195	0.05%
2022/11/17	0	0.00	5	37.95	37.95	-5	199	-2.51%
2022/11/15	1	37.25	0	0.00	37.75	1	200	0.50%
2022/11/08	1	37.05	8	36.97	37.25	-7	204	-3.43%
2022/11/03	0	0.00	20	36.20	36.25	-20	219	-9.11%
2022/11/01	0	0.00	1	36.30	36.35	-1	220	-0.45%
2022/10/31	0.1	36.25	0	0.00	36.05	0.1	221	0.06%
2022/10/27	0	0.00	20	36.10	36.15	-20	224	-8.92%
2022/10/24	10	36.25	20	36.20	36.20	-10	221	-4.52%
2022/10/21	2	36.21	0	0.00	36.05	2	221	0.92%
2022/10/19	3	36.35	0	0.00	36.25	3	222	1.35%
2022/10/18	3	36.75	0	0.00	36.60	3	224	1.33%
2022/10/14	0	0.00	2	36.40	36.55	-2	230	-0.87%
2022/10/05	1	38.20	0	0.00	38.00	1	230	0.43%
2022/10/03	0	0.00	4	37.60	37.60	-4	231	-1.73%
2022/09/29	0	0.00	0.2	38.00	37.80	-0.2	231	-0.10%
2022/09/28	0	0.00	3	38.12	37.90	-3	232	-1.29%
2022/09/22	0	0.00	2.5	39.97	40.15	-2.5	253	-0.97%
2022/09/06	1	38.80	0	0.00	39.25	1	275	0.36%
2022/09/01	2	39.70	0	0.00	39.65	2	271	0.74%
2022/08/22	0	40.40	0.2	40.30	40.10	-0.1	263	-0.04%
2022/08/10	0	0.00	1	38.90	38.75	-1	238	-0.42%
2022/08/04	0.4	37.44	0	0.00	37.45	0.4	243	0.15%
2022/08/03	0.2	37.90	0	0.00	37.60	0.2	242	0.08%
2022/07/27	0.1	38.55	0	0.00	38.35	0.1	246	0.02%
2022/07/18	0	0.00	1	38.10	37.75	-1	256	-0.39%
2022/07/15	0.1	37.40	0	0.00	37.75	0.1	253	0.02%
2022/07/12	0.1	36.30	0	0.00	36.15	0.1	253	0.02%
2022/07/11	2	36.65	0	0.00	36.55	2	255	0.78%
2022/07/06	0	0.00	1	36.70	36.05	-1	261	-0.38%
2022/07/05	2	36.68	0	0.00	36.80	2	260	0.77%
2022/07/04	1	36.60	0	0.00	36.70	1	259	0.40%
2022/07/01	1	38.35	16	38.74	38.35	-15	253	-5.93%
2022/06/29	1	41.35	1	40.20	39.80	0	236	0.00%
2022/06/24	0	0.00	1	40.00	39.90	-1	225	-0.44%
2022/06/22	17	39.24	0	0.00	39.05	17	231	7.34%
2022/06/21	2	39.50	0	0.00	39.50	2	226	0.88%
2022/06/14	1	40.50	0	0.00	40.45	1	228	0.44%
2022/06/08	0	40.80	0	0.00	40.50	0	236	0.00%
2022/06/02	0.1	40.50	0	0.00	40.35	0.1	256	0.02%
2022/05/31	1	40.60	0	0.00	40.80	1	268	0.37%
2022/05/25	1.1	40.09	0	0.00	40.25	1.1	276	0.38%
2022/05/20	3	39.70	0	0.00	39.75	3	298	1.01%
2022/05/19	1	39.70	0	0.00	39.65	1	302	0.33%
2022/05/18	0.1	40.20	0	0.00	40.10	0.1	305	0.03%
2022/05/17	1	39.95	0	0.00	39.95	1	311	0.32%
2022/05/03	1	40.00	0	0.00	39.95	1	351	0.28%
2022/04/28	1	39.90	0	0.00	39.90	1	366	0.27%
2022/04/27	13.1	39.58	0	0.00	39.70	13.1	376	3.48%
2022/04/20	1	40.60	10	40.89	40.90	-9	383	-2.35%
2022/04/14	0	0.00	9	41.10	41.00	-9	408	-2.20%
2022/04/12	1	40.50	0	0.00	40.50	1	427	0.23%
2022/04/11	0	0.00	0.4	40.46	40.25	-0.4	454	-0.08%
2022/04/08	1	40.65	0	0.00	40.65	1	582	0.17%
2022/04/07	0	0.00	0	41.00	40.55	0	614	-0.01%
2022/04/01	2	40.70	0	0.00	40.70	2	639	0.32%
2022/03/29	0	0.00	9	40.90	40.90	-9	649	-1.39%
2022/03/28	1	40.45	0	0.00	40.90	1	650	0.15%
2022/03/25	3	40.80	0	0.00	40.80	3	648	0.46%
2022/03/24	2	41.00	0	0.00	41.05	2	643	0.31%
2022/03/23	2	41.55	0	0.00	41.45	2	640	0.31%
2022/03/22	3	41.50	0	0.00	41.60	3	637	0.47%
2022/03/18	1	41.55	0	0.00	41.55	1	639	0.16%
2022/03/17	6	41.30	0	0.00	41.25	6	638	0.94%
2022/03/15	0	41.23	0	0.00	40.70	0	638	0.00%
2022/03/10	0	0.00	10	41.00	41.20	-10	641	-1.56%
2022/03/08	2	40.08	0	0.00	39.95	2	646	0.31%
2022/03/07	5	41.15	11	40.90	41.00	-6	640	-0.94%
2022/02/25	6	41.88	0	0.00	41.85	6	799	0.75%
2022/02/24	2	41.80	0	0.00	41.65	2	808	0.25%
2022/02/23	2	42.45	0	0.00	42.60	2	800	0.25%
2022/02/21	0	0.00	1	43.20	43.10	-1	801	-0.12%
2022/02/18	5	43.10	0	0.00	43.10	5	800	0.62%
2022/02/17	2	42.98	0	0.00	42.70	2	805	0.25%
2022/02/11	0	0.00	6	43.49	43.45	-6	842	-0.71%
2022/02/09	0	0.00	6	42.80	43.05	-6	838	-0.72%
2022/02/07	1	42.35	0	0.00	42.55	1	857	0.12%
2022/01/26	5	41.90	1	41.50	42.00	4	857	0.47%
2022/01/21	3	42.70	0	0.00	42.50	3	856	0.35%
2022/01/20	0	0.00	1	43.30	43.60	-1	849	-0.12%
2022/01/19	1	42.90	0	0.00	42.95	1	840	0.12%
2022/01/18	0	43.50	0	0.00	42.90	0	838	0.00%
2022/01/17	3	43.25	0	0.00	43.20	3	835	0.36%
2022/01/14	2	42.83	0	0.00	42.95	2	834	0.24%
2022/01/13	2	43.75	0	0.00	43.30	2	837	0.24%
2022/01/12	1	43.50	0	42.85	43.50	1	831	0.12%
2022/01/11	1	42.95	0	0.00	42.75	1	832	0.12%
2022/01/06	5	43.50	20	43.25	43.40	-15	851	-1.76%
2022/01/05	5	43.90	0	0.00	43.70	5	844	0.59%
2022/01/04	4	44.28	0	0.00	44.15	4	833	0.48%
2022/01/03	21	45.72	11	45.46	44.85	10	807	1.24%
2021/12/30	1.2	43.25	155	43.34	43.75	-153.8	681	-22.58%	大賣/鉅額交易
2021/12/29	155	43.23	64	43.25	43.40	91	657	13.83%	大買/
2021/12/28	0	0.00	4	42.35	42.30	-4	636	-0.63%
2021/12/27	0	0.00	5	42.20	42.25	-5	642	-0.78%
2021/12/24	3	42.20	0	0.00	42.05	3	652	0.46%
2021/12/23	0	0.00	4	42.30	42.40	-4	653	-0.61%
2021/12/21	1	41.80	1	41.80	41.80	0	669	0.00%
2021/12/20	1	41.60	0	0.00	41.65	1	683	0.15%
2021/12/17	0	0.00	1	41.80	41.85	-1	685	-0.15%
2021/12/14	0.2	42.00	0	0.00	41.75	0.2	702	0.02%
2021/12/10	1	41.95	6	42.02	42.00	-5	705	-0.71%
2021/12/09	0	0.00	7	42.26	42.10	-7	711	-0.98%
2021/12/07	1	42.20	1	42.20	42.20	0	786	0.00%
2021/12/06	2	41.95	0	0.00	42.25	2	786	0.25%
2021/12/03	0	0.00	2	42.00	41.95	-2	795	-0.25%
2021/12/01	1	41.80	2	42.40	42.60	-1	800	-0.12%
2021/11/30	3	42.25	2	42.15	42.10	1	796	0.13%
2021/11/29	8	41.51	0	0.00	41.85	8	794	1.01%
2021/11/26	1	42.45	10	42.75	42.20	-9	783	-1.15%
2021/11/25	26	44.75	17	44.62	43.20	9	766	1.17%
2021/11/24	11	44.06	3	44.23	44.45	8	645	1.24%
2021/11/23	1	43.95	1	43.80	43.75	0	629	0.00%
2021/11/16	0	0.00	7	43.91	43.80	-7	632	-1.11%
2021/11/15	0	0.00	3	43.50	43.55	-3	634	-0.47%
2021/11/12	8	43.20	6	43.25	42.90	2	636	0.31%
2021/11/11	0	0.00	2	43.45	43.25	-2	640	-0.31%
2021/11/10	0	0.00	10	43.63	43.55	-10	665	-1.50%
2021/11/09	2	42.70	0	0.00	42.75	2	655	0.31%
2021/11/08	0	0.00	2.1	42.76	42.90	-2.1	666	-0.31%
2021/11/05	2	42.90	0	0.00	42.90	2	673	0.30%
2021/11/04	1	42.10	10	42.35	42.40	-9	666	-1.35%
2021/11/03	2	41.88	1	41.80	41.80	1	665	0.15%
2021/11/02	1	42.25	0	0.00	41.50	1	673	0.15%
2021/11/01	0	0.00	10	42.00	41.95	-10	692	-1.44%
2021/10/29	0	0.00	10	41.75	41.80	-10	691	-1.45%
2021/10/27	4	41.71	0	0.00	41.65	4	718	0.56%
2021/10/19	0	0.00	1	41.40	41.40	-1	784	-0.13%
2021/10/15	0	0.00	11	41.96	42.40	-11	782	-1.41%
2021/10/12	0	0.00	2	40.15	40.20	-2	792	-0.25%
2021/10/07	0	0.00	15	40.60	40.90	-15	829	-1.81%
2021/10/06	10	39.95	0	0.00	39.90	10	861	1.16%
2021/10/05	3	39.65	17	40.24	40.30	-14	863	-1.62%
2021/10/04	2	40.00	8	40.40	40.15	-6	863	-0.69%
2021/09/28	1.2	42.68	0	0.00	43.00	1.2	865	0.14%
2021/09/27	0	0.00	23	42.56	42.60	-23	856	-2.68%
2021/09/24	0	0.00	10	42.00	42.05	-10	852	-1.17%
2021/09/22	3	41.50	0	0.00	41.30	3	866	0.35%
2021/09/17	22	42.48	0	0.00	42.40	22	873	2.52%
2021/09/13	1	42.05	0	0.00	42.20	1	897	0.11%
2021/09/10	20	42.68	7.3	42.76	42.65	12.7	905	1.40%
2021/09/08	5	39.00	0	0.00	39.00	5	852	0.59%
2021/09/02	0	0.00	0.2	40.80	40.40	-0.2	866	-0.02%
2021/08/25	4	40.38	3	40.15	40.55	1	1,002	0.10%
2021/08/23	2	39.20	0	0.00	39.55	2	1,227	0.16%
2021/08/20	3	38.73	0	0.00	38.60	3	1,254	0.24%
2021/08/19	24	39.09	0	0.00	38.80	24	1,247	1.92%
2021/08/18	1	39.60	1.2	39.65	39.60	-0.2	1,243	-0.01%
2021/08/17	0	0.00	9	39.71	39.35	-9	1,245	-0.72%
2021/08/16	11	39.88	6	40.72	39.70	5	1,243	0.40%
2021/08/13	1	43.25	1	43.30	43.20	0	1,219	0.00%
2021/08/12	2	43.25	0	0.00	43.30	2	1,218	0.16%
2021/08/11	8	44.04	0	0.00	43.85	8	1,212	0.66%
2021/08/10	2	44.10	0	0.00	43.95	2	1,217	0.16%
2021/08/09	3	44.47	2	44.35	44.45	1	1,240	0.08%
2021/08/06	2	45.20	13	45.35	44.90	-11	1,256	-0.88%
2021/08/05	5	45.64	11	45.86	45.60	-6	1,270	-0.47%
2021/08/04	1	45.30	0	0.00	45.35	1	1,304	0.08%
2021/08/03	0	0.00	0.3	45.22	45.30	-0.3	1,345	-0.02%
2021/08/02	6	45.38	5	45.56	45.55	1	1,349	0.07%
2021/07/30	0	0.00	2	44.65	44.65	-2	1,345	-0.15%
2021/07/29	0	0.00	10	43.85	44.00	-10	1,343	-0.74%
2021/07/28	1	43.40	0	0.00	43.60	1	1,354	0.07%
2021/07/26	3	44.80	0	0.00	44.80	3	1,423	0.21%
2021/07/23	60	44.72	51	44.09	43.90	9	1,435	0.63%
2021/07/21	2.1	43.15	0	0.00	43.10	2.1	1,482	0.14%
2021/07/20	2.2	43.73	0	0.00	43.45	2.2	1,498	0.15%
2021/07/19	3.1	44.41	0	0.00	44.30	3.1	1,518	0.20%
2021/07/16	102.1	45.14	152	44.75	44.80	-49.9	1,742	-2.86%	大買/大賣/
2021/07/15	46.1	44.98	4	44.91	45.15	42.1	1,765	2.39%
2021/07/14	9	44.43	0	0.00	44.30	9	1,788	0.50%
2021/07/13	6	44.95	4	45.00	44.65	2	1,808	0.11%
2021/07/12	1.1	44.05	0	0.00	44.15	1.1	1,817	0.06%
2021/07/09	4	43.65	0	0.00	43.70	4	1,856	0.22%
2021/07/08	1	44.00	0	0.00	44.00	1	1,926	0.05%
2021/07/06	1	44.30	0	0.00	44.25	1	2,080	0.05%
2021/07/05	2	44.75	4	44.55	44.70	-2	2,166	-0.09%
2021/07/01	4	43.84	0	0.00	43.80	4	2,527	0.16%
2021/06/25	0	0.00	4	44.21	43.90	-4	3,306	-0.12%
2021/06/24	7	43.48	0	0.00	43.40	7	3,350	0.21%
2021/06/23	1.2	43.25	4	43.25	43.30	-2.9	3,385	-0.08%
2021/06/22	2	43.50	0	0.00	42.85	2	3,396	0.06%
2021/06/21	7	43.41	5	43.15	43.20	2	3,394	0.06%
2021/06/18	1	44.51	0	0.00	44.30	1	3,401	0.03%
2021/06/16	0	0.00	3	44.58	44.55	-3	3,510	-0.09%
2021/06/15	0	0.00	15	44.65	45.15	-15	3,568	-0.42%
2021/06/11	1	44.50	0	0.00	44.25	1	3,598	0.03%
2021/06/10	7	44.71	0	0.00	44.50	7	3,685	0.19%
2021/06/09	9	44.77	80	44.52	44.55	-71	3,891	-1.82%
2021/06/08	81	46.37	120	45.40	45.50	-39	3,984	-0.98%	大賣/
2021/06/07	111	45.67	8	44.48	45.60	103	3,983	2.59%	大買/鉅額交易
2021/06/03	7	45.04	7	45.19	45.05	0	4,005	0.00%
2021/06/02	13	46.00	10	45.46	45.60	3	4,127	0.07%
2021/06/01	21	48.35	155	48.49	47.35	-134	4,108	-3.26%	大賣/鉅額交易
2021/05/31	162	46.08	19	45.17	46.40	143	4,098	3.49%	大買/鉅額交易
2021/05/28	8	42.72	5	44.04	44.25	3	4,039	0.07%
2021/05/27	0	0.00	10	42.25	42.40	-10	4,023	-0.25%
2021/05/26	3.1	42.57	0	0.00	42.65	3.1	4,054	0.08%
2021/05/25	5	42.44	0	0.00	42.50	5	4,088	0.12%
2021/05/24	3	41.45	0	0.00	42.00	3	4,151	0.07%
2021/05/21	10.1	41.40	0	0.00	41.45	10.1	4,162	0.24%
2021/05/20	5	41.14	0	0.00	41.15	5	4,170	0.12%
2021/05/19	1	42.10	0	0.00	41.65	1	4,169	0.02%
2021/05/18	8	41.11	5.1	41.88	42.00	2.9	4,178	0.07%
2021/05/17	18	39.76	5	39.66	39.10	13	4,172	0.31%
2021/05/14	2	41.90	0	0.00	41.50	2	4,143	0.05%
2021/05/13	5	40.95	2	41.30	41.20	3	4,124	0.07%
2021/05/12	10	42.16	8	41.41	41.55	2	4,101	0.05%
2021/05/11	22	44.95	3	45.00	44.50	19	4,055	0.47%
2021/05/10	0	0.00	2	47.85	47.65	-2	4,019	-0.05%
2021/05/07	5	47.42	2	47.50	48.05	3	4,017	0.07%
2021/05/06	0	0.00	5	46.33	46.00	-5	4,013	-0.12%
2021/05/05	3	46.93	0	0.00	46.35	3	4,007	0.07%
2021/05/04	11	46.71	1	46.80	46.65	10	4,005	0.25%
2021/05/03	0.1	48.45	5	48.23	47.70	-4.9	3,971	-0.12%
2021/04/29	0.3	48.80	1	49.20	49.20	-0.7	3,938	-0.02%
2021/04/28	7	48.92	13	48.75	48.60	-6	3,933	-0.15%
2021/04/27	5	49.45	4.2	49.90	49.30	0.8	3,937	0.02%
2021/04/26	1	50.40	7.2	50.00	50.00	-6.2	3,913	-0.16%
2021/04/23	11	49.95	4	49.74	49.90	7	3,907	0.18%
2021/04/22	31	50.88	50	50.43	50.10	-19	3,948	-0.48%
2021/04/21	2	50.15	3	50.30	50.10	-1	3,736	-0.03%
2021/04/20	8.1	50.21	30	50.44	50.90	-21.9	3,723	-0.59%
2021/04/19	41.2	49.21	5	49.10	49.00	36.2	3,710	0.97%
2021/04/16	3.1	50.26	2	49.73	49.50	1.1	3,718	0.03%
2021/04/15	2	49.90	6	50.30	50.30	-4	3,718	-0.11%
2021/04/14	8	48.83	6	49.18	50.00	2	3,796	0.05%
2021/04/13	18	49.86	1	49.75	49.40	17	3,799	0.45%
2021/04/12	20	50.69	28	50.90	50.10	-8	3,970	-0.20%
2021/04/09	20	52.27	13.5	52.23	51.90	6.5	3,932	0.17%
2021/04/08	4	51.53	7	52.59	52.20	-3	3,862	-0.08%
2021/04/07	24.1	51.40	20	52.05	50.70	4.1	3,714	0.11%
2021/04/06	36	52.31	89.3	52.82	52.50	-53.3	3,493	-1.53%
2021/04/01	7	49.24	16	49.32	49.60	-9	3,216	-0.28%
2021/03/31	24.5	49.27	39.2	49.59	48.90	-14.7	3,118	-0.47%
2021/03/30	15.3	48.05	57	47.47	48.20	-41.7	2,822	-1.48%
2021/03/29	4	46.83	2	46.85	47.25	2	2,705	0.07%
2021/03/26	1	46.65	1	46.35	46.60	0	2,704	0.00%
2021/03/25	2	45.53	2	45.43	45.55	0	2,676	0.00%
2021/03/24	2	45.38	0	0.00	45.20	2	2,657	0.08%
2021/03/23	6	45.17	0	0.00	45.15	6	2,646	0.23%
2021/03/22	2	45.50	63	45.22	45.20	-61	2,631	-2.32%
2021/03/19	66	45.62	12	45.58	45.20	54	2,616	2.06%
2021/03/18	59	47.33	4	47.73	46.95	55	2,538	2.17%
2021/03/16	6	47.93	7	47.92	47.55	-1	2,473	-0.04%
2021/03/15	8	48.05	68	48.19	48.40	-60	2,402	-2.50%
2021/03/12	0	0.00	9	47.54	47.60	-9	2,209	-0.41%
2021/03/11	0	0.00	1	45.90	45.55	-1	2,186	-0.05%
2021/03/10	2	45.25	0	0.00	45.35	2	2,286	0.09%
2021/03/09	6	45.72	5	45.85	45.85	1	2,292	0.04%
2021/03/08	0	0.00	22	46.77	46.15	-22	2,275	-0.97%
2021/03/05	13	45.41	11.4	45.01	45.20	1.6	2,151	0.07%
2021/03/04	8	46.33	26	45.84	45.35	-18	2,166	-0.83%
2021/03/03	2	44.63	8	44.80	44.60	-6	2,023	-0.30%
2021/03/02	5	44.80	0	44.55	44.20	5	2,011	0.25%
2021/02/26	1	44.80	1	44.85	44.85	0	2,003	0.00%
2021/02/25	0	0.00	3	45.42	45.20	-3	1,981	-0.15%
2021/02/24	0	0.00	10.2	45.84	45.05	-10.2	1,950	-0.52%
2021/02/22	17	43.71	1	43.40	43.50	16	1,865	0.86%
2021/02/19	20	43.11	2.1	43.18	43.50	17.9	1,855	0.97%
2021/02/18	5	43.16	6	43.53	43.45	-1	1,875	-0.05%
2021/02/17	20	42.50	0	0.00	42.50	20	1,871	1.07%
2021/02/04	5	42.16	0	0.00	41.65	5	1,861	0.27%
2021/02/03	1	41.65	0	0.00	41.65	1	1,868	0.05%
2021/01/29	0	0.00	1	41.00	41.15	-1	1,855	-0.05%
2021/01/28	4	41.60	1.3	41.35	41.30	2.7	1,847	0.14%
2021/01/27	1	41.95	1	41.95	41.95	0	1,847	0.00%
2021/01/26	6	42.40	2.1	42.01	42.00	3.9	1,846	0.21%
2021/01/22	0	0.00	3	42.30	42.45	-3	1,845	-0.16%
2021/01/21	5	42.00	6	42.49	42.50	-1	1,837	-0.05%
2021/01/20	13	43.23	1	42.90	42.55	12	1,823	0.66%
2021/01/19	14	44.44	1	44.95	44.25	13	1,789	0.73%
2021/01/18	3	43.92	0	0.00	44.20	3	1,784	0.17%
2021/01/15	12	45.58	2	45.75	44.60	10	1,782	0.56%
2021/01/14	4	45.05	0	0.00	45.15	4	1,722	0.23%
2021/01/13	3	45.00	2	45.55	44.95	1	1,707	0.06%
2021/01/12	5	45.58	9	45.57	45.05	-4	1,690	-0.24%
2021/01/11	10	45.00	1	45.05	46.05	9	1,655	0.54%
2021/01/08	1	45.75	29	46.12	45.70	-28	1,624	-1.72%
2021/01/07	28	46.99	3	46.85	46.70	25	1,588	1.57%
2021/01/06	13	45.40	8.7	45.49	45.15	4.4	1,466	0.30%
2021/01/05	11	46.81	75	47.24	46.70	-64	1,394	-4.59%
2021/01/04	10	43.85	6	44.50	44.90	4	1,172	0.34%
2020/12/31	0	0.00	14	43.23	44.00	-14	1,105	-1.27%
2020/12/30	0	0.00	0.1	43.00	42.85	-0.1	1,081	-0.01%
2020/12/25	0	0.00	10	42.55	42.60	-10	1,074	-0.93%
2020/12/24	0	0.00	1	43.15	42.75	-1	1,073	-0.09%
2020/12/23	1	42.95	0	0.00	42.70	1	1,075	0.09%
2020/12/22	11	44.04	62	44.00	42.75	-51	1,086	-4.69%
2020/12/21	62	43.48	0	0.00	43.60	62	1,054	5.88%
2020/12/18	2	42.28	0	0.00	42.55	2	1,043	0.19%
2020/12/17	2	42.50	0	0.00	42.35	2	1,051	0.19%
2020/12/16	2	42.60	2	42.80	42.85	0	1,066	0.00%
2020/12/15	7	41.91	0	0.00	41.90	7	1,080	0.65%
2020/12/14	7	43.06	0	0.00	43.00	7	1,065	0.66%
2020/12/11	1	43.10	0	0.00	43.40	1	1,064	0.09%
2020/12/10	2.2	43.09	21	43.24	43.10	-18.8	1,050	-1.79%
2020/12/09	23.3	44.05	0	0.00	44.10	23.3	1,044	2.23%
2020/12/08	0	0.00	1	44.80	44.75	-1	1,045	-0.10%
2020/12/07	1	43.98	1	44.45	44.35	0	1,043	0.00%
2020/12/04	7	44.98	5	45.68	45.05	2	975	0.20%
2020/12/03	6.2	43.80	1	43.60	43.60	5.2	858	0.60%
2020/12/01	0	0.00	1	42.80	43.00	-1	854	-0.12%
2020/11/30	2	43.25	2	42.85	43.15	0	860	0.00%
2020/11/27	0	0.00	3	42.00	42.05	-3	841	-0.36%
2020/11/24	0.1	42.20	2	42.33	42.30	-1.9	1,028	-0.19%
2020/11/20	0	0.00	10	41.65	41.75	-10	1,109	-0.90%
2020/11/19	1	41.60	0	0.00	41.70	1	1,145	0.09%
2020/11/18	10.2	41.85	0	0.00	42.00	10.2	1,250	0.81%
2020/11/16	0	0.00	1	42.05	41.85	-1	1,278	-0.08%
2020/11/12	5	41.25	0	0.00	41.35	5	1,305	0.38%
2020/11/09	2	41.33	0	0.00	40.95	2	1,345	0.15%
2020/11/06	1	40.80	2	40.95	40.80	-1	1,357	-0.07%
2020/11/02	5	38.75	1	39.00	39.15	4	1,415	0.28%
2020/10/30	5	39.98	6	39.83	39.85	-1	1,443	-0.07%
2020/10/29	1	40.10	0	0.00	40.15	1	1,445	0.07%
2020/10/27	5	40.99	0	0.00	40.95	5	1,476	0.34%
2020/10/26	3	41.25	1	41.15	41.15	2	1,502	0.13%
2020/10/23	2	41.45	2	41.38	41.55	0	1,530	0.00%
2020/10/20	0	0.00	3	40.80	40.90	-3	1,836	-0.16%
2020/10/19	3	40.35	0	0.00	40.40	3	1,886	0.16%
2020/10/16	1	40.30	1	40.25	40.05	0	1,993	0.00%
2020/10/15	4	40.29	1	40.10	40.40	3	2,028	0.15%
2020/10/13	1	40.40	0	0.00	40.55	1	2,102	0.05%
2020/10/12	2	41.00	2.4	41.00	40.95	-0.4	2,132	-0.02%
2020/10/07	2	41.55	0	0.00	41.70	2	2,255	0.09%
2020/09/30	1	41.00	0	0.00	41.10	1	2,681	0.04%
2020/09/29	1	40.80	2	40.80	40.60	-1	3,296	-0.03%
2020/09/25	3	40.27	3	40.88	40.10	0	3,451	0.00%
2020/09/24	12	41.15	0	0.00	40.70	12	3,463	0.35%
2020/09/23	14	41.90	5	41.95	41.90	9	3,494	0.26%
2020/09/22	4	42.29	0	0.00	42.20	4	3,524	0.11%
2020/09/21	4	43.20	0	0.00	43.05	4	3,526	0.11%
2020/09/18	0	0.00	10	43.20	43.80	-10	3,519	-0.28%
2020/09/17	1	42.30	1	42.55	42.45	0	3,499	0.00%
2020/09/16	14	42.41	1	42.25	42.30	13	3,504	0.37%
2020/09/15	4	43.00	10	42.90	42.80	-6	3,511	-0.17%
2020/09/14	11	42.18	2	42.70	42.75	9	3,526	0.26%
2020/09/11	1.3	42.07	7	42.23	42.10	-5.7	3,523	-0.16%
2020/09/10	2	43.05	0	0.00	43.00	2	3,507	0.06%
2020/09/09	3	43.80	0	0.00	43.90	3	3,492	0.09%
2020/09/08	0	0.00	6	44.69	44.70	-6	3,476	-0.17%
2020/09/03	1	45.80	0	0.00	45.30	1	3,478	0.03%
2020/09/02	0	0.00	7	45.36	45.35	-7	3,467	-0.20%
2020/09/01	2	45.75	3	45.53	45.80	-1	3,459	-0.03%
2020/08/31	7	46.70	9	46.70	46.20	-2	3,432	-0.06%
2020/08/28	5	44.84	0	0.00	44.35	5	3,292	0.15%
2020/08/27	6	45.70	2.5	45.80	45.15	3.5	3,278	0.11%
2020/08/26	3	45.37	0	0.00	45.15	3	3,224	0.09%
2020/08/25	0	0.00	7	44.84	45.40	-7	3,196	-0.22%
2020/08/24	14	44.97	10	44.87	45.10	4	3,156	0.13%
2020/08/21	6	42.50	0	0.00	42.85	6	3,051	0.20%
2020/08/20	9	41.21	2	42.40	41.70	7	3,032	0.23%
2020/08/19	5	43.55	2	43.25	43.15	3	2,997	0.10%
2020/08/18	3	44.15	0	0.00	43.90	3	2,984	0.10%
2020/08/13	6	44.24	0	0.00	43.50	6	2,939	0.20%
2020/08/12	5	43.86	10.4	43.33	43.70	-5.4	2,915	-0.19%
2020/08/11	7	43.31	5	44.10	43.35	2	2,907	0.07%
2020/08/10	3	44.33	2	44.08	44.05	1	2,926	0.03%
2020/08/07	1	44.70	1	44.40	44.25	0	2,921	0.00%
2020/08/06	17	45.17	0	0.00	44.90	17	2,913	0.58%
2020/08/05	1	45.70	0	0.00	45.70	1	2,918	0.03%
2020/08/04	6	44.43	1	44.35	44.40	5	2,932	0.17%
2020/08/03	13	44.61	0	0.00	44.30	13	2,989	0.43%
2020/07/31	10	44.65	0	0.00	44.90	10	3,001	0.33%
2020/07/30	6	44.42	0	0.00	44.45	6	2,976	0.20%
2020/07/29	74	44.54	0	0.00	44.50	74	2,951	2.51%
2020/07/28	10	45.63	16	45.25	44.25	-6	2,924	-0.21%
2020/07/27	16	47.45	3	46.65	46.20	13	2,815	0.46%
2020/07/24	10.1	47.42	4	48.40	47.15	6.1	2,675	0.23%
2020/07/23	33	49.45	49	49.34	48.70	-16	2,598	-0.62%
2020/07/22	18	48.51	5	49.06	50.70	13	2,542	0.51%
2020/07/21	2	47.90	2	48.10	48.00	0	2,431	0.00%
2020/07/20	3	46.00	6	45.53	46.90	-3	2,388	-0.13%
2020/07/17	23	47.95	17	47.85	47.30	6	2,362	0.25%
2020/07/16	12.3	47.06	4	47.21	46.95	8.3	2,315	0.36%
2020/07/14	22.1	48.87	20	48.67	47.80	2.1	2,232	0.10%
2020/07/13	15.6	50.44	3.2	50.52	50.10	12.4	2,161	0.57%
2020/07/10	15	50.75	28.1	49.61	51.40	-13.1	2,095	-0.62%
2020/07/09	20.3	52.34	76.2	52.34	50.80	-55.9	1,975	-2.83%
2020/07/08	62	53.55	255	52.97	53.40	-193	1,737	-11.11%	大賣/鉅額交易
2020/07/07	4	50.00	30.1	50.00	50.00	-26.1	1,121	-2.32%
2020/07/06	30	45.50	1	45.50	45.50	29	999	2.90%
2020/07/03	0	0.00	10	41.40	41.40	-10	974	-1.03%
2020/07/02	6	36.84	0	0.00	37.65	6	952	0.63%
2020/07/01	2	38.80	1	39.00	39.00	1	903	0.11%
2020/06/30	9.6	38.85	46	38.90	38.90	-36.4	867	-4.20%
2020/06/24	0.2	38.85	0	0.00	39.00	0.2	849	0.02%
2020/06/19	5	38.75	0	0.00	38.90	5	844	0.59%
2020/06/16	0	38.20	34	38.15	38.20	-34	829	-4.10%
2020/06/15	1.1	37.45	35	37.33	37.45	-33.9	844	-4.02%
2020/06/12	3	36.15	0	0.00	37.10	3	846	0.35%
2020/06/11	5	37.89	6	38.20	37.45	-1	840	-0.12%
2020/06/10	1	38.70	5	38.60	38.65	-4	832	-0.48%
2020/06/08	0	0.00	1	38.00	37.90	-1	852	-0.12%
2020/06/05	5	37.90	0	0.00	38.10	5	843	0.59%
2020/06/04	1	37.70	0	0.00	37.70	1	846	0.12%
2020/06/03	6.3	37.60	1	37.60	37.65	5.3	853	0.62%
2020/05/28	0	0.00	1	37.20	37.15	-1	839	-0.12%
2020/05/22	1	36.86	0	0.00	36.90	1	839	0.12%
2020/05/21	1	37.15	0	0.00	37.15	1	839	0.12%
2020/05/20	0	0.00	2	37.20	37.00	-2	840	-0.24%
2020/05/14	3.1	37.09	0	0.00	37.05	3.1	794	0.39%
2020/05/13	0.1	37.75	15	37.38	37.50	-14.9	781	-1.91%
2020/05/12	2	37.65	12	37.49	37.50	-10	773	-1.29%
2020/05/11	2	38.15	1	37.85	38.10	1	751	0.13%
2020/05/08	14	36.82	18	36.66	36.95	-4	698	-0.57%
2020/05/07	1	34.75	0	0.00	34.90	1	638	0.16%
2020/05/04	0	0.00	10.2	33.07	32.95	-10.2	614	-1.67%
2020/04/30	1	33.55	5	33.55	33.55	-4	611	-0.65%
2020/04/28	10	32.85	0	0.00	32.85	10	626	1.60%
2020/04/24	2.1	32.31	0	0.00	32.60	2.1	653	0.31%
2020/04/23	2	32.05	0	0.00	32.25	2	652	0.31%
2020/04/22	1	32.05	0	0.00	32.10	1	652	0.15%
2020/04/21	2	31.90	0	0.00	32.00	2	650	0.31%
2020/04/15	1	32.90	0.5	33.00	33.00	0.5	644	0.07%
2020/04/10	0	0.00	10	32.30	32.30	-10	647	-1.54%
2020/04/09	1	32.35	5	32.14	32.40	-4	650	-0.61%
2020/04/07	0	0.00	8	31.21	31.35	-8	635	-1.26%
2020/04/01	0	0.00	1	30.40	30.65	-1	629	-0.16%
2020/03/30	1	29.50	0	0.00	29.80	1	620	0.16%
2020/03/27	2	30.20	16	30.20	30.20	-14	620	-2.26%
2020/03/25	5	29.60	1	29.50	29.35	4	611	0.65%
2020/03/24	1.2	28.24	0	28.45	28.25	1.1	614	0.18%
2020/03/23	1	26.80	18.3	26.29	27.00	-17.3	622	-2.78%
2020/03/20	19	27.69	11	27.91	27.80	8	620	1.29%
2020/03/19	20	25.62	1	27.70	25.60	19	607	3.13%
2020/03/18	9	28.59	1	28.70	28.30	8	587	1.36%
2020/03/17	1	28.65	0	0.00	28.70	1	584	0.17%
2020/03/16	5	29.40	0	0.00	29.10	5	577	0.87%
2020/03/13	10	28.49	125	28.43	29.00	-115	565	-20.32%	大賣/鉅額交易
2020/03/12	5.1	31.56	0	0.00	31.20	5.1	541	0.94%
2020/03/11	3	33.95	1	34.00	33.60	2	522	0.38%
2020/03/10	4.2	33.08	3	32.90	33.60	1.2	522	0.22%
2020/03/09	1.1	34.01	0	0.00	33.90	1.1	507	0.21%
2020/03/05	0	0.00	21	35.00	34.95	-21	502	-4.18%
2020/03/02	3	34.95	0	0.00	34.55	3	520	0.58%
2020/02/27	0.2	35.60	0	0.00	35.30	0.2	513	0.03%
2020/02/25	5.4	35.37	0	0.00	35.45	5.4	519	1.03%
2020/02/24	0	0.00	0.6	37.50	35.65	-0.6	523	-0.11%
2020/02/21	0	0.00	2	35.93	36.15	-2	520	-0.38%
2020/02/20	0	0.00	2	35.83	35.75	-2	520	-0.38%
2020/02/17	10	35.65	0	0.00	35.60	10	530	1.89%
2020/02/13	1	35.80	0	0.00	35.65	1	546	0.18%
2020/02/12	10	35.50	1	35.60	35.40	9	560	1.61%
2020/02/10	7	35.06	1	35.10	34.95	6	554	1.08%
2020/02/07	2	36.00	0	0.00	35.80	2	547	0.37%
2020/02/06	0.2	36.55	13	36.51	36.50	-12.8	557	-2.29%
2020/02/04	0	0.00	1	35.90	36.40	-1	593	-0.17%
2020/01/31	1	36.70	1	37.10	36.65	0	584	0.00%
2020/01/30	4	37.23	1	37.00	36.50	3	582	0.51%
2020/01/20	0	0.00	10	39.10	39.00	-10	560	-1.78%
2020/01/16	0	39.25	1	38.85	39.15	-1	570	-0.17%
2020/01/15	0	0.00	2	38.93	38.80	-2	582	-0.34%
2020/01/08	0	0.00	2	38.65	38.40	-2	645	-0.31%
2020/01/07	2	38.70	0	0.00	38.80	2	653	0.31%
2020/01/06	0	0.00	2	39.00	38.90	-2	654	-0.31%
2020/01/03	0	0.00	1	39.35	39.50	-1	657	-0.15%
2020/01/02	0	0.00	1	39.85	39.65	-1	665	-0.15%
2019/12/30	12	39.60	10	39.65	39.60	2	717	0.28%
2019/12/20	2	40.20	0	0.00	40.15	2	833	0.24%
2019/12/19	2	40.25	6	40.23	40.25	-4	830	-0.48%
2019/12/18	1	39.95	1	39.95	39.95	0	821	0.00%
2019/12/17	0	0.00	10	39.45	39.50	-10	819	-1.22%
2019/12/13	0	0.00	6	39.70	39.55	-6	831	-0.72%
2019/12/12	0	0.00	2	39.55	39.60	-2	846	-0.24%
2019/12/11	0	0.00	10	39.18	39.10	-10	847	-1.18%
2019/12/10	0	0.00	5	39.30	39.35	-5	853	-0.59%
2019/12/06	3	39.25	0	0.00	39.30	3	906	0.33%
2019/12/03	0.2	39.10	0	0.00	38.95	0.2	928	0.02%
2019/11/29	1	39.55	0	0.00	39.60	1	930	0.11%
2019/11/28	13	39.99	1	40.00	39.95	12	935	1.28%
2019/11/27	1	39.50	0	0.00	39.55	1	925	0.11%
2019/11/25	3	39.55	0	0.00	39.50	3	923	0.32%
2019/11/21	0	0.00	1	39.15	39.10	-1	929	-0.11%
2019/11/18	1	39.15	3	39.20	39.30	-2	943	-0.21%
2019/11/15	3	38.55	0	0.00	38.55	3	978	0.31%
2019/11/13	0.3	38.55	0	0.00	38.55	0.3	991	0.03%
2019/11/12	6	38.84	0	0.00	38.55	6	993	0.60%
2019/11/08	2	39.93	0	0.00	39.95	2	983	0.20%
2019/11/06	1	39.90	0	0.00	40.00	1	991	0.10%
2019/11/05	0	0.00	6	40.52	40.30	-6	988	-0.61%
2019/11/04	9	40.16	0	0.00	40.25	9	982	0.92%
2019/11/01	1	38.85	0	0.00	38.85	1	955	0.10%
2019/10/29	0	0.00	2	39.20	39.10	-2	975	-0.20%
2019/10/28	46	39.49	0	0.00	39.45	46	980	4.69%
2019/10/24	4	38.73	0	0.00	38.95	4	972	0.41%
2019/10/23	6	38.60	0	0.00	38.60	6	974	0.62%
2019/10/22	0	0.00	3	39.18	39.10	-3	991	-0.30%
2019/10/21	3	39.77	1	39.10	39.20	2	997	0.20%
2019/10/16	6	38.10	0	0.00	38.10	6	944	0.64%
2019/10/15	1	38.05	1	38.20	38.05	0	940	0.00%
2019/10/09	1	36.80	0	0.00	36.90	1	944	0.11%
2019/10/08	1	37.45	1	37.40	37.40	0	942	0.00%
2019/10/07	19	36.83	3	36.80	36.80	16	942	1.70%
2019/10/04	31	37.25	0	0.00	37.20	31	1,001	3.09%
2019/10/03	1	37.90	1	38.20	38.00	0	1,043	0.00%
2019/10/02	7	38.45	5	38.55	38.60	2	1,064	0.19%
2019/10/01	22	38.11	11.3	38.09	37.95	10.8	1,070	1.00%
2019/09/27	3	38.83	0	0.00	38.70	3	1,051	0.29%
2019/09/26	3	39.18	1	39.45	39.10	2	1,063	0.19%
2019/09/25	12	39.16	0	0.00	39.05	12	1,072	1.12%
2019/09/23	0.1	40.25	0	0.00	40.10	0.1	1,060	0.01%
2019/09/19	2	39.85	5	39.95	40.00	-3	1,055	-0.28%
2019/09/18	2	39.75	0	0.00	39.75	2	1,054	0.19%
2019/09/17	0	0.00	5	39.70	39.70	-5	1,052	-0.48%
2019/09/16	4	40.08	0	0.00	40.00	4	1,043	0.38%
2019/09/11	10	39.88	5	39.85	40.00	5	1,054	0.47%
2019/09/10	12	40.30	3	40.80	40.10	9	1,059	0.85%
2019/09/09	0	0.00	1	41.90	41.60	-1	1,023	-0.10%
2019/09/06	0	0.00	3	41.90	41.95	-3	1,023	-0.29%
2019/09/05	1	41.85	0	0.00	41.85	1	1,016	0.10%
2019/09/04	2	41.70	0	0.00	41.70	2	1,024	0.20%
2019/09/03	1	42.20	3	42.02	42.00	-2	1,030	-0.19%
2019/09/02	1	42.00	0	0.00	42.00	1	1,038	0.10%
2019/08/30	0	0.00	2	41.85	41.65	-2	1,036	-0.19%
2019/08/29	2	41.45	0	0.00	41.45	2	1,041	0.19%
2019/08/28	1	41.35	0	0.00	41.50	1	1,041	0.10%
2019/08/27	1	41.45	0	0.00	41.35	1	1,047	0.10%
2019/08/26	3	41.55	8	41.61	41.45	-5	1,047	-0.48%
2019/08/23	1	42.40	6	42.40	42.40	-5	1,048	-0.48%
2019/08/22	0	0.00	7	42.56	42.45	-7	1,070	-0.65%
2019/08/21	5	42.60	0	0.00	42.55	5	1,070	0.47%
2019/08/20	6	42.79	15	43.03	42.95	-9	1,067	-0.84%
2019/08/19	0	0.00	2	42.38	42.15	-2	1,046	-0.19%
2019/08/16	2	41.75	0	0.00	41.95	2	1,081	0.18%
2019/08/15	20	41.55	0	0.00	41.60	20	1,090	1.83%
2019/08/13	0	0.00	1	41.95	41.80	-1	1,132	-0.09%
2019/08/12	1	42.75	0	0.00	42.75	1	1,159	0.09%
2019/08/08	3	42.02	0	0.00	42.10	3	1,193	0.25%
2019/08/07	2	41.80	0	0.00	41.70	2	1,275	0.16%
2019/08/06	0	0.00	20	40.40	41.30	-20	1,320	-1.51%
2019/08/05	2	41.83	0	0.00	41.55	2	1,450	0.14%
2019/08/02	5	42.00	0	0.00	42.00	5	1,488	0.34%
2019/08/01	7	43.14	1	43.30	43.00	6	1,497	0.40%
2019/07/30	15	44.07	0	0.00	43.95	15	1,540	0.97%
2019/07/26	1	45.30	0	0.00	45.30	1	1,571	0.06%
2019/07/25	3	45.90	0	0.00	45.70	3	1,594	0.19%
2019/07/24	3	45.70	3	45.80	45.80	0	1,606	0.00%
2019/07/23	5	44.80	0	0.00	44.70	5	1,599	0.31%
2019/07/22	0	0.00	2	44.50	44.65	-2	1,611	-0.12%
2019/07/19	5	44.56	0	0.00	44.50	5	1,663	0.30%
2019/07/18	1	44.75	0	0.00	44.45	1	1,700	0.06%
2019/07/17	1	44.80	0	0.00	44.70	1	1,721	0.06%
2019/07/16	2	44.63	0	0.00	44.45	2	1,753	0.11%
2019/07/15	8	44.70	0	0.00	44.60	8	1,756	0.46%
2019/07/12	12	45.32	0	0.00	45.10	12	1,768	0.68%
2019/07/11	6.2	45.34	0	0.00	45.30	6.2	1,797	0.34%
2019/07/10	47	45.58	4	45.30	45.20	43	1,821	2.36%
2019/07/09	12	48.90	24	48.95	48.95	-12	1,784	-0.67%
2019/07/08	0	0.00	5	48.48	48.40	-5	1,770	-0.28%
2019/07/05	1	48.20	12	48.25	48.25	-11	1,791	-0.61%
2019/07/04	5	48.12	0	0.00	48.15	5	1,838	0.27%
2019/07/03	1	48.40	0	0.00	48.25	1	1,838	0.05%
2019/07/01	0	0.00	1	48.10	47.95	-1	1,843	-0.05%
2019/06/28	0	0.00	1	47.95	47.90	-1	1,863	-0.05%
2019/06/27	11	47.40	0	0.00	47.70	11	1,929	0.57%
2019/06/25	1	47.65	1	47.70	47.60	0	1,999	0.00%
2019/06/21	2	47.30	0	0.00	47.10	2	2,084	0.10%
2019/06/20	0.2	47.40	5	47.44	47.40	-4.8	2,107	-0.23%
2019/06/19	1	47.10	11	47.15	47.15	-10	2,116	-0.47%
2019/06/18	0	0.00	10	47.10	47.10	-10	2,118	-0.47%
2019/06/17	1	46.90	0	0.00	47.40	1	2,117	0.05%
2019/06/14	1	46.60	0	0.00	46.55	1	2,110	0.05%
2019/06/10	1	45.95	0	0.00	46.55	1	2,133	0.05%
2019/06/06	0	0.00	1	45.75	45.95	-1	2,132	-0.05%
2019/06/04	10	46.27	1	46.00	46.10	9	2,142	0.42%
2019/06/03	4	46.20	0.1	46.60	46.05	3.9	2,149	0.18%
2019/05/30	3	45.57	0	0.00	46.40	3	2,146	0.14%
2019/05/29	11	45.88	0	0.00	45.50	11	2,155	0.51%
2019/05/28	10	46.56	0	0.00	46.45	10	2,151	0.46%
2019/05/27	7	46.53	1	46.85	46.60	6	2,158	0.28%
2019/05/24	9	46.85	14	46.98	46.90	-5	2,158	-0.23%
2019/05/23	29	46.93	1	46.55	46.25	28	2,142	1.31%
2019/05/22	6	47.76	4	48.01	47.75	2	2,103	0.10%
2019/05/21	21	47.98	0	0.00	48.40	21	2,088	1.01%
2019/05/20	11	48.45	2	48.20	48.50	9	2,065	0.44%
2019/05/17	7	49.34	0	0.00	49.00	7	2,047	0.34%
2019/05/16	4	51.28	3	50.70	50.10	1	2,022	0.05%
2019/05/15	2	51.10	12	51.47	51.70	-10	1,996	-0.50%
2019/05/14	7	48.93	6	49.89	50.30	1	1,919	0.05%
2019/05/13	16	51.56	68	51.12	50.40	-52	1,877	-2.77%
2019/05/10	2	49.95	11	50.11	50.00	-9	1,744	-0.52%
2019/05/09	0	0.00	11	49.88	49.60	-11	1,700	-0.65%
2019/05/08	2	49.90	2	49.95	49.80	0	1,677	0.00%
2019/05/07	5	48.50	0	0.00	49.55	5	1,646	0.30%
2019/05/06	5	47.84	10	47.97	47.90	-5	1,626	-0.31%
2019/05/03	2	49.00	0	0.00	48.90	2	1,606	0.12%
2019/05/02	5	49.55	0	0.00	49.90	5	1,582	0.32%
2019/04/30	1	49.35	0	0.00	50.00	1	1,561	0.06%
2019/04/29	3	49.02	2	49.38	48.65	1	1,548	0.06%
2019/04/26	8	49.83	0	0.00	49.65	8	1,528	0.52%
2019/04/25	9	50.66	5	50.66	50.60	4	1,514	0.26%
2019/04/24	2	49.98	5	50.00	49.85	-3	1,471	-0.20%
2019/04/23	1	49.05	1	49.00	49.20	0	1,446	0.00%
2019/04/22	7	48.91	2	48.68	48.75	5	1,420	0.35%
2019/04/19	0	0.00	8	49.80	49.80	-8	1,395	-0.57%
2019/04/18	1	49.95	6.5	49.99	49.60	-5.5	1,383	-0.39%
2019/04/17	4	49.93	6	49.70	49.80	-2	1,359	-0.15%
2019/04/16	3	50.20	2.1	50.34	49.95	0.9	1,325	0.07%
2019/04/15	3	50.57	12	50.87	51.00	-9	1,297	-0.69%
2019/04/12	1	50.90	66	50.68	49.80	-65	1,266	-5.13%
2019/04/11	0	0.00	22	50.03	50.10	-22	1,208	-1.82%
2019/04/10	4	49.86	6	49.73	49.15	-2	1,152	-0.17%
2019/04/09	2	48.73	29	48.82	48.90	-27	1,084	-2.49%
2019/04/08	1.4	48.54	0	0.00	48.65	1.4	1,069	0.13%
2019/04/03	0	0.00	12	48.05	48.15	-12	1,048	-1.14%
2019/04/02	6.2	47.88	32	48.45	48.35	-25.8	1,023	-2.52%
2019/04/01	6.1	48.38	23	48.20	47.85	-16.9	992	-1.70%
2019/03/29	1	47.30	70	47.50	47.00	-69	919	-7.50%
2019/03/28	25	46.94	12	47.00	47.00	13	894	1.45%
2019/03/27	3	46.57	14	46.48	46.50	-11	859	-1.28%
2019/03/26	5	46.60	13	46.38	46.20	-8	834	-0.96%
2019/03/25	20.1	44.92	8	45.30	45.00	12.1	766	1.58%
2019/03/22	0.2	44.75	12	44.88	44.90	-11.8	734	-1.61%
2019/03/21	0	0.00	10	44.40	44.45	-10	712	-1.40%
2019/03/18	13	43.90	6	44.05	43.80	7	685	1.02%
2019/03/15	0	0.00	1	43.65	43.50	-1	677	-0.15%
2019/03/14	0.1	42.70	4	43.15	43.00	-4	661	-0.60%
2019/03/11	10	42.75	22	42.64	42.85	-12	685	-1.75%
2019/03/07	10	41.90	2	41.90	41.70	8	718	1.11%
2019/03/06	1	42.26	0	0.00	42.35	1	741	0.14%
2019/03/05	5	42.05	2	42.10	41.90	3	764	0.39%
2019/03/04	12	42.46	0	0.00	42.35	12	800	1.50%
2019/02/27	0	0.00	1	42.55	42.75	-1	800	-0.12%
2019/02/26	0	0.00	21	41.98	42.00	-21	799	-2.63%
2019/02/22	1	41.35	3	41.43	41.35	-2	793	-0.25%
2019/02/21	4	41.23	0	0.00	41.30	4	793	0.50%
2019/02/20	6	41.20	0	0.00	41.30	6	790	0.76%
2019/02/19	1	41.25	10	41.20	41.30	-9	790	-1.14%
2019/02/18	1	41.30	0	0.00	41.15	1	795	0.13%
2019/02/15	7	42.26	10.7	42.38	41.70	-3.7	783	-0.48%
2019/02/14	1	42.05	22.6	41.66	42.20	-21.6	776	-2.78%
2019/02/13	0	0.00	5	41.40	41.30	-5	772	-0.65%
2019/02/12	2	41.30	15	41.27	41.25	-13	770	-1.69%
2019/02/11	1	41.10	16.3	41.21	41.10	-15.3	780	-1.95%
2019/01/30	3	40.87	0.1	41.00	40.85	2.9	779	0.37%
2019/01/29	3	40.83	0	0.00	40.90	3	786	0.38%
2019/01/28	0	0.00	4	41.20	41.20	-4	788	-0.51%
2019/01/24	0	0.00	10	40.50	40.20	-10	794	-1.26%
2019/01/23	3	40.43	0	0.00	40.40	3	790	0.38%
2019/01/22	1	40.20	0	0.00	40.45	1	792	0.13%
2019/01/21	1	40.95	0	0.00	40.95	1	791	0.13%
2019/01/18	0	0.00	3	41.30	41.05	-3	802	-0.37%
2019/01/17	0	0.00	1	41.10	41.00	-1	808	-0.12%
2019/01/16	1	40.50	10.8	40.53	40.20	-9.8	802	-1.22%
2019/01/15	9	40.10	1	40.85	39.95	8	793	1.01%
2019/01/14	1	40.55	1	40.65	40.50	0	783	0.00%
2019/01/11	3	40.80	2	40.80	40.75	1	795	0.13%
2019/01/10	1	41.10	1	41.05	41.20	0	790	0.00%
2019/01/08	1	39.90	6	40.10	40.35	-5	803	-0.62%
2019/01/07	30.4	40.10	0	0.00	40.20	30.4	807	3.76%
2019/01/04	21	40.40	0	0.00	40.05	21	816	2.57%
2019/01/03	6.3	41.01	0	0.00	41.15	6.3	879	0.72%
2019/01/02	1	41.50	0	0.00	41.60	1	885	0.11%
2018/12/28	1	41.75	0	0.00	42.00	1	888	0.11%
2018/12/22	0	0.00	25	41.80	41.85	-25	916	-2.73%
2018/12/21	5	41.80	0	0.00	41.80	5	936	0.53%
2018/12/19	10	42.90	1	42.70	42.80	9	922	0.97%
2018/12/18	3	42.82	0	0.00	42.70	3	925	0.32%
2018/12/17	7	43.27	3	43.50	43.20	4	940	0.43%
2018/12/07	0	0.00	1	44.00	43.80	-1	947	-0.11%
2018/12/04	0	0.00	3	45.05	44.90	-3	970	-0.31%
2018/12/03	0	0.00	3	45.00	44.85	-3	992	-0.30%
2018/11/30	0	0.00	4	44.06	44.75	-4	983	-0.41%
2018/11/29	0	0.00	5	44.15	43.75	-5	953	-0.52%
2018/11/27	0	0.00	6	43.30	43.40	-6	923	-0.65%
2018/11/23	0	0.00	1	41.55	41.55	-1	888	-0.11%
2018/11/19	0	0.00	3	40.80	41.00	-3	978	-0.31%
2018/11/16	0	0.00	10	40.60	40.50	-10	992	-1.01%
2018/11/14	0	0.00	11	40.35	40.20	-11	1,033	-1.06%
2018/11/13	0	0.00	16	39.56	40.35	-16	1,057	-1.51%
2018/11/09	2	40.38	0	0.00	40.10	2	1,214	0.16%
2018/11/08	0	0.00	5	40.50	40.80	-5	1,358	-0.37%
2018/11/07	0	0.00	20	39.85	39.95	-20	1,367	-1.46%
2018/11/06	10	38.80	10	40.00	38.80	0	1,377	0.00%
2018/11/05	0	0.00	10	39.80	39.85	-10	1,389	-0.72%
2018/11/01	0	0.00	32	39.59	39.65	-32	1,405	-2.28%
2018/10/31	2	38.35	4	38.30	38.40	-2	1,410	-0.14%
2018/10/30	0	0.00	2	37.50	37.70	-2	1,428	-0.14%
2018/10/29	1	37.20	10	37.33	37.20	-9	1,541	-0.58%
2018/10/26	41	37.54	4	38.15	37.25	37	1,555	2.38%
2018/10/25	4	38.30	4	38.00	38.50	0	1,573	0.00%
2018/10/24	1	39.20	0	0.00	39.40	1	1,578	0.06%
2018/10/23	2	39.50	0	0.00	39.50	2	1,598	0.13%
2018/10/22	0	0.00	6	40.06	39.90	-6	1,607	-0.37%
2018/10/18	1	38.70	7	39.36	39.65	-6	1,597	-0.38%
2018/10/17	20.3	38.97	9	39.02	38.80	11.3	1,597	0.70%
2018/10/16	0.1	38.55	0	0.00	38.35	0.1	1,590	0.01%
2018/10/15	1	38.00	17	37.92	37.85	-16	1,593	-1.00%
2018/10/12	12	37.47	0	0.00	38.20	12	1,592	0.75%
2018/10/11	62	37.48	10	38.55	37.35	52	1,594	3.26%
2018/10/09	15	41.30	0	0.00	41.45	15	1,530	0.98%
2018/10/08	5	41.08	1	41.00	40.95	4	1,532	0.26%
2018/10/05	8	41.41	0	0.00	41.00	8	1,534	0.52%
2018/10/03	3	42.17	0	0.00	42.40	3	1,527	0.20%
2018/10/02	0	0.00	2	42.00	42.25	-2	1,530	-0.13%
2018/10/01	1	41.90	0	0.00	41.65	1	1,543	0.06%
2018/09/28	18	42.06	2	42.05	42.05	16	1,557	1.02%
2018/09/25	8	42.63	0	0.00	42.75	8	1,587	0.50%
2018/09/21	1	43.10	0	0.00	42.60	1	1,592	0.06%
2018/09/19	4	43.70	2	43.95	43.40	2	1,591	0.12%
2018/09/18	0	0.00	6	43.35	43.55	-6	1,601	-0.37%
2018/09/17	0	0.00	18	43.50	43.30	-18	1,622	-1.11%
2018/09/14	2	43.70	5	43.75	43.75	-3	1,639	-0.18%
2018/09/12	3	42.73	0	0.00	42.95	3	1,665	0.18%
2018/09/11	4	42.90	40	42.69	43.20	-36	1,661	-2.17%
2018/09/10	17	42.92	0	0.00	42.75	17	1,671	1.02%
2018/09/07	24	46.31	3	46.77	44.80	21	1,864	1.13%
2018/09/05	0	0.00	1	45.75	45.65	-1	1,856	-0.05%
2018/09/03	6	45.20	1	45.15	44.75	5	1,950	0.26%
2018/08/31	2	46.00	0	0.00	45.85	2	1,955	0.10%
2018/08/30	2	46.25	0	0.00	46.30	2	1,974	0.10%
2018/08/29	3	46.17	6	46.78	46.30	-3	1,985	-0.15%
2018/08/28	7	46.34	48	46.27	46.50	-41	1,955	-2.10%
2018/08/27	0	0.00	1	45.45	45.50	-1	1,901	-0.05%
2018/08/24	1	45.00	2	44.98	45.00	-1	1,908	-0.05%
2018/08/23	7	44.70	3	44.93	44.80	4	1,915	0.21%
2018/08/22	5	45.20	3	46.10	45.20	2	1,912	0.10%
2018/08/21	0	0.00	12	45.64	45.95	-12	1,903	-0.63%
2018/08/20	1	44.80	1	44.85	44.90	0	1,895	0.00%
2018/08/17	4	45.63	4	46.13	45.40	0	1,908	0.00%
2018/08/16	8	45.80	20	45.53	45.85	-12	1,861	-0.64%
2018/08/15	9	43.83	30	44.03	44.15	-21	1,755	-1.20%
2018/08/14	0	0.00	7	41.94	42.50	-7	1,646	-0.43%
2018/08/13	7	41.61	8	41.78	41.55	-1	1,678	-0.06%
2018/08/10	9	42.19	2	42.30	42.00	7	1,663	0.42%
2018/08/09	10	41.53	0	0.00	41.50	10	1,648	0.61%
2018/08/08	14	41.88	11	41.87	42.00	3	1,649	0.18%
2018/08/07	11	41.05	2	41.30	41.55	9	1,651	0.55%
2018/08/06	2	41.40	5	41.43	41.50	-3	1,643	-0.18%
2018/08/03	87	40.94	18	40.61	40.95	69	1,645	4.19%
2018/08/02	1	43.00	0	0.00	43.25	1	1,551	0.06%
2018/08/01	0.3	43.55	3	43.80	43.70	-2.7	1,541	-0.18%
2018/07/31	3	42.67	0	0.00	42.85	3	1,511	0.20%
2018/07/27	2	42.50	1	42.25	42.25	1	1,483	0.07%
2018/07/26	3	41.67	2	41.88	41.90	1	1,475	0.07%
2018/07/25	4	41.50	0	0.00	41.65	4	1,483	0.27%
2018/07/24	5	41.47	0	0.00	41.30	5	1,484	0.34%
2018/07/23	2	41.50	0	0.00	41.55	2	1,490	0.13%
2018/07/20	7	41.73	2	41.48	41.70	5	1,505	0.33%
2018/07/19	2	41.70	0	41.85	41.80	2	1,505	0.13%
2018/07/17	4	42.75	0	0.00	42.60	4	1,509	0.26%
2018/07/13	0	0.00	1	42.25	42.10	-1	1,522	-0.07%
2018/07/11	1	41.25	0	0.00	41.25	1	1,565	0.06%
2018/07/09	1	42.00	3	40.77	42.10	-2	1,567	-0.13%
2018/07/06	41	40.12	1	40.40	40.00	40	1,592	2.51%
2018/07/05	1	40.80	1	40.80	40.75	0	1,593	0.00%
2018/07/04	6	40.85	0	0.00	40.80	6	1,605	0.37%
2018/07/03	8	41.65	0	0.00	41.50	8	1,611	0.50%
2018/06/29	1	43.00	0	0.00	43.00	1	1,677	0.06%
2018/06/28	12	42.64	3	43.00	42.75	9	1,676	0.54%
2018/06/27	1	43.20	0	0.00	42.85	1	1,676	0.06%
2018/06/26	6	43.07	0	0.00	43.00	6	1,686	0.36%
2018/06/25	18.2	43.58	2	43.83	43.60	16.2	1,667	0.97%
2018/06/22	19	42.67	0.5	42.85	42.55	18.5	1,660	1.11%
2018/06/21	2	43.73	0	0.00	43.60	2	1,647	0.12%
2018/06/20	1	44.30	9	44.17	43.80	-8	1,659	-0.48%
2018/06/19	12	44.54	0	0.00	44.15	12	1,663	0.72%
2018/06/15	10	45.41	0	0.00	44.95	10	1,663	0.60%
2018/06/14	1	45.20	1	45.25	45.00	0	1,438	0.00%
2018/06/13	11	44.90	4	44.75	45.40	7	1,444	0.48%
2018/06/12	16	45.45	1	46.20	44.70	15	1,441	1.04%
2018/06/11	9	45.46	7	45.80	45.65	2	1,385	0.14%
2018/06/08	17	46.24	0	0.00	46.00	17	1,409	1.21%
2018/06/07	7	46.56	0	0.00	47.10	7	1,416	0.49%
2018/06/06	5	46.53	2	46.50	46.85	3	1,421	0.21%
2018/06/05	3	47.32	2	47.13	47.00	1	1,441	0.07%
2018/06/04	1	47.20	6	47.33	47.40	-5	1,479	-0.34%
2018/06/01	2	46.90	0	0.00	46.90	2	1,478	0.14%
2018/05/31	0	0.00	20	47.20	47.90	-20	1,479	-1.35%
2018/05/30	33	46.67	3	46.67	46.80	30	1,476	2.03%
2018/05/29	14	47.50	4	47.46	47.55	10	1,485	0.67%
2018/05/28	6	47.67	1	47.60	48.00	5	1,519	0.33%
2018/05/25	5	47.23	9	47.69	47.20	-4	1,525	-0.26%
2018/05/24	8	46.71	1	46.70	47.10	7	1,510	0.46%
2018/05/23	6	46.58	3	46.50	46.90	3	1,519	0.20%
2018/05/22	14	47.19	12	47.21	47.30	2	1,526	0.13%
2018/05/21	0	0.00	17	46.75	47.15	-17	1,519	-1.12%
2018/05/18	0	0.00	6	44.65	44.85	-6	1,520	-0.39%
2018/05/17	5	44.65	0	0.00	44.60	5	1,576	0.32%
2018/05/16	5	44.95	11.1	45.42	44.95	-6.1	1,634	-0.37%
2018/05/14	0	0.00	6	45.39	45.40	-6	1,799	-0.33%
2018/05/11	5	45.30	5	45.42	45.00	0	1,830	0.00%
2018/05/10	12	44.31	2	44.85	45.30	10	1,823	0.55%
2018/05/09	1	44.05	1	43.60	43.75	0	1,836	0.00%
2018/05/08	11	43.51	1	43.75	43.70	10	1,865	0.54%
2018/05/04	2	42.55	0	0.00	42.70	2	2,058	0.10%
2018/05/03	0	0.00	10	42.69	42.95	-10	2,116	-0.47%
2018/05/02	4	42.43	2	42.58	42.65	2	2,194	0.09%
2018/04/30	3	42.58	2	42.50	43.10	1	2,256	0.04%
2018/04/27	1	41.35	14	41.36	41.30	-13	2,371	-0.55%
2018/04/26	3	41.60	0	0.00	41.05	3	2,461	0.12%
2018/04/25	1	41.90	16	42.01	42.10	-15	2,550	-0.59%
2018/04/24	16	42.27	7	42.38	42.35	9	2,653	0.34%
2018/04/23	0	0.00	1	43.60	43.60	-1	2,826	-0.04%
2018/04/19	12	44.50	21	44.00	44.35	-9	3,197	-0.28%
2018/04/18	14	43.83	0	0.00	43.30	14	3,615	0.39%
2018/04/17	12	44.58	0	0.00	44.00	12	3,784	0.32%
2018/04/13	6	45.55	0	0.00	45.55	6	4,085	0.15%
2018/04/12	5.1	45.14	0	0.00	45.15	5.1	4,140	0.12%
2018/04/11	14	46.70	2	46.30	46.30	12	4,140	0.29%
2018/04/10	6	47.20	0	0.00	47.10	6	4,235	0.14%
2018/04/09	0	0.00	2	47.15	47.15	-2	4,294	-0.05%
2018/04/03	0	0.00	11	47.40	47.30	-11	4,412	-0.25%
2018/04/02	11	47.72	8	47.82	48.00	3	4,452	0.07%
2018/03/31	9	45.86	0	0.00	46.05	9	4,492	0.20%
2018/03/30	4	45.10	0	0.00	45.30	4	4,645	0.09%
2018/03/29	2	45.08	0	0.00	45.00	2	4,935	0.04%
2018/03/28	2	45.70	0	0.00	45.60	2	5,181	0.04%
2018/03/27	2	45.80	0	0.00	46.00	2	5,385	0.04%
2018/03/26	26	45.33	0	0.00	45.30	26	5,509	0.47%
2018/03/23	26	45.62	0	0.00	45.75	26	5,695	0.46%
2018/03/22	26	46.60	0	0.00	46.50	26	5,687	0.46%
2018/03/21	1	47.00	0	0.00	46.95	1	5,678	0.02%
2018/03/20	1	47.40	0	0.00	47.40	1	5,668	0.02%
2018/03/16	4	46.85	0	0.00	47.25	4	5,658	0.07%
2018/03/15	16	46.95	17	46.62	46.55	-1	5,650	-0.02%
2018/03/14	7	47.25	2	48.00	47.35	5	5,646	0.09%
2018/03/13	2	47.95	2	48.00	48.00	0	5,633	0.00%
2018/03/09	1	48.30	0	0.00	49.00	1	5,632	0.02%
2018/03/08	22	47.22	6	48.10	46.80	16	5,634	0.28%
2018/03/07	2	48.25	0	0.00	47.85	2	5,602	0.04%
2018/03/06	2	47.80	0	0.00	48.50	2	5,621	0.04%
2018/03/05	2	48.65	0	0.00	48.10	2	5,620	0.04%
2018/03/02	10	49.10	0	0.00	48.85	10	5,613	0.18%
2018/03/01	12	48.95	10	50.00	49.40	2	5,600	0.04%
2018/02/27	14	49.86	13.3	50.38	49.45	0.7	5,569	0.01%
2018/02/26	8	50.48	3	50.40	50.30	5	5,560	0.09%
2018/02/23	0	0.00	8	50.90	50.30	-8	5,570	-0.14%
2018/02/22	10	50.90	15	50.92	50.50	-5	5,565	-0.09%
2018/02/21	1	50.00	22	50.39	50.90	-21	5,563	-0.38%
2018/02/12	20	49.46	2	49.70	48.80	18	5,564	0.32%
2018/02/09	18	49.03	3	49.80	50.70	15	5,536	0.27%
2018/02/08	6	50.08	17	50.26	51.20	-11	5,503	-0.20%
2018/02/07	16	49.11	11	50.18	49.05	5	5,471	0.09%
2018/02/06	80	48.08	37	47.65	47.35	43	5,452	0.79%
2018/02/05	41	51.50	23.4	51.71	52.60	17.6	5,496	0.32%
2018/02/02	4	53.05	0	0.00	52.90	4	5,490	0.07%
2018/02/01	13	53.28	1	54.00	52.90	12	5,513	0.22%
2018/01/30	6	53.70	2	53.30	53.20	4	5,527	0.07%
2018/01/29	8	54.04	0	0.00	53.70	8	5,645	0.14%
2018/01/26	0	0.00	37	55.19	55.90	-37	5,568	-0.66%
2018/01/25	2	55.48	5	55.72	54.30	-3	5,551	-0.05%
2018/01/24	2	53.00	36	54.72	55.00	-34	5,524	-0.62%
2018/01/23	13.9	55.21	2	54.45	53.50	11.9	5,508	0.22%
2018/01/22	7	53.07	6	53.50	54.60	1	5,472	0.02%
2018/01/19	6	53.53	3	53.40	53.40	3	5,502	0.05%
2018/01/18	13	55.01	20	55.50	54.50	-7	5,542	-0.13%
2018/01/17	18	55.29	17.2	55.86	54.40	0.8	5,908	0.01%
2018/01/16	3	53.37	72	55.00	53.90	-69	5,799	-1.19%
2018/01/15	15	52.91	18	54.74	54.80	-3	5,700	-0.05%
2018/01/12	19	53.78	183.3	53.75	53.20	-164.3	5,469	-3.00%	大賣/鉅額交易
2018/01/11	4.1	49.90	31	50.37	51.00	-26.9	5,056	-0.53%
2018/01/10	14	49.97	32	49.85	48.95	-18	4,929	-0.37%
2018/01/09	0.1	47.70	13	47.80	47.50	-12.9	4,691	-0.27%
2018/01/08	11	46.38	0	0.00	47.10	11	4,696	0.23%
2018/01/05	8	46.89	38	46.89	46.60	-30	4,679	-0.64%
2018/01/04	29	47.07	20	47.05	47.10	9	4,710	0.19%
2018/01/03	0	0.00	3	48.63	48.70	-3	4,601	-0.07%
2018/01/02	5	49.17	35.3	49.36	48.85	-30.3	4,534	-0.67%