盟立 (2464)-元大-大同券商分點個股進出

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
74.9
漲跌
▼2.0
漲幅
-2.60%
成交量
5,125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-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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
2024/12/13	202	76.55	2	75.60	74.90	200	8,329	2.40%	大買/鉅額交易
2024/12/12	3	76.67	1.1	76.70	76.90	1.9	8,307	0.02%
2024/12/11	1.6	74.38	2.6	74.53	74.50	-1	8,346	-0.01%
2024/12/10	0	0.00	3	73.30	73.10	-3	8,397	-0.04%
2024/12/09	0	0.00	10	74.65	74.30	-10	8,658	-0.12%
2024/12/05	0	0.00	3	76.30	76.20	-3	9,557	-0.03%
2024/12/04	2	77.60	1	78.70	77.70	1	10,269	0.01%
2024/12/02	12	77.00	0.3	77.40	77.40	11.8	11,283	0.10%
2024/11/29	2	73.00	0	0.00	75.80	2	11,216	0.02%
2024/11/28	1	74.00	1.1	73.97	73.70	-0.1	11,445	0.00%
2024/11/27	1.2	77.11	0	0.00	74.50	1.2	11,887	0.01%
2024/11/26	0	0.00	5.4	77.03	76.80	-5.4	12,239	-0.04%
2024/11/25	1	76.50	1.3	75.78	75.80	-0.3	12,476	0.00%
2024/11/22	0.2	75.24	0	0.00	75.00	0.2	12,591	0.00%
2024/11/18	8.5	72.14	0	0.00	71.50	8.5	13,193	0.06%
2024/11/15	0	0.00	2	75.30	75.40	-2	13,656	-0.01%
2024/11/14	5	74.80	0	0.00	75.00	5	14,031	0.04%
2024/11/13	4	76.75	2	76.45	76.00	2	14,177	0.01%
2024/11/12	6	75.83	14	75.49	77.50	-8	14,624	-0.05%
2024/11/11	0	0.00	1	76.60	77.00	-1	14,954	-0.01%
2024/11/08	5	78.42	1	77.60	77.70	4	15,363	0.03%
2024/11/07	11	79.53	1.1	79.27	79.00	9.9	15,886	0.06%
2024/11/06	0	0.00	17.1	78.82	77.80	-17.1	16,332	-0.10%
2024/11/05	17	79.77	2	78.80	78.90	15	16,575	0.09%
2024/11/04	1.1	78.64	1.6	78.33	77.40	-0.5	16,730	0.00%
2024/10/30	3	78.23	0	0.00	77.40	3	17,187	0.02%
2024/10/29	5	78.02	2.1	78.52	77.70	2.9	17,653	0.02%
2024/10/28	4	79.08	2	78.95	78.70	2	17,812	0.01%
2024/10/25	2.1	81.07	25	81.17	80.30	-22.9	17,979	-0.13%
2024/10/24	7.4	83.66	16	82.17	81.40	-8.6	18,143	-0.05%
2024/10/23	34.1	85.13	9	84.47	84.00	25.1	18,167	0.14%
2024/10/22	2	83.45	4.2	83.79	84.20	-2.2	18,345	-0.01%
2024/10/21	4.2	83.56	12.1	83.60	84.00	-7.9	18,600	-0.04%
2024/10/18	13	83.12	24	81.34	81.60	-11	18,764	-0.06%
2024/10/17	19	82.03	22.1	82.25	82.20	-3.1	18,803	-0.02%
2024/10/16	14	78.41	7	78.07	78.30	7	18,925	0.04%
2024/10/15	14	77.64	2	76.70	77.10	12	18,946	0.06%
2024/10/14	10	74.36	3	75.05	75.00	7	19,199	0.04%
2024/10/11	2.1	76.89	2	77.60	76.90	0.1	19,662	0.00%
2024/10/09	6	80.15	2	79.60	79.40	4	20,409	0.02%
2024/10/08	2	80.15	2	81.90	81.40	0	21,628	0.00%
2024/10/07	3	79.63	2	80.05	79.50	1	22,262	0.00%
2024/10/04	6	80.62	5.6	80.68	79.40	0.4	23,676	0.00%
2024/10/01	2	80.65	0.1	81.00	80.70	2	24,667	0.01%
2024/09/30	4	81.00	0	0.00	80.80	4	24,945	0.02%
2024/09/27	2.5	83.67	2	83.90	82.70	0.5	25,482	0.00%
2024/09/26	1	83.00	5.8	83.44	82.90	-4.8	25,753	-0.02%
2024/09/25	15	84.61	11	85.11	84.20	4	26,426	0.02%
2024/09/24	413	84.31	405.5	83.01	82.90	7.5	26,603	0.03%	大買/大賣/
2024/09/23	21	85.48	7.1	85.77	83.30	14	26,508	0.05%
2024/09/20	118.5	90.07	111.2	89.80	87.50	7.3	26,315	0.03%	大買/大賣/
2024/09/19	18.2	85.66	42.5	87.70	88.90	-24.3	25,236	-0.10%
2024/09/18	1	82.00	8	82.18	80.90	-7	25,232	-0.03%
2024/09/16	4	82.98	4	82.18	80.50	0	25,221	0.00%
2024/09/13	0	0.00	1	81.70	80.20	-1	25,231	0.00%
2024/09/12	4	82.00	4.1	82.27	81.10	-0.1	25,351	0.00%
2024/09/11	6	81.47	1.1	79.87	79.00	5	25,439	0.02%
2024/09/10	12.1	84.49	8	81.09	82.40	4.1	25,634	0.02%
2024/09/09	92	84.71	83	85.10	84.60	9	25,540	0.04%
2024/09/06	38	84.98	34	85.22	84.40	4	25,626	0.02%
2024/09/05	40	87.21	143	88.34	87.00	-103	25,542	-0.40%	大賣/鉅額交易
2024/09/04	26	84.39	30.2	82.82	82.30	-4.2	24,954	-0.02%
2024/09/03	51.2	87.20	321.1	86.45	86.30	-269.9	24,782	-1.09%	大賣/鉅額交易
2024/09/02	1	82.40	0	0.00	82.00	1	24,271	0.00%
2024/08/30	14	85.67	6	82.20	82.10	8	24,475	0.03%
2024/08/29	31	85.74	30	85.63	86.40	1	24,656	0.00%
2024/08/28	186	84.37	19	83.97	84.10	167	25,186	0.66%	大買/鉅額交易
2024/08/27	6	80.93	15.7	81.65	84.20	-9.7	25,554	-0.04%
2024/08/26	16	77.97	1	77.10	76.60	15	25,493	0.06%
2024/08/23	4.3	79.55	4	80.15	80.00	0.3	25,922	0.00%
2024/08/22	5	81.48	5	81.26	80.70	0	26,716	0.00%
2024/08/21	9	81.61	4	82.35	81.80	5	27,699	0.02%
2024/08/20	15	86.99	25	84.76	83.70	-10	28,227	-0.04%
2024/08/19	279	86.59	103	86.80	86.90	176	29,335	0.60%	大買/大賣/鉅額交易
2024/08/16	34	84.93	38.2	84.92	84.70	-4.2	29,644	-0.01%
2024/08/15	13	82.41	3	83.00	82.10	10	29,877	0.03%
2024/08/14	36	83.63	41	83.42	83.80	-5	29,829	-0.02%
2024/08/13	25	82.91	28.1	82.33	83.50	-3.1	29,488	-0.01%
2024/08/12	233	80.55	232	81.03	81.40	1	29,541	0.00%	大買/大賣/
2024/08/09	74	78.93	388	79.25	78.90	-314	29,320	-1.07%	大賣/鉅額交易
2024/08/08	385	74.60	68	74.22	74.40	317	28,833	1.10%	大買/鉅額交易
2024/08/07	37	71.40	45	70.53	74.10	-8	28,387	-0.03%
2024/08/06	8	69.45	4	71.03	67.40	4	28,173	0.01%
2024/08/05	25	73.31	0	0.00	72.00	25	28,109	0.09%
2024/08/02	272.1	82.15	267	80.35	80.00	5.1	28,088	0.02%	大買/大賣/
2024/08/01	15	83.37	35	84.20	85.20	-20	27,879	-0.07%
2024/07/31	15	77.41	12	76.81	77.50	3	27,434	0.01%
2024/07/30	8	77.31	4	77.30	76.70	4	27,289	0.01%
2024/07/29	11	80.66	4.1	81.06	78.00	7	27,111	0.03%
2024/07/26	7	82.43	5	82.94	83.50	2	26,919	0.01%
2024/07/23	38	85.95	34	86.29	84.90	4	26,891	0.01%
2024/07/22	217.3	85.32	216	84.19	83.60	1.3	26,807	0.00%	大買/大賣/
2024/07/19	325	89.00	321	86.58	86.10	4	26,508	0.02%	大買/大賣/
2024/07/18	13.1	87.99	10	88.47	87.60	3.1	26,225	0.01%
2024/07/17	24	89.22	50	89.14	89.10	-26	25,987	-0.10%
2024/07/16	8.2	87.38	4	87.33	86.60	4.2	25,519	0.02%
2024/07/15	10	89.74	10.1	88.65	87.70	-0.1	25,436	0.00%
2024/07/12	39	90.79	29.1	90.67	89.60	9.9	25,139	0.04%
2024/07/11	38	92.77	16.3	92.05	89.60	21.7	24,609	0.09%
2024/07/10	348.1	88.07	356.3	91.46	94.00	-8.2	23,852	-0.03%	大買/大賣/
2024/07/09	39.1	86.19	43	85.17	86.00	-3.9	22,620	-0.02%
2024/07/08	326.2	90.76	316.1	90.00	86.90	10.1	21,992	0.05%	大買/大賣/
2024/07/05	96.1	86.93	99.4	87.98	90.70	-3.3	20,790	-0.02%
2024/07/04	10	79.09	122.5	82.14	82.50	-112.5	20,368	-0.55%	大賣/鉅額交易
2024/07/03	21.3	73.38	34	73.95	75.00	-12.7	20,565	-0.06%
2024/07/02	28.1	71.82	10	70.95	70.20	18.1	20,156	0.09%
2024/07/01	38.4	72.51	52.4	73.14	69.90	-14	19,796	-0.07%
2024/06/28	28.5	69.36	14	69.27	68.80	14.5	19,087	0.08%
2024/06/27	0	0.00	1	66.00	65.40	-1	18,814	-0.01%
2024/06/26	10.3	67.94	6	68.62	67.50	4.3	18,823	0.02%
2024/06/25	16	68.24	11	67.65	68.00	5	18,686	0.03%
2024/06/24	43	66.91	23	67.54	68.00	20	18,704	0.11%
2024/06/21	0	0.00	1.1	64.09	64.50	-1.1	18,288	-0.01%
2024/06/20	7	63.47	9.2	63.68	64.60	-2.2	18,653	-0.01%
2024/06/19	33	63.26	35	62.94	63.50	-2	18,811	-0.01%
2024/06/18	2	65.70	11	64.37	64.10	-9	18,692	-0.05%
2024/06/17	8	65.90	5	65.80	65.20	3	18,630	0.02%
2024/06/14	11	64.87	6	64.38	63.70	5	18,737	0.03%
2024/06/13	35.2	64.99	30	65.04	64.50	5.2	18,656	0.03%
2024/06/12	18.3	60.80	38	61.48	65.40	-19.7	18,057	-0.11%
2024/06/11	8	58.60	66	59.09	59.50	-58	17,738	-0.33%
2024/06/07	10.2	62.31	9.5	62.32	61.50	0.7	17,758	0.00%
2024/06/06	26.2	63.79	15.2	63.12	62.80	11	17,615	0.06%
2024/06/05	13	66.32	14	66.09	65.60	-1	17,368	-0.01%
2024/06/04	14.1	69.16	41.3	69.54	67.90	-27.2	17,125	-0.16%
2024/06/03	34.1	72.84	51.3	73.14	72.50	-17.2	16,716	-0.10%
2024/05/31	24.3	67.76	24	68.00	68.50	0.2	15,847	0.00%
2024/05/30	8	65.06	31	64.55	63.90	-23	15,118	-0.15%
2024/05/29	33	68.97	29.1	68.69	66.70	3.9	14,944	0.03%
2024/05/28	55.4	69.25	27.7	68.02	67.80	27.7	14,446	0.19%
2024/05/27	44.2	66.41	45	67.66	68.20	-0.8	13,522	-0.01%
2024/05/24	111	60.51	111	60.42	62.00	0	12,433	0.00%	大買/大賣/
2024/05/23	198	62.10	200	61.31	58.70	-2	11,787	-0.02%	大買/大賣/
2024/05/22	46	59.80	59.3	59.80	61.30	-13.3	10,421	-0.13%
2024/05/21	124.5	55.13	38	53.73	55.80	86.5	9,695	0.89%	大買/
2024/05/20	4	51.15	3	51.00	50.80	1	9,059	0.01%
2024/05/17	5	51.22	7	50.91	51.40	-2	8,940	-0.02%
2024/05/16	29	52.41	18	51.66	50.90	11	8,806	0.12%
2024/05/15	7	50.13	11	50.45	51.00	-4	8,377	-0.05%
2024/05/10	2	49.13	3.1	49.11	49.05	-1.1	8,134	-0.01%
2024/05/09	6	50.24	6	50.22	49.95	0	8,065	0.00%
2024/05/08	2	48.95	14	48.46	48.75	-12	7,849	-0.15%
2024/05/07	21	49.07	10	48.94	48.90	11	7,735	0.14%
2024/05/06	1	47.65	0	0.00	46.85	1	7,527	0.01%
2024/05/03	2	47.88	1	48.20	46.45	1	7,470	0.01%
2024/05/02	0	0.00	2	48.23	47.80	-2	7,408	-0.03%
2024/04/30	4	48.99	3	48.73	48.65	1	7,360	0.01%
2024/04/29	1	51.30	1.1	50.44	49.70	-0.1	7,309	0.00%
2024/04/26	13	50.42	6	50.25	50.70	7	7,153	0.10%
2024/04/24	1	47.90	1	47.45	47.45	0	6,692	0.00%
2024/04/23	1	44.00	0	0.00	45.00	1	6,567	0.02%
2024/04/19	7	44.48	7	44.20	43.95	0	6,471	0.00%
2024/04/18	0	0.00	1	46.99	46.40	-1	6,370	-0.02%
2024/04/17	0.1	47.45	0	0.00	47.65	0.1	6,310	0.00%
2024/04/16	3	46.88	0	0.00	46.40	3	6,251	0.05%
2024/04/15	1	48.80	11	48.88	48.20	-10	6,159	-0.16%
2024/04/12	16	50.68	2	50.75	50.20	14	6,060	0.23%
2024/04/11	24	50.62	10	51.00	50.00	14	5,920	0.24%
2024/04/10	38	56.14	24.1	55.40	55.20	13.9	5,637	0.25%
2024/04/09	8	52.73	10.1	53.61	53.70	-2.1	4,978	-0.04%
2024/04/08	8.1	48.80	20	48.69	48.90	-11.9	4,446	-0.27%
2024/04/03	3	47.22	2.2	46.86	46.70	0.8	4,212	0.02%
2024/04/02	3	47.53	0	0.00	47.65	3	4,148	0.07%
2024/04/01	6	47.88	38.3	47.78	47.10	-32.3	4,060	-0.80%
2024/03/29	34	47.96	3.2	46.70	46.55	30.8	3,885	0.79%
2024/03/28	10	47.98	9.5	47.65	47.00	0.5	3,775	0.01%
2024/03/27	27	48.65	29	49.37	47.90	-2	3,638	-0.05%
2024/03/26	13	47.37	15	46.05	45.55	-2	3,117	-0.06%
2024/03/25	17	46.26	11	46.63	46.60	6	2,855	0.21%
2024/03/22	2	43.38	5	43.89	45.85	-3	2,418	-0.12%
2024/03/21	11	41.74	2.1	41.70	41.70	8.9	2,151	0.41%
2024/03/20	2	42.75	2	42.30	42.00	0	2,095	0.00%
2024/03/19	10	42.91	13	42.95	42.10	-3	1,948	-0.15%
2024/03/18	2.2	40.22	8	39.68	40.45	-5.8	1,545	-0.38%
2024/03/15	0	0.00	1.1	38.21	38.35	-1.1	1,431	-0.07%
2024/03/13	12	40.83	0	0.00	39.65	12	1,389	0.86%
2024/03/07	9	39.61	0.1	39.20	39.20	8.9	1,124	0.80%
2024/03/06	3.1	40.50	26	40.23	40.05	-22.9	1,084	-2.11%
2024/03/05	10	39.60	2	39.10	39.00	8	942	0.85%
2024/03/04	2.2	39.53	2	39.78	40.00	0.2	905	0.02%
2024/03/01	2	39.23	2	39.55	39.45	0	767	0.00%
2024/02/27	2	38.00	1	37.85	37.75	1	683	0.15%
2024/02/23	4	38.78	0	0.00	38.25	4	641	0.62%
2024/02/22	2	38.53	11.8	38.56	40.00	-9.8	544	-1.80%
2024/02/20	1	37.65	0	0.00	37.30	1	405	0.25%
2024/02/19	0	37.40	0	0.00	37.40	0	396	0.00%
2024/02/16	0.3	37.30	0	0.00	37.30	0.3	400	0.07%
2024/02/15	3.2	38.22	5	37.56	38.25	-1.8	383	-0.47%
2024/01/31	0	0.00	0.2	36.05	35.90	-0.2	322	-0.06%
2024/01/30	0	0.00	60.2	35.98	36.15	-60.2	324	-18.53%
2024/01/25	0	0.00	2	36.65	36.40	-2	323	-0.62%
2024/01/22	0	0.00	0.1	36.20	36.10	-0.1	334	-0.03%
2024/01/18	0	0.00	2	35.95	35.70	-2	346	-0.58%
2024/01/17	0	0.00	5	35.70	35.80	-5	378	-1.32%
2024/01/08	0	0.00	10	35.86	35.80	-10	438	-2.28%
2024/01/04	0	0.00	2	36.00	35.85	-2	468	-0.43%
2023/12/27	0.2	36.20	0	0.00	36.00	0.2	482	0.04%
2023/12/25	1	35.50	0	0.00	35.50	1	483	0.21%
2023/12/04	0	0.00	1	36.65	36.65	-1	604	-0.17%
2023/11/16	1	36.45	0	0.00	36.40	1	923	0.11%
2023/11/15	0.6	36.35	0	0.00	36.10	0.6	930	0.06%
2023/11/10	10.3	35.63	0	0.00	35.65	10.3	948	1.08%
2023/11/08	1.1	37.23	0	0.00	37.20	1.1	947	0.12%
2023/10/31	1	36.85	0	0.00	36.85	1	1,485	0.07%
2023/10/30	1	37.65	0	0.00	37.50	1	1,490	0.07%
2023/10/26	10	39.00	0	0.00	38.60	10	1,513	0.66%
2023/10/16	15	38.45	0	0.00	38.90	15	1,684	0.89%
2023/10/13	0	0.00	6	39.00	39.00	-6	1,679	-0.36%
2023/10/11	0	37.50	0	0.00	37.10	0	1,654	0.00%
2023/10/04	1	37.55	0	0.00	37.60	1	1,653	0.06%
2023/10/03	0	38.30	0	0.00	38.05	0	1,655	0.00%
2023/09/26	2	37.90	0.3	38.20	37.95	1.8	1,656	0.11%
2023/09/21	1	38.50	0	0.00	38.50	1	1,651	0.06%
2023/09/19	2	39.40	0	0.00	38.90	2	1,637	0.12%
2023/09/15	2	39.58	0	0.00	39.15	2	1,622	0.12%
2023/09/14	1	39.80	0	0.00	39.90	1	1,603	0.06%
2023/09/06	0	0.00	1.3	42.03	42.00	-1.3	1,522	-0.08%
2023/09/04	0	0.00	1	41.45	41.00	-1	1,416	-0.07%
2023/09/01	0	0.00	2	41.00	41.65	-2	1,368	-0.15%
2023/08/31	5	40.77	15	40.10	39.95	-10	1,337	-0.75%
2023/08/30	10	40.40	4	40.15	40.50	6	1,324	0.45%
2023/08/28	0	0.00	10	38.21	38.80	-10	1,278	-0.78%
2023/08/25	3	38.55	1	38.35	38.35	2	1,266	0.16%
2023/08/24	0	0.00	8	38.40	38.45	-8	1,254	-0.64%
2023/08/23	11	38.01	3	37.93	37.80	8	1,207	0.66%
2023/08/21	0	0.00	3	37.22	37.00	-3	1,193	-0.25%
2023/08/18	0	0.00	1	37.15	37.15	-1	1,184	-0.08%
2023/08/11	1	39.10	0	0.00	38.75	1	1,112	0.09%
2023/08/10	0	0.00	5	40.20	39.50	-5	1,096	-0.46%
2023/08/09	0	0.00	5	41.00	41.40	-5	1,059	-0.47%
2023/08/08	3	42.08	1	42.15	42.40	2	1,023	0.20%
2023/08/07	33.2	43.01	11	43.02	43.00	22.2	936	2.37%
2023/08/04	1.3	41.04	16	39.79	40.85	-14.7	697	-2.11%
2023/08/02	2	38.40	0	0.00	38.25	2	588	0.34%
2023/07/31	5	39.30	10	38.95	39.00	-5	557	-0.90%
2023/07/28	10	39.60	2	39.50	39.25	8	533	1.50%
2023/07/26	6	39.48	0	0.00	39.20	6	499	1.20%
2023/07/25	2	39.23	3	39.47	39.20	-1	446	-0.22%
2023/07/24	21	38.81	3	39.30	38.70	18	352	5.10%
2023/07/21	1	36.25	0	0.00	36.35	1	273	0.37%
2023/07/14	6	36.70	0	0.00	36.75	6	263	2.27%
2023/07/03	1	36.85	0	0.00	36.90	1	227	0.44%
2023/06/27	0	0.00	1	38.00	37.80	-1	218	-0.46%
2023/06/21	0	0.00	5	38.10	38.20	-5	219	-2.28%
2023/06/19	0	0.00	5	38.50	38.40	-5	219	-2.28%
2023/06/14	0	0.00	0	37.95	37.90	0	217	0.00%
2023/06/13	1	37.20	0	0.00	37.30	1	218	0.46%
2023/06/12	0	0.00	20	37.56	37.60	-20	218	-9.16%
2023/06/02	1	37.55	0	0.00	37.55	1	236	0.42%
2023/04/24	3	37.48	0	0.00	37.50	3	226	1.32%
2023/04/21	0.5	37.60	0	0.00	37.45	0.5	227	0.22%
2023/04/19	0	0.00	2	37.98	37.95	-2	225	-0.89%
2023/04/14	3	38.20	2	38.25	38.20	1	222	0.45%
2023/04/12	4	38.25	0	0.00	38.30	4	219	1.82%
2023/04/11	2	38.10	0	0.00	38.20	2	221	0.90%
2023/04/06	0	0.00	4	38.00	37.95	-4	219	-1.82%
2023/03/31	1	38.20	0	0.00	38.05	1	220	0.45%
2023/03/27	0	38.20	1	37.90	37.95	-1	223	-0.45%
2023/03/24	0	0.00	1	37.95	38.00	-1	228	-0.44%
2023/03/23	2	38.00	0	0.00	38.20	2	229	0.87%
2023/03/21	2	37.60	0	0.00	37.70	2	252	0.79%
2023/03/14	1	38.65	0	0.00	38.60	1	386	0.26%
2023/03/10	0	0.00	1	39.10	39.15	-1	381	-0.26%
2023/02/24	0	0.00	2	39.00	39.15	-2	359	-0.56%
2023/02/22	0	0.00	9	38.96	39.20	-9	355	-2.53%
2023/02/21	1	39.70	0	0.00	39.35	1	354	0.28%
2023/02/09	1	39.00	0	0.00	39.00	1	354	0.28%
2023/02/08	0	0.00	1	39.25	39.25	-1	353	-0.28%
2023/02/07	0	0.00	1	39.00	39.10	-1	353	-0.28%
2023/01/30	0	0.00	1	38.75	38.75	-1	347	-0.29%
2023/01/09	1	38.10	0	0.00	38.20	1	347	0.29%
2022/12/28	1	38.05	0	0.00	38.15	1	357	0.28%
2022/12/16	2	38.50	0	0.00	38.55	2	368	0.54%
2022/12/15	1	39.00	0	0.00	39.00	1	363	0.28%
2022/12/14	0	0.00	2.2	39.17	39.40	-2.2	368	-0.60%
2022/12/13	0	0.00	1	39.30	39.05	-1	364	-0.27%
2022/12/12	13	40.74	0	0.00	40.00	13	347	3.74%
2022/12/09	2	40.20	2	40.53	40.85	0	279	0.00%
2022/12/06	1	37.70	1	37.75	37.70	0	192	0.00%
2022/12/02	1	38.10	0	0.00	37.95	1	192	0.52%
2022/11/23	0	0.00	1	37.40	37.60	-1	195	-0.51%
2022/11/04	0	0.00	1	36.15	36.35	-1	216	-0.46%
2022/10/24	1	36.20	0	0.00	36.20	1	221	0.45%
2022/10/18	1	36.60	1	36.65	36.60	0	224	0.00%
2022/09/21	2	40.73	2	40.13	40.00	0	265	0.00%
2022/09/20	2	40.13	2	40.05	40.15	0	256	0.00%
2022/09/15	1	40.25	1	39.95	39.90	0	259	0.00%
2022/08/26	1	40.30	1	40.20	40.15	0	266	0.00%
2022/08/25	0	0.00	1	40.25	40.20	-1	265	-0.38%
2022/08/24	1	40.30	0	0.00	40.20	1	267	0.37%
2022/08/17	1	39.95	1	40.00	40.00	0	260	0.00%
2022/08/16	1	40.00	1	40.05	40.05	0	259	0.00%
2022/08/15	1	40.00	1	40.15	40.10	0	256	0.00%
2022/08/12	2	39.98	2	40.00	39.90	0	251	0.00%
2022/08/10	1	38.75	1	38.75	38.75	0	238	0.00%
2022/08/05	1	38.00	0	0.00	38.10	1	242	0.41%
2022/08/03	0	0.00	2	37.83	37.60	-2	242	-0.83%
2022/07/29	1	38.50	1	38.45	38.40	0	246	0.00%
2022/07/28	3	38.48	0	0.00	38.20	3	247	1.21%
2022/07/26	0	0.00	4	38.15	38.25	-4	246	-1.63%
2022/07/21	4	37.54	0	0.00	37.55	4	246	1.62%
2022/07/13	0	0.00	5	36.40	36.60	-5	252	-1.98%
2022/07/08	0	0.00	2	36.75	36.50	-2	260	-0.77%
2022/06/09	0	0.00	1	40.50	40.40	-1	234	-0.43%
2022/06/07	1	40.70	0	0.00	40.70	1	239	0.42%
2022/06/01	1	40.55	0	0.00	40.60	1	267	0.37%
2022/05/18	0	0.00	10	40.00	40.10	-10	305	-3.27%
2022/04/28	0	0.00	5	39.95	39.90	-5	366	-1.36%
2022/04/26	0	0.00	0.1	41.25	40.20	-0.1	374	-0.02%
2022/04/20	1	40.70	0	0.00	40.90	1	383	0.26%
2022/04/19	1	40.70	0	0.00	40.55	1	390	0.26%
2022/04/18	1	40.35	0	0.00	40.40	1	393	0.25%
2022/04/11	1	40.25	0	0.00	40.25	1	454	0.22%
2022/04/06	1	40.95	0	0.00	40.95	1	637	0.16%
2022/04/01	0	0.00	7	40.70	40.70	-7	639	-1.09%
2022/03/30	0	0.00	5	41.05	41.10	-5	643	-0.78%
2022/03/18	0	0.00	3	41.40	41.55	-3	639	-0.47%
2022/03/17	0	0.00	20	41.25	41.25	-20	638	-3.13%
2022/03/15	0	40.95	0	0.00	40.70	0	638	0.00%
2022/03/09	0	0.00	1	40.30	40.45	-1	643	-0.16%
2022/03/08	1	39.95	1	40.00	39.95	0	646	0.00%
2022/03/07	1	40.90	0	0.00	41.00	1	640	0.16%
2022/03/04	21	42.05	0	0.00	42.10	21	634	3.31%
2022/02/22	0	43.05	0	0.00	42.40	0	802	0.00%
2022/02/21	1	43.15	1.2	43.10	43.10	-0.2	801	-0.02%
2022/02/11	0	0.00	1	43.50	43.45	-1	842	-0.12%
2022/02/08	0.2	43.00	0	0.00	42.90	0.2	850	0.02%
2022/01/25	0	0.00	1	41.80	41.70	-1	858	-0.12%
2022/01/19	1	42.80	0	0.00	42.95	1	840	0.12%
2022/01/11	1	42.85	0	0.00	42.75	1	832	0.12%
2022/01/05	2	43.98	1	44.20	43.70	1	844	0.12%
2022/01/04	0	0.00	10.1	44.05	44.15	-10.1	833	-1.21%
2022/01/03	1	46.15	4	45.75	44.85	-3	807	-0.37%
2021/12/30	13	43.49	1	43.50	43.75	12	681	1.76%
2021/12/29	1	43.05	2	43.15	43.40	-1	657	-0.15%
2021/12/27	1	42.25	0	0.00	42.25	1	642	0.16%
2021/12/23	1	42.05	1	42.25	42.40	0	653	0.00%
2021/12/17	2	41.90	0	0.00	41.85	2	685	0.29%
2021/12/14	1.1	41.76	0	0.00	41.75	1.1	702	0.15%
2021/12/08	1	42.50	1	42.30	42.25	0	719	0.00%
2021/12/07	1	42.10	1	42.05	42.20	0	786	0.00%
2021/12/06	1	42.00	0	0.00	42.25	1	786	0.13%
2021/12/02	1	41.95	0	0.00	41.95	1	793	0.13%
2021/11/26	3	42.48	0	0.00	42.20	3	783	0.38%
2021/11/25	4	45.13	2.5	45.42	43.20	1.5	766	0.20%
2021/11/24	1	44.10	1	44.15	44.45	0	645	0.00%
2021/11/23	0	0.00	2	43.93	43.75	-2	629	-0.32%
2021/11/18	1	43.10	1	43.55	43.50	0	627	0.00%
2021/11/17	1	43.50	0	0.00	43.60	1	626	0.16%
2021/11/15	1	43.50	4	43.35	43.55	-3	634	-0.47%
2021/11/12	1	43.25	6	43.33	42.90	-5	636	-0.79%
2021/11/11	0	0.00	2	43.40	43.25	-2	640	-0.31%
2021/11/10	0	0.00	2	43.40	43.55	-2	665	-0.30%
2021/11/08	1	42.95	1	43.10	42.90	0	666	0.00%
2021/11/01	1	42.00	1	42.05	41.95	0	692	0.00%
2021/10/29	7	41.75	1	41.70	41.80	6	691	0.87%
2021/10/28	1	41.80	0	0.00	41.75	1	695	0.14%
2021/10/15	0	0.00	3	41.90	42.40	-3	782	-0.38%
2021/10/14	1	40.45	0	0.00	40.15	1	773	0.13%
2021/10/07	0	40.75	0	0.00	40.90	0	829	0.00%
2021/10/05	2	40.20	0	0.00	40.30	2	863	0.23%
2021/09/30	0	0.00	1	42.10	42.30	-1	856	-0.12%
2021/09/28	3	42.90	1	43.00	43.00	2	865	0.23%
2021/09/27	1.5	42.90	1	42.85	42.60	0.5	856	0.06%
2021/09/24	5	41.80	7	41.94	42.05	-2	852	-0.23%
2021/09/23	1	41.60	1	41.45	41.50	0	859	0.00%
2021/09/17	0	0.00	1	42.50	42.40	-1	873	-0.11%
2021/09/16	0	0.00	3	41.50	41.60	-3	866	-0.35%
2021/09/15	1	41.30	2	41.50	41.25	-1	879	-0.11%
2021/09/14	0	0.00	1	41.95	41.85	-1	887	-0.11%
2021/09/10	8	42.81	3	42.68	42.65	5	905	0.55%
2021/09/08	1	39.30	1	39.65	39.00	0	852	0.00%
2021/09/07	1	40.15	2	40.25	40.00	-1	849	-0.12%
2021/09/06	2	40.75	5	40.92	40.50	-3	859	-0.35%
2021/09/03	0	0.00	1	40.35	40.55	-1	853	-0.12%
2021/09/02	0	0.00	1	40.65	40.40	-1	866	-0.12%
2021/09/01	1	40.80	1	40.70	40.80	0	887	0.00%
2021/08/31	2	40.60	0	0.00	40.60	2	915	0.22%
2021/08/27	1	40.35	0	0.00	40.30	1	946	0.11%
2021/08/26	1	40.05	79	39.93	39.90	-78	966	-8.07%
2021/08/25	0	0.00	32	40.55	40.55	-32	1,002	-3.19%
2021/08/20	1	38.85	0	0.00	38.60	1	1,254	0.08%
2021/08/19	1	38.95	0	0.00	38.80	1	1,247	0.08%
2021/08/17	1	39.55	0	0.00	39.35	1	1,245	0.08%
2021/08/16	2	39.80	3	40.63	39.70	-1	1,243	-0.08%
2021/08/13	0	0.00	4	43.29	43.20	-4	1,219	-0.33%
2021/08/12	0	0.00	17	43.32	43.30	-17	1,218	-1.39%
2021/08/11	2	43.95	1	44.30	43.85	1	1,212	0.08%
2021/08/05	1	45.65	0	0.00	45.60	1	1,270	0.08%
2021/08/03	14	45.16	0	0.00	45.30	14	1,345	1.04%
2021/08/02	8	45.24	0	0.00	45.55	8	1,349	0.59%
2021/07/23	4	44.06	1	44.00	43.90	3	1,435	0.21%
2021/07/22	2	43.65	0	0.00	43.55	2	1,455	0.14%
2021/07/20	0	0.00	50	43.39	43.45	-50	1,498	-3.34%
2021/07/19	2	44.35	0	0.00	44.30	2	1,518	0.13%
2021/07/15	0.1	45.15	0	0.00	45.15	0.1	1,765	0.00%
2021/07/09	0	0.00	3	43.87	43.70	-3	1,856	-0.16%
2021/07/06	3	44.30	0	0.00	44.25	3	2,080	0.14%
2021/07/05	2	44.30	3	44.60	44.70	-1	2,166	-0.05%
2021/07/01	2	43.80	1	43.90	43.80	1	2,527	0.04%
2021/06/29	0	0.00	5	43.66	43.65	-5	2,901	-0.17%
2021/06/28	2	44.00	0	0.00	43.90	2	3,193	0.06%
2021/06/25	1.1	43.90	2	44.10	43.90	-1	3,306	-0.03%
2021/06/24	0	0.00	1	43.45	43.40	-1	3,350	-0.03%
2021/06/22	0	0.00	1	43.40	42.85	-1	3,396	-0.03%
2021/06/21	2	43.43	2	43.35	43.20	0	3,394	0.00%
2021/06/17	0	0.00	0.8	44.70	44.80	-0.8	3,425	-0.02%
2021/06/16	1	45.00	1.1	44.81	44.55	-0.1	3,510	0.00%
2021/06/15	0	0.00	1	45.10	45.15	-1	3,568	-0.03%
2021/06/10	2	44.80	0	0.00	44.50	2	3,685	0.05%
2021/06/09	2	45.20	1	44.75	44.55	1	3,891	0.03%
2021/06/08	2	45.63	1	45.50	45.50	1	3,984	0.03%
2021/06/03	1	45.15	2	45.15	45.05	-1	4,005	-0.02%
2021/06/02	21	45.72	18	46.35	45.60	3	4,127	0.07%
2021/06/01	118	47.84	0	0.00	47.35	118	4,108	2.87%	大買/鉅額交易
2021/05/31	0	0.00	3	45.38	46.40	-3	4,098	-0.07%
2021/05/28	2	43.45	0	0.00	44.25	2	4,039	0.05%
2021/05/26	0	0.00	1	42.60	42.65	-1	4,054	-0.02%
2021/05/25	1	42.55	1	42.60	42.50	0	4,088	0.00%
2021/05/19	2	41.50	3	42.17	41.65	-1	4,169	-0.02%
2021/05/18	2	40.93	18	41.52	42.00	-16	4,178	-0.38%
2021/05/17	4	39.01	3	39.57	39.10	1	4,172	0.02%
2021/05/14	1	41.95	0	0.00	41.50	1	4,143	0.02%
2021/05/13	4	41.38	0	0.00	41.20	4	4,124	0.10%
2021/05/12	3	43.51	0	0.00	41.55	3	4,101	0.07%
2021/05/11	1	44.00	2	44.40	44.50	-1	4,055	-0.02%
2021/05/04	20	44.80	0	0.00	46.65	20	4,005	0.50%
2021/05/03	0	0.00	86.1	48.27	47.70	-86.1	3,971	-2.17%
2021/04/28	0	0.00	1	48.85	48.60	-1	3,933	-0.03%
2021/04/27	0	0.00	2	49.30	49.30	-2	3,937	-0.05%
2021/04/23	22	49.98	6	49.84	49.90	16	3,907	0.41%
2021/04/22	13	50.89	281	50.88	50.10	-268	3,948	-6.79%	大賣/鉅額交易
2021/04/21	2	50.55	21	50.00	50.10	-19	3,736	-0.51%
2021/04/20	1	50.10	2	49.90	50.90	-1	3,723	-0.03%
2021/04/19	6	48.98	103	49.03	49.00	-97	3,710	-2.61%	大賣/
2021/04/16	19.5	50.01	2	50.05	49.50	17.5	3,718	0.47%
2021/04/15	4	50.25	0	0.00	50.30	4	3,718	0.11%
2021/04/14	2	49.08	9	48.76	50.00	-7	3,796	-0.18%
2021/04/13	3	50.10	3	49.93	49.40	0	3,799	0.00%
2021/04/12	10	50.68	112	50.53	50.10	-102	3,970	-2.57%	大賣/鉅額交易
2021/04/09	108	51.88	16	52.38	51.90	92	3,932	2.34%	大買/
2021/04/08	148	52.52	10	52.13	52.20	138	3,862	3.57%	大買/鉅額交易
2021/04/07	23	51.01	10	50.66	50.70	13	3,714	0.35%
2021/04/06	8	52.78	11	53.05	52.50	-3	3,493	-0.09%
2021/04/01	7	49.54	7	49.41	49.60	0	3,216	0.00%
2021/03/31	15	49.44	62	49.78	48.90	-47	3,118	-1.51%
2021/03/30	3	47.70	21	48.32	48.20	-18	2,822	-0.64%
2021/03/26	0	0.00	1	46.10	46.60	-1	2,704	-0.04%
2021/03/25	1	45.75	1	45.70	45.55	0	2,676	0.00%
2021/03/24	1	44.95	0	0.00	45.20	1	2,657	0.04%
2021/03/23	2	45.05	2	45.00	45.15	0	2,646	0.00%
2021/03/22	2	45.55	0	0.00	45.20	2	2,631	0.08%
2021/03/19	33	46.02	1	45.75	45.20	32	2,616	1.22%
2021/03/18	28	46.80	3	46.53	46.95	25	2,538	0.98%
2021/03/16	1	48.50	9	47.57	47.55	-8	2,473	-0.32%
2021/03/15	33	47.74	59	48.31	48.40	-26	2,402	-1.08%
2021/03/12	365	47.42	9	46.86	47.60	356	2,209	16.11%	大買/鉅額交易
2021/03/11	1	45.75	0	0.00	45.55	1	2,186	0.05%
2021/03/10	0	0.00	1	45.25	45.35	-1	2,286	-0.04%
2021/03/08	1	46.25	1	46.20	46.15	0	2,275	0.00%
2021/03/05	1	45.40	6	45.33	45.20	-5	2,151	-0.23%
2021/03/04	11	46.06	10	45.84	45.35	1	2,166	0.05%
2021/03/03	1	44.05	1	44.60	44.60	0	2,023	0.00%
2021/03/02	0	0.00	4	44.61	44.20	-4	2,011	-0.20%
2021/02/26	4	45.18	1	44.90	44.85	3	2,003	0.15%
2021/02/25	3	45.25	5	45.21	45.20	-2	1,981	-0.10%
2021/02/24	0.1	45.00	3	45.08	45.05	-3	1,950	-0.15%
2021/02/23	2	44.03	7	44.09	44.20	-5	1,878	-0.27%
2021/02/22	1	43.45	1	43.70	43.50	0	1,865	0.00%
2021/02/18	1	42.80	1	43.25	43.45	0	1,875	0.00%
2021/02/17	1	42.40	1	42.55	42.50	0	1,871	0.00%
2021/02/04	1	41.90	2	41.70	41.65	-1	1,861	-0.05%
2021/02/03	2	42.15	1	41.65	41.65	1	1,868	0.05%
2021/02/02	4	41.38	2	41.93	41.90	2	1,870	0.11%
2021/02/01	3	40.85	3	40.73	40.80	0	1,862	0.00%
2021/01/29	1	41.60	1	41.30	41.15	0	1,855	0.00%
2021/01/28	1	41.65	3	41.37	41.30	-2	1,847	-0.11%
2021/01/27	1	42.35	3	42.18	41.95	-2	1,847	-0.11%
2021/01/26	4	42.68	1	42.40	42.00	3	1,846	0.16%
2021/01/25	0	0.00	41	42.10	42.25	-41	1,849	-2.22%
2021/01/22	4	42.20	3	42.33	42.45	1	1,845	0.05%
2021/01/21	2	42.55	2	42.35	42.50	0	1,837	0.00%
2021/01/20	2	43.38	6	43.41	42.55	-4	1,823	-0.22%
2021/01/19	2	44.63	2	44.33	44.25	0	1,789	0.00%
2021/01/18	0	0.00	3	43.87	44.20	-3	1,784	-0.17%
2021/01/15	6	45.10	0	0.00	44.60	6	1,782	0.34%
2021/01/14	2	45.10	8	45.17	45.15	-6	1,722	-0.35%
2021/01/13	2	45.38	1	45.10	44.95	1	1,707	0.06%
2021/01/12	0	0.00	4	45.38	45.05	-4	1,690	-0.24%
2021/01/11	3	44.92	3	45.97	46.05	0	1,655	0.00%
2021/01/08	1	45.85	3	45.78	45.70	-2	1,624	-0.12%
2021/01/07	2	46.25	9	46.87	46.70	-7	1,588	-0.44%
2021/01/06	28	45.89	11	45.54	45.15	17	1,466	1.16%
2021/01/05	37	47.00	30	46.99	46.70	7	1,394	0.50%
2021/01/04	5	45.02	1	44.30	44.90	4	1,172	0.34%
2020/12/31	0	0.00	3	43.75	44.00	-3	1,105	-0.27%
2020/12/30	1	43.00	1	42.95	42.85	0	1,081	0.00%
2020/12/28	1	42.85	1	43.10	43.35	0	1,083	0.00%
2020/12/25	2	42.65	0	0.00	42.60	2	1,074	0.19%
2020/12/24	1	42.90	1	42.75	42.75	0	1,073	0.00%
2020/12/22	2	44.45	0	0.00	42.75	2	1,086	0.18%
2020/12/18	0	0.00	3	42.20	42.55	-3	1,043	-0.29%
2020/12/17	0	0.00	1	42.25	42.35	-1	1,051	-0.10%
2020/12/16	1	42.25	0	0.00	42.85	1	1,066	0.09%
2020/12/15	3	42.05	1	42.85	41.90	2	1,080	0.19%
2020/12/14	0	0.00	1	43.05	43.00	-1	1,065	-0.09%
2020/12/11	1	43.35	0	0.00	43.40	1	1,064	0.09%
2020/12/10	1	43.35	2	43.45	43.10	-1	1,050	-0.10%
2020/12/09	0	0.00	2	44.05	44.10	-2	1,044	-0.19%
2020/12/08	6	44.79	1	44.75	44.75	5	1,045	0.48%
2020/12/07	1	44.00	1	44.35	44.35	0	1,043	0.00%
2020/12/04	5	44.79	7	45.29	45.05	-2	975	-0.20%
2020/12/03	1	43.65	8	43.63	43.60	-7	858	-0.82%
2020/12/01	1	42.90	0	0.00	43.00	1	854	0.12%
2020/11/30	1	43.30	0	0.00	43.15	1	860	0.12%
2020/11/27	0	0.00	25	42.00	42.05	-25	841	-2.97%
2020/11/25	2	42.30	0	0.00	42.25	2	1,016	0.20%
2020/11/24	20	42.35	0	0.00	42.30	20	1,028	1.95%
2020/11/23	6	42.25	1.1	42.15	42.15	4.9	1,085	0.45%
2020/11/20	20	41.60	0.1	41.70	41.75	19.9	1,109	1.79%
2020/11/18	1	41.90	0	0.00	42.00	1	1,250	0.08%
2020/11/17	3.3	42.42	0	0.00	42.15	3.3	1,262	0.26%
2020/11/11	1	41.50	1	41.55	41.35	0	1,324	0.00%
2020/11/10	1	41.10	2	40.88	40.95	-1	1,322	-0.08%
2020/11/06	5	41.00	1	40.80	40.80	4	1,357	0.29%
2020/11/05	1	40.90	0	0.00	40.80	1	1,374	0.07%
2020/11/04	1	40.40	1	41.20	41.30	0	1,392	0.00%
2020/11/02	2	38.80	3	38.60	39.15	-1	1,415	-0.07%
2020/10/30	2	40.03	2	39.83	39.85	0	1,443	0.00%
2020/10/23	1	41.15	1	41.60	41.55	0	1,530	0.00%
2020/10/20	1	41.10	1	41.20	40.90	0	1,836	0.00%
2020/10/16	0	0.00	1	40.20	40.05	-1	1,993	-0.05%
2020/10/12	2	41.05	0	0.00	40.95	2	2,132	0.09%
2020/09/29	1	41.00	1	40.65	40.60	0	3,296	0.00%
2020/09/28	1	40.25	2	40.75	40.60	-1	3,424	-0.03%
2020/09/25	0	0.00	0.6	40.20	40.10	-0.6	3,451	-0.02%
2020/09/23	1	41.90	0	0.00	41.90	1	3,494	0.03%
2020/09/15	1	43.20	1	42.80	42.80	0	3,511	0.00%
2020/09/11	3	42.33	2	42.20	42.10	1	3,523	0.03%
2020/09/10	1	43.10	6	43.03	43.00	-5	3,507	-0.14%
2020/09/09	0	0.00	2	43.85	43.90	-2	3,492	-0.06%
2020/09/04	1	44.70	0	0.00	44.95	1	3,479	0.03%
2020/09/03	1	45.65	1	46.05	45.30	0	3,478	0.00%
2020/09/02	0	0.00	3	45.35	45.35	-3	3,467	-0.09%
2020/09/01	1	45.80	3	45.75	45.80	-2	3,459	-0.06%
2020/08/31	4	46.58	3	46.50	46.20	1	3,432	0.03%
2020/08/27	1	46.60	0	0.00	45.15	1	3,278	0.03%
2020/08/26	26	45.48	1	45.15	45.15	25	3,224	0.78%
2020/08/25	22	44.99	1	45.35	45.40	21	3,196	0.66%
2020/08/24	25	44.81	15	45.13	45.10	10	3,156	0.32%
2020/08/21	2	42.98	0	0.00	42.85	2	3,051	0.07%
2020/08/20	4	41.01	1	40.45	41.70	3	3,032	0.10%
2020/08/19	0	43.15	5	43.35	43.15	-5	2,997	-0.17%
2020/08/18	1	44.05	1	44.10	43.90	0	2,984	0.00%
2020/08/17	4	44.60	1	44.50	44.60	3	2,965	0.10%
2020/08/14	1	44.10	1	43.70	44.05	0	2,946	0.00%
2020/08/12	0	0.00	1	43.15	43.70	-1	2,915	-0.03%
2020/08/11	3	43.78	2	43.68	43.35	1	2,907	0.03%
2020/08/10	2	44.60	3	44.22	44.05	-1	2,926	-0.03%
2020/08/07	1	45.10	1	44.25	44.25	0	2,921	0.00%
2020/08/06	2	44.95	0	0.00	44.90	2	2,913	0.07%
2020/08/05	3	45.60	4	45.83	45.70	-1	2,918	-0.03%
2020/08/04	0	0.00	1	44.30	44.40	-1	2,932	-0.03%
2020/08/03	0	0.00	7	44.91	44.30	-7	2,989	-0.23%
2020/07/31	4	44.65	1	45.10	44.90	3	3,001	0.10%
2020/07/30	7	44.53	10	44.30	44.45	-3	2,976	-0.10%
2020/07/29	3	44.38	0	0.00	44.50	3	2,951	0.10%
2020/07/28	10	46.00	9	45.52	44.25	1	2,924	0.03%
2020/07/27	15	47.28	7	48.98	46.20	8	2,815	0.28%
2020/07/24	8	47.51	1	46.50	47.15	7	2,675	0.26%
2020/07/23	14	49.16	0	0.00	48.70	14	2,598	0.54%
2020/07/22	41	50.83	30	51.42	50.70	11	2,542	0.43%
2020/07/21	3	47.70	2	47.85	48.00	1	2,431	0.04%
2020/07/20	0	0.00	1	46.85	46.90	-1	2,388	-0.04%
2020/07/17	3	48.37	0	0.00	47.30	3	2,362	0.13%
2020/07/16	1	48.00	4	46.88	46.95	-3	2,315	-0.13%
2020/07/15	16	48.74	0	0.00	47.75	16	2,281	0.70%
2020/07/14	2	48.75	3	48.75	47.80	-1	2,232	-0.04%
2020/07/13	0	0.00	1	50.10	50.10	-1	2,161	-0.05%
2020/07/10	6	49.48	12	49.06	51.40	-6	2,095	-0.29%
2020/07/09	24	52.07	42	52.45	50.80	-18	1,975	-0.91%
2020/07/08	96	53.68	534	53.96	53.40	-438	1,737	-25.21%	大賣/鉅額交易
2020/07/07	501	50.00	3	50.00	50.00	498	1,121	44.40%	大買/鉅額交易
2020/07/02	1	37.20	3	37.33	37.65	-2	952	-0.21%
2020/07/01	0	0.00	10	39.05	39.00	-10	903	-1.11%
2020/06/30	1	39.10	0	0.00	38.90	1	867	0.12%
2020/06/23	0	0.00	1	38.85	38.85	-1	857	-0.12%
2020/06/22	8	39.19	1	39.10	39.15	7	852	0.82%
2020/06/19	0	0.00	7	39.01	38.90	-7	844	-0.83%
2020/06/18	1	38.25	1	38.40	38.55	0	825	0.00%
2020/06/17	3	38.40	0	0.00	38.40	3	821	0.37%
2020/06/16	1	37.90	2	37.85	38.20	-1	829	-0.12%
2020/06/15	2	37.53	0	0.00	37.45	2	844	0.24%
2020/06/11	1	37.40	0	0.00	37.45	1	840	0.12%
2020/06/09	6	38.27	0	0.00	38.20	6	845	0.71%
2020/06/08	0	0.00	1	37.95	37.90	-1	852	-0.12%
2020/06/04	1	37.65	0	0.00	37.70	1	846	0.12%
2020/06/02	11	37.67	0	0.00	37.55	11	852	1.29%
2020/06/01	1	37.40	0	0.00	37.40	1	840	0.12%
2020/05/28	1	37.55	2	37.20	37.15	-1	839	-0.12%
2020/05/27	1	37.45	1	37.30	37.30	0	845	0.00%
2020/05/22	1	36.85	0	0.00	36.90	1	839	0.12%
2020/05/21	0	0.00	2	37.10	37.15	-2	839	-0.24%
2020/05/20	0	0.00	4	37.05	37.00	-4	840	-0.48%
2020/05/19	4	37.31	1	37.20	37.10	3	836	0.36%
2020/05/15	5	37.64	1	37.20	37.25	4	830	0.48%
2020/05/13	1	37.60	10	37.33	37.50	-9	781	-1.15%
2020/05/12	1	37.55	6	37.73	37.50	-5	773	-0.65%
2020/05/11	2	38.15	4	38.21	38.10	-2	751	-0.27%
2020/05/08	3	36.57	0	0.00	36.95	3	698	0.43%
2020/05/07	12	34.68	0	0.00	34.90	12	638	1.88%
2020/05/06	1	33.35	10	33.25	33.25	-9	615	-1.46%
2020/04/30	1	33.55	1	33.55	33.55	0	611	0.00%
2020/04/29	1	33.05	0	0.00	33.00	1	619	0.16%
2020/04/27	0	0.00	1	32.60	33.00	-1	653	-0.15%
2020/04/22	0	0.00	1	31.90	32.10	-1	652	-0.15%
2020/04/21	5	32.74	1	32.70	32.00	4	650	0.62%
2020/04/17	6	33.18	0	0.00	33.45	6	643	0.93%
2020/04/16	1	33.05	1	32.90	32.90	0	639	0.00%
2020/04/14	0	0.00	3	32.48	32.80	-3	641	-0.47%
2020/04/13	1	32.05	0	0.00	32.05	1	644	0.16%
2020/04/09	2	32.25	1	32.10	32.40	1	650	0.15%
2020/04/07	0	0.00	2	31.30	31.35	-2	635	-0.31%
2020/04/06	2	30.60	5	30.64	30.70	-3	627	-0.48%
2020/04/01	0	0.00	1	30.50	30.65	-1	629	-0.16%
2020/03/27	1	30.20	1	30.40	30.20	0	620	0.00%
2020/03/26	2	29.75	0	0.00	29.80	2	611	0.33%
2020/03/25	1	29.25	52	29.59	29.35	-51	611	-8.34%
2020/03/20	1	27.70	1	27.85	27.80	0	620	0.00%
2020/03/19	51	27.57	10	25.50	25.60	41	607	6.74%
2020/03/18	2	28.88	0	0.00	28.30	2	587	0.34%
2020/03/17	1	27.75	1	28.50	28.70	0	584	0.00%
2020/03/16	4	29.43	2	29.60	29.10	2	577	0.35%
2020/03/12	3	31.87	1	32.68	31.20	2	541	0.37%
2020/03/10	0	0.00	21	33.10	33.60	-21	522	-4.02%
2020/03/06	3	34.60	0	0.00	34.60	3	504	0.60%
2020/02/13	1	35.70	0	0.00	35.65	1	546	0.18%
2020/02/12	1	35.35	1	35.45	35.40	0	560	0.00%
2020/02/06	1	36.50	0	0.00	36.50	1	557	0.18%
2020/01/30	0	0.00	1	36.70	36.50	-1	582	-0.17%
2020/01/14	0	0.00	2	39.18	39.10	-2	586	-0.34%
2020/01/13	1	38.60	0	0.00	38.70	1	605	0.17%
2020/01/09	0	0.00	1	38.65	38.30	-1	643	-0.16%
2020/01/07	3	38.47	0	0.00	38.80	3	653	0.46%
2020/01/06	1	39.25	0	0.00	38.90	1	654	0.15%
2019/12/27	1	39.65	0	0.00	39.60	1	733	0.14%
2019/12/26	1	39.75	0	0.00	39.75	1	745	0.13%
2019/12/20	2	40.23	2	40.30	40.15	0	833	0.00%
2019/12/19	1	40.30	0	0.00	40.25	1	830	0.12%
2019/12/18	1	39.55	1	39.85	39.95	0	821	0.00%
2019/12/16	0	0.00	1	39.30	39.35	-1	823	-0.12%
2019/12/09	0	0.00	1	39.55	39.55	-1	862	-0.12%
2019/12/04	1	38.95	1	38.95	38.95	0	923	0.00%
2019/12/02	1	39.35	2	39.20	39.25	-1	929	-0.11%
2019/11/29	1	40.05	0	0.00	39.60	1	930	0.11%
2019/11/28	2	39.90	2	40.03	39.95	0	935	0.00%
2019/11/26	2	39.60	0	0.00	39.35	2	924	0.22%
2019/11/25	2	39.48	1	39.55	39.50	1	923	0.11%
2019/11/22	0	0.00	2	39.15	39.00	-2	918	-0.22%
2019/11/21	1	38.95	1	38.95	39.10	0	929	0.00%
2019/11/20	2	39.00	2	39.23	39.05	0	928	0.00%
2019/11/18	0	0.00	1	39.30	39.30	-1	943	-0.11%
2019/11/15	0	0.00	1	38.60	38.55	-1	978	-0.10%
2019/11/14	2	38.60	0	0.00	38.50	2	984	0.20%
2019/11/13	1	38.60	0	0.00	38.55	1	991	0.10%
2019/11/12	0	0.00	2	38.60	38.55	-2	993	-0.20%
2019/11/06	1	39.85	0	0.00	40.00	1	991	0.10%
2019/11/05	1	40.50	6	40.65	40.30	-5	988	-0.51%
2019/11/04	8	40.19	5	40.14	40.25	3	982	0.31%
2019/11/01	0	0.00	3	38.95	38.85	-3	955	-0.31%
2019/10/30	1	39.00	0	0.00	38.90	1	980	0.10%
2019/10/29	0	0.00	9	39.32	39.10	-9	975	-0.92%
2019/10/28	1	39.50	3	39.45	39.45	-2	980	-0.20%
2019/10/21	0	0.00	2	39.80	39.20	-2	997	-0.20%
2019/10/18	13	39.19	2	39.23	39.50	11	980	1.12%
2019/10/17	0	0.00	2	38.30	38.25	-2	941	-0.21%
2019/10/16	1	38.20	0	38.30	38.10	1	944	0.10%
2019/10/15	3	37.77	2	38.10	38.05	1	940	0.11%
2019/10/08	0	37.45	0	0.00	37.40	0	942	0.00%
2019/10/07	1	36.85	8	36.78	36.80	-7	942	-0.74%
2019/10/04	1	37.25	2	37.18	37.20	-1	1,001	-0.10%
2019/10/03	2	38.00	0	0.00	38.00	2	1,043	0.19%
2019/10/02	1	38.30	1	37.95	38.60	0	1,064	0.00%
2019/10/01	1	38.25	0	0.00	37.95	1	1,070	0.09%
2019/09/27	1	38.70	1	38.70	38.70	0	1,051	0.00%
2019/09/25	3	39.23	0	0.00	39.05	3	1,072	0.28%
2019/09/20	1	40.20	0	0.00	40.30	1	1,064	0.09%
2019/09/19	1	39.85	1	39.85	40.00	0	1,055	0.00%
2019/09/18	0	39.90	0	0.00	39.75	0	1,054	0.00%
2019/09/17	1	39.85	0	0.00	39.70	1	1,052	0.10%
2019/09/16	0	0.00	1	40.05	40.00	-1	1,043	-0.10%
2019/09/10	3	40.47	0	0.00	40.10	3	1,059	0.28%
2019/09/05	5	41.87	1	41.90	41.85	4	1,016	0.39%
2019/09/04	1	41.65	0	0.00	41.70	1	1,024	0.10%
2019/09/02	2	41.83	1	42.00	42.00	1	1,038	0.10%
2019/08/30	0	0.00	1	41.95	41.65	-1	1,036	-0.10%
2019/08/29	1	41.50	0	0.00	41.45	1	1,041	0.10%
2019/08/21	0	0.00	1	42.70	42.55	-1	1,070	-0.09%
2019/08/20	5	42.83	5	42.68	42.95	0	1,067	0.00%
2019/08/16	0	0.00	1	41.65	41.95	-1	1,081	-0.09%
2019/08/15	1	41.05	1	41.65	41.60	0	1,090	0.00%
2019/08/13	1	42.00	0	0.00	41.80	1	1,132	0.09%
2019/08/12	9	42.77	1	42.95	42.75	8	1,159	0.69%
2019/08/08	6	42.07	6	42.08	42.10	0	1,193	0.00%
2019/08/06	0	0.00	1	41.30	41.30	-1	1,320	-0.08%
2019/08/02	1	42.10	1	42.20	42.00	0	1,488	0.00%
2019/07/31	1	43.60	0	0.00	43.65	1	1,521	0.07%
2019/07/26	0	0.00	3	45.27	45.30	-3	1,571	-0.19%
2019/07/25	1	45.70	0	0.00	45.70	1	1,594	0.06%
2019/07/24	1	45.60	2	45.45	45.80	-1	1,606	-0.06%
2019/07/23	2	44.45	0	0.00	44.70	2	1,599	0.13%
2019/07/18	1	44.50	0	0.00	44.45	1	1,700	0.06%
2019/07/17	1	44.65	0	0.00	44.70	1	1,721	0.06%
2019/07/12	1	45.20	0	0.00	45.10	1	1,768	0.06%
2019/07/11	1	45.35	1	45.30	45.30	0	1,797	0.00%
2019/07/09	8	48.81	1	49.30	48.95	7	1,784	0.39%
2019/07/08	5	48.55	7	48.40	48.40	-2	1,770	-0.11%
2019/07/05	1	48.20	0	48.25	48.25	1	1,791	0.06%
2019/07/04	9	48.17	6	48.08	48.15	3	1,838	0.16%
2019/07/03	1	48.20	4	47.80	48.25	-3	1,838	-0.16%
2019/07/02	0	0.00	1	47.95	47.85	-1	1,833	-0.05%
2019/06/28	0	0.00	0.1	47.95	47.90	-0.1	1,863	-0.01%
2019/06/27	0	0.00	1	47.70	47.70	-1	1,929	-0.05%
2019/06/24	1	47.60	1	47.70	47.70	0	2,024	0.00%
2019/06/21	0	0.00	0.1	47.55	47.10	-0.1	2,084	0.00%
2019/06/20	0	0.00	1	47.40	47.40	-1	2,107	-0.05%
2019/06/19	1	47.25	1	47.10	47.15	0	2,116	0.00%
2019/06/18	1	46.90	1	47.00	47.10	0	2,118	0.00%
2019/06/14	0	46.70	0	0.00	46.55	0	2,110	0.00%
2019/06/11	1	46.65	0	0.00	46.80	1	2,137	0.05%
2019/06/10	0	0.00	1	46.50	46.55	-1	2,133	-0.05%
2019/06/06	2	45.65	0	0.00	45.95	2	2,132	0.09%
2019/06/04	3	46.10	0	0.00	46.10	3	2,142	0.14%
2019/06/03	2	46.30	1	46.10	46.05	1	2,149	0.05%
2019/05/31	2	46.38	2.2	46.75	46.60	-0.2	2,147	-0.01%
2019/05/30	2	46.25	1	46.40	46.40	1	2,146	0.05%
2019/05/29	2	45.70	1	46.20	45.50	1	2,155	0.05%
2019/05/27	1	46.65	1	47.45	46.60	0	2,158	0.00%
2019/05/24	5	46.90	6	47.00	46.90	-1	2,158	-0.05%
2019/05/23	4	46.61	2	46.78	46.25	2	2,142	0.09%
2019/05/22	1	48.40	1	48.25	47.75	0	2,103	0.00%
2019/05/21	1	48.60	0	0.00	48.40	1	2,088	0.05%
2019/05/17	3	49.33	0	0.00	49.00	3	2,047	0.15%
2019/05/16	5	51.50	6.2	51.81	50.10	-1.2	2,022	-0.06%
2019/05/15	2	51.05	3	51.57	51.70	-1	1,996	-0.05%
2019/05/14	5	50.17	5	49.51	50.30	0	1,919	0.00%
2019/05/13	7	51.14	5	50.94	50.40	2	1,877	0.11%
2019/05/10	3	50.00	7	49.59	50.00	-4	1,744	-0.23%
2019/05/09	1	50.00	2	49.95	49.60	-1	1,700	-0.06%
2019/05/08	1	49.55	5	50.01	49.80	-4	1,677	-0.24%
2019/05/07	1	48.50	1	49.05	49.55	0	1,646	0.00%
2019/05/06	2	48.10	0	0.00	47.90	2	1,626	0.12%
2019/05/03	2	49.13	1	49.00	48.90	1	1,606	0.06%
2019/05/02	1	49.50	2	50.15	49.90	-1	1,582	-0.06%
2019/04/29	1	48.70	0	0.00	48.65	1	1,548	0.06%
2019/04/26	1	49.95	0	0.00	49.65	1	1,528	0.07%
2019/04/25	1	50.30	2	50.55	50.60	-1	1,514	-0.07%
2019/04/24	2	49.85	3	49.63	49.85	-1	1,471	-0.07%
2019/04/23	0	0.00	1	49.20	49.20	-1	1,446	-0.07%
2019/04/19	2	49.95	1	49.55	49.80	1	1,395	0.07%
2019/04/18	1	49.60	0	0.00	49.60	1	1,383	0.07%
2019/04/17	1	49.95	10	49.58	49.80	-9	1,359	-0.66%
2019/04/16	3	49.97	0	0.00	49.95	3	1,325	0.23%
2019/04/15	1	50.30	0	0.00	51.00	1	1,297	0.08%
2019/04/12	2	51.10	0	0.00	49.80	2	1,266	0.16%
2019/04/11	3	50.00	8	49.97	50.10	-5	1,208	-0.42%
2019/04/10	2	49.40	6	49.72	49.15	-4	1,152	-0.35%
2019/04/02	0	0.00	6	47.72	48.35	-6	1,023	-0.59%
2019/04/01	0	0.00	4	47.75	47.85	-4	992	-0.40%
2019/03/29	8	47.40	1	47.20	47.00	7	919	0.76%
2019/03/28	2	46.98	1	46.90	47.00	1	894	0.11%
2019/03/27	2	46.30	2	46.45	46.50	0	859	0.00%
2019/03/26	4.1	46.66	2	46.45	46.20	2.1	834	0.25%
2019/03/22	2	45.10	3	44.75	44.90	-1	734	-0.14%
2019/03/21	2	44.50	2	44.48	44.45	0	712	0.00%
2019/03/19	0	0.00	2	43.63	43.75	-2	688	-0.29%
2019/03/18	1	44.00	22	43.90	43.80	-21	685	-3.06%
2019/03/15	5	43.63	3	43.63	43.50	2	677	0.30%
2019/03/12	1	42.95	0	0.00	42.85	1	676	0.15%
2019/03/11	1	42.50	2	42.78	42.85	-1	685	-0.15%
2019/03/08	0	0.00	1	41.65	42.25	-1	685	-0.15%
2019/03/04	6	42.13	2	42.10	42.35	4	800	0.50%
2019/02/27	2	42.20	2	42.50	42.75	0	800	0.00%
2019/02/26	0	0.00	1	42.00	42.00	-1	799	-0.13%
2019/02/20	0	0.00	1	41.30	41.30	-1	790	-0.13%
2019/02/19	1	41.15	1	41.35	41.30	0	790	0.00%
2019/02/18	1	41.45	0	0.00	41.15	1	795	0.13%
2019/02/15	1	41.70	0	0.00	41.70	1	783	0.13%
2019/02/14	0	0.00	2	41.88	42.20	-2	776	-0.26%
2019/02/13	2	41.33	11	41.44	41.30	-9	772	-1.17%
2019/01/28	0	0.00	1	41.20	41.20	-1	788	-0.13%
2019/01/25	2	40.48	1	40.60	40.50	1	787	0.13%
2019/01/23	1	40.80	1	40.40	40.40	0	790	0.00%
2019/01/18	2	41.18	0	0.00	41.05	2	802	0.25%
2019/01/17	0	0.00	4	40.98	41.00	-4	808	-0.49%
2019/01/16	1	40.20	0	0.00	40.20	1	802	0.12%
2019/01/15	3	40.60	0	0.00	39.95	3	793	0.38%
2019/01/14	0	0.00	1	40.60	40.50	-1	783	-0.13%
2019/01/10	1	40.90	1	40.85	41.20	0	790	0.00%
2019/01/08	5	40.35	1	40.05	40.35	4	803	0.50%
2019/01/07	6	40.33	0	0.00	40.20	6	807	0.74%
2019/01/02	2	41.53	1	41.70	41.60	1	885	0.11%
2018/12/27	1	42.35	0	0.00	42.15	1	905	0.11%
2018/12/26	1	42.55	0	0.00	41.80	1	901	0.11%
2018/12/25	1	42.00	1	42.20	42.30	0	907	0.00%
2018/12/21	0	0.00	9	41.97	41.80	-9	936	-0.96%
2018/12/20	0	0.00	2	42.53	42.50	-2	929	-0.22%
2018/12/18	20	42.63	0	0.00	42.70	20	925	2.16%
2018/12/13	0	0.00	1	43.45	43.40	-1	945	-0.11%
2018/12/10	40	43.61	1	43.05	42.90	39	951	4.10%
2018/12/07	0	0.00	39	43.63	43.80	-39	947	-4.12%
2018/12/05	55	44.23	0	0.00	43.85	55	948	5.80%
2018/12/04	0	0.00	55	44.59	44.90	-55	970	-5.67%
2018/12/03	4	45.00	0	0.00	44.85	4	992	0.40%
2018/11/30	4	44.00	1	44.90	44.75	3	983	0.30%
2018/11/29	0	0.00	0	43.75	43.75	0	953	0.00%
2018/11/28	2	43.10	4	43.48	43.50	-2	931	-0.21%
2018/11/27	1	43.40	1	43.25	43.40	0	923	0.00%
2018/11/23	3.1	40.80	1	40.70	41.55	2.1	888	0.24%
2018/11/22	6	41.16	1	41.35	40.65	5	907	0.55%
2018/11/21	2	40.55	0	0.00	40.80	2	964	0.21%
2018/11/20	7	40.71	1	40.75	40.90	6	972	0.62%
2018/11/19	3	40.78	0	0.00	41.00	3	978	0.31%
2018/11/16	1	40.65	0	0.00	40.50	1	992	0.10%
2018/11/13	0	0.00	1	39.70	40.35	-1	1,057	-0.09%
2018/11/12	1	40.70	0	0.00	39.90	1	1,108	0.09%
2018/11/08	6	40.55	3	40.62	40.80	3	1,358	0.22%
2018/11/07	0	0.00	1	39.90	39.95	-1	1,367	-0.07%
2018/11/06	2	39.28	0	0.00	38.80	2	1,377	0.15%
2018/10/25	0	38.40	0	0.00	38.50	0	1,573	0.00%
2018/10/18	1	39.25	1	39.65	39.65	0	1,597	0.00%
2018/10/17	1	38.85	0	0.00	38.80	1	1,597	0.06%
2018/10/12	4	37.53	1	37.80	38.20	3	1,592	0.19%
2018/10/11	7	37.70	1	37.40	37.35	6	1,594	0.38%
2018/10/09	1	41.35	0	0.00	41.45	1	1,530	0.07%
2018/10/05	10	40.50	0	0.00	41.00	10	1,534	0.65%
2018/10/04	1	42.15	1	42.25	42.45	0	1,520	0.00%
2018/10/03	1	42.40	2	42.40	42.40	-1	1,527	-0.07%
2018/09/28	0	0.00	5	41.85	42.05	-5	1,557	-0.32%
2018/09/26	1	42.90	0	0.00	42.75	1	1,563	0.06%
2018/09/25	1	42.90	0	0.00	42.75	1	1,587	0.06%
2018/09/21	1	43.50	0	0.00	42.60	1	1,592	0.06%
2018/09/18	1	43.20	1	43.35	43.55	0	1,601	0.00%
2018/09/14	1	43.75	1	43.45	43.75	0	1,639	0.00%
2018/09/13	5	43.17	1	42.90	43.50	4	1,658	0.24%
2018/09/10	11	42.52	0	0.00	42.75	11	1,671	0.66%
2018/09/07	7	46.52	4	46.50	44.80	3	1,864	0.16%
2018/09/06	2	45.75	0	0.00	46.00	2	1,844	0.11%
2018/09/05	0	0.00	1	45.70	45.65	-1	1,856	-0.05%
2018/09/03	0	0.00	1	45.25	44.75	-1	1,950	-0.05%
2018/08/31	0	0.00	5	46.11	45.85	-5	1,955	-0.26%
2018/08/30	0	0.00	2	46.28	46.30	-2	1,974	-0.10%
2018/08/29	5	46.49	7	46.29	46.30	-2	1,985	-0.10%
2018/08/28	9	46.29	3	46.17	46.50	6	1,955	0.31%
2018/08/27	1	45.45	30	45.37	45.50	-29	1,901	-1.53%
2018/08/24	1	45.15	1	44.95	45.00	0	1,908	0.00%
2018/08/23	0	0.00	3	44.77	44.80	-3	1,915	-0.16%
2018/08/22	0	0.00	4	45.52	45.20	-4	1,912	-0.21%
2018/08/21	3	45.95	0	0.00	45.95	3	1,903	0.16%
2018/08/20	1	45.55	0	0.00	44.90	1	1,895	0.05%
2018/08/16	21	45.63	1	45.06	45.85	20	1,861	1.07%
2018/08/15	11	44.30	1	44.15	44.15	10	1,755	0.57%
2018/08/14	1	42.00	1	42.25	42.50	0	1,646	0.00%
2018/08/13	0	0.00	16	41.47	41.55	-16	1,678	-0.95%
2018/08/09	20	42.00	0	0.00	41.50	20	1,648	1.21%
2018/08/08	2	41.85	1	41.85	42.00	1	1,649	0.06%
2018/08/06	0	0.00	2	41.50	41.50	-2	1,643	-0.12%
2018/08/03	22	41.00	11	40.33	40.95	11	1,645	0.67%
2018/08/02	1	43.30	1	43.55	43.25	0	1,551	0.00%
2018/08/01	1	43.00	0	0.00	43.70	1	1,541	0.06%
2018/07/30	1.1	42.51	1	42.75	43.00	0.1	1,501	0.00%
2018/07/27	0	0.00	2	42.48	42.25	-2	1,483	-0.13%
2018/07/16	2	42.75	0	0.00	42.75	2	1,509	0.13%
2018/07/13	2	42.05	2	42.10	42.10	0	1,522	0.00%
2018/07/12	2	41.20	1	41.55	41.55	1	1,541	0.06%
2018/07/11	1	41.30	1	41.25	41.25	0	1,565	0.00%
2018/07/10	1	41.45	1	41.90	41.85	0	1,568	0.00%
2018/07/09	1	41.10	0	0.00	42.10	1	1,567	0.06%
2018/07/06	1	40.25	0	0.00	40.00	1	1,592	0.06%
2018/06/28	1	42.80	0	0.00	42.75	1	1,676	0.06%
2018/06/22	3	42.70	0	0.00	42.55	3	1,660	0.18%
2018/06/21	2	43.70	1	43.50	43.60	1	1,647	0.06%
2018/06/20	1	43.55	1	44.05	43.80	0	1,659	0.00%
2018/06/15	3	45.47	2	45.63	44.95	1	1,663	0.06%
2018/06/14	2	45.35	2	44.98	45.00	0	1,438	0.00%
2018/06/13	2	45.00	1	44.95	45.40	1	1,444	0.07%
2018/06/11	2	45.15	3	45.50	45.65	-1	1,385	-0.07%
2018/06/08	0	46.05	2	46.33	46.00	-2	1,409	-0.14%
2018/06/07	8	46.99	13	46.64	47.10	-5	1,416	-0.35%
2018/06/06	1	46.40	2	46.50	46.85	-1	1,421	-0.07%
2018/06/04	0	0.00	1	47.55	47.40	-1	1,479	-0.07%
2018/06/01	0	0.00	2	47.40	46.90	-2	1,478	-0.14%
2018/05/31	1	47.30	0	0.00	47.90	1	1,479	0.07%
2018/05/30	0	0.00	3	46.45	46.80	-3	1,476	-0.20%
2018/05/29	2	47.75	1	47.65	47.55	1	1,485	0.07%
2018/05/28	0	0.00	3	47.68	48.00	-3	1,519	-0.20%
2018/05/25	3	47.95	0	0.00	47.20	3	1,525	0.20%
2018/05/24	2	46.55	0	0.00	47.10	2	1,510	0.13%
2018/05/23	1	46.50	0	0.00	46.90	1	1,519	0.07%
2018/05/22	7	47.51	0	0.00	47.30	7	1,526	0.46%
2018/05/21	13	46.93	2	46.83	47.15	11	1,519	0.72%
2018/05/17	1	44.65	1	44.85	44.60	0	1,576	0.00%
2018/05/15	3	44.90	3	44.85	44.40	0	1,691	0.00%
2018/05/14	4	45.53	5	45.34	45.40	-1	1,799	-0.06%
2018/05/11	2	45.35	2	45.65	45.00	0	1,830	0.00%
2018/05/10	5	44.70	1	44.90	45.30	4	1,823	0.22%
2018/05/09	3	43.70	0	0.00	43.75	3	1,836	0.16%
2018/05/08	1	43.60	1	43.70	43.70	0	1,865	0.00%
2018/05/03	1	42.70	1	42.65	42.95	0	2,116	0.00%
2018/05/02	3	42.48	0	0.00	42.65	3	2,194	0.14%
2018/04/30	3	42.45	3	42.07	43.10	0	2,256	0.00%
2018/04/27	2	41.55	11	41.35	41.30	-9	2,371	-0.38%
2018/04/26	3	41.43	3	41.45	41.05	0	2,461	0.00%
2018/04/25	4	42.15	2	41.85	42.10	2	2,550	0.08%
2018/04/24	9	42.72	1	43.30	42.35	8	2,653	0.30%
2018/04/19	1	44.10	1	44.60	44.35	0	3,197	0.00%
2018/04/18	1	43.50	0	0.00	43.30	1	3,615	0.03%
2018/04/17	42	44.00	0	0.00	44.00	42	3,784	1.11%
2018/04/13	1	45.50	0	0.00	45.55	1	4,085	0.02%
2018/04/12	1	45.10	2	45.28	45.15	-1	4,140	-0.02%
2018/04/11	0	0.00	2	46.60	46.30	-2	4,140	-0.05%
2018/04/03	1	47.35	2	47.30	47.30	-1	4,412	-0.02%
2018/04/02	3	47.18	1	47.45	48.00	2	4,452	0.04%
2018/03/29	1	45.60	1	45.15	45.00	0	4,935	0.00%
2018/03/28	0	0.00	1	45.90	45.60	-1	5,181	-0.02%
2018/03/26	1	45.30	1	45.30	45.30	0	5,509	0.00%
2018/03/23	2	45.45	1	45.55	45.75	1	5,695	0.02%
2018/03/21	5	47.04	0	0.00	46.95	5	5,678	0.09%
2018/03/20	1	47.60	21	47.35	47.40	-20	5,668	-0.35%
2018/03/19	21	47.81	1	48.00	47.65	20	5,678	0.35%
2018/03/16	1	47.10	4	47.10	47.25	-3	5,658	-0.05%
2018/03/14	1	46.75	0	0.00	47.35	1	5,646	0.02%
2018/03/13	2	48.13	4	47.95	48.00	-2	5,633	-0.04%
2018/03/12	2	48.95	2	48.50	48.50	0	5,630	0.00%
2018/03/09	3	47.57	7	48.06	49.00	-4	5,632	-0.07%
2018/03/08	5	47.22	2	46.80	46.80	3	5,634	0.05%
2018/03/07	0	0.00	1.1	48.36	47.85	-1.1	5,602	-0.02%
2018/03/05	0	48.10	0	0.00	48.10	0	5,620	0.00%
2018/03/01	2	49.25	1	49.40	49.40	1	5,600	0.02%
2018/02/27	1	50.60	1	49.50	49.45	0	5,569	0.00%
2018/02/26	6	50.12	3	50.10	50.30	3	5,560	0.05%
2018/02/23	1	51.20	1	50.30	50.30	0	5,570	0.00%
2018/02/22	2	50.90	2	50.85	50.50	0	5,565	0.00%
2018/02/21	0	0.00	2	50.60	50.90	-2	5,563	-0.04%
2018/02/12	4	49.54	5	48.98	48.80	-1	5,564	-0.02%
2018/02/09	11	49.24	8	50.13	50.70	3	5,536	0.05%
2018/02/08	4	49.88	5	50.66	51.20	-1	5,503	-0.02%
2018/02/07	3	49.18	6	49.63	49.05	-3	5,471	-0.06%
2018/02/06	7	48.00	33	49.55	47.35	-26	5,452	-0.48%
2018/02/05	1	51.40	0	0.00	52.60	1	5,496	0.02%
2018/02/02	1	53.20	1	52.90	52.90	0	5,490	0.00%
2018/01/31	1	52.60	10	52.70	53.80	-9	5,515	-0.16%
2018/01/30	2	53.05	4	53.83	53.20	-2	5,527	-0.04%
2018/01/29	6.1	54.52	1	54.50	53.70	5.1	5,645	0.09%
2018/01/26	6	54.92	10	55.24	55.90	-4	5,568	-0.07%
2018/01/25	1	54.30	0	0.00	54.30	1	5,551	0.02%
2018/01/24	2	54.50	6.2	54.61	55.00	-4.2	5,524	-0.08%
2018/01/23	6	55.18	3	55.33	53.50	3	5,508	0.05%
2018/01/22	1	53.60	5	54.12	54.60	-4	5,472	-0.07%
2018/01/19	5	54.50	33	54.87	53.40	-28	5,502	-0.51%
2018/01/18	6	54.62	16	54.92	54.50	-10	5,542	-0.18%
2018/01/17	13	55.02	12	55.09	54.40	1	5,908	0.02%
2018/01/16	12	53.95	3.1	54.51	53.90	8.9	5,799	0.15%
2018/01/15	8	52.99	12.1	54.97	54.80	-4.1	5,700	-0.07%
2018/01/12	15	53.21	80.5	54.24	53.20	-65.5	5,469	-1.20%
2018/01/11	14	50.68	14	50.39	51.00	0	5,056	0.00%
2018/01/10	35.1	49.68	79	50.29	48.95	-43.9	4,929	-0.89%
2018/01/09	1	47.35	1	47.80	47.50	0	4,691	0.00%
2018/01/08	3	46.97	1	46.80	47.10	2	4,696	0.04%
2018/01/05	1	47.70	5	47.16	46.60	-4	4,679	-0.09%
2018/01/04	1	47.10	15	48.12	47.10	-14	4,710	-0.30%
2018/01/02	6	49.03	8	49.05	48.85	-2	4,534	-0.04%