盟立 (2464)-元富-屏東券商分點個股進出

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
58.7
漲跌
▼2.6
漲幅
-4.24%
成交量
87,973張
產業
上市其他電子類股
399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－元富-屏東券商分點個股進出

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

元富-屏東券商分點個股進出
元富-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	80	62.47	99	62.66	58.70	-19	11,787	-0.16%
2024/05/22	19	59.18	58.2	59.85	61.30	-39.2	10,421	-0.38%
2024/05/21	48	53.58	131.8	54.17	55.80	-83.8	9,695	-0.86%	大賣/
2024/05/20	11.1	50.71	0.3	51.50	50.80	10.8	9,059	0.12%
2024/05/17	14	51.14	7	51.46	51.40	7	8,940	0.08%
2024/05/16	79.2	52.25	46	52.68	50.90	33.2	8,806	0.38%
2024/05/15	0	0.00	9	50.29	51.00	-9	8,377	-0.11%
2024/05/14	2	49.48	11	48.20	49.55	-9	8,265	-0.11%
2024/05/13	1	48.00	0	0.00	48.15	1	8,181	0.01%
2024/05/10	2	49.55	0	0.00	49.05	2	8,134	0.02%
2024/05/09	25	50.19	3	50.13	49.95	22	8,065	0.27%
2024/05/08	4	48.48	1	50.00	48.75	3	7,849	0.04%
2024/05/07	2	49.55	2	48.43	48.90	0	7,735	0.00%
2024/05/03	0	46.85	1	48.90	46.45	-1	7,470	-0.01%
2024/05/02	10	47.81	0	0.00	47.80	10	7,408	0.13%
2024/04/29	8	49.73	3	50.73	49.70	5	7,309	0.07%
2024/04/26	7	50.59	15	51.09	50.70	-8	7,153	-0.11%
2024/04/25	1	48.50	4	47.88	47.45	-3	6,791	-0.04%
2024/04/24	2	47.70	2	47.23	47.45	0	6,692	0.00%
2024/04/23	0	0.00	7	44.94	45.00	-7	6,567	-0.11%
2024/04/19	1	42.80	13	43.90	43.95	-12	6,471	-0.19%
2024/04/18	1	46.95	1	46.30	46.40	0	6,370	0.00%
2024/04/17	0	0.00	0	47.50	47.65	0	6,310	0.00%
2024/04/16	1	46.80	0	0.00	46.40	1	6,251	0.02%
2024/04/15	0.1	48.60	12	49.09	48.20	-11.9	6,159	-0.19%
2024/04/12	4	50.43	6	50.80	50.20	-2	6,060	-0.03%
2024/04/11	11	50.75	15	51.22	50.00	-4	5,920	-0.07%
2024/04/10	13	55.74	188.1	55.69	55.20	-175.1	5,637	-3.11%	大賣/鉅額交易
2024/04/09	67	52.60	236	53.65	53.70	-169	4,978	-3.39%	大賣/鉅額交易
2024/04/08	6.1	48.38	6	48.25	48.90	0.1	4,446	0.00%
2024/04/03	0	0.00	10	47.00	46.70	-10	4,212	-0.24%
2024/04/02	5	47.35	2	47.13	47.65	3	4,148	0.07%
2024/04/01	35	47.52	5	47.49	47.10	30	4,060	0.74%
2024/03/29	0	0.00	15	47.88	46.55	-15	3,885	-0.39%
2024/03/28	12	47.09	1	47.80	47.00	11	3,775	0.29%
2024/03/27	72	49.07	80	48.22	47.90	-8	3,638	-0.22%
2024/03/26	31.1	47.30	32	45.85	45.55	-0.9	3,117	-0.03%
2024/03/25	42	45.91	5	45.55	46.60	37	2,855	1.30%
2024/03/22	1	44.30	44.1	45.23	45.85	-43.1	2,418	-1.78%
2024/03/21	0	42.00	1	41.65	41.70	-1	2,151	-0.05%
2024/03/19	5	43.83	1	41.05	42.10	4	1,948	0.21%
2024/03/15	0	38.35	0	0.00	38.35	0	1,431	0.00%
2024/03/13	1	39.80	2	41.18	39.65	-1	1,389	-0.07%
2024/03/12	0	0.00	5	37.93	38.80	-5	1,190	-0.42%
2024/03/07	2	39.58	0	0.00	39.20	2	1,124	0.18%
2024/03/06	1	40.60	1.1	40.09	40.05	-0.1	1,084	-0.01%
2024/03/05	1.1	39.02	0	39.00	39.00	1.1	942	0.11%
2024/03/04	1	38.63	4	40.36	40.00	-3	905	-0.33%
2024/03/01	0	0.00	1	39.80	39.45	-1	767	-0.13%
2024/02/29	0	0.00	1	37.85	38.15	-1	696	-0.14%
2024/02/27	0	38.00	0.2	37.88	37.75	-0.2	683	-0.03%
2024/02/26	0	38.10	0	0.00	38.40	0	663	0.00%
2024/02/23	2	38.40	1	39.05	38.25	1	641	0.16%
2024/02/22	4	39.39	12	38.84	40.00	-8	544	-1.47%
2024/02/16	0	0.00	1	37.35	37.30	-1	400	-0.25%
2024/02/15	1	38.35	6	38.20	38.25	-5	383	-1.30%
2024/01/22	0	36.25	0	0.00	36.10	0	334	0.00%
2024/01/16	0	37.55	0	0.00	35.85	0	378	0.00%
2024/01/11	0	0.00	37	35.72	35.75	-37	385	-9.61%
2024/01/10	0	35.86	0	0.00	35.70	0	423	0.00%
2024/01/09	0	36.10	0	0.00	35.80	0	430	0.00%
2024/01/05	0	35.96	0	0.00	35.80	0	454	0.00%
2024/01/04	0	35.95	1	35.95	35.85	-1	468	-0.21%
2024/01/03	0	36.15	0	0.00	35.90	0	477	0.00%
2024/01/02	1	36.25	0	0.00	36.20	1	476	0.21%
2023/12/26	0	0.00	1	35.60	35.60	-1	482	-0.21%
2023/12/21	1	35.90	0	0.00	35.90	1	484	0.21%
2023/12/20	1	35.95	2	36.00	36.00	-1	484	-0.21%
2023/12/19	0	0.00	2	36.00	35.95	-2	485	-0.41%
2023/12/15	0	0.00	1	36.60	36.50	-1	489	-0.20%
2023/12/14	0	0.00	6	36.20	36.10	-6	496	-1.21%
2023/12/13	0	0.00	5	36.15	36.05	-5	495	-1.01%
2023/12/11	0	0.00	3	36.15	36.20	-3	526	-0.57%
2023/12/06	0	36.85	0	0.00	36.35	0	562	0.00%
2023/12/04	1	36.60	0	0.00	36.65	1	604	0.17%
2023/11/28	0	0.00	7	36.44	36.50	-7	781	-0.90%
2023/11/27	0	36.50	0	36.55	36.30	0	799	0.00%
2023/11/22	0	0.00	2	36.65	36.65	-2	857	-0.23%
2023/11/20	0	0.00	4	36.68	36.65	-4	914	-0.44%
2023/11/13	0	0.00	0	35.85	36.10	0	939	-0.01%
2023/11/10	1	35.65	0	0.00	35.65	1	948	0.11%
2023/11/09	1	36.95	0	0.00	36.95	1	927	0.11%
2023/11/08	0	0.00	0	37.60	37.20	0	947	0.00%
2023/11/03	8	37.46	0	0.00	37.25	8	1,055	0.76%
2023/11/02	1	37.30	4	37.41	37.30	-3	1,141	-0.26%
2023/11/01	1	36.85	0	0.00	37.00	1	1,378	0.07%
2023/10/31	6	36.83	0	0.00	36.85	6	1,485	0.40%
2023/10/30	1	37.95	0	0.00	37.50	1	1,490	0.07%
2023/10/25	0	0.00	1	39.30	39.15	-1	1,529	-0.07%
2023/10/24	0	0.00	0.3	38.10	38.30	-0.3	1,508	-0.02%
2023/10/20	0	0.00	4	37.70	37.75	-4	1,651	-0.24%
2023/10/19	1	37.95	0	0.00	38.20	1	1,727	0.06%
2023/10/18	1	38.00	1	38.80	38.80	0	1,728	0.00%
2023/10/17	0	0.00	2	39.15	38.85	-2	1,690	-0.12%
2023/10/16	1	38.30	2	38.65	38.90	-1	1,684	-0.06%
2023/10/13	2	38.80	0	0.00	39.00	2	1,679	0.12%
2023/10/11	6	37.25	0	0.00	37.10	6	1,654	0.36%
2023/10/06	2	37.85	0	0.00	37.80	2	1,645	0.12%
2023/09/28	1	38.10	0	0.00	38.10	1	1,653	0.06%
2023/09/27	1	38.00	0	0.00	38.25	1	1,655	0.06%
2023/09/26	1	38.00	0	0.00	37.95	1	1,656	0.06%
2023/09/20	0	38.90	0	0.00	38.70	0	1,644	0.00%
2023/09/19	0	0.00	33	39.02	38.90	-33	1,637	-2.02%
2023/09/15	1	39.55	0.3	39.30	39.15	0.7	1,622	0.04%
2023/09/11	2	40.35	0	0.00	40.00	2	1,574	0.13%
2023/09/07	3	41.55	3	42.15	41.25	0	1,541	0.00%
2023/09/06	0	0.00	1	41.95	42.00	-1	1,522	-0.07%
2023/09/05	0	0.00	1	42.40	42.10	-1	1,501	-0.07%
2023/09/04	13	41.47	0	0.00	41.00	13	1,416	0.92%
2023/09/01	0	0.00	1	42.00	41.65	-1	1,368	-0.07%
2023/08/31	20	40.50	0	0.00	39.95	20	1,337	1.50%
2023/08/30	3	40.05	5	39.70	40.50	-2	1,324	-0.15%
2023/08/28	0	0.00	1	38.80	38.80	-1	1,278	-0.08%
2023/08/24	2	38.15	2	39.10	38.45	0	1,254	0.00%
2023/08/23	0	0.00	0.1	37.55	37.80	-0.1	1,207	-0.01%
2023/08/18	1	37.10	0	0.00	37.15	1	1,184	0.08%
2023/08/16	1	37.20	0	0.00	37.05	1	1,158	0.09%
2023/08/15	0	0.00	3	37.78	37.60	-3	1,143	-0.26%
2023/08/14	1	37.75	0	0.00	37.70	1	1,132	0.09%
2023/08/09	0	0.00	0.2	41.25	41.40	-0.2	1,059	-0.02%
2023/08/08	0	0.00	1.9	42.23	42.40	-1.9	1,023	-0.19%
2023/08/07	8.2	42.71	12	43.20	43.00	-3.8	936	-0.41%
2023/08/04	0.2	40.85	2	40.08	40.85	-1.8	697	-0.26%
2023/08/02	0	0.00	3	37.80	38.25	-3	588	-0.51%
2023/07/28	0	0.00	0.4	39.45	39.25	-0.4	533	-0.07%
2023/07/27	5	39.00	0	0.00	38.65	5	511	0.98%
2023/07/26	0	0.00	3	40.00	39.20	-3	499	-0.60%
2023/07/25	0.3	39.20	1	39.20	39.20	-0.7	446	-0.16%
2023/07/24	0.1	37.95	5	38.36	38.70	-4.9	352	-1.39%
2023/07/19	1	36.40	0	0.00	36.50	1	267	0.37%
2023/07/14	0	0.00	2	36.83	36.75	-2	263	-0.76%
2023/07/12	0	0.00	1	36.65	36.50	-1	257	-0.39%
2023/07/11	0	0.00	2	37.10	37.10	-2	253	-0.79%
2023/07/06	0	0.00	1	36.65	36.65	-1	240	-0.42%
2023/07/04	0	36.80	1	36.70	36.70	-1	231	-0.43%
2023/07/03	0.2	37.05	0	0.00	36.90	0.2	227	0.09%
2023/06/30	0	0.00	1	38.00	38.05	-1	222	-0.45%
2023/06/21	0	0.00	11	38.05	38.20	-11	219	-5.01%
2023/06/20	0.1	38.25	0	0.00	38.15	0.1	218	0.05%
2023/06/14	0.6	38.10	0	0.00	37.90	0.6	217	0.28%
2023/06/07	0	0.00	1	37.90	37.90	-1	225	-0.44%
2023/05/17	0	0.00	0.7	37.00	37.15	-0.7	254	-0.27%
2023/05/16	1	36.51	0	0.00	36.35	1	250	0.41%
2023/05/03	0	0.00	1	37.95	37.95	-1	228	-0.44%
2023/05/02	0	0.00	5	37.90	37.90	-5	229	-2.18%
2023/04/26	0	0.00	3	37.45	37.50	-3	229	-1.31%
2023/04/25	2	37.45	1	37.40	37.50	1	228	0.44%
2023/04/19	0.3	38.15	0	0.00	37.95	0.3	225	0.13%
2023/04/17	1	38.40	0	0.00	38.40	1	223	0.45%
2023/04/14	0	0.00	1	38.30	38.20	-1	222	-0.45%
2023/04/13	0	0.00	7	38.26	38.10	-7	220	-3.17%
2023/04/12	0.4	38.20	0	0.00	38.30	0.4	219	0.18%
2023/04/07	0	0.00	1	38.00	38.05	-1	220	-0.45%
2023/03/29	0	0.00	0.1	37.80	37.75	-0.1	221	-0.05%
2023/03/24	0	39.20	0	0.00	38.00	0	228	0.00%
2023/03/23	0	38.20	0	0.00	38.20	0	229	0.00%
2023/03/22	24	38.03	2	37.95	38.10	22	235	9.35%
2023/03/21	0	0.00	2	37.65	37.70	-2	252	-0.79%
2023/03/20	0	0.00	1	37.15	37.35	-1	319	-0.31%
2023/03/17	1	37.75	0	0.00	37.60	1	405	0.25%
2023/03/16	0	37.95	0	0.00	37.55	0	402	0.00%
2023/03/15	0	0.00	8	38.34	38.15	-8	394	-2.03%
2023/03/03	0	0.00	1	39.10	39.10	-1	361	-0.28%
2023/02/20	0	0.00	1	39.05	39.25	-1	347	-0.29%
2023/02/17	1	39.10	0	0.00	39.10	1	349	0.29%
2023/02/09	0	0.00	5	39.15	39.00	-5	354	-1.41%
2023/02/07	0	0.00	1	39.05	39.10	-1	353	-0.28%
2023/02/01	1	38.85	0	0.00	38.90	1	348	0.29%
2023/01/16	0	0.00	1	38.40	38.25	-1	347	-0.29%
2023/01/09	0	0.00	25	38.20	38.20	-25	347	-7.20%
2022/12/26	0	0.00	3	38.13	38.20	-3	357	-0.84%
2022/12/22	0	0.00	1	38.25	38.25	-1	362	-0.28%
2022/12/21	0	0.00	2	38.20	38.05	-2	366	-0.55%
2022/12/20	0	38.95	0	0.00	38.15	0	365	0.00%
2022/12/15	0	0.00	1	39.05	39.00	-1	363	-0.28%
2022/12/14	1	39.15	2	39.28	39.40	-1	368	-0.27%
2022/12/13	1	40.05	0	0.00	39.05	1	364	0.27%
2022/12/12	8	40.79	0	0.00	40.00	8	347	2.30%
2022/12/09	0.1	40.46	10.2	40.41	40.85	-10.1	279	-3.59%
2022/12/01	0	0.00	17	37.94	38.10	-17	193	-8.78%
2022/11/30	0	0.00	18	37.65	37.60	-18	193	-9.31%
2022/11/29	0	0.00	1	37.50	37.45	-1	193	-0.52%
2022/11/25	0	0.00	1	37.75	37.60	-1	198	-0.50%
2022/11/24	0	0.00	13	37.52	37.60	-13	197	-6.58%
2022/11/23	0	37.65	1	37.45	37.60	-1	195	-0.51%
2022/11/22	1	37.50	0	0.00	37.40	1	196	0.51%
2022/11/15	0	0.00	14	37.68	37.75	-14	200	-6.97%
2022/11/08	0	0.00	2	36.98	37.25	-2	204	-0.98%
2022/11/07	1	36.65	0	0.00	36.80	1	213	0.47%
2022/10/25	0	0.00	1	36.05	35.90	-1	221	-0.45%
2022/10/24	0	0.00	1	36.20	36.20	-1	221	-0.45%
2022/10/21	0	0.00	1	36.05	36.05	-1	221	-0.45%
2022/10/14	0	0.00	15	36.42	36.55	-15	230	-6.50%
2022/10/13	0	0.00	22	36.38	35.75	-22	231	-9.51%
2022/10/03	0	0.00	1	37.50	37.60	-1	231	-0.43%
2022/09/29	0	0.00	2	38.25	37.80	-2	231	-0.86%
2022/09/28	0	0.00	2	37.90	37.90	-2	232	-0.86%
2022/09/26	0	0.00	7	38.78	38.65	-7	240	-2.91%
2022/09/23	0	0.00	1	40.00	39.80	-1	246	-0.41%
2022/09/22	0	0.00	1	40.00	40.15	-1	253	-0.39%
2022/09/21	0	0.00	5	40.55	40.00	-5	265	-1.88%
2022/09/20	0	0.00	4	39.93	40.15	-4	256	-1.56%
2022/09/19	1	39.50	0	0.00	39.50	1	255	0.39%
2022/09/15	0	0.00	3	40.30	39.90	-3	259	-1.16%
2022/09/13	0	0.00	1	40.15	40.15	-1	270	-0.37%
2022/09/06	0	0.00	1	39.10	39.25	-1	275	-0.36%
2022/09/01	0	0.00	1	39.75	39.65	-1	271	-0.37%
2022/08/24	0	0.00	2	40.38	40.20	-2	267	-0.75%
2022/08/19	1	40.00	1	40.50	40.40	0	261	0.00%
2022/08/12	2	40.25	5	40.10	39.90	-3	251	-1.19%
2022/08/10	0	0.00	1	38.95	38.75	-1	238	-0.42%
2022/07/28	0	0.00	12	38.54	38.20	-12	247	-4.85%
2022/07/27	0	0.00	1	38.05	38.35	-1	246	-0.41%
2022/07/25	0	0.00	2	38.50	38.35	-2	245	-0.81%
2022/07/22	0	0.00	2	37.60	38.20	-2	243	-0.82%
2022/07/20	0	0.00	1	37.70	37.50	-1	247	-0.40%
2022/07/19	0.1	37.75	10	37.64	37.80	-9.9	255	-3.86%
2022/07/15	1	36.95	2	37.65	37.75	-1	253	-0.39%
2022/07/13	0	0.00	1	36.45	36.60	-1	252	-0.40%
2022/07/12	1	36.35	10	36.02	36.15	-9	253	-3.55%
2022/07/07	0	0.00	3	36.18	36.55	-3	261	-1.15%
2022/07/06	1	36.30	0	0.00	36.05	1	261	0.38%
2022/07/05	0	36.80	1	37.00	36.80	-1	260	-0.38%
2022/07/04	0	0.00	1	36.60	36.70	-1	259	-0.39%
2022/07/01	0	0.00	5	38.71	38.35	-5	253	-1.98%
2022/06/30	0	0.00	8	39.33	39.15	-8	242	-3.30%
2022/06/29	0	0.00	2	39.88	39.80	-2	236	-0.85%
2022/06/27	0	0.00	12	40.10	40.00	-12	226	-5.30%
2022/06/24	0	0.00	23.6	39.78	39.90	-23.6	225	-10.45%
2022/06/23	0	0.00	1	39.20	39.40	-1	227	-0.44%
2022/06/10	0	0.00	3	40.55	40.60	-3	232	-1.29%
2022/06/08	0	0.00	2	40.65	40.50	-2	236	-0.85%
2022/06/02	0	0.00	1	40.40	40.35	-1	256	-0.39%
2022/05/31	0	0.00	3	40.73	40.80	-3	268	-1.12%
2022/05/18	0	0.00	1	40.15	40.10	-1	305	-0.33%
2022/05/12	2	39.40	0	0.00	39.30	2	315	0.63%
2022/05/11	0	0.00	1	39.60	39.80	-1	326	-0.31%
2022/05/10	0	0.00	3	39.60	39.95	-3	329	-0.91%
2022/05/09	0	0.00	0	40.00	39.70	0	334	0.00%
2022/05/05	0	0.00	1	40.05	40.05	-1	340	-0.29%
2022/04/29	0	0.00	1	40.30	40.10	-1	356	-0.28%
2022/04/25	2	40.50	5	40.29	40.10	-3	377	-0.79%
2022/04/20	0	0.00	1	40.70	40.90	-1	383	-0.26%
2022/04/14	0	0.00	1	41.40	41.00	-1	408	-0.24%
2022/04/13	0	0.00	1	40.65	40.95	-1	413	-0.24%
2022/04/08	0	0.00	0	40.80	40.65	0	582	-0.01%
2022/04/01	0	0.00	1	40.70	40.70	-1	639	-0.16%
2022/03/31	0	0.00	0	41.40	40.90	0	640	0.00%
2022/03/30	0	0.00	5	41.15	41.10	-5	643	-0.78%
2022/03/29	0	0.00	12	40.86	40.90	-12	649	-1.85%
2022/03/28	1	40.70	0	0.00	40.90	1	650	0.15%
2022/03/25	0	0.00	1	40.80	40.80	-1	648	-0.15%
2022/03/23	0	0.00	15.1	41.50	41.45	-15.1	640	-2.36%
2022/03/22	0	0.00	0	41.90	41.60	0	637	0.00%
2022/03/18	0.1	41.55	1	41.55	41.55	-0.9	639	-0.14%
2022/03/14	0	0.00	3	41.30	41.30	-3	638	-0.47%
2022/03/11	0	0.00	1	41.30	41.20	-1	639	-0.16%
2022/03/03	0	0.00	2	42.15	42.25	-2	645	-0.31%
2022/02/25	0	0.00	5	41.70	41.85	-5	799	-0.63%
2022/02/23	0	0.00	1	42.50	42.60	-1	800	-0.12%
2022/02/18	0	0.00	2	43.03	43.10	-2	800	-0.25%
2022/02/17	1.5	42.73	0	0.00	42.70	1.5	805	0.19%
2022/02/11	0	0.00	5	43.20	43.45	-5	842	-0.59%
2022/02/10	0	0.00	1	43.15	43.20	-1	832	-0.12%
2022/02/08	0	0.00	2	42.65	42.90	-2	850	-0.24%
2022/02/07	0	0.00	1	42.05	42.55	-1	857	-0.12%
2022/01/25	0	0.00	9	41.92	41.70	-9	858	-1.05%
2022/01/21	0	0.00	7	43.04	42.50	-7	856	-0.82%
2022/01/20	0.1	43.60	0	0.00	43.60	0.1	849	0.01%
2022/01/19	0	0.00	1	43.05	42.95	-1	840	-0.12%
2022/01/18	5	43.16	2	42.90	42.90	3	838	0.36%
2022/01/17	1	43.20	0	0.00	43.20	1	835	0.12%
2022/01/12	1	43.35	0	0.00	43.50	1	831	0.12%
2022/01/11	0	0.00	1	42.65	42.75	-1	832	-0.12%
2022/01/04	2	44.30	2	44.25	44.15	0	833	0.00%
2022/01/03	5	45.39	6	45.55	44.85	-1	807	-0.12%
2021/12/29	3	43.32	5.1	43.26	43.40	-2.1	657	-0.32%
2021/12/28	0	0.00	1	42.35	42.30	-1	636	-0.16%
2021/12/27	1	42.25	10	42.30	42.25	-9	642	-1.40%
2021/12/23	0	0.00	1	42.00	42.40	-1	653	-0.15%
2021/12/21	0	0.00	1	41.70	41.80	-1	669	-0.15%
2021/12/20	0	0.00	8	41.65	41.65	-8	683	-1.17%
2021/12/17	1.1	41.81	0	0.00	41.85	1.1	685	0.16%
2021/12/16	0	0.00	1	42.05	42.05	-1	684	-0.15%
2021/12/14	4	41.80	1	42.00	41.75	3	702	0.43%
2021/12/13	4	41.88	0	0.00	42.00	4	700	0.57%
2021/12/10	0.1	42.00	2	41.98	42.00	-1.9	705	-0.27%
2021/12/09	0	0.00	1	42.30	42.10	-1	711	-0.14%
2021/12/08	1	42.30	1	42.30	42.25	0	719	0.00%
2021/12/07	0	0.00	1	42.15	42.20	-1	786	-0.13%
2021/12/06	0	0.00	3	42.20	42.25	-3	786	-0.38%
2021/12/03	2	41.95	0	0.00	41.95	2	795	0.25%
2021/11/26	2	42.38	1	42.55	42.20	1	783	0.13%
2021/11/25	3	44.90	11	45.22	43.20	-8	766	-1.04%
2021/11/24	0	0.00	3	44.20	44.45	-3	645	-0.46%
2021/11/23	0	0.00	1	43.90	43.75	-1	629	-0.16%
2021/11/22	0	0.00	4	43.36	43.45	-4	625	-0.64%
2021/11/19	1	43.30	0	0.00	43.30	1	629	0.16%
2021/11/18	0	0.00	18	43.55	43.50	-18	627	-2.87%
2021/11/17	3.1	43.82	13	43.53	43.60	-9.9	626	-1.58%
2021/11/16	4	43.71	2.5	43.69	43.80	1.5	632	0.24%
2021/11/15	1	43.50	2	43.40	43.55	-1	634	-0.16%
2021/11/12	3.6	43.09	1	43.25	42.90	2.6	636	0.41%
2021/11/11	3	43.30	3	43.40	43.25	0	640	0.00%
2021/11/10	0	0.00	4	43.69	43.55	-4	665	-0.60%
2021/11/09	0	0.00	3	42.72	42.75	-3	655	-0.46%
2021/11/08	0	0.00	2	42.88	42.90	-2	666	-0.30%
2021/11/05	0	0.00	1.3	42.84	42.90	-1.3	673	-0.19%
2021/11/04	0	0.00	2.4	42.24	42.40	-2.4	666	-0.35%
2021/11/03	2	41.53	0	0.00	41.80	2	665	0.30%
2021/11/02	1	41.95	2	41.78	41.50	-1	673	-0.15%
2021/11/01	4	42.09	10	41.99	41.95	-6	692	-0.87%
2021/10/29	1	41.60	8	41.60	41.80	-7	691	-1.01%
2021/10/28	0	0.00	21.5	41.79	41.75	-21.5	695	-3.09%
2021/10/27	0	0.00	1	41.40	41.65	-1	718	-0.14%
2021/10/26	2	41.60	0	0.00	41.55	2	733	0.27%
2021/10/25	0	0.00	23	41.43	41.50	-23	737	-3.12%
2021/10/22	0	0.00	5	41.32	41.50	-5	751	-0.67%
2021/10/21	0.1	41.40	0	0.00	41.50	0.1	765	0.02%
2021/10/20	0	0.00	7	41.46	41.50	-7	772	-0.91%
2021/10/19	1	41.25	0	0.00	41.40	1	784	0.13%
2021/10/18	5	41.58	3	40.95	40.95	2	783	0.26%
2021/10/15	0	42.20	1	40.80	42.40	-1	782	-0.13%
2021/10/13	0	0.00	7	40.14	40.00	-7	780	-0.90%
2021/10/12	0	0.00	2	40.33	40.20	-2	792	-0.25%
2021/10/05	3	40.30	6	39.41	40.30	-3	863	-0.35%
2021/10/01	6	41.45	0	0.00	40.80	6	860	0.70%
2021/09/29	1	42.30	0	0.00	42.05	1	862	0.12%
2021/09/27	1	42.85	1	42.65	42.60	0	856	0.00%
2021/09/24	5	41.75	5	42.00	42.05	0	852	0.00%
2021/09/22	3	41.27	3	41.25	41.30	0	866	0.00%
2021/09/17	9	42.52	3	42.43	42.40	6	873	0.69%
2021/09/16	0	0.00	1	41.60	41.60	-1	866	-0.12%
2021/09/15	2	41.25	4	41.25	41.25	-2	879	-0.23%
2021/09/14	4	41.80	0	0.00	41.85	4	887	0.45%
2021/09/13	0	0.00	1.2	42.08	42.20	-1.2	897	-0.13%
2021/09/10	8.5	42.89	6	43.08	42.65	2.5	905	0.28%
2021/09/09	1	39.30	0	0.00	39.50	1	848	0.12%
2021/09/06	1	40.85	2	40.70	40.50	-1	859	-0.12%
2021/09/03	0	0.00	3	40.60	40.55	-3	853	-0.35%
2021/09/02	0	0.00	1	40.35	40.40	-1	866	-0.12%
2021/09/01	0	0.00	4	40.70	40.80	-4	887	-0.45%
2021/08/31	0	0.00	1	40.55	40.60	-1	915	-0.11%
2021/08/27	0	40.40	10	40.30	40.30	-10	946	-1.06%
2021/08/26	1	40.00	0	0.00	39.90	1	966	0.10%
2021/08/24	2	39.70	4	39.55	39.60	-2	1,152	-0.17%
2021/08/23	0	0.00	5	39.00	39.55	-5	1,227	-0.41%
2021/08/20	0	0.00	5	38.54	38.60	-5	1,254	-0.40%
2021/08/17	1.2	39.68	0	0.00	39.35	1.2	1,245	0.09%
2021/08/13	6	43.30	0	0.00	43.20	6	1,219	0.49%
2021/08/11	0	0.00	5	43.83	43.85	-5	1,212	-0.41%
2021/08/10	1	44.20	2	44.00	43.95	-1	1,217	-0.08%
2021/08/09	0	44.60	0	0.00	44.45	0	1,240	0.00%
2021/08/06	2	45.00	0	0.00	44.90	2	1,256	0.16%
2021/08/05	2	46.00	1	45.55	45.60	1	1,270	0.08%
2021/08/04	1	45.10	0	0.00	45.35	1	1,304	0.08%
2021/08/03	0	0.00	1	45.30	45.30	-1	1,345	-0.07%
2021/08/02	1	45.45	4	45.29	45.55	-3	1,349	-0.22%
2021/07/30	2	44.65	20	44.65	44.65	-18	1,345	-1.34%
2021/07/29	1	44.05	0	0.00	44.00	1	1,343	0.07%
2021/07/27	16	44.44	2	44.75	44.25	14	1,390	1.01%
2021/07/26	1	44.45	18	44.41	44.80	-17	1,423	-1.19%
2021/07/23	0	0.00	22	44.19	43.90	-22	1,435	-1.53%
2021/07/22	0	0.00	17	43.65	43.55	-17	1,455	-1.17%
2021/07/21	7	43.36	4	43.29	43.10	3	1,482	0.20%
2021/07/20	0	0.00	3	43.85	43.45	-3	1,498	-0.20%
2021/07/19	4	44.54	10	44.27	44.30	-6	1,518	-0.40%
2021/07/16	3	44.73	0	0.00	44.80	3	1,742	0.17%
2021/07/15	2	45.00	8	44.88	45.15	-6	1,765	-0.34%
2021/07/14	1	44.70	12	44.64	44.30	-11	1,788	-0.61%
2021/07/13	1	44.85	8	45.16	44.65	-7	1,808	-0.39%
2021/07/12	6	43.78	8	44.04	44.15	-2	1,817	-0.11%
2021/07/08	1	44.10	10	44.12	44.00	-9	1,926	-0.47%
2021/07/07	2	44.35	12	44.26	44.10	-10	1,978	-0.51%
2021/07/06	0	0.00	4	44.30	44.25	-4	2,080	-0.19%
2021/07/05	3.5	44.61	0	0.00	44.70	3.5	2,166	0.16%
2021/07/02	0	0.00	13	43.90	43.90	-13	2,305	-0.56%
2021/07/01	0	0.00	3	43.90	43.80	-3	2,527	-0.12%
2021/06/30	4	43.80	6	43.76	43.70	-2	2,806	-0.07%
2021/06/28	1	44.00	2	44.10	43.90	-1	3,193	-0.03%
2021/06/25	0	0.00	7	44.11	43.90	-7	3,306	-0.21%
2021/06/23	0	0.00	25	43.28	43.30	-25	3,385	-0.74%
2021/06/22	6	43.13	15.6	43.28	42.85	-9.6	3,396	-0.28%
2021/06/21	1.5	43.40	26	43.24	43.20	-24.5	3,394	-0.72%
2021/06/18	4	44.35	22	44.39	44.30	-18	3,401	-0.53%
2021/06/17	1	44.80	9	44.83	44.80	-8	3,425	-0.23%
2021/06/16	2	44.65	5	44.62	44.55	-3	3,510	-0.09%
2021/06/15	2	44.95	0	0.00	45.15	2	3,568	0.06%
2021/06/11	0	0.00	2	44.25	44.25	-2	3,598	-0.06%
2021/06/10	0	0.00	82	44.85	44.50	-82	3,685	-2.22%
2021/06/09	3	44.57	65	44.64	44.55	-62	3,891	-1.59%
2021/06/08	50	46.49	0	0.00	45.50	50	3,984	1.25%
2021/06/07	28	45.44	34	44.50	45.60	-6	3,983	-0.15%
2021/06/04	6	44.58	6	44.54	44.50	0	3,988	0.00%
2021/06/03	5	45.10	43	45.10	45.05	-38	4,005	-0.95%
2021/06/02	29	46.38	25	45.62	45.60	4	4,127	0.10%
2021/06/01	76	46.94	13	47.91	47.35	63	4,108	1.53%
2021/05/31	8	43.89	47	44.57	46.40	-39	4,098	-0.95%
2021/05/28	15	43.68	3	43.47	44.25	12	4,039	0.30%
2021/05/27	0	0.00	3	42.27	42.40	-3	4,023	-0.07%
2021/05/26	2	42.78	0	0.00	42.65	2	4,054	0.05%
2021/05/25	3	42.93	2	42.45	42.50	1	4,088	0.02%
2021/05/24	0	0.00	5	41.70	42.00	-5	4,151	-0.12%
2021/05/21	5	41.30	21	41.68	41.45	-16	4,162	-0.38%
2021/05/20	0	0.00	3	41.92	41.15	-3	4,170	-0.07%
2021/05/19	7	42.14	8	41.90	41.65	-1	4,169	-0.02%
2021/05/18	12	40.89	28	41.12	42.00	-16	4,178	-0.38%
2021/05/17	5	39.67	17	39.94	39.10	-12	4,172	-0.29%
2021/05/14	1	41.20	12	41.70	41.50	-11	4,143	-0.27%
2021/05/13	3	42.03	12	40.72	41.20	-9	4,124	-0.22%
2021/05/12	6	41.73	137	42.54	41.55	-131	4,101	-3.19%	大賣/鉅額交易
2021/05/11	1	46.00	15	44.97	44.50	-14	4,055	-0.35%
2021/05/07	3	47.25	3	47.23	48.05	0	4,017	0.00%
2021/05/06	6	46.83	2	46.60	46.00	4	4,013	0.10%
2021/05/05	10	46.99	13	46.85	46.35	-3	4,007	-0.07%
2021/05/04	14	46.45	10.1	46.41	46.65	3.9	4,005	0.10%
2021/05/03	26	48.29	28	47.95	47.70	-2	3,971	-0.05%
2021/04/29	11	49.50	6	49.34	49.20	5	3,938	0.13%
2021/04/28	35	49.02	33	48.80	48.60	2	3,933	0.05%
2021/04/27	39	49.57	41	49.57	49.30	-2	3,937	-0.05%
2021/04/26	68.4	50.03	8	50.01	50.00	60.4	3,913	1.54%
2021/04/23	23.1	49.83	24	49.79	49.90	-0.9	3,907	-0.02%
2021/04/22	107	50.90	16.3	50.92	50.10	90.7	3,948	2.30%	大買/
2021/04/21	69	50.13	26	50.14	50.10	43	3,736	1.15%
2021/04/20	52	49.74	12	50.60	50.90	40	3,723	1.07%
2021/04/19	46.4	49.16	27	49.05	49.00	19.4	3,710	0.52%
2021/04/16	62.3	49.89	12	49.68	49.50	50.3	3,718	1.35%
2021/04/15	35	50.05	11	49.94	50.30	24	3,718	0.65%
2021/04/14	62.3	49.03	22.1	49.50	50.00	40.2	3,796	1.06%
2021/04/13	231.3	50.04	11	49.73	49.40	220.3	3,799	5.80%	大買/鉅額交易
2021/04/12	196.8	50.58	18.1	50.30	50.10	178.7	3,970	4.50%	大買/鉅額交易
2021/04/09	293.7	51.75	59	51.92	51.90	234.7	3,932	5.97%	大買/鉅額交易
2021/04/08	179.4	51.86	66	52.62	52.20	113.4	3,862	2.94%	大買/鉅額交易
2021/04/07	446.4	51.20	17.1	50.56	50.70	429.3	3,714	11.56%	大買/鉅額交易
2021/04/06	87.5	52.87	30	53.27	52.50	57.5	3,493	1.65%
2021/04/01	168	49.45	11	49.41	49.60	157	3,216	4.88%	大買/鉅額交易
2021/03/31	108	49.28	7	49.53	48.90	101	3,118	3.24%	大買/鉅額交易
2021/03/30	10.2	47.45	12	47.75	48.20	-1.8	2,822	-0.06%
2021/03/29	7	46.99	1	47.25	47.25	6	2,705	0.22%
2021/03/26	15	46.55	0	0.00	46.60	15	2,704	0.55%
2021/03/23	7	45.29	8	45.00	45.15	-1	2,646	-0.04%
2021/03/22	1	44.95	1	45.05	45.20	0	2,631	0.00%
2021/03/19	2	45.73	22	45.45	45.20	-20	2,616	-0.76%
2021/03/18	18	46.86	12	46.78	46.95	6	2,538	0.24%
2021/03/17	31	47.18	4	47.30	47.30	27	2,496	1.08%
2021/03/15	12	48.29	3	48.28	48.40	9	2,402	0.37%
2021/03/12	1	47.25	2	47.20	47.60	-1	2,209	-0.05%
2021/03/09	18	45.64	38	45.77	45.85	-20	2,292	-0.87%
2021/03/08	59	46.33	28	46.80	46.15	31	2,275	1.36%
2021/01/29	1	41.10	0	0.00	41.15	1	1,855	0.05%
2021/01/28	0	0.00	4	41.23	41.30	-4	1,847	-0.22%
2021/01/27	0	0.00	1	41.85	41.95	-1	1,847	-0.05%
2021/01/25	1	42.00	0	0.00	42.25	1	1,849	0.05%
2021/01/21	1	42.20	0	0.00	42.50	1	1,837	0.05%
2021/01/20	0	0.00	1	42.80	42.55	-1	1,823	-0.05%
2021/01/18	2	43.65	1	44.65	44.20	1	1,784	0.06%
2021/01/13	1	44.95	0	0.00	44.95	1	1,707	0.06%
2021/01/12	2	45.53	0	0.00	45.05	2	1,690	0.12%
2021/01/11	4	45.28	6	44.88	46.05	-2	1,655	-0.12%
2021/01/08	0	0.00	1	45.65	45.70	-1	1,624	-0.06%
2021/01/07	5	46.70	1	46.85	46.70	4	1,588	0.25%
2021/01/06	0	0.00	2	44.98	45.15	-2	1,466	-0.14%
2021/01/05	9	46.93	2	46.58	46.70	7	1,394	0.50%
2021/01/04	1	44.30	0	0.00	44.90	1	1,172	0.09%
2020/12/28	1	42.80	0	0.00	43.35	1	1,083	0.09%
2020/12/11	0	0.00	22	43.10	43.40	-22	1,064	-2.07%
2020/12/09	20	44.03	1	44.50	44.10	19	1,044	1.82%
2020/12/08	0	0.00	21	44.73	44.75	-21	1,045	-2.01%
2020/12/07	20	44.40	0	0.00	44.35	20	1,043	1.92%
2020/12/04	0	0.00	11	44.00	45.05	-11	975	-1.13%
2020/12/03	10	43.80	0	0.00	43.60	10	858	1.16%
2020/12/02	1	43.25	0	0.00	43.10	1	848	0.12%
2020/11/30	1	43.00	4	42.50	43.15	-3	860	-0.35%
2020/11/27	0	0.00	0.1	42.10	42.05	-0.1	841	-0.01%
2020/11/11	0	0.00	2	41.45	41.35	-2	1,324	-0.15%
2020/11/05	0	0.00	1	40.80	40.80	-1	1,374	-0.07%
2020/11/02	1	38.80	0	0.00	39.15	1	1,415	0.07%
2020/10/30	0	0.00	5	40.20	39.85	-5	1,443	-0.35%
2020/10/29	0	0.00	1	40.00	40.15	-1	1,445	-0.07%
2020/10/28	1	40.35	0	0.00	40.35	1	1,456	0.07%
2020/10/27	1	40.90	0	0.00	40.95	1	1,476	0.07%
2020/10/26	2	41.15	0	0.00	41.15	2	1,502	0.13%
2020/10/08	2	41.70	0	0.00	41.70	2	2,184	0.09%
2020/10/05	0	0.00	1	42.10	42.25	-1	2,446	-0.04%
2020/09/18	0	0.00	1	42.90	43.80	-1	3,519	-0.03%
2020/09/11	1	42.05	6	42.23	42.10	-5	3,523	-0.14%
2020/09/09	1	43.70	13	44.00	43.90	-12	3,492	-0.34%
2020/09/08	0	0.00	2	44.63	44.70	-2	3,476	-0.06%
2020/09/04	1	44.10	0	0.00	44.95	1	3,479	0.03%
2020/09/03	11	45.55	1	45.40	45.30	10	3,478	0.29%
2020/09/02	2	45.35	1	45.20	45.35	1	3,467	0.03%
2020/08/31	1	46.80	1	46.00	46.20	0	3,432	0.00%
2020/08/27	0	0.00	6	45.40	45.15	-6	3,278	-0.18%
2020/08/25	1	44.70	2	44.93	45.40	-1	3,196	-0.03%
2020/08/24	5	45.02	2	45.45	45.10	3	3,156	0.10%
2020/08/20	1	40.90	4	41.28	41.70	-3	3,032	-0.10%
2020/08/18	5	44.42	0	0.00	43.90	5	2,984	0.17%
2020/08/12	0	0.00	0.1	43.90	43.70	-0.1	2,915	0.00%
2020/08/11	0	0.00	1	43.90	43.35	-1	2,907	-0.03%
2020/08/10	0	0.00	1	44.60	44.05	-1	2,926	-0.03%
2020/08/07	0	0.00	2	44.78	44.25	-2	2,921	-0.07%
2020/08/06	3	45.18	4	44.90	44.90	-1	2,913	-0.03%
2020/08/03	5	44.80	5	44.90	44.30	0	2,989	0.00%
2020/07/30	0	0.00	1	44.35	44.45	-1	2,976	-0.03%
2020/07/29	1	44.40	0	0.00	44.50	1	2,951	0.03%
2020/07/28	4	44.91	1	47.40	44.25	3	2,924	0.10%
2020/07/27	3	48.02	3	46.50	46.20	0	2,815	0.00%
2020/07/24	6	48.38	0	0.00	47.15	6	2,675	0.22%
2020/07/23	0	0.00	3	49.30	48.70	-3	2,598	-0.12%
2020/07/22	0	0.00	4	50.21	50.70	-4	2,542	-0.16%
2020/07/21	4	47.15	4	47.80	48.00	0	2,431	0.00%
2020/07/20	10	47.65	17	45.99	46.90	-7	2,388	-0.29%
2020/07/17	12	47.32	0	0.00	47.30	12	2,362	0.51%
2020/07/15	1	48.85	3	47.90	47.75	-2	2,281	-0.09%
2020/07/13	7	50.31	4	51.30	50.10	3	2,161	0.14%
2020/07/10	4	50.94	5	49.88	51.40	-1	2,095	-0.05%
2020/07/09	2	51.85	6	52.30	50.80	-4	1,975	-0.20%
2020/07/08	14	53.44	4	53.23	53.40	10	1,737	0.58%
2020/07/07	0	0.00	0.1	50.00	50.00	-0.1	1,121	-0.01%
2020/06/05	0	0.00	1	38.15	38.10	-1	843	-0.12%
2020/06/01	0	0.00	1	37.50	37.40	-1	840	-0.12%
2020/05/29	1	36.90	0	0.00	37.10	1	838	0.12%
2020/05/28	1	37.50	1	37.40	37.15	0	839	0.00%
2020/05/22	1	36.90	0	0.00	36.90	1	839	0.12%
2020/05/19	1	37.45	0	0.00	37.10	1	836	0.12%
2020/05/18	0.2	37.05	0	0.00	37.05	0.2	834	0.02%
2020/05/15	6	37.81	5	38.00	37.25	1	830	0.12%
2020/05/12	0	0.00	1	37.50	37.50	-1	773	-0.13%
2020/04/17	0.3	33.45	0	0.00	33.45	0.3	643	0.05%
2020/03/25	0	29.60	4	29.45	29.35	-4	611	-0.65%
2020/03/20	0	0.00	2	27.80	27.80	-2	620	-0.32%
2020/03/19	4	26.75	3	27.20	25.60	1	607	0.16%
2020/03/18	2	28.40	0	0.00	28.30	2	587	0.34%
2020/03/13	0	0.00	2	28.65	29.00	-2	565	-0.35%
2020/03/09	1	34.00	0	0.00	33.90	1	507	0.20%
2020/03/06	1	34.80	0	0.00	34.60	1	504	0.20%
2020/02/17	1	35.65	0	0.00	35.60	1	530	0.19%
2020/02/10	0	0.00	1	35.00	34.95	-1	554	-0.18%
2020/02/07	2	36.03	0	0.00	35.80	2	547	0.37%
2019/12/24	10	39.90	0	0.00	39.65	10	798	1.25%
2019/12/20	0	0.00	2	40.25	40.15	-2	833	-0.24%
2019/11/22	0	0.00	1	39.30	39.00	-1	918	-0.11%
2019/11/04	10	39.75	10	40.00	40.25	0	982	0.00%
2019/10/23	0	0.00	1	38.75	38.60	-1	974	-0.10%
2019/10/21	2	39.38	0	0.00	39.20	2	997	0.20%
2019/10/16	0	0.00	1	38.10	38.10	-1	944	-0.11%
2019/10/09	2	37.00	0	0.00	36.90	2	944	0.21%
2019/10/08	1	37.45	2	37.35	37.40	-1	942	-0.11%
2019/10/07	0.1	37.00	0	0.00	36.80	0.1	942	0.01%
2019/10/04	2	37.25	0	0.00	37.20	2	1,001	0.20%
2019/10/02	0	0.00	1	38.50	38.60	-1	1,064	-0.09%
2019/10/01	2	37.98	0	0.00	37.95	2	1,070	0.19%
2019/09/19	0	0.00	2	39.90	40.00	-2	1,055	-0.19%
2019/09/17	1	39.70	0	0.00	39.70	1	1,052	0.10%
2019/09/10	6	40.05	0	0.00	40.10	6	1,059	0.57%
2019/09/06	2	42.00	2	42.00	41.95	0	1,023	0.00%
2019/09/04	0	0.00	1	41.75	41.70	-1	1,024	-0.10%
2019/08/30	3	41.73	3	41.65	41.65	0	1,036	0.00%
2019/08/20	0	0.00	1	42.95	42.95	-1	1,067	-0.09%
2019/08/19	0	0.00	3	42.15	42.15	-3	1,046	-0.29%
2019/08/14	3	42.18	3	41.80	41.80	0	1,106	0.00%
2019/08/13	0	0.00	1	41.80	41.80	-1	1,132	-0.09%
2019/08/07	3	41.87	1	41.80	41.70	2	1,275	0.16%
2019/08/01	0	0.00	2	43.50	43.00	-2	1,497	-0.13%
2019/07/30	2	44.25	0	0.00	43.95	2	1,540	0.13%
2019/07/29	0	0.00	1	45.00	45.00	-1	1,551	-0.06%
2019/07/18	5	44.60	0	0.00	44.45	5	1,700	0.29%
2019/07/16	0	0.00	7	44.65	44.45	-7	1,753	-0.40%
2019/07/10	10	45.83	10	45.20	45.20	0	1,821	0.00%
2019/07/08	11	48.45	11	48.40	48.40	0	1,770	0.00%
2019/07/05	17	48.19	17	48.25	48.25	0	1,791	0.00%
2019/07/04	12	48.20	12	48.10	48.15	0	1,838	0.00%
2019/07/03	12	48.00	9	48.25	48.25	3	1,838	0.16%
2019/07/02	11	47.93	10	47.85	47.85	1	1,833	0.05%
2019/07/01	4	48.20	2	48.03	47.95	2	1,843	0.11%
2019/06/28	3	47.87	0	0.00	47.90	3	1,863	0.16%
2019/06/27	2	47.20	1	47.70	47.70	1	1,929	0.05%
2019/06/26	1	46.90	0	0.00	47.20	1	1,957	0.05%
2019/05/22	1	47.85	0	0.00	47.75	1	2,103	0.05%
2019/05/17	4	50.18	12	50.35	49.00	-8	2,047	-0.39%
2019/05/16	1	51.00	0	0.00	50.10	1	2,022	0.05%
2019/05/15	12	51.32	2	51.75	51.70	10	1,996	0.50%
2019/05/10	0	0.00	1	50.20	50.00	-1	1,744	-0.06%
2019/05/08	1	49.90	0	0.00	49.80	1	1,677	0.06%
2019/04/29	0	0.00	1	48.65	48.65	-1	1,548	-0.06%
2019/04/26	2	50.00	0	0.00	49.65	2	1,528	0.13%
2019/04/25	1	50.60	0	0.00	50.60	1	1,514	0.07%
2019/04/23	0	0.00	2	48.30	49.20	-2	1,446	-0.14%
2019/04/15	1	50.20	0	0.00	51.00	1	1,297	0.08%
2019/04/11	1	49.20	0	0.00	50.10	1	1,208	0.08%
2019/04/10	1	49.25	1	49.15	49.15	0	1,152	0.00%
2019/04/08	0	0.00	0	48.65	48.65	0	1,069	0.00%
2019/03/29	1	47.45	0	0.00	47.00	1	919	0.11%
2019/03/26	0	0.00	1	46.10	46.20	-1	834	-0.12%
2019/03/25	3	44.83	0	0.00	45.00	3	766	0.39%
2018/12/07	0	0.00	1	43.40	43.80	-1	947	-0.11%
2018/11/28	1	43.40	0	0.00	43.50	1	931	0.11%
2018/11/01	0	0.00	2	39.65	39.65	-2	1,405	-0.14%
2018/10/15	2	38.05	0	0.00	37.85	2	1,593	0.13%
2018/09/11	0	0.00	1	42.80	43.20	-1	1,661	-0.06%
2018/09/03	0	0.00	2	45.30	44.75	-2	1,950	-0.10%
2018/08/30	0	0.00	2	46.75	46.30	-2	1,974	-0.10%
2018/08/29	2	46.30	4	46.65	46.30	-2	1,985	-0.10%
2018/08/28	5	46.42	1	45.70	46.50	4	1,955	0.20%
2018/08/17	1	46.45	1	45.25	45.40	0	1,908	0.00%
2018/08/16	1	45.90	1	45.50	45.85	0	1,861	0.00%
2018/08/09	0	0.00	4	41.46	41.50	-4	1,648	-0.24%
2018/08/08	0	0.00	0.1	42.05	42.00	-0.1	1,649	-0.01%
2018/08/07	4	41.14	0	0.00	41.55	4	1,651	0.24%
2018/07/12	0	0.00	18	41.50	41.55	-18	1,541	-1.17%
2018/06/27	0	0.00	1	42.85	42.85	-1	1,676	-0.06%
2018/06/12	18	45.75	0	0.00	44.70	18	1,441	1.25%
2018/06/07	2	46.55	0	0.00	47.10	2	1,416	0.14%
2018/06/06	2	46.63	0	0.00	46.85	2	1,421	0.14%
2018/05/29	0	0.00	1	47.70	47.55	-1	1,485	-0.07%
2018/05/22	0	0.00	2	47.23	47.30	-2	1,526	-0.13%
2018/05/21	1	46.85	0	0.00	47.15	1	1,519	0.07%
2018/04/27	0	0.00	3	41.55	41.30	-3	2,371	-0.13%
2018/04/17	2	44.05	2	44.75	44.00	0	3,784	0.00%
2018/04/09	0	0.00	1	47.05	47.15	-1	4,294	-0.02%
2018/04/02	3	46.72	1	48.10	48.00	2	4,452	0.04%
2018/03/21	0	0.00	1	46.85	46.95	-1	5,678	-0.02%
2018/03/19	1	47.95	0	0.00	47.65	1	5,678	0.02%
2018/03/15	1	46.75	0	0.00	46.55	1	5,650	0.02%
2018/03/08	0	0.00	0.2	46.90	46.80	-0.2	5,634	0.00%
2018/03/07	1	48.40	0	0.00	47.85	1	5,602	0.02%
2018/02/23	1	51.00	0	0.00	50.30	1	5,570	0.02%
2018/02/08	2	51.05	0	0.00	51.20	2	5,503	0.04%
2018/02/06	2	49.80	0	0.00	47.35	2	5,452	0.04%
2018/02/05	4	52.40	0	0.00	52.60	4	5,496	0.07%
2018/01/30	0	0.00	3	53.03	53.20	-3	5,527	-0.05%
2018/01/29	1	54.10	7	55.76	53.70	-6	5,645	-0.11%
2018/01/26	6	55.83	0	0.00	55.90	6	5,568	0.11%
2018/01/25	0	0.00	4	54.90	54.30	-4	5,551	-0.07%
2018/01/24	0	0.00	1	54.70	55.00	-1	5,524	-0.02%
2018/01/23	0	0.00	4	55.20	53.50	-4	5,508	-0.07%
2018/01/22	10	54.24	3	52.70	54.60	7	5,472	0.13%
2018/01/19	0	0.00	2	53.50	53.40	-2	5,502	-0.04%
2018/01/18	2	55.45	1	55.20	54.50	1	5,542	0.02%
2018/01/17	16	55.63	0	0.00	54.40	16	5,908	0.27%
2018/01/16	0	0.00	4	53.80	53.90	-4	5,799	-0.07%
2018/01/15	5	54.80	3	54.00	54.80	2	5,700	0.04%
2018/01/12	7	53.47	7	53.16	53.20	0	5,469	0.00%
2018/01/11	4	51.00	6	50.18	51.00	-2	5,056	-0.04%
2018/01/10	7	49.65	3	49.93	48.95	4	4,929	0.08%
2018/01/09	0	0.00	2	47.78	47.50	-2	4,691	-0.04%
2018/01/08	1	46.10	0	0.00	47.10	1	4,696	0.02%
2018/01/05	0	0.00	2	47.10	46.60	-2	4,679	-0.04%
2018/01/04	4	47.26	2	49.20	47.10	2	4,710	0.04%
2018/01/03	2	48.55	5	48.85	48.70	-3	4,601	-0.07%
2018/01/02	8	49.06	2	49.33	48.85	6	4,534	0.13%