盟立 (2464)-中國信託券商分點個股進出

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
68.5
漲跌
▲4.6
漲幅
+7.20%
成交量
46,215張
產業
上市其他電子類股
402人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

盟立 (2464)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/31	121.1	67.81	104.8	67.86	68.50	16.3	15,847	0.10%	大買/大賣/
2024/05/30	39.3	64.96	51.3	65.45	63.90	-12	15,118	-0.08%
2024/05/29	140.3	68.79	85.1	68.01	66.70	55.3	14,944	0.37%	大買/
2024/05/28	233.9	69.08	151.6	68.04	67.80	82.2	14,446	0.57%	大買/大賣/
2024/05/27	113.2	66.26	123.8	67.46	68.20	-10.6	13,522	-0.08%	大買/大賣/
2024/05/24	81.8	60.62	71.5	60.51	62.00	10.3	12,433	0.08%
2024/05/23	228.1	62.78	215.4	61.46	58.70	12.7	11,787	0.11%	大買/大賣/
2024/05/22	116.2	58.47	110.8	59.43	61.30	5.4	10,421	0.05%	大買/大賣/
2024/05/21	56.3	54.65	50.7	54.76	55.80	5.6	9,695	0.06%
2024/05/20	16	51.72	21	50.66	50.80	-5	9,059	-0.06%
2024/05/17	34.4	50.89	14	51.54	51.40	20.4	8,940	0.23%
2024/05/16	85.3	52.22	57.2	51.57	50.90	28.1	8,806	0.32%
2024/05/15	155	50.00	142	50.57	51.00	13	8,377	0.16%	大買/大賣/
2024/05/14	21	48.68	7.5	48.21	49.55	13.5	8,265	0.16%
2024/05/13	23	48.11	4	47.91	48.15	19	8,181	0.23%
2024/05/10	5	48.96	8.1	49.29	49.05	-3.1	8,134	-0.04%
2024/05/09	13.5	50.41	8	50.39	49.95	5.5	8,065	0.07%
2024/05/08	5	48.91	4.5	48.93	48.75	0.5	7,849	0.01%
2024/05/07	61	48.04	60.2	49.36	48.90	0.9	7,735	0.01%
2024/05/06	11	46.94	9	47.73	46.85	2	7,527	0.03%
2024/05/03	3.2	47.73	11.1	47.42	46.45	-7.9	7,470	-0.11%
2024/05/02	2	48.58	4	48.09	47.80	-2	7,408	-0.03%
2024/04/30	2	49.05	3	48.83	48.65	-1	7,360	-0.01%
2024/04/29	33.6	50.56	25	49.80	49.70	8.6	7,309	0.12%
2024/04/26	67.2	50.88	18	50.68	50.70	49.2	7,153	0.69%
2024/04/25	12	47.92	7	47.85	47.45	5	6,791	0.07%
2024/04/24	16	47.57	17	46.97	47.45	-1	6,692	-0.01%
2024/04/23	4	44.54	1	44.40	45.00	3	6,567	0.05%
2024/04/22	6.1	44.04	6	43.76	43.60	0.1	6,514	0.00%
2024/04/19	7.5	44.67	5	44.52	43.95	2.5	6,471	0.04%
2024/04/18	15	46.48	0	0.00	46.40	15	6,370	0.24%
2024/04/17	34.2	47.49	3	47.52	47.65	31.2	6,310	0.49%
2024/04/16	30	46.43	9	46.54	46.40	21	6,251	0.34%
2024/04/15	36.5	48.82	7.1	48.51	48.20	29.4	6,159	0.48%
2024/04/12	45	50.55	39.2	50.22	50.20	5.8	6,060	0.10%
2024/04/11	56.3	51.11	28.6	51.26	50.00	27.6	5,920	0.47%
2024/04/10	127.1	56.03	113.1	56.08	55.20	14	5,637	0.25%	大買/大賣/
2024/04/09	28.1	52.64	118.2	52.84	53.70	-90.1	4,978	-1.81%	大賣/
2024/04/08	19.3	48.59	12	48.81	48.90	7.3	4,446	0.16%
2024/04/03	5.5	47.07	2	47.15	46.70	3.5	4,212	0.08%
2024/04/02	3	47.25	0	0.00	47.65	3	4,148	0.07%
2024/04/01	199	47.25	177	47.97	47.10	22	4,060	0.54%	大買/大賣/
2024/03/29	39	47.23	99.1	47.75	46.55	-60.1	3,885	-1.55%
2024/03/28	14	47.72	16	47.70	47.00	-2	3,775	-0.05%
2024/03/27	63.2	48.86	57	48.55	47.90	6.2	3,638	0.17%
2024/03/26	41	46.13	25.4	46.91	45.55	15.6	3,117	0.50%
2024/03/25	39.3	46.61	62.2	47.14	46.60	-22.9	2,855	-0.80%
2024/03/22	18	44.79	122	45.55	45.85	-104	2,418	-4.30%	大賣/鉅額交易
2024/03/21	5	41.74	4	41.90	41.70	1	2,151	0.05%
2024/03/20	10.2	42.59	11	42.23	42.00	-0.8	2,095	-0.04%
2024/03/19	130.5	43.38	29	43.18	42.10	101.5	1,948	5.21%	大買/鉅額交易
2024/03/18	37	39.92	13	40.28	40.45	24	1,545	1.55%
2024/03/15	31	38.32	1	38.35	38.35	30	1,431	2.10%
2024/03/14	31	38.90	9	38.99	38.60	22	1,418	1.55%
2024/03/13	47.4	40.36	10	39.81	39.65	37.4	1,389	2.69%
2024/03/12	31	37.87	10	37.85	38.80	21	1,190	1.76%
2024/03/11	2	38.15	0	0.00	37.85	2	1,169	0.17%
2024/03/08	1.5	38.73	0	0.00	38.05	1.5	1,160	0.13%
2024/03/07	2.5	39.34	1	39.20	39.20	1.5	1,124	0.13%
2024/03/06	166	39.74	170	40.28	40.05	-4	1,084	-0.37%	大買/大賣/
2024/03/05	8	39.26	1	39.30	39.00	7	942	0.74%
2024/03/04	173	39.44	179	40.12	40.00	-6	905	-0.66%	大買/大賣/
2024/03/01	20	38.67	20	39.00	39.45	0	767	0.00%
2024/02/29	15	37.93	0	0.00	38.15	15	696	2.15%
2024/02/27	1	37.75	7	38.00	37.75	-6	683	-0.88%
2024/02/26	1	38.40	0	0.00	38.40	1	663	0.15%
2024/02/23	8.5	38.82	1.1	38.71	38.25	7.4	641	1.15%
2024/02/22	31	38.42	0	0.00	40.00	31	544	5.69%
2024/02/21	31	37.14	10	37.05	37.40	21	420	5.00%
2024/02/20	31	37.50	0	0.00	37.30	31	405	7.65%
2024/02/19	31	37.42	0.1	37.20	37.40	30.9	396	7.78%
2024/02/16	30.1	37.30	1.4	37.20	37.30	28.7	400	7.16%
2024/02/15	191.4	36.83	191	37.40	38.25	0.4	383	0.11%	大買/大賣/
2024/02/01	1	36.05	0	0.00	36.05	1	319	0.31%
2024/01/30	0	0.00	0.1	36.30	36.15	-0.1	324	-0.02%
2024/01/29	10	36.55	0	0.00	36.40	10	325	3.07%
2024/01/18	1	35.70	0	0.00	35.70	1	346	0.29%
2024/01/17	28	35.80	0	0.00	35.80	28	378	7.39%
2024/01/16	28	35.89	0	0.00	35.85	28	378	7.39%
2024/01/15	28	35.99	0	0.00	36.05	28	379	7.39%
2024/01/12	27	36.05	0	0.00	35.95	27	381	7.08%
2024/01/11	27	35.80	0	0.00	35.75	27	385	7.01%
2024/01/09	0	0.00	6	35.80	35.80	-6	430	-1.39%
2024/01/02	0	0.00	2	36.35	36.20	-2	476	-0.42%
2023/12/28	0	0.00	5	35.90	36.00	-5	477	-1.05%
2023/12/27	0	0.00	0.1	36.00	36.00	-0.1	482	-0.02%
2023/12/25	3	35.50	0	0.00	35.50	3	483	0.62%
2023/12/22	1	35.85	1	35.90	35.90	0	473	0.00%
2023/12/19	0	0.00	0.1	36.15	35.95	-0.1	485	-0.02%
2023/12/18	32	36.44	0	0.00	36.25	32	485	6.59%
2023/12/15	33	36.48	1	36.35	36.50	32	489	6.54%
2023/12/14	35	36.13	0	0.00	36.10	35	496	7.04%
2023/12/13	32	36.19	1	36.10	36.05	31	495	6.25%
2023/12/12	32	36.18	0	0.00	36.25	32	510	6.27%
2023/12/11	1	36.10	0	0.00	36.20	1	526	0.19%
2023/12/08	2	36.23	0	0.00	36.15	2	531	0.38%
2023/12/07	0	0.00	0.4	36.25	36.15	-0.4	543	-0.08%
2023/12/06	0.1	36.60	0	0.00	36.35	0.1	562	0.02%
2023/12/05	1	36.35	0	0.00	36.40	1	586	0.17%
2023/12/04	0	36.65	0	0.00	36.65	0	604	0.00%
2023/11/30	0	0.00	10	36.60	36.60	-10	706	-1.42%
2023/11/28	0	36.60	0	0.00	36.50	0	781	0.00%
2023/11/27	1	36.50	0	0.00	36.30	1	799	0.13%
2023/11/22	1.1	36.65	0	0.00	36.65	1.1	857	0.12%
2023/11/21	0.1	36.90	0	0.00	36.75	0.1	868	0.01%
2023/11/20	0.1	36.80	0	36.60	36.65	0.1	914	0.01%
2023/11/17	33.1	36.59	0	0.00	36.70	33.1	918	3.60%
2023/11/16	34	36.46	0	0.00	36.40	34	923	3.68%
2023/11/15	34.1	36.31	10	36.38	36.10	24.1	930	2.58%
2023/11/14	34.1	36.09	0	0.00	36.10	34.1	926	3.68%
2023/11/13	34	36.02	0	0.00	36.10	34	939	3.62%
2023/11/10	12	35.68	0	0.00	35.65	12	948	1.27%
2023/11/09	10	36.90	0	0.00	36.95	10	927	1.08%
2023/11/07	5	37.36	0	0.00	37.25	5	972	0.51%
2023/11/01	0	36.95	0	0.00	37.00	0	1,378	0.00%
2023/10/30	0.1	37.70	0	0.00	37.50	0.1	1,490	0.00%
2023/10/26	1	38.60	0	0.00	38.60	1	1,513	0.07%
2023/10/19	0	0.00	1	38.20	38.20	-1	1,727	-0.06%
2023/10/18	33	38.03	0	0.00	38.80	33	1,728	1.91%
2023/10/17	33	39.06	2	39.35	38.85	31	1,690	1.83%
2023/10/16	31	38.48	0	0.00	38.90	31	1,684	1.84%
2023/10/13	33	39.04	0	0.00	39.00	33	1,679	1.96%
2023/10/12	31	38.41	4	38.10	38.55	27	1,666	1.62%
2023/10/11	0.1	37.80	0	0.00	37.10	0.1	1,654	0.00%
2023/10/05	1	37.80	0	0.00	37.70	1	1,650	0.06%
2023/10/04	1	37.60	0	0.00	37.60	1	1,653	0.06%
2023/09/20	0.1	38.90	0	0.00	38.70	0.1	1,644	0.01%
2023/09/18	32	39.25	1	39.10	39.35	31	1,625	1.91%
2023/09/15	33	39.67	2	40.10	39.15	31	1,622	1.91%
2023/09/14	42	39.86	0	0.00	39.90	42	1,603	2.62%
2023/09/13	32	39.49	0	0.00	39.20	32	1,592	2.01%
2023/09/12	31	39.85	0	0.00	39.45	31	1,586	1.95%
2023/09/11	0	0.00	2.1	40.01	40.00	-2.1	1,574	-0.13%
2023/09/07	1	41.50	5.2	42.00	41.25	-4.2	1,541	-0.27%
2023/09/06	1	42.20	1.2	42.08	42.00	-0.2	1,522	-0.01%
2023/09/05	0	0.00	3.3	42.19	42.10	-3.3	1,501	-0.22%
2023/09/04	0	0.00	2	41.25	41.00	-2	1,416	-0.14%
2023/09/01	4	41.65	0	0.00	41.65	4	1,368	0.29%
2023/08/31	2.2	40.48	0	0.00	39.95	2.2	1,337	0.16%
2023/08/30	0	0.00	7	39.76	40.50	-7	1,324	-0.53%
2023/08/29	2	39.00	3	39.48	38.95	-1	1,291	-0.08%
2023/08/28	0	0.00	1	39.10	38.80	-1	1,278	-0.08%
2023/08/24	4	39.00	8.5	38.44	38.45	-4.5	1,254	-0.36%
2023/08/22	0.1	37.50	0	0.00	37.25	0.1	1,199	0.01%
2023/08/21	1	37.10	0	0.00	37.00	1	1,193	0.08%
2023/08/18	1.2	37.50	1	37.60	37.15	0.2	1,184	0.02%
2023/08/17	34.1	37.36	0	0.00	37.40	34.1	1,175	2.90%
2023/08/16	33.4	37.30	0	0.00	37.05	33.4	1,158	2.89%
2023/08/15	33.3	37.97	7	37.81	37.60	26.3	1,143	2.30%
2023/08/14	31	37.91	6	38.17	37.70	25	1,132	2.21%
2023/08/11	31	38.92	0	0.00	38.75	31	1,112	2.79%
2023/08/10	9	39.64	3	39.43	39.50	6	1,096	0.55%
2023/08/09	1	41.00	10	41.40	41.40	-9	1,059	-0.85%
2023/08/08	6	41.95	0	0.00	42.40	6	1,023	0.59%
2023/08/07	32	43.21	25	43.08	43.00	7	936	0.75%
2023/08/04	12	40.40	14	40.56	40.85	-2	697	-0.29%
2023/08/02	0.3	37.90	2.4	38.42	38.25	-2.1	588	-0.35%
2023/08/01	14.5	39.21	1	39.05	39.05	13.5	572	2.35%
2023/07/31	4.9	39.58	3	39.75	39.00	1.9	557	0.34%
2023/07/28	1	39.45	5	39.51	39.25	-4	533	-0.75%
2023/07/27	1	38.65	1	38.85	38.65	0	511	0.00%
2023/07/26	12	39.02	28	39.59	39.20	-16	499	-3.21%
2023/07/25	18	39.56	33	39.37	39.20	-15	446	-3.36%
2023/07/24	71	38.40	42	39.09	38.70	29	352	8.22%
2023/07/21	8	36.50	0	0.00	36.35	8	273	2.93%
2023/07/18	1.1	36.65	0	0.00	36.50	1.1	267	0.41%
2023/07/17	25	36.77	1	36.65	36.75	24	264	9.07%
2023/07/14	30	36.78	0	0.00	36.75	30	263	11.37%
2023/07/13	25	36.60	0	0.00	36.80	25	260	9.59%
2023/07/12	26	36.76	0	0.00	36.50	26	257	10.09%
2023/07/11	29	36.93	0	0.00	37.10	29	253	11.45%
2023/07/05	15	37.50	0	0.00	36.90	15	235	6.36%
2023/06/27	1	38.00	0	0.00	37.80	1	218	0.46%
2023/06/26	0	0.00	5	38.23	38.05	-5	217	-2.30%
2023/06/19	33	38.49	0	0.00	38.40	33	219	15.07%
2023/06/16	38	38.06	0	0.00	38.00	38	212	17.89%
2023/06/15	32	38.05	0	0.00	38.05	32	216	14.76%
2023/06/14	32	38.01	0	0.00	37.90	32	217	14.72%
2023/06/13	33	37.38	0	0.00	37.30	33	218	15.10%
2023/06/12	4	37.60	0	0.00	37.60	4	218	1.83%
2023/06/08	1	37.90	0	0.00	37.80	1	222	0.45%
2023/05/25	5	37.30	0	0.00	37.35	5	243	2.05%
2023/05/17	34	37.01	0	0.00	37.15	34	254	13.34%
2023/05/16	35	36.37	0	0.00	36.35	35	250	13.99%
2023/05/15	48	36.73	0	0.00	36.55	48	238	20.11%
2023/05/12	32	37.40	0	0.00	37.35	32	229	13.92%
2023/05/11	32	37.83	0	0.00	37.70	32	224	14.24%
2023/05/02	0	0.00	1	37.95	37.90	-1	229	-0.44%
2023/04/20	1	37.85	0	0.00	37.80	1	225	0.44%
2023/04/19	1	38.05	0	0.00	37.95	1	225	0.44%
2023/04/17	30	38.40	0	0.00	38.40	30	223	13.41%
2023/04/14	31.3	38.27	0	0.00	38.20	31.3	222	14.09%
2023/04/13	30	38.28	1	38.15	38.10	29	220	13.15%
2023/04/12	29	38.23	0	0.00	38.30	29	219	13.18%
2023/04/11	30	38.08	0	0.00	38.20	30	221	13.55%
2023/04/06	0.2	38.10	0	0.00	37.95	0.2	219	0.10%
2023/03/21	0	0.00	2	37.35	37.70	-2	252	-0.79%
2023/03/20	0.3	37.40	0	0.00	37.35	0.3	319	0.10%
2023/03/17	23	37.59	0	0.00	37.60	23	405	5.67%
2023/03/16	22	37.65	0	0.00	37.55	22	402	5.47%
2023/03/15	21	38.45	0	0.00	38.15	21	394	5.32%
2023/03/14	21	38.69	0	0.00	38.60	21	386	5.43%
2023/03/13	21	38.66	0	0.00	38.80	21	385	5.45%
2023/03/08	0.4	39.35	0	0.00	39.35	0.4	374	0.11%
2023/03/06	0.2	39.55	0	0.00	39.40	0.2	366	0.05%
2023/03/03	2	39.08	0	0.00	39.10	2	361	0.55%
2023/03/02	5	39.00	0	0.00	39.10	5	360	1.39%
2023/03/01	0	0.00	20	38.91	39.05	-20	360	-5.55%
2023/02/17	9	39.09	0	0.00	39.10	9	349	2.57%
2023/02/16	9.1	38.97	0	0.00	39.05	9.1	352	2.58%
2023/02/15	29	38.93	20	38.80	38.90	9	355	2.53%
2023/02/14	9	39.03	0	0.00	39.00	9	353	2.55%
2023/02/13	8	38.84	0	0.00	39.00	8	353	2.26%
2023/02/03	0	0.00	1	39.15	39.30	-1	352	-0.28%
2023/01/17	34	38.35	0	0.00	38.35	34	346	9.82%
2023/01/16	33	38.45	0	0.00	38.25	33	347	9.51%
2023/01/13	33	38.60	0	0.00	38.50	33	346	9.52%
2023/01/12	32	38.60	0	0.00	38.60	32	347	9.20%
2023/01/11	33	38.44	0	0.00	38.60	33	348	9.48%
2023/01/10	0	0.00	1	38.30	38.30	-1	348	-0.29%
2023/01/04	0	0.00	1	38.10	37.95	-1	353	-0.28%
2022/12/30	0	0.00	1	38.10	37.85	-1	358	-0.28%
2022/12/27	0	0.00	5	38.20	38.30	-5	357	-1.40%
2022/12/26	0	0.00	1	38.00	38.20	-1	357	-0.28%
2022/12/23	1	38.05	0	0.00	38.10	1	360	0.28%
2022/12/19	27	38.64	1	38.70	38.50	26	368	7.05%
2022/12/16	26	38.53	1	38.50	38.55	25	368	6.79%
2022/12/15	25	39.13	0	0.00	39.00	25	363	6.88%
2022/12/14	25	39.15	9	39.23	39.40	16	368	4.35%
2022/12/13	25	39.37	3	39.20	39.05	22	364	6.04%
2022/12/12	22	40.50	1	40.90	40.00	21	347	6.04%
2022/12/09	3	39.75	4	40.56	40.85	-1	279	-0.36%
2022/12/06	0	0.00	1	37.90	37.70	-1	192	-0.52%
2022/11/17	35	37.65	0	0.00	37.95	35	199	17.55%
2022/11/16	34	37.62	0	0.00	37.30	34	200	16.98%
2022/11/15	34	37.38	0	0.00	37.75	34	200	16.93%
2022/11/14	33	37.44	0	0.00	37.45	33	199	16.51%
2022/11/11	33	37.37	0	0.00	37.30	33	197	16.70%
2022/10/18	32	36.58	0	0.00	36.60	32	224	14.23%
2022/10/17	32	36.27	0	0.00	36.30	32	229	13.94%
2022/10/14	32	36.68	0	0.00	36.55	32	230	13.87%
2022/10/13	32	36.56	0	0.00	35.75	32	231	13.83%
2022/10/12	31	36.97	0	0.00	36.90	31	225	13.74%
2022/10/06	0	0.00	3	37.95	37.95	-3	228	-1.31%
2022/10/04	0	0.00	3	37.85	37.95	-3	230	-1.30%
2022/09/29	0	0.00	1	37.90	37.80	-1	231	-0.43%
2022/09/28	1	37.80	0	0.00	37.90	1	232	0.43%
2022/09/27	0	0.00	8	38.80	38.75	-8	230	-3.47%
2022/09/23	0	0.00	1	40.00	39.80	-1	246	-0.41%
2022/09/22	0.5	40.00	0	0.00	40.15	0.5	253	0.20%
2022/09/21	1	40.55	7	40.30	40.00	-6	265	-2.26%
2022/09/20	7	39.91	0	0.00	40.15	7	256	2.73%
2022/09/19	31	39.86	0	0.00	39.50	31	255	12.15%
2022/09/16	30	39.88	0	0.00	39.80	30	255	11.74%
2022/09/15	30	40.21	0	0.00	39.90	30	259	11.57%
2022/09/14	30	40.06	0	0.00	40.10	30	268	11.19%
2022/09/13	29	40.20	0	0.00	40.15	29	270	10.72%
2022/08/17	27	40.04	0	0.00	40.00	27	260	10.38%
2022/08/16	26	40.09	0	0.00	40.05	26	259	10.04%
2022/08/15	26	40.12	1	40.15	40.10	25	256	9.75%
2022/08/12	26	40.07	0	0.00	39.90	26	251	10.36%
2022/08/11	27	39.26	0	0.00	39.25	27	241	11.19%
2022/08/03	1	37.85	0	0.00	37.60	1	242	0.41%
2022/07/21	0	0.00	1	37.45	37.55	-1	246	-0.41%
2022/07/18	31	38.01	0	0.00	37.75	31	256	12.06%
2022/07/15	32	37.37	0	0.00	37.75	32	253	12.61%
2022/07/14	32	36.75	0	0.00	36.80	32	250	12.76%
2022/07/13	32	36.48	0	0.00	36.60	32	252	12.68%
2022/07/12	33	36.28	0	0.00	36.15	33	253	13.02%
2022/07/04	1	36.50	0	0.00	36.70	1	259	0.39%
2022/06/22	1	39.10	0	0.00	39.05	1	231	0.43%
2022/06/17	31	39.88	0	0.00	39.80	31	225	13.76%
2022/06/16	30	40.44	0	0.00	39.95	30	225	13.30%
2022/06/15	30	40.51	1	40.50	40.30	29	227	12.74%
2022/06/14	30	40.28	0	0.00	40.45	30	228	13.11%
2022/06/13	23	40.19	0	0.00	40.20	23	230	10.00%
2022/06/07	0	40.80	0	0.00	40.70	0	239	0.00%
2022/05/17	27	40.10	0	0.00	39.95	27	311	8.67%
2022/05/16	26	39.96	0	0.00	39.95	26	310	8.37%
2022/05/13	27	39.84	0	0.00	39.75	27	310	8.70%
2022/05/12	27	39.69	0	0.00	39.30	27	315	8.57%
2022/05/11	27	39.76	0	0.00	39.80	27	326	8.28%
2022/05/04	1	39.90	0	0.00	39.95	1	344	0.29%
2022/04/28	1	39.90	0	0.00	39.90	1	366	0.27%
2022/04/27	0	0.00	3	39.50	39.70	-3	376	-0.80%
2022/04/25	1	40.05	0	0.00	40.10	1	377	0.26%
2022/04/20	0	0.00	1	40.70	40.90	-1	383	-0.26%
2022/04/18	30	40.46	0	0.00	40.40	30	393	7.62%
2022/04/15	28	40.87	0	0.00	40.55	28	397	7.04%
2022/04/14	27	41.22	0	0.00	41.00	27	408	6.61%
2022/04/13	27	40.84	0	0.00	40.95	27	413	6.52%
2022/04/12	28	40.41	0	0.00	40.50	28	427	6.55%
2022/04/06	1	41.05	0	0.00	40.95	1	637	0.16%
2022/03/25	2	40.80	0	0.00	40.80	2	648	0.31%
2022/03/24	1	41.10	0	0.00	41.05	1	643	0.16%
2022/03/23	1	41.50	0	0.00	41.45	1	640	0.16%
2022/03/21	0	0.00	1	41.60	41.65	-1	638	-0.16%
2022/03/17	29	41.30	0	0.00	41.25	29	638	4.54%
2022/03/16	29	40.85	0	0.00	40.70	29	636	4.55%
2022/03/15	28	40.99	0	0.00	40.70	28	638	4.39%
2022/03/14	27	41.30	0	0.00	41.30	27	638	4.23%
2022/03/11	26	41.23	0	0.00	41.20	26	639	4.06%
2022/03/08	4	39.93	0	0.00	39.95	4	646	0.62%
2022/03/07	0	0.00	2	41.25	41.00	-2	640	-0.31%
2022/03/04	0	0.00	2	42.10	42.10	-2	634	-0.32%
2022/03/03	0	0.00	3	42.20	42.25	-3	645	-0.46%
2022/02/25	1	41.85	0	0.00	41.85	1	799	0.13%
2022/02/24	1	41.70	0	0.00	41.65	1	808	0.12%
2022/02/17	28	42.96	0	0.00	42.70	28	805	3.47%
2022/02/16	28	43.02	0	0.00	43.00	28	810	3.45%
2022/02/15	27	43.19	0	0.00	42.70	27	815	3.31%
2022/02/14	27	42.93	1	43.00	42.90	26	823	3.16%
2022/02/11	27	43.52	0	0.00	43.45	27	842	3.20%
2022/02/10	1	43.00	0	0.00	43.20	1	832	0.12%
2022/01/26	0	0.00	0.1	41.80	42.00	-0.1	857	-0.01%
2022/01/17	25	43.22	2	43.20	43.20	23	835	2.75%
2022/01/14	25	43.03	0	0.00	42.95	25	834	3.00%
2022/01/13	25	43.53	0	0.00	43.30	25	837	2.99%
2022/01/12	24	43.05	4	43.40	43.50	20	831	2.40%
2022/01/11	25	42.96	0	0.00	42.75	25	832	3.00%
2022/01/10	6	42.75	0	0.00	43.30	6	842	0.71%
2022/01/07	1	42.70	2	42.85	42.70	-1	861	-0.12%
2022/01/06	0	0.00	1	43.30	43.40	-1	851	-0.12%
2022/01/05	0	0.00	1	43.90	43.70	-1	844	-0.12%
2022/01/04	1	44.30	1	44.10	44.15	0	833	0.00%
2022/01/03	35	45.41	15	45.33	44.85	20	807	2.48%
2021/12/30	2	43.25	0	0.00	43.75	2	681	0.29%
2021/12/29	0	0.00	3	43.23	43.40	-3	657	-0.46%
2021/12/27	0	0.00	1	42.05	42.25	-1	642	-0.16%
2021/12/24	3	42.23	0	0.00	42.05	3	652	0.46%
2021/12/17	28	41.92	0	0.00	41.85	28	685	4.08%
2021/12/16	28	42.09	0	0.00	42.05	28	684	4.09%
2021/12/15	28	41.91	0	0.00	41.95	28	688	4.07%
2021/12/14	28	41.88	0	0.00	41.75	28	702	3.99%
2021/12/13	27	42.03	0	0.00	42.00	27	700	3.85%
2021/12/10	1	41.90	0	0.00	42.00	1	705	0.14%
2021/12/09	0	0.00	1	42.00	42.10	-1	711	-0.14%
2021/12/08	1	42.25	0	0.00	42.25	1	719	0.14%
2021/12/06	0	0.00	1	41.95	42.25	-1	786	-0.13%
2021/12/02	1	42.10	1	42.25	41.95	0	793	0.00%
2021/12/01	0	0.00	5	42.00	42.60	-5	800	-0.62%
2021/11/30	3	42.17	0	0.00	42.10	3	796	0.38%
2021/11/29	1	41.80	0	0.00	41.85	1	794	0.13%
2021/11/26	1	42.50	1	42.50	42.20	0	783	0.00%
2021/11/25	14	45.06	15	44.92	43.20	-1	766	-0.13%
2021/11/24	1	44.25	8	44.16	44.45	-7	645	-1.08%
2021/11/23	1	44.00	0	0.00	43.75	1	629	0.16%
2021/11/19	0	0.00	1	43.55	43.30	-1	629	-0.16%
2021/11/17	27	43.67	0	0.00	43.60	27	626	4.31%
2021/11/16	28	43.77	1	43.55	43.80	27	632	4.27%
2021/11/15	26	43.38	8	43.33	43.55	18	634	2.84%
2021/11/12	27	43.17	6	43.15	42.90	21	636	3.30%
2021/11/11	27	43.45	3	43.38	43.25	24	640	3.75%
2021/11/10	3	43.57	0	0.00	43.55	3	665	0.45%
2021/11/05	1	42.40	0	0.00	42.90	1	673	0.15%
2021/11/04	0	0.00	2	42.30	42.40	-2	666	-0.30%
2021/11/02	1	41.95	0	0.00	41.50	1	673	0.15%
2021/11/01	1	42.00	2	41.95	41.95	-1	692	-0.14%
2021/10/29	2	41.60	0	0.00	41.80	2	691	0.29%
2021/10/28	0	0.00	1	41.65	41.75	-1	695	-0.14%
2021/10/27	0	0.00	2	41.65	41.65	-2	718	-0.28%
2021/10/26	1	41.55	0	0.00	41.55	1	733	0.14%
2021/10/25	0	0.00	1	41.20	41.50	-1	737	-0.14%
2021/10/21	1	41.50	0	0.00	41.50	1	765	0.13%
2021/10/19	28	41.37	0	0.00	41.40	28	784	3.57%
2021/10/18	28	41.28	0	0.00	40.95	28	783	3.57%
2021/10/15	27	41.24	1	41.00	42.40	26	782	3.32%
2021/10/14	28	40.11	0	0.00	40.15	28	773	3.62%
2021/10/13	32	40.07	0	0.00	40.00	32	780	4.10%
2021/10/05	0	0.00	1	40.40	40.30	-1	863	-0.12%
2021/10/04	3	40.05	0	0.00	40.15	3	863	0.35%
2021/10/01	2	41.25	0	0.00	40.80	2	860	0.23%
2021/09/29	2	42.10	0	0.00	42.05	2	862	0.23%
2021/09/28	2	42.90	0	0.00	43.00	2	865	0.23%
2021/09/17	27	42.47	1	42.65	42.40	26	873	2.98%
2021/09/16	27	41.46	1	41.50	41.60	26	866	3.00%
2021/09/15	27	41.44	0	0.00	41.25	27	879	3.07%
2021/09/14	27	41.90	0	0.00	41.85	27	887	3.04%
2021/09/13	26	42.17	0	0.00	42.20	26	897	2.90%
2021/09/10	1	42.85	21	42.90	42.65	-20	905	-2.21%
2021/09/09	0	0.00	10	39.36	39.50	-10	848	-1.18%
2021/09/01	0	0.00	1	40.70	40.80	-1	887	-0.11%
2021/08/31	1	40.60	0	0.00	40.60	1	915	0.11%
2021/08/30	0	0.00	2	40.58	40.60	-2	936	-0.21%
2021/08/26	5	40.23	0	0.00	39.90	5	966	0.52%
2021/08/25	1	40.50	0	0.00	40.55	1	1,002	0.10%
2021/08/24	1	39.55	0	0.00	39.60	1	1,152	0.09%
2021/08/23	1	39.40	0	0.00	39.55	1	1,227	0.08%
2021/08/20	1	38.60	0	0.00	38.60	1	1,254	0.08%
2021/08/19	9	39.35	0	0.00	38.80	9	1,247	0.72%
2021/08/18	2	38.90	17	39.30	39.60	-15	1,243	-1.21%
2021/08/17	31	39.90	0	0.00	39.35	31	1,245	2.49%
2021/08/16	40	39.83	1	39.75	39.70	39	1,243	3.14%
2021/08/13	27	43.36	0	0.00	43.20	27	1,219	2.21%
2021/08/12	29	43.45	0	0.00	43.30	29	1,218	2.38%
2021/08/11	28	44.11	5	43.95	43.85	23	1,212	1.90%
2021/08/10	1	44.00	0	0.00	43.95	1	1,217	0.08%
2021/08/09	3	44.50	0	0.00	44.45	3	1,240	0.24%
2021/08/06	6	45.13	0	0.00	44.90	6	1,256	0.48%
2021/08/05	3	45.70	8	45.72	45.60	-5	1,270	-0.39%
2021/08/04	5	45.35	0	0.00	45.35	5	1,304	0.38%
2021/08/02	1	45.35	2	45.48	45.55	-1	1,349	-0.07%
2021/07/30	0	0.00	7	44.80	44.65	-7	1,345	-0.52%
2021/07/29	1	43.85	0	0.00	44.00	1	1,343	0.07%
2021/07/28	2	43.65	2	43.50	43.60	0	1,354	0.00%
2021/07/27	4	44.36	0	0.00	44.25	4	1,390	0.29%
2021/07/26	0	0.00	6	44.33	44.80	-6	1,423	-0.42%
2021/07/23	0	0.00	6	44.17	43.90	-6	1,435	-0.42%
2021/07/22	5	43.60	0	0.00	43.55	5	1,455	0.34%
2021/07/21	4	43.16	0	0.00	43.10	4	1,482	0.27%
2021/07/20	5	43.72	0	0.00	43.45	5	1,498	0.33%
2021/07/19	30	44.58	0	0.00	44.30	30	1,518	1.98%
2021/07/16	27	44.81	0	0.00	44.80	27	1,742	1.55%
2021/07/15	26	44.97	2.3	44.96	45.15	23.7	1,765	1.34%
2021/07/14	27	44.31	0	0.00	44.30	27	1,788	1.51%
2021/07/13	28	44.99	0	0.00	44.65	28	1,808	1.55%
2021/07/08	0.1	44.11	0	0.00	44.00	0.1	1,926	0.01%
2021/07/07	0.4	44.10	0	0.00	44.10	0.4	1,978	0.02%
2021/06/29	1	43.70	1	43.85	43.65	0	2,901	0.00%
2021/06/28	1	44.05	0	0.00	43.90	1	3,193	0.03%
2021/06/25	1	44.25	8	43.88	43.90	-7	3,306	-0.21%
2021/06/24	1	43.20	0	0.00	43.40	1	3,350	0.03%
2021/06/23	5	43.26	1	43.20	43.30	4	3,385	0.12%
2021/06/22	2	43.15	0	0.00	42.85	2	3,396	0.06%
2021/06/21	3	43.57	0	0.00	43.20	3	3,394	0.09%
2021/06/18	25	44.56	0	0.00	44.30	25	3,401	0.73%
2021/06/17	25	44.72	1	44.70	44.80	24	3,425	0.70%
2021/06/16	26	44.91	0	0.00	44.55	26	3,510	0.74%
2021/06/15	25	44.82	1	45.05	45.15	24	3,568	0.67%
2021/06/11	25	44.74	0	0.00	44.25	25	3,598	0.69%
2021/06/09	3	44.72	3	44.82	44.55	0	3,891	0.00%
2021/06/08	1	45.70	4	45.94	45.50	-3	3,984	-0.08%
2021/06/07	1	44.60	0	0.00	45.60	1	3,983	0.03%
2021/06/04	1	44.60	0	0.00	44.50	1	3,988	0.03%
2021/06/03	1	45.15	3	45.15	45.05	-2	4,005	-0.05%
2021/06/02	7	45.96	1	46.00	45.60	6	4,127	0.15%
2021/06/01	4	47.54	1	47.35	47.35	3	4,108	0.07%
2021/05/31	1	46.40	0	0.00	46.40	1	4,098	0.02%
2021/05/27	1	41.90	0	0.00	42.40	1	4,023	0.02%
2021/05/25	0	0.00	10	42.36	42.50	-10	4,088	-0.24%
2021/05/24	0	0.00	1	42.00	42.00	-1	4,151	-0.02%
2021/05/21	0	0.00	2	41.30	41.45	-2	4,162	-0.05%
2021/05/20	0	0.00	2	41.10	41.15	-2	4,170	-0.05%
2021/05/18	9	41.60	1	40.55	42.00	8	4,178	0.19%
2021/05/17	31.5	39.59	3	39.10	39.10	28.5	4,172	0.68%
2021/05/14	27	41.72	2	41.25	41.50	25	4,143	0.60%
2021/05/13	30	41.71	0	0.00	41.20	30	4,124	0.73%
2021/05/12	27	42.39	0	0.00	41.55	27	4,101	0.66%
2021/05/11	24	45.81	4	45.51	44.50	20	4,055	0.49%
2021/05/07	0	0.00	2	46.93	48.05	-2	4,017	-0.05%
2021/05/05	1	46.95	2	47.00	46.35	-1	4,007	-0.02%
2021/05/04	1	46.75	1	46.70	46.65	0	4,005	0.00%
2021/05/03	0	0.00	7	47.67	47.70	-7	3,971	-0.18%
2021/04/29	0	0.00	3	49.47	49.20	-3	3,938	-0.08%
2021/04/28	2	49.08	3	48.82	48.60	-1	3,933	-0.03%
2021/04/27	1	49.30	6	49.40	49.30	-5	3,937	-0.13%
2021/04/26	5	49.99	1	50.10	50.00	4	3,913	0.10%
2021/04/22	13	50.84	9.1	51.89	50.10	3.9	3,948	0.10%
2021/04/21	3	50.07	2	50.15	50.10	1	3,736	0.03%
2021/04/20	2	49.98	8	49.65	50.90	-6	3,723	-0.16%
2021/04/19	32	49.15	5	49.10	49.00	27	3,710	0.73%
2021/04/16	27	49.95	1	50.00	49.50	26	3,718	0.70%
2021/04/15	27	50.12	0	0.00	50.30	27	3,718	0.73%
2021/04/14	29	48.95	0	0.00	50.00	29	3,796	0.76%
2021/04/13	26	50.15	1.4	49.55	49.40	24.7	3,799	0.65%
2021/04/12	9	50.49	42	50.46	50.10	-33	3,970	-0.83%
2021/04/09	8.4	51.84	6	51.92	51.90	2.4	3,932	0.06%
2021/04/08	7	51.73	72	52.38	52.20	-65	3,862	-1.68%
2021/04/07	35	51.32	28	50.74	50.70	7	3,714	0.19%
2021/04/06	42	52.90	50	53.32	52.50	-8	3,493	-0.23%
2021/04/01	10	49.43	19	49.52	49.60	-9	3,216	-0.28%
2021/03/31	45	49.30	77.7	49.61	48.90	-32.7	3,118	-1.05%
2021/03/30	21	47.73	5	48.09	48.20	16	2,822	0.57%
2021/03/29	45	47.03	5	46.90	47.25	40	2,705	1.48%
2021/03/26	1	46.45	2	46.33	46.60	-1	2,704	-0.04%
2021/03/24	1	44.95	4	45.25	45.20	-3	2,657	-0.11%
2021/03/23	0	0.00	2	45.13	45.15	-2	2,646	-0.08%
2021/03/22	4	45.35	8	45.20	45.20	-4	2,631	-0.15%
2021/03/19	10.5	45.69	42	45.46	45.20	-31.6	2,616	-1.21%
2021/03/18	3	46.52	0	0.00	46.95	3	2,538	0.12%
2021/03/17	37	47.27	6	47.48	47.30	31	2,496	1.24%
2021/03/16	33.2	47.79	0	0.00	47.55	33.2	2,473	1.34%
2021/03/15	99.3	48.17	44	48.29	48.40	55.3	2,402	2.30%
2021/03/12	77	46.67	5	47.14	47.60	72	2,209	3.26%
2021/03/11	26	45.72	1	45.90	45.55	25	2,186	1.14%
2021/03/10	3	45.18	1	45.35	45.35	2	2,286	0.09%
2021/03/09	2	45.83	0	0.00	45.85	2	2,292	0.09%
2021/03/08	9	46.40	27	46.47	46.15	-18	2,275	-0.79%
2021/03/04	6	46.21	18	46.55	45.35	-12	2,166	-0.55%
2021/03/02	1	45.00	1	44.65	44.20	0	2,011	0.00%
2021/02/26	3	44.93	0	0.00	44.85	3	2,003	0.15%
2021/02/25	2	45.30	1.2	45.45	45.20	0.8	1,981	0.04%
2021/02/24	33	45.43	4	45.43	45.05	29	1,950	1.49%
2021/02/23	30	44.01	2	44.05	44.20	28	1,878	1.49%
2021/02/22	29	43.64	2	43.65	43.50	27	1,865	1.45%
2021/02/19	29	43.25	0	0.00	43.50	29	1,855	1.56%
2021/02/18	28	43.33	2.2	43.27	43.45	25.8	1,875	1.38%
2021/02/17	3	42.48	2	42.60	42.50	1	1,871	0.05%
2021/02/03	1	41.70	0	0.00	41.65	1	1,868	0.05%
2021/02/02	0	0.00	1	41.80	41.90	-1	1,870	-0.05%
2021/02/01	1	40.70	0	0.00	40.80	1	1,862	0.05%
2021/01/29	6	41.17	0	0.00	41.15	6	1,855	0.32%
2021/01/28	1	41.55	0	0.00	41.30	1	1,847	0.05%
2021/01/27	2	42.25	0	0.00	41.95	2	1,847	0.11%
2021/01/25	4	42.15	0	0.00	42.25	4	1,849	0.22%
2021/01/21	0	0.00	1	42.85	42.50	-1	1,837	-0.05%
2021/01/20	4	43.13	1	43.50	42.55	3	1,823	0.16%
2021/01/18	30	44.01	2	43.30	44.20	28	1,784	1.57%
2021/01/15	36	45.12	5	46.28	44.60	31	1,782	1.74%
2021/01/14	27	45.04	1	45.45	45.15	26	1,722	1.51%
2021/01/13	26	45.28	0	0.00	44.95	26	1,707	1.52%
2021/01/12	28	45.41	0.3	47.50	45.05	27.7	1,690	1.64%
2021/01/11	8	45.15	2.5	44.88	46.05	5.5	1,655	0.33%
2021/01/08	7	45.76	0	0.00	45.70	7	1,624	0.43%
2021/01/07	1	46.80	4.5	47.12	46.70	-3.5	1,588	-0.22%
2021/01/06	12	46.01	4	45.90	45.15	8	1,466	0.55%
2021/01/05	12.5	46.72	10.1	46.49	46.70	2.4	1,394	0.17%
2021/01/04	8	44.13	2	43.93	44.90	6	1,172	0.51%
2020/12/31	0	0.00	3	44.00	44.00	-3	1,105	-0.27%
2020/12/29	2	42.90	0	0.00	42.80	2	1,084	0.18%
2020/12/28	1	42.60	0	0.00	43.35	1	1,083	0.09%
2020/12/23	1	42.70	0	0.00	42.70	1	1,075	0.09%
2020/12/22	4	43.93	3	43.92	42.75	1	1,086	0.09%
2020/12/21	1	42.20	0	0.00	43.60	1	1,054	0.09%
2020/12/18	2	42.15	0	0.00	42.55	2	1,043	0.19%
2020/12/17	1	42.20	0	0.00	42.35	1	1,051	0.10%
2020/12/16	0	0.00	2	42.60	42.85	-2	1,066	-0.19%
2020/12/15	1	42.00	0	0.00	41.90	1	1,080	0.09%
2020/12/14	4	43.01	0	0.00	43.00	4	1,065	0.38%
2020/12/10	3.1	43.33	0	0.00	43.10	3.1	1,050	0.30%
2020/12/09	5	44.23	3	43.95	44.10	2	1,044	0.19%
2020/12/08	2	44.45	10	44.70	44.75	-8	1,045	-0.77%
2020/12/07	9	44.07	1	44.50	44.35	8	1,043	0.77%
2020/12/04	3.1	44.59	13	44.78	45.05	-9.9	975	-1.02%
2020/12/03	1	43.60	2	43.88	43.60	-1	858	-0.12%
2020/12/01	1	42.85	0	0.00	43.00	1	854	0.12%
2020/11/26	1	41.95	0	0.00	42.00	1	877	0.11%
2020/11/25	4	42.24	0	0.00	42.25	4	1,016	0.39%
2020/11/24	4	42.15	1	42.40	42.30	3	1,028	0.29%
2020/11/20	2	41.50	0	0.00	41.75	2	1,109	0.18%
2020/11/19	3	41.63	0	0.00	41.70	3	1,145	0.26%
2020/11/17	3	42.57	6	42.58	42.15	-3	1,262	-0.24%
2020/11/16	2.2	41.85	2	42.05	41.85	0.2	1,278	0.02%
2020/11/13	0	0.00	1	41.30	41.45	-1	1,284	-0.08%
2020/11/10	0.2	42.00	0	0.00	40.95	0.2	1,322	0.02%
2020/11/09	0.3	41.30	1	41.30	40.95	-0.7	1,345	-0.05%
2020/11/05	0	41.30	0	0.00	40.80	0	1,374	0.00%
2020/11/04	0.5	41.45	2	41.15	41.30	-1.5	1,392	-0.11%
2020/11/02	1	38.80	0	0.00	39.15	1	1,415	0.07%
2020/10/22	0	0.00	5	40.58	40.70	-5	1,630	-0.31%
2020/10/16	0	0.00	2	40.10	40.05	-2	1,993	-0.10%
2020/10/15	1	40.20	2	40.25	40.40	-1	2,028	-0.05%
2020/10/14	2	40.80	0	0.00	40.75	2	2,050	0.10%
2020/10/13	4	40.75	0	0.00	40.55	4	2,102	0.19%
2020/10/12	0	0.00	5	41.01	40.95	-5	2,132	-0.23%
2020/10/06	2	42.08	0	0.00	41.90	2	2,325	0.09%
2020/10/05	1	41.00	1	41.50	42.25	0	2,446	0.00%
2020/09/30	0	0.00	13	41.06	41.10	-13	2,681	-0.48%
2020/09/29	2	40.80	6	40.80	40.60	-4	3,296	-0.12%
2020/09/28	2	40.63	1	40.90	40.60	1	3,424	0.03%
2020/09/25	0	0.00	1	40.00	40.10	-1	3,451	-0.03%
2020/09/24	8	40.70	0	0.00	40.70	8	3,463	0.23%
2020/09/18	1	43.00	1	43.10	43.80	0	3,519	0.00%
2020/09/17	1	42.30	0	0.00	42.45	1	3,499	0.03%
2020/09/16	1	42.30	0	0.00	42.30	1	3,504	0.03%
2020/09/11	0	0.00	2	42.28	42.10	-2	3,523	-0.06%
2020/09/10	1	43.10	1	43.05	43.00	0	3,507	0.00%
2020/09/09	1	43.75	7	43.85	43.90	-6	3,492	-0.17%
2020/09/08	1	44.40	0	0.00	44.70	1	3,476	0.03%
2020/09/07	0	0.00	2	44.95	44.55	-2	3,478	-0.06%
2020/09/04	1	44.70	0	0.00	44.95	1	3,479	0.03%
2020/09/02	4	45.33	0	0.00	45.35	4	3,467	0.12%
2020/09/01	7	45.91	6	45.77	45.80	1	3,459	0.03%
2020/08/31	14	46.40	15	46.50	46.20	-1	3,432	-0.03%
2020/08/28	3	44.72	0	0.00	44.35	3	3,292	0.09%
2020/08/27	0	0.00	6	46.18	45.15	-6	3,278	-0.18%
2020/08/26	0	0.00	6	45.26	45.15	-6	3,224	-0.19%
2020/08/25	7	45.01	18	44.86	45.40	-11	3,196	-0.34%
2020/08/24	8	45.16	3	45.37	45.10	5	3,156	0.16%
2020/08/21	8	41.85	0	0.00	42.85	8	3,051	0.26%
2020/08/20	5	41.36	2	40.85	41.70	3	3,032	0.10%
2020/08/19	0	0.00	3	43.35	43.15	-3	2,997	-0.10%
2020/08/18	0	0.00	9	44.24	43.90	-9	2,984	-0.30%
2020/08/17	3	44.70	0	0.00	44.60	3	2,965	0.10%
2020/08/14	0	0.00	3	44.03	44.05	-3	2,946	-0.10%
2020/08/13	0	0.00	2	44.60	43.50	-2	2,939	-0.07%
2020/08/12	1	43.20	1	43.90	43.70	0	2,915	0.00%
2020/08/11	0	0.00	1	43.95	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	4	44.61	0	0.00	44.25	4	2,921	0.14%
2020/08/06	2	45.30	0	0.00	44.90	2	2,913	0.07%
2020/08/05	2	46.05	3	45.80	45.70	-1	2,918	-0.03%
2020/08/04	0	0.00	1	44.40	44.40	-1	2,932	-0.03%
2020/07/31	1	45.15	2	44.85	44.90	-1	3,001	-0.03%
2020/07/30	1	44.15	7	44.37	44.45	-6	2,976	-0.20%
2020/07/28	1	44.20	2	44.50	44.25	-1	2,924	-0.03%
2020/07/27	0	0.00	1	49.60	46.20	-1	2,815	-0.04%
2020/07/24	4	47.28	0	0.00	47.15	4	2,675	0.15%
2020/07/23	3	49.13	2	49.05	48.70	1	2,598	0.04%
2020/07/22	20	50.71	1	51.50	50.70	19	2,542	0.75%
2020/07/21	1	47.75	1	48.15	48.00	0	2,431	0.00%
2020/07/17	0	0.00	1	47.75	47.30	-1	2,362	-0.04%
2020/07/16	0	0.00	2	48.00	46.95	-2	2,315	-0.09%
2020/07/14	4	48.70	2	48.65	47.80	2	2,232	0.09%
2020/07/10	4	50.68	10	49.38	51.40	-6	2,095	-0.29%
2020/07/09	21	52.52	21	51.73	50.80	0	1,975	0.00%
2020/07/08	39	53.35	89	53.61	53.40	-50	1,737	-2.88%
2020/07/07	8	50.00	19	50.00	50.00	-11	1,121	-0.98%
2020/07/06	0	0.00	36	45.50	45.50	-36	999	-3.60%
2020/07/03	0	0.00	20	41.40	41.40	-20	974	-2.05%
2020/07/02	1	37.20	1	37.20	37.65	0	952	0.00%
2020/06/30	0	0.00	1	38.90	38.90	-1	867	-0.12%
2020/06/24	4	38.95	0	0.00	39.00	4	849	0.47%
2020/06/22	2	39.30	0	0.00	39.15	2	852	0.23%
2020/06/15	5	37.10	0	0.00	37.45	5	844	0.59%
2020/06/12	2	36.15	2	36.70	37.10	0	846	0.00%
2020/06/09	1	38.25	20	38.01	38.20	-19	845	-2.25%
2020/06/02	1	37.60	0	0.00	37.55	1	852	0.12%
2020/06/01	0	0.00	9	37.40	37.40	-9	840	-1.07%
2020/05/29	0	0.00	5	37.00	37.10	-5	838	-0.60%
2020/05/28	2	37.20	0	0.00	37.15	2	839	0.24%
2020/05/26	2	37.20	10	37.21	37.20	-8	850	-0.94%
2020/05/25	0	0.00	0.2	37.10	37.10	-0.2	841	-0.02%
2020/05/21	1	37.10	2	37.15	37.15	-1	839	-0.12%
2020/05/20	0	0.00	1	37.10	37.00	-1	840	-0.12%
2020/05/15	7	37.50	1	37.70	37.25	6	830	0.72%
2020/05/13	1	37.30	0	0.00	37.50	1	781	0.13%
2020/05/12	1	37.70	3	37.52	37.50	-2	773	-0.26%
2020/05/11	28	37.93	4	38.16	38.10	24	751	3.19%
2020/05/08	12	36.66	0	0.00	36.95	12	698	1.72%
2020/05/07	18	34.08	0	0.00	34.90	18	638	2.82%
2020/05/04	1	33.15	0	0.00	32.95	1	614	0.16%
2020/04/30	1	33.55	0	0.00	33.55	1	611	0.16%
2020/04/17	0	0.00	4	33.35	33.45	-4	643	-0.62%
2020/04/15	4	32.95	5	32.80	33.00	-1	644	-0.15%
2020/04/14	0	0.00	2	32.55	32.80	-2	641	-0.31%
2020/04/10	0	0.00	8	32.25	32.30	-8	647	-1.24%
2020/04/07	0.2	31.40	0	0.00	31.35	0.2	635	0.03%
2020/03/27	3	30.25	0	0.00	30.20	3	620	0.48%
2020/03/26	7	29.61	0	0.00	29.80	7	611	1.14%
2020/03/25	1	29.30	0	0.00	29.35	1	611	0.16%
2020/03/20	0	0.00	5	27.25	27.80	-5	620	-0.81%
2020/03/19	5	25.60	0	0.00	25.60	5	607	0.82%
2020/03/18	0	29.20	0	0.00	28.30	0	587	0.00%
2020/03/17	0	0.00	2	28.75	28.70	-2	584	-0.34%
2020/03/13	5	28.40	6	29.08	29.00	-1	565	-0.18%
2020/03/12	5	31.60	0	0.00	31.20	5	541	0.92%
2020/03/10	0	0.00	2	32.95	33.60	-2	522	-0.38%
2020/03/06	1	34.55	0	0.00	34.60	1	504	0.20%
2020/02/07	2	35.98	0	0.00	35.80	2	547	0.37%
2020/01/07	8	38.54	0	0.00	38.80	8	653	1.22%
2020/01/06	11	38.99	0	0.00	38.90	11	654	1.68%
2019/12/30	0	0.00	4	39.60	39.60	-4	717	-0.56%
2019/12/24	1	39.75	0	0.00	39.65	1	798	0.13%
2019/12/19	3	40.00	10	40.25	40.25	-7	830	-0.84%
2019/12/18	1	39.80	2	39.80	39.95	-1	821	-0.12%
2019/12/13	8	39.65	0	0.00	39.55	8	831	0.96%
2019/12/10	1	39.30	0	0.00	39.35	1	853	0.12%
2019/12/04	2	39.00	0	0.00	38.95	2	923	0.22%
2019/12/02	1	39.25	0	0.00	39.25	1	929	0.11%
2019/11/29	0	0.00	2	39.70	39.60	-2	930	-0.21%
2019/11/28	0	0.00	2	40.00	39.95	-2	935	-0.21%
2019/11/25	3	39.53	2	39.55	39.50	1	923	0.11%
2019/11/21	8	38.95	0	0.00	39.10	8	929	0.86%
2019/11/20	0	0.00	1	39.20	39.05	-1	928	-0.11%
2019/11/15	1	38.60	0	0.00	38.55	1	978	0.10%
2019/11/12	2	38.65	0	0.00	38.55	2	993	0.20%
2019/11/11	1	38.95	0	0.00	38.90	1	985	0.10%
2019/11/04	0	0.00	2	40.20	40.25	-2	982	-0.20%
2019/10/31	0	0.00	10	38.90	38.80	-10	971	-1.03%
2019/10/30	3	39.00	0	0.00	38.90	3	980	0.31%
2019/10/28	0	0.00	2	39.40	39.45	-2	980	-0.20%
2019/10/23	2	38.60	0	0.00	38.60	2	974	0.21%
2019/10/21	3	39.30	10	39.50	39.20	-7	997	-0.70%
2019/10/18	0	0.00	5	39.29	39.50	-5	980	-0.51%
2019/10/16	20	38.33	3	38.15	38.10	17	944	1.80%
2019/10/15	8	38.20	0	0.00	38.05	8	940	0.85%
2019/10/09	1	36.90	0	0.00	36.90	1	944	0.11%
2019/10/04	16	37.20	0	0.00	37.20	16	1,001	1.60%
2019/10/03	4	37.98	0	0.00	38.00	4	1,043	0.38%
2019/10/01	14	37.87	0	0.00	37.95	14	1,070	1.31%
2019/09/27	0	0.00	2	38.70	38.70	-2	1,051	-0.19%
2019/09/25	2	39.13	0	0.00	39.05	2	1,072	0.19%
2019/09/20	0	0.00	2	40.25	40.30	-2	1,064	-0.19%
2019/09/19	1	39.85	0	0.00	40.00	1	1,055	0.09%
2019/09/18	12	39.71	1	39.75	39.75	11	1,054	1.04%
2019/09/12	1	40.30	0	0.00	40.35	1	1,049	0.10%
2019/09/10	1	39.80	1	40.05	40.10	0	1,059	0.00%
2019/09/06	10	41.90	0	0.00	41.95	10	1,023	0.98%
2019/09/03	1	42.20	0	0.00	42.00	1	1,030	0.10%
2019/08/21	2	42.70	1	42.60	42.55	1	1,070	0.09%
2019/08/20	1	42.95	0	0.00	42.95	1	1,067	0.09%
2019/08/14	8	42.20	0	0.00	41.80	8	1,106	0.72%
2019/08/13	10	41.92	0	0.00	41.80	10	1,132	0.88%
2019/08/12	8	42.65	0	0.00	42.75	8	1,159	0.69%
2019/08/06	10	40.50	0	0.00	41.30	10	1,320	0.76%
2019/08/02	3	42.08	0	0.00	42.00	3	1,488	0.20%
2019/07/30	0	0.00	60	44.19	43.95	-60	1,540	-3.89%
2019/07/29	0	0.00	60	44.88	45.00	-60	1,551	-3.87%
2019/07/26	2	45.33	2	45.50	45.30	0	1,571	0.00%
2019/07/24	2	44.90	0	0.00	45.80	2	1,606	0.12%
2019/07/18	18	44.64	0	0.00	44.45	18	1,700	1.06%
2019/07/15	10	44.60	0	0.00	44.60	10	1,756	0.57%
2019/07/12	20	45.20	0	0.00	45.10	20	1,768	1.13%
2019/07/10	2	45.30	0	0.00	45.20	2	1,821	0.11%
2019/07/09	0	0.00	1	48.85	48.95	-1	1,784	-0.06%
2019/07/08	60	48.44	0	0.00	48.40	60	1,770	3.39%
2019/07/05	0	0.00	1	48.30	48.25	-1	1,791	-0.06%
2019/07/04	1	48.25	20	48.25	48.15	-19	1,838	-1.03%
2019/07/01	80	48.07	0	0.00	47.95	80	1,843	4.34%
2019/06/21	0	0.00	2	47.55	47.10	-2	2,084	-0.10%
2019/06/14	0	0.00	2	46.83	46.55	-2	2,110	-0.09%
2019/05/30	3	45.78	0	0.00	46.40	3	2,146	0.14%
2019/05/29	20	45.60	0	0.00	45.50	20	2,155	0.93%
2019/05/28	2	46.45	0	0.00	46.45	2	2,151	0.09%
2019/05/27	2	46.50	0	0.00	46.60	2	2,158	0.09%
2019/05/23	2	46.80	2	46.80	46.25	0	2,142	0.00%
2019/05/17	0	0.00	1	48.95	49.00	-1	2,047	-0.05%
2019/05/16	58	51.96	57	50.25	50.10	1	2,022	0.05%
2019/05/15	1	51.40	0	0.00	51.70	1	1,996	0.05%
2019/05/14	0	0.00	1	48.90	50.30	-1	1,919	-0.05%
2019/05/13	62	50.85	58	50.40	50.40	4	1,877	0.21%
2019/05/10	0	0.00	1	50.30	50.00	-1	1,744	-0.06%
2019/05/08	0	0.00	2	49.85	49.80	-2	1,677	-0.12%
2019/05/06	0	0.00	1	47.80	47.90	-1	1,626	-0.06%
2019/05/03	1	49.00	1	48.90	48.90	0	1,606	0.00%
2019/04/26	1	49.95	2	50.00	49.65	-1	1,528	-0.07%
2019/04/25	6	50.33	2	50.40	50.60	4	1,514	0.26%
2019/04/24	2	50.00	4	50.03	49.85	-2	1,471	-0.14%
2019/04/23	3	48.55	1	48.80	49.20	2	1,446	0.14%
2019/04/18	0	0.00	1	49.95	49.60	-1	1,383	-0.07%
2019/04/17	0	0.00	1	50.10	49.80	-1	1,359	-0.07%
2019/04/15	1	50.30	0	0.00	51.00	1	1,297	0.08%
2019/04/12	26	51.27	0	0.00	49.80	26	1,266	2.05%
2019/04/11	0	50.00	2	49.45	50.10	-2	1,208	-0.17%
2019/04/10	10	50.50	10	49.25	49.15	0	1,152	0.00%
2019/04/09	1	48.75	0	0.00	48.90	1	1,084	0.09%
2019/04/02	0	0.00	1	48.15	48.35	-1	1,023	-0.10%
2019/03/28	0	47.00	32	47.00	47.00	-32	894	-3.58%
2019/03/27	2	46.60	0.3	46.50	46.50	1.7	859	0.20%
2019/03/26	1	46.50	0	0.00	46.20	1	834	0.12%
2019/03/22	0	0.00	3	44.95	44.90	-3	734	-0.41%
2019/03/15	0	0.00	1	43.65	43.50	-1	677	-0.15%
2019/03/13	0	0.00	12	42.85	42.90	-12	667	-1.80%
2019/02/25	0	42.20	0	0.00	41.70	0	798	0.00%
2019/01/25	0	0.00	1	40.55	40.50	-1	787	-0.13%
2019/01/23	1	40.50	0	0.00	40.40	1	790	0.13%
2019/01/10	10	41.03	0	0.00	41.20	10	790	1.26%
2019/01/09	2	40.50	0	0.00	40.80	2	798	0.25%
2018/12/20	20	42.77	0	0.00	42.50	20	929	2.15%
2018/12/06	1	43.00	0	0.00	42.60	1	955	0.10%
2018/12/05	1	44.10	0	0.00	43.85	1	948	0.11%
2018/12/03	0	0.00	1	45.00	44.85	-1	992	-0.10%
2018/11/30	0	0.00	11	45.23	44.75	-11	983	-1.12%
2018/11/29	1	43.90	22	44.13	43.75	-21	953	-2.20%
2018/11/28	10	43.37	1	43.35	43.50	9	931	0.97%
2018/11/27	0	0.00	10	42.50	43.40	-10	923	-1.08%
2018/11/26	10	42.01	6	42.00	41.90	4	891	0.45%
2018/11/23	6	41.43	0	0.00	41.55	6	888	0.68%
2018/11/22	0	0.00	3	41.00	40.65	-3	907	-0.33%
2018/11/20	3	40.90	0	0.00	40.90	3	972	0.31%
2018/11/08	0	0.00	5	40.30	40.80	-5	1,358	-0.37%
2018/11/07	0	0.00	5	39.80	39.95	-5	1,367	-0.37%
2018/11/01	0	0.00	10	39.80	39.65	-10	1,405	-0.71%
2018/10/26	5	37.80	0	0.00	37.25	5	1,555	0.32%
2018/10/24	0	0.00	5	39.80	39.40	-5	1,578	-0.32%
2018/10/19	2	39.00	2	39.65	39.65	0	1,603	0.00%
2018/10/18	2	38.90	2	39.50	39.65	0	1,597	0.00%
2018/10/12	1	37.70	0	0.00	38.20	1	1,592	0.06%
2018/10/11	22	38.92	0	0.00	37.35	22	1,594	1.38%
2018/09/28	1	42.50	0	0.00	42.05	1	1,557	0.06%
2018/09/14	0	0.00	1	43.75	43.75	-1	1,639	-0.06%
2018/09/12	1	42.50	0	0.00	42.95	1	1,665	0.06%
2018/09/10	0	0.00	120	43.31	42.75	-120	1,671	-7.18%	大賣/鉅額交易
2018/09/07	3	45.45	1	45.00	44.80	2	1,864	0.11%
2018/09/04	0	0.00	4	45.55	45.75	-4	1,937	-0.21%
2018/09/03	4	44.94	1	45.05	44.75	3	1,950	0.15%
2018/08/31	1	46.00	4	46.05	45.85	-3	1,955	-0.15%
2018/08/29	0	0.00	1	46.80	46.30	-1	1,985	-0.05%
2018/08/28	0	0.00	2	46.05	46.50	-2	1,955	-0.10%
2018/08/27	1	45.35	0	0.00	45.50	1	1,901	0.05%
2018/08/24	0	0.00	6	45.07	45.00	-6	1,908	-0.31%
2018/08/23	2	44.80	1	44.80	44.80	1	1,915	0.05%
2018/08/21	22	45.45	2	45.70	45.95	20	1,903	1.05%
2018/08/20	3	44.60	0	0.00	44.90	3	1,895	0.16%
2018/08/17	2	45.45	0	0.00	45.40	2	1,908	0.10%
2018/08/16	2	44.80	8	45.36	45.85	-6	1,861	-0.32%
2018/08/15	304	44.14	10	44.08	44.15	294	1,755	16.75%	大買/鉅額交易
2018/08/08	0	0.00	20	41.80	42.00	-20	1,649	-1.21%
2018/08/07	10	41.25	0	0.00	41.55	10	1,651	0.61%
2018/08/03	10	40.60	1	40.65	40.95	9	1,645	0.55%
2018/08/02	10	43.70	0	0.00	43.25	10	1,551	0.64%
2018/08/01	0	0.00	10	43.55	43.70	-10	1,541	-0.65%
2018/07/18	12	41.84	0	0.00	42.00	12	1,517	0.79%
2018/07/16	0	0.00	10	43.12	42.75	-10	1,509	-0.66%
2018/07/06	5	40.08	3	40.25	40.00	2	1,592	0.13%
2018/07/03	1	42.00	0	0.00	41.50	1	1,611	0.06%
2018/06/22	11	42.80	0	0.00	42.55	11	1,660	0.66%
2018/06/12	1	45.10	0	0.00	44.70	1	1,441	0.07%
2018/06/04	0	0.00	2	47.20	47.40	-2	1,479	-0.14%
2018/06/01	1	47.00	0	0.00	46.90	1	1,478	0.07%
2018/05/31	1	46.85	0	0.00	47.90	1	1,479	0.07%
2018/05/30	1	46.35	6	46.65	46.80	-5	1,476	-0.34%
2018/05/28	1	47.45	0	0.00	48.00	1	1,519	0.07%
2018/05/24	3	47.10	0	0.00	47.10	3	1,510	0.20%
2018/05/23	3	46.90	0	0.00	46.90	3	1,519	0.20%
2018/05/22	0	0.00	21	47.41	47.30	-21	1,526	-1.38%
2018/05/21	0	0.00	1	46.40	47.15	-1	1,519	-0.07%
2018/05/11	1	45.75	5	45.90	45.00	-4	1,830	-0.22%
2018/05/10	0	0.00	20	44.14	45.30	-20	1,823	-1.10%
2018/05/09	20	44.22	5	43.85	43.75	15	1,836	0.82%
2018/05/04	0	0.00	1	42.65	42.70	-1	2,058	-0.05%
2018/04/24	11	42.15	0	0.00	42.35	11	2,653	0.41%
2018/04/18	1	43.25	0	0.00	43.30	1	3,615	0.03%
2018/04/17	10	44.60	0	0.00	44.00	10	3,784	0.26%
2018/04/16	0	0.00	1	45.10	45.30	-1	4,033	-0.02%
2018/04/12	33	45.18	244	45.02	45.15	-211	4,140	-5.10%	大賣/鉅額交易
2018/04/11	0	0.00	163	47.03	46.30	-163	4,140	-3.94%	大賣/鉅額交易
2018/04/03	20	47.44	0	0.00	47.30	20	4,412	0.45%
2018/04/02	2	48.10	1	48.00	48.00	1	4,452	0.02%
2018/03/26	11	45.50	0	0.00	45.30	11	5,509	0.20%
2018/03/23	1	45.20	0	0.00	45.75	1	5,695	0.02%
2018/03/22	57	46.58	0	0.00	46.50	57	5,687	1.00%
2018/03/19	286	47.79	0	0.00	47.65	286	5,678	5.04%	大買/鉅額交易
2018/03/14	10	47.00	0	0.00	47.35	10	5,646	0.18%
2018/03/13	33	47.96	0	0.00	48.00	33	5,633	0.59%
2018/03/09	0	0.00	10	47.50	49.00	-10	5,632	-0.18%
2018/03/08	10	46.70	0	0.00	46.80	10	5,634	0.18%
2018/03/05	1	48.10	0	0.00	48.10	1	5,620	0.02%
2018/03/01	0	0.00	20	48.85	49.40	-20	5,600	-0.36%
2018/02/27	2	49.45	0	0.00	49.45	2	5,569	0.04%
2018/02/22	1	50.70	0	0.00	50.50	1	5,565	0.02%
2018/02/09	5	49.90	0	0.00	50.70	5	5,536	0.09%
2018/02/07	0	0.00	1	49.70	49.05	-1	5,471	-0.02%
2018/02/06	2	47.53	0	0.00	47.35	2	5,452	0.04%
2018/02/01	1	53.00	0	0.00	52.90	1	5,513	0.02%
2018/01/30	1	53.00	0	0.00	53.20	1	5,527	0.02%
2018/01/29	5	55.22	2	54.25	53.70	3	5,645	0.05%
2018/01/26	0	0.00	1	55.20	55.90	-1	5,568	-0.02%
2018/01/25	0	0.00	2	55.80	54.30	-2	5,551	-0.04%
2018/01/24	2	52.50	4	54.55	55.00	-2	5,524	-0.04%
2018/01/23	2	53.50	1	55.20	53.50	1	5,508	0.02%
2018/01/22	2	52.45	166	52.44	54.60	-164	5,472	-3.00%	大賣/鉅額交易
2018/01/19	23	54.07	4	53.90	53.40	19	5,502	0.35%
2018/01/18	4	55.05	26	54.59	54.50	-22	5,542	-0.40%
2018/01/17	135	55.15	113	54.41	54.40	22	5,908	0.37%	大買/大賣/
2018/01/16	1	53.50	4	54.23	53.90	-3	5,799	-0.05%
2018/01/15	107	54.71	83	54.83	54.80	24	5,700	0.42%	大買/
2018/01/12	11	53.81	13	53.65	53.20	-2	5,469	-0.04%
2018/01/11	3	51.00	1	51.00	51.00	2	5,056	0.04%
2018/01/10	127	50.96	19	50.15	48.95	108	4,929	2.19%	大買/鉅額交易
2018/01/09	0	0.00	1	47.50	47.50	-1	4,691	-0.02%
2018/01/08	2	47.15	4	46.45	47.10	-2	4,696	-0.04%
2018/01/05	3	47.15	2	46.83	46.60	1	4,679	0.02%
2018/01/04	8	47.44	3	47.95	47.10	5	4,710	0.11%
2018/01/03	1	48.50	1	48.50	48.70	0	4,601	0.00%
2018/01/02	5	49.14	9	49.04	48.85	-4	4,534	-0.09%