盟立 (2464)-光和券商分點個股進出

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
49.05
漲跌
▼0.90
漲幅
-1.80%
成交量
4,235張
產業
上市其他電子類股
389人加入追蹤

立即追蹤
本地時間:13:35(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－光和券商分點個股進出

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

光和券商分點個股進出
光和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
2024/05/10	1.1	49.00	0	0.00	49.05	1.1	8,134	0.01%
2024/05/09	2	50.55	17	50.42	49.95	-15	8,065	-0.19%
2024/05/08	0.4	49.00	10	49.88	48.75	-9.6	7,849	-0.12%
2024/05/07	4	48.70	1	48.90	48.90	3	7,735	0.04%
2024/05/06	11	46.35	0	0.00	46.85	11	7,527	0.15%
2024/05/03	5	48.39	0	0.00	46.45	5	7,470	0.07%
2024/05/02	12	47.89	2	48.63	47.80	10	7,408	0.13%
2024/04/30	2.1	48.98	0	0.00	48.65	2.1	7,360	0.03%
2024/04/29	1	51.20	3	49.50	49.70	-2	7,309	-0.03%
2024/04/26	0.1	51.30	10	49.30	50.70	-9.9	7,153	-0.14%
2024/04/25	26	48.06	3	47.98	47.45	23	6,791	0.34%
2024/04/24	8	47.42	5.1	47.53	47.45	2.9	6,692	0.04%
2024/04/23	1	45.15	1.2	45.27	45.00	-0.2	6,567	0.00%
2024/04/22	0	0.00	1	44.40	43.60	-1	6,514	-0.02%
2024/04/19	22	43.94	2	43.48	43.95	20	6,471	0.31%
2024/04/18	2	47.03	1	46.50	46.40	1	6,370	0.02%
2024/04/17	3	47.30	3	47.10	47.65	0	6,310	0.00%
2024/04/16	0	0.00	2	46.35	46.40	-2	6,251	-0.03%
2024/04/15	4	48.83	1	49.05	48.20	3	6,159	0.05%
2024/04/12	2.1	51.08	3	50.33	50.20	-1	6,060	-0.02%
2024/04/11	7	50.69	11	50.81	50.00	-4	5,920	-0.07%
2024/04/10	16.3	55.43	10	55.15	55.20	6.3	5,637	0.11%
2024/04/09	13	52.92	18	53.21	53.70	-5	4,978	-0.10%
2024/04/08	9.1	48.51	10	48.72	48.90	-0.9	4,446	-0.02%
2024/04/03	2	47.33	0	0.00	46.70	2	4,212	0.05%
2024/04/02	2	47.45	0	0.00	47.65	2	4,148	0.05%
2024/04/01	6	48.22	1	48.50	47.10	5	4,060	0.12%
2024/03/29	0	0.00	2	47.25	46.55	-2	3,885	-0.05%
2024/03/28	2	47.10	5	47.10	47.00	-3	3,775	-0.08%
2024/03/27	7.1	48.75	17	48.85	47.90	-9.9	3,638	-0.27%
2024/03/26	20	45.60	13	46.22	45.55	7	3,117	0.22%
2024/03/25	5	46.63	9.2	47.10	46.60	-4.2	2,855	-0.15%
2024/03/22	15	42.56	7	44.48	45.85	8	2,418	0.33%
2024/03/21	0	0.00	1	41.70	41.70	-1	2,151	-0.05%
2024/03/20	5	42.47	12	42.66	42.00	-7	2,095	-0.33%
2024/03/19	4.3	42.41	8	43.19	42.10	-3.7	1,948	-0.19%
2024/03/18	1	40.50	3	39.98	40.45	-2	1,545	-0.13%
2024/03/15	2	38.20	0	0.00	38.35	2	1,431	0.14%
2024/03/14	2	39.08	0	0.00	38.60	2	1,418	0.14%
2024/03/13	11	39.84	44	40.65	39.65	-33	1,389	-2.38%
2024/03/08	1	38.00	12	38.02	38.05	-11	1,160	-0.95%
2024/03/07	43	39.15	0	0.00	39.20	43	1,124	3.82%
2024/03/06	15	40.55	2	40.38	40.05	13	1,084	1.20%
2024/03/05	2	39.40	0	0.00	39.00	2	942	0.21%
2024/03/04	15	39.99	3	40.00	40.00	12	905	1.32%
2024/02/27	0	0.00	3	37.63	37.75	-3	683	-0.44%
2024/02/23	6	38.78	0	0.00	38.25	6	641	0.94%
2024/02/15	3	37.70	5	38.10	38.25	-2	383	-0.52%
2024/01/25	1	36.75	0	0.00	36.40	1	323	0.31%
2024/01/24	0	0.00	4	36.55	36.55	-4	325	-1.23%
2024/01/23	0	0.00	0.1	36.30	36.35	-0.1	333	-0.02%
2024/01/10	1	35.70	0	0.00	35.70	1	423	0.24%
2024/01/02	4	36.15	0	0.00	36.20	4	476	0.84%
2023/12/26	0	0.00	2	35.55	35.60	-2	482	-0.41%
2023/12/19	2	35.95	0	0.00	35.95	2	485	0.41%
2023/12/08	2	36.25	0	0.00	36.15	2	531	0.38%
2023/11/27	0	0.00	1	36.50	36.30	-1	799	-0.13%
2023/11/10	2	35.60	0	0.00	35.65	2	948	0.21%
2023/11/08	1	37.45	0	0.00	37.20	1	947	0.11%
2023/11/03	0	0.00	1	37.35	37.25	-1	1,055	-0.09%
2023/11/01	1	36.85	0	0.00	37.00	1	1,378	0.07%
2023/10/31	1	36.95	0	0.00	36.85	1	1,485	0.07%
2023/10/20	1	37.90	0	0.00	37.75	1	1,651	0.06%
2023/10/17	1	39.20	0	0.00	38.85	1	1,690	0.06%
2023/10/06	1	37.80	0	0.00	37.80	1	1,645	0.06%
2023/10/04	1	37.65	0	0.00	37.60	1	1,653	0.06%
2023/09/06	0	0.00	1	41.95	42.00	-1	1,522	-0.07%
2023/09/01	5	40.87	5	40.24	41.65	0	1,368	0.00%
2023/08/31	0	0.00	8	40.12	39.95	-8	1,337	-0.60%
2023/08/30	5	40.05	0	0.00	40.50	5	1,324	0.38%
2023/08/28	0	0.00	5	38.65	38.80	-5	1,278	-0.39%
2023/08/18	1	37.80	0	0.00	37.15	1	1,184	0.08%
2023/08/15	0	0.00	3	37.85	37.60	-3	1,143	-0.26%
2023/08/14	3	37.83	0	0.00	37.70	3	1,132	0.26%
2023/08/10	0	0.00	1	39.35	39.50	-1	1,096	-0.09%
2023/08/09	0	0.00	1	41.20	41.40	-1	1,059	-0.09%
2023/08/07	4	42.85	0	0.00	43.00	4	936	0.43%
2023/08/04	3	41.00	6.1	40.61	40.85	-3.1	697	-0.44%
2023/07/28	0	0.00	12	39.47	39.25	-12	533	-2.25%
2023/07/25	16	39.72	0	0.00	39.20	16	446	3.59%
2023/07/03	2	36.90	0	0.00	36.90	2	227	0.88%
2023/05/30	1	37.30	0	0.00	37.30	1	240	0.42%
2023/04/18	1	38.25	0	0.00	38.20	1	223	0.45%
2023/04/14	0	0.00	5	38.20	38.20	-5	222	-2.25%
2023/03/16	0	38.23	0	0.00	37.55	0	402	0.00%
2023/03/06	0	39.30	0	0.00	39.40	0	366	0.00%
2023/02/07	0	0.00	2	39.10	39.10	-2	353	-0.57%
2023/02/01	0	0.00	2	38.85	38.90	-2	348	-0.57%
2022/12/16	1	38.50	0	0.00	38.55	1	368	0.27%
2022/12/01	0	0.00	1	38.25	38.10	-1	193	-0.52%
2022/09/21	0	0.00	1	40.70	40.00	-1	265	-0.38%
2022/09/19	2	39.80	0	0.00	39.50	2	255	0.78%
2022/09/05	1	39.35	0	0.00	39.40	1	273	0.37%
2022/08/12	0	0.00	1	40.30	39.90	-1	251	-0.40%
2022/08/11	0	0.00	1	39.45	39.25	-1	241	-0.41%
2022/06/23	1	39.30	0	0.00	39.40	1	227	0.44%
2022/05/16	0	0.00	1	40.00	39.95	-1	310	-0.32%
2022/05/04	1	39.95	0	0.00	39.95	1	344	0.29%
2022/04/28	1	39.90	0	0.00	39.90	1	366	0.27%
2022/04/08	1	40.60	0	0.00	40.65	1	582	0.17%
2022/03/28	0	0.00	2	40.50	40.90	-2	650	-0.31%
2022/03/09	2	40.00	0	0.00	40.45	2	643	0.31%
2022/03/08	1	39.95	0	0.00	39.95	1	646	0.15%
2022/03/07	4	41.20	0	0.00	41.00	4	640	0.62%
2022/03/03	0	0.00	1	42.20	42.25	-1	645	-0.15%
2022/02/24	2	42.05	0	0.00	41.65	2	808	0.25%
2022/02/14	0	0.00	1	42.80	42.90	-1	823	-0.12%
2022/01/21	1	42.50	0	0.00	42.50	1	856	0.12%
2022/01/07	0	0.00	1	42.75	42.70	-1	861	-0.12%
2022/01/05	0	0.00	1	43.90	43.70	-1	844	-0.12%
2022/01/04	0	0.00	3	44.30	44.15	-3	833	-0.36%
2022/01/03	2	45.80	7	45.31	44.85	-5	807	-0.62%
2021/12/30	0	0.00	1	43.45	43.75	-1	681	-0.15%
2021/12/15	1	42.10	0	0.00	41.95	1	688	0.15%
2021/12/01	0	0.00	4	42.40	42.60	-4	800	-0.50%
2021/11/30	0	0.00	4	42.25	42.10	-4	796	-0.50%
2021/11/26	1	42.45	0	0.00	42.20	1	783	0.13%
2021/11/25	9	44.67	1	46.30	43.20	8	766	1.04%
2021/11/17	0	0.00	1	43.55	43.60	-1	626	-0.16%
2021/11/16	0	0.00	0.2	43.85	43.80	-0.2	632	-0.03%
2021/11/10	0	0.00	5	43.57	43.55	-5	665	-0.75%
2021/11/08	0	0.00	1	42.70	42.90	-1	666	-0.15%
2021/11/05	0	0.00	1	42.85	42.90	-1	673	-0.15%
2021/11/04	0	0.00	1	42.25	42.40	-1	666	-0.15%
2021/11/01	0	0.00	0.3	42.00	41.95	-0.3	692	-0.04%
2021/10/28	0.2	41.80	0	0.00	41.75	0.2	695	0.03%
2021/10/22	0	0.00	2	41.40	41.50	-2	751	-0.27%
2021/10/20	1	41.60	0	0.00	41.50	1	772	0.13%
2021/10/19	1	41.80	0	0.00	41.40	1	784	0.13%
2021/10/18	1	41.10	0	0.00	40.95	1	783	0.13%
2021/10/15	1	42.40	3	41.27	42.40	-2	782	-0.26%
2021/10/08	0	0.00	1	40.75	40.90	-1	818	-0.12%
2021/10/06	1	40.00	1	39.95	39.90	0	861	0.00%
2021/10/05	1	40.40	0	0.00	40.30	1	863	0.12%
2021/10/04	1	40.05	0	0.00	40.15	1	863	0.12%
2021/09/30	0	0.00	4	42.20	42.30	-4	856	-0.47%
2021/09/24	0	0.00	1	42.05	42.05	-1	852	-0.12%
2021/09/22	1	41.05	0	0.00	41.30	1	866	0.12%
2021/09/17	0	0.00	2	42.48	42.40	-2	873	-0.23%
2021/09/15	1	41.50	0	0.00	41.25	1	879	0.11%
2021/09/14	2	42.00	0	0.00	41.85	2	887	0.23%
2021/09/13	2	42.10	0	0.00	42.20	2	897	0.22%
2021/09/10	4	42.63	15	42.56	42.65	-11	905	-1.22%
2021/09/07	3	40.23	0	0.00	40.00	3	849	0.35%
2021/09/03	5	40.35	1	40.55	40.55	4	853	0.47%
2021/08/31	5	40.51	0	0.00	40.60	5	915	0.55%
2021/08/26	0	0.00	1	40.85	39.90	-1	966	-0.10%
2021/08/18	1	39.60	0	0.00	39.60	1	1,243	0.08%
2021/08/17	1	39.95	0	0.00	39.35	1	1,245	0.08%
2021/08/16	2	40.23	0	0.00	39.70	2	1,243	0.16%
2021/08/13	10	43.20	0	0.00	43.20	10	1,219	0.82%
2021/08/12	1	43.40	0	0.00	43.30	1	1,218	0.08%
2021/08/11	1	43.80	2	43.95	43.85	-1	1,212	-0.08%
2021/08/09	1	44.35	0	0.00	44.45	1	1,240	0.08%
2021/08/06	1	45.15	0	0.00	44.90	1	1,256	0.08%
2021/08/04	2	45.25	1	45.25	45.35	1	1,304	0.08%
2021/08/02	0	0.00	2	45.48	45.55	-2	1,349	-0.15%
2021/07/30	0	0.00	1	44.60	44.65	-1	1,345	-0.07%
2021/07/29	1	43.60	0	0.00	44.00	1	1,343	0.07%
2021/07/28	1	43.35	20	43.51	43.60	-19	1,354	-1.40%
2021/07/27	0	0.00	9	44.66	44.25	-9	1,390	-0.65%
2021/07/26	0	0.00	1	44.65	44.80	-1	1,423	-0.07%
2021/07/22	0	0.00	3	43.77	43.55	-3	1,455	-0.21%
2021/07/20	4	43.54	0	0.00	43.45	4	1,498	0.27%
2021/07/19	1	44.40	5	44.36	44.30	-4	1,518	-0.26%
2021/07/15	6	44.88	1	45.05	45.15	5	1,765	0.28%
2021/07/14	0	0.00	2	44.30	44.30	-2	1,788	-0.11%
2021/07/13	0	0.00	1	45.50	44.65	-1	1,808	-0.06%
2021/07/09	1	43.80	0	0.00	43.70	1	1,856	0.05%
2021/07/06	0	0.00	1	45.00	44.25	-1	2,080	-0.05%
2021/07/05	0	0.00	1	44.70	44.70	-1	2,166	-0.05%
2021/06/30	0	0.00	3	43.75	43.70	-3	2,806	-0.11%
2021/06/29	2	43.65	0	0.00	43.65	2	2,901	0.07%
2021/06/28	5	44.10	0	0.00	43.90	5	3,193	0.16%
2021/06/25	14	44.14	0	0.00	43.90	14	3,306	0.42%
2021/06/24	4	43.45	0	0.00	43.40	4	3,350	0.12%
2021/06/22	2	43.13	0	0.00	42.85	2	3,396	0.06%
2021/06/21	0	0.00	12	43.26	43.20	-12	3,394	-0.35%
2021/06/18	1	44.35	1	44.40	44.30	0	3,401	0.00%
2021/06/16	2	45.10	2	44.60	44.55	0	3,510	0.00%
2021/06/15	15	45.00	0	0.00	45.15	15	3,568	0.42%
2021/06/11	2	44.58	2	44.80	44.25	0	3,598	0.00%
2021/06/10	2	44.55	0	0.00	44.50	2	3,685	0.05%
2021/06/09	1	44.55	0	0.00	44.55	1	3,891	0.03%
2021/06/07	1	45.95	2	44.93	45.60	-1	3,983	-0.03%
2021/06/04	7	44.96	5	44.60	44.50	2	3,988	0.05%
2021/06/03	1	45.60	1	45.10	45.05	0	4,005	0.00%
2021/06/02	4	46.03	0	0.00	45.60	4	4,127	0.10%
2021/06/01	6	48.29	5	47.61	47.35	1	4,108	0.02%
2021/05/31	6	45.20	18	46.03	46.40	-12	4,098	-0.29%
2021/05/28	2	42.75	0	0.00	44.25	2	4,039	0.05%
2021/05/27	0	0.00	1	42.25	42.40	-1	4,023	-0.02%
2021/05/26	0	0.00	1	42.55	42.65	-1	4,054	-0.02%
2021/05/21	0	0.00	1	41.95	41.45	-1	4,162	-0.02%
2021/05/20	1	41.05	0	0.00	41.15	1	4,170	0.02%
2021/05/18	9	41.20	3	41.13	42.00	6	4,178	0.14%
2021/05/17	2	39.00	0	0.00	39.10	2	4,172	0.05%
2021/05/14	6	41.37	1	41.50	41.50	5	4,143	0.12%
2021/05/13	1	40.00	1	41.80	41.20	0	4,124	0.00%
2021/05/12	2	42.85	1	44.00	41.55	1	4,101	0.02%
2021/05/11	4	45.44	1	43.85	44.50	3	4,055	0.07%
2021/05/07	0	0.00	1	47.45	48.05	-1	4,017	-0.02%
2021/05/03	2	48.13	0	0.00	47.70	2	3,971	0.05%
2021/04/29	0	0.00	10	49.28	49.20	-10	3,938	-0.25%
2021/04/28	0	0.00	10	48.80	48.60	-10	3,933	-0.25%
2021/04/27	1	49.30	0	0.00	49.30	1	3,937	0.03%
2021/04/26	0	0.00	20	50.00	50.00	-20	3,913	-0.51%
2021/04/23	5	49.50	0	0.00	49.90	5	3,907	0.13%
2021/04/22	10	51.40	0	0.00	50.10	10	3,948	0.25%
2021/04/21	0	0.00	20	50.10	50.10	-20	3,736	-0.54%
2021/04/20	0	0.00	1	50.00	50.90	-1	3,723	-0.03%
2021/04/19	2	48.98	0	0.00	49.00	2	3,710	0.05%
2021/04/16	0	0.00	1	49.65	49.50	-1	3,718	-0.03%
2021/04/15	2	50.45	0	0.00	50.30	2	3,718	0.05%
2021/04/14	1	48.50	2	49.90	50.00	-1	3,796	-0.03%
2021/04/13	1	49.50	0	0.00	49.40	1	3,799	0.03%
2021/04/12	4	51.20	5	50.80	50.10	-1	3,970	-0.03%
2021/04/09	52	52.48	54	51.59	51.90	-2	3,932	-0.05%
2021/04/08	57	52.11	4	52.65	52.20	53	3,862	1.37%
2021/04/07	1	51.50	1	51.20	50.70	0	3,714	0.00%
2021/04/06	8	52.56	11	53.14	52.50	-3	3,493	-0.09%
2021/04/01	0	0.00	3	49.47	49.60	-3	3,216	-0.09%
2021/03/31	33	49.16	188	49.26	48.90	-155	3,118	-4.97%	大賣/鉅額交易
2021/03/30	1	48.25	121	47.70	48.20	-120	2,822	-4.25%	大賣/鉅額交易
2021/03/29	0	0.00	41	46.78	47.25	-41	2,705	-1.52%
2021/03/26	0	0.00	61	46.38	46.60	-61	2,704	-2.26%
2021/03/24	1	45.45	21	45.23	45.20	-20	2,657	-0.75%
2021/03/23	0	0.00	1	45.00	45.15	-1	2,646	-0.04%
2021/03/19	51	45.66	50	45.81	45.20	1	2,616	0.04%
2021/03/18	37	46.72	37	46.89	46.95	0	2,538	0.00%
2021/03/17	3	47.18	1	47.65	47.30	2	2,496	0.08%
2021/03/16	30	47.66	30	48.32	47.55	0	2,473	0.00%
2021/03/15	2	47.98	6	48.01	48.40	-4	2,402	-0.17%
2021/03/12	3	46.03	6	46.91	47.60	-3	2,209	-0.14%
2021/03/09	1	45.10	5	45.76	45.85	-4	2,292	-0.17%
2021/03/08	0	0.00	2	46.30	46.15	-2	2,275	-0.09%
2021/03/04	1	45.20	8	46.94	45.35	-7	2,166	-0.32%
2021/03/03	0	0.00	3	44.15	44.60	-3	2,023	-0.15%
2021/03/02	0	0.00	2	44.20	44.20	-2	2,011	-0.10%
2021/02/26	0	0.00	2	45.00	44.85	-2	2,003	-0.10%
2021/02/25	0	0.00	3	45.57	45.20	-3	1,981	-0.15%
2021/02/24	6	44.83	3	45.27	45.05	3	1,950	0.15%
2021/02/23	0	0.00	1	44.30	44.20	-1	1,878	-0.05%
2021/02/22	1	43.50	1	44.30	43.50	0	1,865	0.00%
2021/02/17	3	42.57	0	0.00	42.50	3	1,871	0.16%
2021/02/02	1	41.80	1	41.90	41.90	0	1,870	0.00%
2021/01/29	11	41.44	11	41.26	41.15	0	1,855	0.00%
2021/01/28	1	41.55	0	0.00	41.30	1	1,847	0.05%
2021/01/27	3	42.10	3	42.00	41.95	0	1,847	0.00%
2021/01/25	30	42.06	30	42.17	42.25	0	1,849	0.00%
2021/01/22	10	42.15	10	42.58	42.45	0	1,845	0.00%
2021/01/21	5	42.59	4	43.30	42.50	1	1,837	0.05%
2021/01/20	3	43.48	1	43.05	42.55	2	1,823	0.11%
2021/01/19	2	44.93	0	0.00	44.25	2	1,789	0.11%
2021/01/18	2	44.05	0	0.00	44.20	2	1,784	0.11%
2021/01/15	1	45.75	1	44.95	44.60	0	1,782	0.00%
2021/01/14	28	44.96	28	45.34	45.15	0	1,722	0.00%
2021/01/12	26	45.85	27	45.09	45.05	-1	1,690	-0.06%
2021/01/11	2	44.88	2	46.20	46.05	0	1,655	0.00%
2021/01/08	4	46.08	0	0.00	45.70	4	1,624	0.25%
2021/01/07	11	45.40	21	46.35	46.70	-10	1,588	-0.63%
2021/01/06	7	45.49	15	45.53	45.15	-8	1,466	-0.55%
2021/01/05	3	47.27	7	47.14	46.70	-4	1,394	-0.29%
2021/01/04	1	44.95	2	44.55	44.90	-1	1,172	-0.09%
2020/12/31	0	0.00	1	43.85	44.00	-1	1,105	-0.09%
2020/12/29	1	42.90	0	0.00	42.80	1	1,084	0.09%
2020/12/28	0	0.00	1	43.25	43.35	-1	1,083	-0.09%
2020/12/25	1	42.50	0	0.00	42.60	1	1,074	0.09%
2020/12/22	0	0.00	1	44.00	42.75	-1	1,086	-0.09%
2020/12/21	0	0.00	5	43.75	43.60	-5	1,054	-0.47%
2020/12/16	0	0.00	1	42.50	42.85	-1	1,066	-0.09%
2020/12/15	6	42.05	0	0.00	41.90	6	1,080	0.56%
2020/12/14	11	43.18	0	0.00	43.00	11	1,065	1.03%
2020/12/10	2	43.30	0	0.00	43.10	2	1,050	0.19%
2020/12/07	2	43.70	1	44.50	44.35	1	1,043	0.10%
2020/12/04	3	45.50	3	45.67	45.05	0	975	0.00%
2020/12/03	0	0.00	1	43.80	43.60	-1	858	-0.12%
2020/12/02	0	0.00	1	42.95	43.10	-1	848	-0.12%
2020/12/01	1	42.00	2	42.80	43.00	-1	854	-0.12%
2020/11/30	0	0.00	1	42.95	43.15	-1	860	-0.12%
2020/11/20	1	41.65	0	0.00	41.75	1	1,109	0.09%
2020/11/17	0	0.00	2	42.65	42.15	-2	1,262	-0.16%
2020/11/16	1	41.95	0	0.00	41.85	1	1,278	0.08%
2020/11/12	0	0.00	1	41.40	41.35	-1	1,305	-0.08%
2020/11/11	0	0.00	3	41.55	41.35	-3	1,324	-0.23%
2020/11/09	1	41.00	0	0.00	40.95	1	1,345	0.07%
2020/11/04	1	41.10	2	40.55	41.30	-1	1,392	-0.07%
2020/11/03	0	0.00	1	40.10	40.10	-1	1,396	-0.07%
2020/10/30	1	39.85	0	0.00	39.85	1	1,443	0.07%
2020/10/23	2	41.85	0	0.00	41.55	2	1,530	0.13%
2020/10/22	2	40.65	0	0.00	40.70	2	1,630	0.12%
2020/10/20	0	0.00	1	40.90	40.90	-1	1,836	-0.05%
2020/10/19	0	0.00	10	40.25	40.40	-10	1,886	-0.53%
2020/10/16	2	40.18	0	0.00	40.05	2	1,993	0.10%
2020/10/15	2	40.85	0	0.00	40.40	2	2,028	0.10%
2020/10/14	2	40.55	2	40.70	40.75	0	2,050	0.00%
2020/10/13	2	40.43	0	0.00	40.55	2	2,102	0.10%
2020/10/12	0	0.00	1	41.00	40.95	-1	2,132	-0.05%
2020/10/07	1	41.60	0	0.00	41.70	1	2,255	0.04%
2020/10/05	1	41.00	0	0.00	42.25	1	2,446	0.04%
2020/09/29	0	0.00	1	41.00	40.60	-1	3,296	-0.03%
2020/09/28	1	40.80	0	0.00	40.60	1	3,424	0.03%
2020/09/25	1	40.10	0	0.00	40.10	1	3,451	0.03%
2020/09/24	1	41.10	0	0.00	40.70	1	3,463	0.03%
2020/09/22	15	42.17	19	42.19	42.20	-4	3,524	-0.11%
2020/09/18	0	0.00	2	43.50	43.80	-2	3,519	-0.06%
2020/09/17	3	42.20	0	0.00	42.45	3	3,499	0.09%
2020/09/16	56	42.41	14	43.35	42.30	42	3,504	1.20%
2020/09/15	19	42.85	34	43.24	42.80	-15	3,511	-0.43%
2020/09/14	0	0.00	6	42.80	42.75	-6	3,526	-0.17%
2020/09/11	51	42.16	4	42.30	42.10	47	3,523	1.33%
2020/09/10	3	43.02	69	43.05	43.00	-66	3,507	-1.88%
2020/09/09	1	43.90	0	0.00	43.90	1	3,492	0.03%
2020/09/03	1	45.30	8	45.46	45.30	-7	3,478	-0.20%
2020/09/02	2	45.35	3	45.32	45.35	-1	3,467	-0.03%
2020/09/01	0	0.00	1	45.60	45.80	-1	3,459	-0.03%
2020/08/31	11	46.55	10	46.29	46.20	1	3,432	0.03%
2020/08/28	1	44.50	2	44.80	44.35	-1	3,292	-0.03%
2020/08/27	1	46.75	1	45.25	45.15	0	3,278	0.00%
2020/08/26	5	45.15	0	0.00	45.15	5	3,224	0.16%
2020/08/25	2	44.75	0	0.00	45.40	2	3,196	0.06%
2020/08/24	3	45.03	4	44.79	45.10	-1	3,156	-0.03%
2020/08/21	2	42.60	11	42.08	42.85	-9	3,051	-0.29%
2020/08/20	1	42.80	3	41.12	41.70	-2	3,032	-0.07%
2020/08/19	1	43.40	1	43.60	43.15	0	2,997	0.00%
2020/08/17	2	44.85	0	0.00	44.60	2	2,965	0.07%
2020/08/14	0	0.00	1	44.05	44.05	-1	2,946	-0.03%
2020/08/13	11	44.12	16	44.36	43.50	-5	2,939	-0.17%
2020/08/12	5	43.30	4	43.43	43.70	1	2,915	0.03%
2020/08/11	2	43.88	8	43.49	43.35	-6	2,907	-0.21%
2020/08/10	0	0.00	1	44.60	44.05	-1	2,926	-0.03%
2020/08/07	2	44.50	0	0.00	44.25	2	2,921	0.07%
2020/08/06	10	45.10	15	44.97	44.90	-5	2,913	-0.17%
2020/08/05	10	45.37	1	45.95	45.70	9	2,918	0.31%
2020/08/04	2	44.38	11	44.40	44.40	-9	2,932	-0.31%
2020/08/03	1	44.70	4	44.58	44.30	-3	2,989	-0.10%
2020/07/31	0	0.00	8	44.66	44.90	-8	3,001	-0.27%
2020/07/30	16	44.46	6	44.45	44.45	10	2,976	0.34%
2020/07/29	22	44.30	0	0.00	44.50	22	2,951	0.75%
2020/07/28	3	45.13	8	45.48	44.25	-5	2,924	-0.17%
2020/07/27	9	47.30	15	48.86	46.20	-6	2,815	-0.21%
2020/07/24	6	46.55	1	46.65	47.15	5	2,675	0.19%
2020/07/23	3	49.22	3	49.78	48.70	0	2,598	0.00%
2020/07/22	2	49.23	6	51.00	50.70	-4	2,542	-0.16%
2020/07/21	2	47.75	8	48.00	48.00	-6	2,431	-0.25%
2020/07/20	0	0.00	2	46.23	46.90	-2	2,388	-0.08%
2020/07/17	2	47.73	0	0.00	47.30	2	2,362	0.08%
2020/07/16	3	47.30	4	46.65	46.95	-1	2,315	-0.04%
2020/07/14	3	48.83	2	48.90	47.80	1	2,232	0.04%
2020/07/13	3	50.57	0	0.00	50.10	3	2,161	0.14%
2020/07/10	13	49.64	2	49.30	51.40	11	2,095	0.52%
2020/07/09	163	52.07	13	52.42	50.80	150	1,975	7.59%	大買/鉅額交易
2020/07/08	169	52.92	253	53.80	53.40	-84	1,737	-4.83%	大買/大賣/
2020/07/07	2	50.00	1	50.00	50.00	1	1,121	0.09%
2020/07/03	0	0.00	2	41.40	41.40	-2	974	-0.21%
2020/06/24	18	38.90	0	0.00	39.00	18	849	2.12%
2020/06/23	22	38.87	0	0.00	38.85	22	857	2.57%
2020/06/22	135	39.30	2	39.10	39.15	133	852	15.61%	大買/鉅額交易
2020/06/19	147	38.98	2	39.00	38.90	145	844	17.18%	大買/鉅額交易
2020/06/18	2	38.40	0	0.00	38.55	2	825	0.24%
2020/06/17	20	38.40	0	0.00	38.40	20	821	2.43%
2020/06/11	0.1	37.45	5	38.05	37.45	-5	840	-0.59%
2020/06/05	4	37.80	0	0.00	38.10	4	843	0.47%
2020/06/04	4	37.71	0	0.00	37.70	4	846	0.47%
2020/06/03	0.1	37.60	0	0.00	37.65	0.1	853	0.01%
2020/06/01	0.1	37.20	2	37.40	37.40	-2	840	-0.23%
2020/05/29	0.1	37.20	0	0.00	37.10	0.1	838	0.01%
2020/05/21	1	37.15	0	0.00	37.15	1	839	0.12%
2020/05/15	2	37.30	5	37.45	37.25	-3	830	-0.36%
2020/05/14	2	37.25	10	37.10	37.05	-8	794	-1.01%
2020/05/13	0	0.00	10	37.20	37.50	-10	781	-1.28%
2020/05/12	1	37.55	1	37.55	37.50	0	773	0.00%
2020/05/08	20	37.10	24	36.47	36.95	-4	698	-0.57%
2020/05/07	23	34.47	2	34.70	34.90	21	638	3.29%
2020/05/04	0	0.00	1	33.10	32.95	-1	614	-0.16%
2020/04/27	0	0.00	1	32.95	33.00	-1	653	-0.15%
2020/04/21	3	32.48	0	0.00	32.00	3	650	0.46%
2020/04/16	0	0.00	1	33.00	32.90	-1	639	-0.16%
2020/04/15	0	0.00	1	33.00	33.00	-1	644	-0.16%
2020/04/14	0	0.00	2	32.80	32.80	-2	641	-0.31%
2020/04/10	1.1	32.40	0	0.00	32.30	1.1	647	0.17%
2020/04/09	10	32.27	2	32.05	32.40	8	650	1.23%
2020/04/07	2	31.23	1	31.20	31.35	1	635	0.16%
2020/04/06	1	30.45	0	0.00	30.70	1	627	0.16%
2020/03/31	0	0.00	3	30.23	30.40	-3	627	-0.48%
2020/03/27	2	30.45	0	0.00	30.20	2	620	0.32%
2020/03/26	0	0.00	3	29.50	29.80	-3	611	-0.49%
2020/03/25	6	29.48	2	29.25	29.35	4	611	0.65%
2020/03/24	4	27.25	4	28.20	28.25	0	614	0.00%
2020/03/23	1	27.00	1	26.80	27.00	0	622	0.00%
2020/03/20	2	27.68	0	0.00	27.80	2	620	0.32%
2020/03/17	0	0.00	1	28.85	28.70	-1	584	-0.17%
2020/03/13	0	0.00	3	28.58	29.00	-3	565	-0.53%
2020/03/12	1	32.40	0	0.00	31.20	1	541	0.18%
2020/03/06	0	0.00	3	34.60	34.60	-3	504	-0.60%
2020/03/03	3	34.92	0	0.00	34.80	3	519	0.58%
2020/03/02	1	34.75	0	0.00	34.55	1	520	0.19%
2020/02/24	1	35.55	0	0.00	35.65	1	523	0.19%
2020/02/19	0	0.00	1	35.50	35.65	-1	527	-0.19%
2020/02/17	0	0.00	1	35.85	35.60	-1	530	-0.19%
2020/02/12	1	35.50	2	35.35	35.40	-1	560	-0.18%
2020/02/10	1	35.00	0	0.00	34.95	1	554	0.18%
2020/02/07	1	35.85	1	36.10	35.80	0	547	0.00%
2020/02/06	1	36.50	0	0.00	36.50	1	557	0.18%
2020/02/05	0	0.00	1	36.10	36.20	-1	589	-0.17%
2020/02/04	1	36.35	0	0.00	36.40	1	593	0.17%
2020/02/03	1	35.00	11	35.00	35.60	-10	594	-1.68%
2020/01/31	2	36.75	5	36.86	36.65	-3	584	-0.51%
2020/01/30	7	36.64	0	0.00	36.50	7	582	1.20%
2020/01/15	1	38.85	0	0.00	38.80	1	582	0.17%
2020/01/10	1	38.20	0	0.00	38.10	1	644	0.16%
2020/01/08	0	0.00	1	38.55	38.40	-1	645	-0.15%
2020/01/07	0	0.00	0	38.90	38.80	0	653	-0.01%
2019/12/20	5	40.15	0	0.00	40.15	5	833	0.60%
2019/11/25	1	39.50	0	0.00	39.50	1	923	0.11%
2019/11/22	5	39.00	0	0.00	39.00	5	918	0.54%
2019/11/18	0	0.00	1	39.30	39.30	-1	943	-0.11%
2019/11/13	1	38.60	0	0.00	38.55	1	991	0.10%
2019/11/12	10	38.60	0	0.00	38.55	10	993	1.01%
2019/11/11	0	0.00	2	38.85	38.90	-2	985	-0.20%
2019/11/05	3	40.30	1	40.35	40.30	2	988	0.20%
2019/11/04	0	0.00	42	40.20	40.25	-42	982	-4.27%
2019/11/01	10	39.00	0	0.00	38.85	10	955	1.05%
2019/10/30	20	39.14	0	0.00	38.90	20	980	2.04%
2019/10/29	1	39.40	0	0.00	39.10	1	975	0.10%
2019/10/28	2	39.40	3	39.42	39.45	-1	980	-0.10%
2019/10/23	5	38.60	0	0.00	38.60	5	974	0.51%
2019/10/22	0	0.00	2	39.00	39.10	-2	991	-0.20%
2019/10/21	1	39.25	1	39.75	39.20	0	997	0.00%
2019/10/18	2	39.00	5	39.23	39.50	-3	980	-0.31%
2019/10/17	5	38.25	0	0.00	38.25	5	941	0.53%
2019/10/16	3	38.23	0	0.00	38.10	3	944	0.32%
2019/10/15	0	0.00	1	38.10	38.05	-1	940	-0.11%
2019/10/08	0	0.00	3	37.55	37.40	-3	942	-0.32%
2019/10/07	2	36.65	0	0.00	36.80	2	942	0.21%
2019/10/04	4	37.34	0	0.00	37.20	4	1,001	0.40%
2019/10/03	1	37.95	0	0.00	38.00	1	1,043	0.10%
2019/10/02	0	0.00	4	38.50	38.60	-4	1,064	-0.38%
2019/10/01	14	38.00	0	0.00	37.95	14	1,070	1.31%
2019/09/27	2	38.68	0	0.00	38.70	2	1,051	0.19%
2019/09/25	3	39.18	0	0.00	39.05	3	1,072	0.28%
2019/09/23	2	40.15	0	0.00	40.10	2	1,060	0.19%
2019/09/20	1	40.00	0	0.00	40.30	1	1,064	0.09%
2019/09/18	2	39.80	0	0.00	39.75	2	1,054	0.19%
2019/09/17	13	39.81	0	0.00	39.70	13	1,052	1.24%
2019/09/16	4	40.15	0	0.00	40.00	4	1,043	0.38%
2019/09/10	1	40.55	1	40.20	40.10	0	1,059	0.00%
2019/09/04	1	41.85	0	0.00	41.70	1	1,024	0.10%
2019/08/28	0	0.00	3	41.35	41.50	-3	1,041	-0.29%
2019/08/26	1	41.80	0	0.00	41.45	1	1,047	0.10%
2019/08/22	0	0.00	1	42.40	42.45	-1	1,070	-0.09%
2019/08/20	1	42.95	1	42.85	42.95	0	1,067	0.00%
2019/08/16	0	0.00	1	41.65	41.95	-1	1,081	-0.09%
2019/08/13	1	41.90	1	42.00	41.80	0	1,132	0.00%
2019/08/12	2	42.80	1	42.60	42.75	1	1,159	0.09%
2019/08/06	0	0.00	1	40.45	41.30	-1	1,320	-0.08%
2019/08/05	0	0.00	1	41.65	41.55	-1	1,450	-0.07%
2019/08/02	1	42.20	1	42.40	42.00	0	1,488	0.00%
2019/08/01	0	0.00	1	43.05	43.00	-1	1,497	-0.07%
2019/07/31	1	43.70	10	43.68	43.65	-9	1,521	-0.59%
2019/07/30	0	0.00	42	44.31	43.95	-42	1,540	-2.73%
2019/07/25	0	0.00	5	45.75	45.70	-5	1,594	-0.31%
2019/07/23	10	44.95	0	0.00	44.70	10	1,599	0.63%
2019/07/15	1	44.60	1	44.65	44.60	0	1,756	0.00%
2019/07/12	0	0.00	5	45.30	45.10	-5	1,768	-0.28%
2019/07/11	15	45.40	0	0.00	45.30	15	1,797	0.83%
2019/07/10	17	45.34	0	0.00	45.20	17	1,821	0.93%
2019/07/08	3	48.45	0	0.00	48.40	3	1,770	0.17%
2019/07/05	1	48.35	0	0.00	48.25	1	1,791	0.06%
2019/07/04	1	48.15	1	48.20	48.15	0	1,838	0.00%
2019/07/03	0.5	48.25	0.3	48.25	48.25	0.2	1,838	0.01%
2019/07/01	0	0.00	3	47.95	47.95	-3	1,843	-0.16%
2019/06/27	4	47.33	0	0.00	47.70	4	1,929	0.21%
2019/06/18	2	47.08	0	0.00	47.10	2	2,118	0.09%
2019/06/17	0	0.00	1	47.05	47.40	-1	2,117	-0.05%
2019/06/11	2	46.45	0	0.00	46.80	2	2,137	0.09%
2019/06/10	1	45.95	0	0.00	46.55	1	2,133	0.05%
2019/06/03	2	46.23	0	0.00	46.05	2	2,149	0.09%
2019/05/31	2	46.60	0	0.00	46.60	2	2,147	0.09%
2019/05/30	2	45.80	0	0.00	46.40	2	2,146	0.09%
2019/05/24	0	0.00	2	46.80	46.90	-2	2,158	-0.09%
2019/05/22	0	0.00	1	48.40	47.75	-1	2,103	-0.05%
2019/05/17	1	49.05	0	0.00	49.00	1	2,047	0.05%
2019/05/16	0	0.00	5	51.60	50.10	-5	2,022	-0.25%
2019/05/13	3	50.90	1	51.40	50.40	2	1,877	0.11%
2019/05/10	2	49.60	3	49.80	50.00	-1	1,744	-0.06%
2019/05/09	5	49.60	1	49.70	49.60	4	1,700	0.24%
2019/05/07	1	49.40	0	0.00	49.55	1	1,646	0.06%
2019/04/29	0	0.00	1	49.75	48.65	-1	1,548	-0.06%
2019/04/26	0	0.00	5	50.32	49.65	-5	1,528	-0.33%
2019/04/22	0	0.00	20	48.65	48.75	-20	1,420	-1.41%
2019/04/16	1	49.90	2	50.00	49.95	-1	1,325	-0.08%
2019/04/09	5	48.81	0	0.00	48.90	5	1,084	0.46%
2019/04/03	0	0.00	7	48.32	48.15	-7	1,048	-0.67%
2019/04/02	5	48.17	0	0.00	48.35	5	1,023	0.49%
2019/04/01	0	0.00	1	47.80	47.85	-1	992	-0.10%
2019/03/29	0	0.00	15	47.25	47.00	-15	919	-1.63%
2019/03/28	10	46.90	12	47.10	47.00	-2	894	-0.22%
2019/03/27	10	46.50	13	46.52	46.50	-3	859	-0.35%
2019/03/26	1	46.00	22	46.76	46.20	-21	834	-2.52%
2019/03/25	0	0.00	2	44.80	45.00	-2	766	-0.26%
2019/03/22	0	0.00	2	44.85	44.90	-2	734	-0.27%
2019/03/14	0	0.00	1	43.05	43.00	-1	661	-0.15%
2019/03/11	0	0.00	2	42.80	42.85	-2	685	-0.29%
2019/03/07	3	41.73	0	0.00	41.70	3	718	0.42%
2019/03/05	2	42.10	0	0.00	41.90	2	764	0.26%
2019/03/04	4	42.23	0	0.00	42.35	4	800	0.50%
2019/02/27	0	0.00	1	42.75	42.75	-1	800	-0.12%
2019/02/26	3	41.90	1	42.00	42.00	2	799	0.25%
2019/02/22	0	0.00	3	41.33	41.35	-3	793	-0.38%
2019/02/21	1	41.15	0	0.00	41.30	1	793	0.13%
2019/02/19	0	0.00	2	41.35	41.30	-2	790	-0.25%
2019/02/18	3	41.17	3	41.10	41.15	0	795	0.00%
2019/02/15	0	0.00	2	42.45	41.70	-2	783	-0.26%
2019/02/14	0	0.00	9	42.13	42.20	-9	776	-1.16%
2019/02/13	9	41.35	0	0.00	41.30	9	772	1.17%
2019/02/12	2	41.10	0	0.00	41.25	2	770	0.26%
2019/01/28	5	40.95	0	0.00	41.20	5	788	0.63%
2019/01/25	0	0.00	10	40.25	40.50	-10	787	-1.27%
2019/01/24	1	40.40	0	0.00	40.20	1	794	0.13%
2019/01/21	0	0.00	38	40.98	40.95	-38	791	-4.80%
2019/01/17	8	41.10	1	40.80	41.00	7	808	0.87%
2019/01/16	18	40.68	0	0.00	40.20	18	802	2.24%
2019/01/15	2	39.98	0	0.00	39.95	2	793	0.25%
2019/01/14	0	0.00	34	40.53	40.50	-34	783	-4.34%
2019/01/11	10	41.78	4	40.80	40.75	6	795	0.75%
2019/01/10	0	0.00	1	41.00	41.20	-1	790	-0.13%
2019/01/09	10	40.53	0	0.00	40.80	10	798	1.25%
2019/01/08	15	40.30	0	0.00	40.35	15	803	1.87%
2019/01/07	8	40.33	0	0.00	40.20	8	807	0.99%
2019/01/03	3	41.37	0	0.00	41.15	3	879	0.34%
2018/12/22	2	41.80	0	0.00	41.85	2	916	0.22%
2018/12/07	0	0.00	1	44.00	43.80	-1	947	-0.11%
2018/12/06	0	0.00	1	42.65	42.60	-1	955	-0.10%
2018/12/05	0	0.00	1	44.15	43.85	-1	948	-0.11%
2018/12/04	15	45.00	2	45.05	44.90	13	970	1.34%
2018/12/03	5	45.12	2	45.10	44.85	3	992	0.30%
2018/11/30	0	0.00	1	44.20	44.75	-1	983	-0.10%
2018/11/29	12	44.76	0	0.00	43.75	12	953	1.26%
2018/11/28	1	43.10	3	43.48	43.50	-2	931	-0.21%
2018/11/27	5	43.02	1	43.05	43.40	4	923	0.43%
2018/11/26	1	41.50	1	42.20	41.90	0	891	0.00%
2018/11/21	3	40.95	0	0.00	40.80	3	964	0.31%
2018/11/13	0	0.00	4	39.85	40.35	-4	1,057	-0.38%
2018/11/12	0.4	39.85	0	0.00	39.90	0.4	1,108	0.04%
2018/11/09	0	0.00	4	40.55	40.10	-4	1,214	-0.33%
2018/11/06	0.6	39.30	0	0.00	38.80	0.6	1,377	0.04%
2018/10/31	7	38.33	1	38.50	38.40	6	1,410	0.43%
2018/10/30	0	0.00	2	37.60	37.70	-2	1,428	-0.14%
2018/10/29	2	37.20	0	0.00	37.20	2	1,541	0.13%
2018/10/26	0	0.00	2	37.25	37.25	-2	1,555	-0.13%
2018/10/24	0	0.00	7	39.55	39.40	-7	1,578	-0.44%
2018/10/23	1	39.80	0	0.00	39.50	1	1,598	0.06%
2018/10/22	2	40.05	0	0.00	39.90	2	1,607	0.12%
2018/10/16	0	0.00	1	37.90	38.35	-1	1,590	-0.06%
2018/10/12	0.1	38.25	0	0.00	38.20	0.1	1,592	0.01%
2018/10/11	4	37.45	0	0.00	37.35	4	1,594	0.25%
2018/10/03	0	0.00	2	42.10	42.40	-2	1,527	-0.13%
2018/10/01	1	41.70	0	0.00	41.65	1	1,543	0.06%
2018/09/28	2	42.05	0	0.00	42.05	2	1,557	0.13%
2018/09/26	2	42.90	0	0.00	42.75	2	1,563	0.13%
2018/09/25	0	0.00	10	43.00	42.75	-10	1,587	-0.63%
2018/09/18	0	0.00	2	43.05	43.55	-2	1,601	-0.12%
2018/09/14	2	43.65	0	0.00	43.75	2	1,639	0.12%
2018/09/12	15	43.10	0	0.00	42.95	15	1,665	0.90%
2018/09/11	0	0.00	18	43.00	43.20	-18	1,661	-1.08%
2018/09/10	0	0.00	2	45.20	42.75	-2	1,671	-0.12%
2018/09/07	2	45.00	2	46.65	44.80	0	1,864	0.00%
2018/08/29	2	46.10	0	0.00	46.30	2	1,985	0.10%
2018/08/28	0	0.00	8	46.31	46.50	-8	1,955	-0.41%
2018/08/23	1	45.00	0	0.00	44.80	1	1,915	0.05%
2018/08/16	1	44.60	1	45.20	45.85	0	1,861	0.00%
2018/08/15	0	0.00	1	44.00	44.15	-1	1,755	-0.06%
2018/08/14	0	0.00	3.1	41.66	42.50	-3.1	1,646	-0.19%
2018/08/13	8	41.90	2	41.70	41.55	6	1,678	0.36%
2018/08/09	0	0.00	1	41.55	41.50	-1	1,648	-0.06%
2018/08/07	3	41.38	0	0.00	41.55	3	1,651	0.18%
2018/08/06	10	41.05	10	41.30	41.50	0	1,643	0.00%
2018/08/03	0	0.00	7	40.32	40.95	-7	1,645	-0.43%
2018/07/27	5	42.20	0	0.00	42.25	5	1,483	0.34%
2018/07/18	0	0.00	2	41.75	42.00	-2	1,517	-0.13%
2018/07/13	0	0.00	1	41.95	42.10	-1	1,522	-0.07%
2018/07/06	5	40.05	1	40.05	40.00	4	1,592	0.25%
2018/07/05	1	40.70	0	0.00	40.75	1	1,593	0.06%
2018/07/03	40	42.20	0	0.00	41.50	40	1,611	2.48%
2018/07/02	4	43.05	0	0.00	43.00	4	1,620	0.25%
2018/06/28	0	0.00	1	42.80	42.75	-1	1,676	-0.06%
2018/06/26	0	0.00	2	42.65	43.00	-2	1,686	-0.12%
2018/06/25	0	0.00	2	43.45	43.60	-2	1,667	-0.12%
2018/06/22	2	42.55	0	0.00	42.55	2	1,660	0.12%
2018/06/21	1	43.60	0	0.00	43.60	1	1,647	0.06%
2018/06/19	0	0.00	9	44.75	44.15	-9	1,663	-0.54%
2018/06/13	2	45.45	1	45.70	45.40	1	1,444	0.07%
2018/06/12	2	45.28	0	0.00	44.70	2	1,441	0.14%
2018/06/06	1	46.35	0	0.00	46.85	1	1,421	0.07%
2018/06/01	1	46.90	0	0.00	46.90	1	1,478	0.07%
2018/05/31	0	0.00	2	47.90	47.90	-2	1,479	-0.14%
2018/05/28	0	0.00	1	48.00	48.00	-1	1,519	-0.07%
2018/05/25	2	47.25	0	0.00	47.20	2	1,525	0.13%
2018/05/23	1	46.70	0	0.00	46.90	1	1,519	0.07%
2018/05/22	2	47.30	1	47.10	47.30	1	1,526	0.07%
2018/05/21	0	0.00	2	46.85	47.15	-2	1,519	-0.13%
2018/05/18	0	0.00	4	45.00	44.85	-4	1,520	-0.26%
2018/05/15	0	0.00	1	44.50	44.40	-1	1,691	-0.06%
2018/05/08	2	43.65	0	0.00	43.70	2	1,865	0.11%
2018/05/04	0	0.00	2	42.55	42.70	-2	2,058	-0.10%
2018/05/03	0	0.00	4	42.63	42.95	-4	2,116	-0.19%
2018/05/02	0	0.00	2	42.85	42.65	-2	2,194	-0.09%
2018/04/30	0	0.00	2	42.60	43.10	-2	2,256	-0.09%
2018/04/27	7	41.27	0	0.00	41.30	7	2,371	0.30%
2018/04/26	3	42.30	0	0.00	41.05	3	2,461	0.12%
2018/04/20	0	0.00	2	44.05	44.35	-2	2,946	-0.07%
2018/04/18	0	0.00	1	43.20	43.30	-1	3,615	-0.03%
2018/04/11	2	46.38	0	0.00	46.30	2	4,140	0.05%
2018/04/09	10	47.30	0	0.00	47.15	10	4,294	0.23%
2018/04/02	5	47.30	5	47.75	48.00	0	4,452	0.00%
2018/03/27	2	45.95	0	0.00	46.00	2	5,385	0.04%
2018/03/23	1	45.00	1	45.70	45.75	0	5,695	0.00%
2018/03/15	1	47.00	0	0.00	46.55	1	5,650	0.02%
2018/03/13	0	0.00	0.1	48.30	48.00	-0.1	5,633	0.00%
2018/03/12	2	48.50	0	0.00	48.50	2	5,630	0.04%
2018/03/07	1	48.20	0	0.00	47.85	1	5,602	0.02%
2018/02/21	0	0.00	2	50.70	50.90	-2	5,563	-0.04%
2018/02/12	1	49.85	0	0.00	48.80	1	5,564	0.02%
2018/02/09	3	49.50	1	50.70	50.70	2	5,536	0.04%
2018/02/08	0	51.20	1	50.40	51.20	-1	5,503	-0.02%
2018/02/06	2	50.25	0	0.00	47.35	2	5,452	0.04%
2018/02/02	5	52.90	1	53.40	52.90	4	5,490	0.07%
2018/02/01	0	0.00	1	54.00	52.90	-1	5,513	-0.02%
2018/01/31	0	0.00	1	53.50	53.80	-1	5,515	-0.02%
2018/01/29	3	54.80	0	0.00	53.70	3	5,645	0.05%
2018/01/22	0	0.00	5	52.70	54.60	-5	5,472	-0.09%
2018/01/18	0	0.00	3	54.70	54.50	-3	5,542	-0.05%
2018/01/16	0	0.00	2	54.29	53.90	-2	5,799	-0.04%
2018/01/15	5	54.86	1	52.70	54.80	4	5,700	0.07%
2018/01/12	4	53.20	5	53.70	53.20	-1	5,469	-0.02%
2018/01/11	1	49.75	1	50.00	51.00	0	5,056	0.00%
2018/01/10	8	49.40	0	0.00	48.95	8	4,929	0.16%
2018/01/08	0	0.00	1	47.25	47.10	-1	4,696	-0.02%
2018/01/05	1	46.90	0	0.00	46.60	1	4,679	0.02%
2018/01/02	0	0.00	2	49.10	48.85	-2	4,534	-0.04%