盟立 (2464)-玉山-新竹券商分點個股進出

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－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹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	4	48.81	4	49.40	49.05	0	8,134	0.00%
2024/05/09	4	50.83	7	50.45	49.95	-3	8,065	-0.04%
2024/05/08	21	49.62	26	48.71	48.75	-5	7,849	-0.06%
2024/05/07	1	48.86	3	48.67	48.90	-2	7,735	-0.03%
2024/05/03	1	48.95	0	0.00	46.45	1	7,470	0.01%
2024/05/02	3	48.13	10	48.50	47.80	-7	7,408	-0.09%
2024/04/29	5	49.65	4	49.95	49.70	1	7,309	0.01%
2024/04/26	61	49.99	52	49.84	50.70	9	7,153	0.13%
2024/04/25	5	47.88	26	47.78	47.45	-21	6,791	-0.31%
2024/04/24	15	47.85	12	46.33	47.45	3	6,692	0.04%
2024/04/23	11	45.31	0	0.00	45.00	11	6,567	0.17%
2024/04/22	20	44.08	0	0.00	43.60	20	6,514	0.31%
2024/04/19	3	45.18	0	0.00	43.95	3	6,471	0.05%
2024/04/18	0	0.00	0.1	46.90	46.40	-0.1	6,370	0.00%
2024/04/17	12	47.47	15	47.58	47.65	-3	6,310	-0.05%
2024/04/16	13	46.68	2	46.60	46.40	11	6,251	0.18%
2024/04/15	3	48.88	3	48.98	48.20	0	6,159	0.00%
2024/04/12	19.1	50.25	11	50.78	50.20	8.1	6,060	0.13%
2024/04/11	35	51.93	13	50.28	50.00	22	5,920	0.37%
2024/04/10	37	55.84	37	54.82	55.20	0	5,637	0.00%
2024/04/09	12	51.83	14	52.96	53.70	-2	4,978	-0.04%
2024/04/08	13	48.36	8	48.65	48.90	5	4,446	0.11%
2024/04/03	2	47.10	0	0.00	46.70	2	4,212	0.05%
2024/04/02	3	47.18	10	47.70	47.65	-7	4,148	-0.17%
2024/04/01	2	46.03	14	47.56	47.10	-12	4,060	-0.30%
2024/03/29	8	47.46	8	47.18	46.55	0	3,885	0.00%
2024/03/28	15	47.60	2	47.70	47.00	13	3,775	0.34%
2024/03/27	12	48.67	50	49.86	47.90	-38	3,638	-1.04%
2024/03/26	13	47.18	17	47.28	45.55	-4	3,117	-0.13%
2024/03/25	48	47.40	5	46.61	46.60	43	2,855	1.51%
2024/03/22	3	45.18	6	42.81	45.85	-3	2,418	-0.12%
2024/03/21	9	41.68	2.9	41.67	41.70	6.1	2,151	0.28%
2024/03/20	3	42.67	1	42.05	42.00	2	2,095	0.10%
2024/03/19	11	43.01	20	43.02	42.10	-9	1,948	-0.46%
2024/03/18	2	40.25	3	40.17	40.45	-1	1,545	-0.06%
2024/03/13	5	41.28	6	40.60	39.65	-1	1,389	-0.07%
2024/03/12	0	0.00	2	37.80	38.80	-2	1,190	-0.17%
2024/03/08	2	38.55	0	0.00	38.05	2	1,160	0.17%
2024/03/07	0	0.00	1	39.10	39.20	-1	1,124	-0.09%
2024/03/06	1	40.75	4	40.38	40.05	-3	1,084	-0.28%
2024/03/05	0	0.00	1	38.80	39.00	-1	942	-0.11%
2024/03/04	2	40.15	5	39.73	40.00	-3	905	-0.33%
2024/03/01	1	39.45	1	39.30	39.45	0	767	0.00%
2024/02/27	0	0.00	4	37.75	37.75	-4	683	-0.59%
2024/02/26	0	0.00	3	38.33	38.40	-3	663	-0.45%
2024/02/23	5	39.18	1	39.05	38.25	4	641	0.62%
2024/02/22	3	40.00	31.1	38.88	40.00	-28.1	544	-5.16%
2024/02/21	0	0.00	10	37.40	37.40	-10	420	-2.38%
2024/02/19	2	37.53	1.2	37.42	37.40	0.8	396	0.20%
2024/02/16	0.1	37.50	1	37.35	37.30	-0.9	400	-0.22%
2024/02/15	3	38.35	10	37.26	38.25	-7	383	-1.82%
2024/02/05	0	0.00	5	35.80	35.75	-5	284	-1.76%
2024/02/01	0.1	36.00	0	0.00	36.05	0.1	319	0.03%
2024/01/26	0	0.00	1	36.35	36.40	-1	325	-0.31%
2024/01/25	8	36.62	0	0.00	36.40	8	323	2.47%
2024/01/23	1	36.40	0	0.00	36.35	1	333	0.30%
2024/01/22	2	36.15	0	0.00	36.10	2	334	0.60%
2024/01/09	0	0.00	1	35.85	35.80	-1	430	-0.23%
2024/01/08	0	0.00	8	35.85	35.80	-8	438	-1.82%
2024/01/04	2	35.85	0	0.00	35.85	2	468	0.43%
2023/12/29	0	0.00	3	36.00	36.00	-3	475	-0.63%
2023/12/26	6	35.60	0	0.00	35.60	6	482	1.24%
2023/12/25	3.2	35.54	7	35.61	35.50	-3.8	483	-0.79%
2023/12/04	1	36.65	0	0.00	36.65	1	604	0.17%
2023/12/01	7	36.55	2.5	36.56	36.65	4.5	624	0.72%
2023/11/30	0	0.00	6	36.58	36.60	-6	706	-0.85%
2023/11/17	1	36.55	1.3	36.55	36.70	-0.3	918	-0.03%
2023/11/15	0.3	36.35	0	0.00	36.10	0.3	930	0.03%
2023/11/13	0.3	36.07	0	0.00	36.10	0.3	939	0.03%
2023/11/09	6	36.99	1	37.10	36.95	5	927	0.54%
2023/11/08	3	37.45	3	37.25	37.20	0	947	0.00%
2023/11/02	0.3	37.50	0	0.00	37.30	0.3	1,141	0.02%
2023/11/01	1	37.00	0	0.00	37.00	1	1,378	0.07%
2023/10/31	2	37.50	0	0.00	36.85	2	1,485	0.13%
2023/10/27	0	0.00	3	37.95	37.90	-3	1,499	-0.20%
2023/10/25	0	0.00	3	39.45	39.15	-3	1,529	-0.20%
2023/10/20	3	37.75	0	0.00	37.75	3	1,651	0.18%
2023/10/18	1	37.55	0	0.00	38.80	1	1,728	0.06%
2023/10/17	0	0.00	0.3	39.20	38.85	-0.3	1,690	-0.02%
2023/10/16	1	38.50	4	38.41	38.90	-3	1,684	-0.18%
2023/10/13	3	39.30	2	39.23	39.00	1	1,679	0.06%
2023/10/05	0	0.00	1	37.75	37.70	-1	1,650	-0.06%
2023/09/26	1	38.00	26	38.35	37.95	-25	1,656	-1.51%
2023/09/22	2.3	38.41	0	0.00	38.50	2.3	1,653	0.14%
2023/09/18	2	39.00	0	0.00	39.35	2	1,625	0.12%
2023/09/11	0.2	40.00	0	0.00	40.00	0.2	1,574	0.01%
2023/09/08	0	0.00	2	41.40	41.25	-2	1,556	-0.13%
2023/09/06	0	0.00	2	42.25	42.00	-2	1,522	-0.13%
2023/09/05	3	41.93	1.2	42.41	42.10	1.8	1,501	0.12%
2023/09/04	0.2	40.40	3.2	40.82	41.00	-3	1,416	-0.21%
2023/09/01	0	0.00	1.4	40.70	41.65	-1.4	1,368	-0.10%
2023/08/30	5	40.30	3.2	39.78	40.50	1.8	1,324	0.14%
2023/08/29	2	39.50	0	0.00	38.95	2	1,291	0.15%
2023/08/24	2	38.45	0	0.00	38.45	2	1,254	0.16%
2023/08/23	1	38.05	0.1	38.25	37.80	0.9	1,207	0.08%
2023/08/22	0	0.00	22	37.31	37.25	-22	1,199	-1.83%
2023/08/18	0	0.00	0.1	38.15	37.15	-0.1	1,184	-0.01%
2023/08/17	0.2	37.15	0	0.00	37.40	0.2	1,175	0.02%
2023/08/15	0	0.00	1	38.00	37.60	-1	1,143	-0.09%
2023/08/14	1	37.80	0	0.00	37.70	1	1,132	0.09%
2023/08/11	1	38.85	0	0.00	38.75	1	1,112	0.09%
2023/08/10	1.2	39.48	1	39.75	39.50	0.2	1,096	0.02%
2023/08/09	0.2	41.00	3	41.52	41.40	-2.8	1,059	-0.26%
2023/08/08	15.2	42.25	7.2	41.67	42.40	8	1,023	0.78%
2023/08/07	27	43.15	1,114.6	43.15	43.00	-1,087.6	936	-116.11%	大賣/鉅額交易
2023/08/04	1	40.75	3.2	40.73	40.85	-2.2	697	-0.32%
2023/08/02	1	38.10	10	38.71	38.25	-9	588	-1.53%
2023/08/01	1	38.65	1	39.20	39.05	0	572	0.00%
2023/07/31	3	39.38	4	39.60	39.00	-1	557	-0.18%
2023/07/28	0	0.00	5	39.26	39.25	-5	533	-0.94%
2023/07/26	2	39.18	256	39.23	39.20	-254	499	-50.90%	大賣/鉅額交易
2023/07/25	3	39.78	251	39.23	39.20	-248	446	-55.59%	大賣/鉅額交易
2023/07/24	6	39.15	2.2	39.28	38.70	3.8	352	1.08%
2023/07/10	0	0.00	14	37.35	37.25	-14	248	-5.64%
2023/06/27	1	37.80	0	0.00	37.80	1	218	0.46%
2023/06/20	2	38.10	0	0.00	38.15	2	218	0.92%
2023/06/19	3	38.70	0	0.00	38.40	3	219	1.37%
2023/06/16	6	38.03	0	0.00	38.00	6	212	2.83%
2023/06/15	2	38.00	0	0.00	38.05	2	216	0.92%
2023/06/13	21	37.29	0	0.00	37.30	21	218	9.61%
2023/06/07	1	38.00	0	0.00	37.90	1	225	0.44%
2023/06/06	2	38.15	0	0.00	37.90	2	233	0.86%
2023/06/05	3	37.95	0	0.00	38.10	3	237	1.26%
2023/05/18	0	0.00	0.2	37.20	37.30	-0.2	255	-0.08%
2023/05/16	1	36.25	0	0.00	36.35	1	250	0.40%
2023/05/15	5	36.60	0	0.00	36.55	5	238	2.09%
2023/05/12	4	37.30	0	0.00	37.35	4	229	1.74%
2023/05/03	1	37.95	0	0.00	37.95	1	228	0.44%
2023/04/25	1	37.35	0	0.00	37.50	1	228	0.44%
2023/04/21	1	37.45	0	0.00	37.45	1	227	0.44%
2023/04/07	10	38.05	0	0.00	38.05	10	220	4.53%
2023/03/24	2	37.95	0	0.00	38.00	2	228	0.88%
2023/03/23	0	0.00	1	38.20	38.20	-1	229	-0.44%
2023/03/21	0	37.75	0	0.00	37.70	0	252	0.00%
2023/03/20	1	37.15	0	0.00	37.35	1	319	0.31%
2023/03/16	3	37.57	0	0.00	37.55	3	402	0.75%
2023/03/10	5	39.20	0	0.00	39.15	5	381	1.31%
2023/03/03	2	39.00	0	0.00	39.10	2	361	0.55%
2023/02/21	1	39.45	0	0.00	39.35	1	354	0.28%
2023/02/20	0	0.00	3	39.23	39.25	-3	347	-0.86%
2023/02/13	1	38.70	0	0.00	39.00	1	353	0.28%
2023/02/03	1	39.25	0	0.00	39.30	1	352	0.28%
2023/01/17	1	38.35	0	0.00	38.35	1	346	0.29%
2023/01/11	1	38.35	0	0.00	38.60	1	348	0.29%
2023/01/10	1	38.40	0	0.00	38.30	1	348	0.29%
2023/01/09	1	38.15	0	0.00	38.20	1	347	0.29%
2022/12/29	1	37.70	0	0.00	37.80	1	357	0.28%
2022/12/13	0	0.00	1	39.10	39.05	-1	364	-0.27%
2022/12/05	3	38.15	0	0.00	38.15	3	192	1.56%
2022/12/01	0	0.00	1	38.05	38.10	-1	193	-0.52%
2022/11/30	1	37.60	0	0.00	37.60	1	193	0.52%
2022/11/29	1	37.50	0	0.00	37.45	1	193	0.52%
2022/11/21	0	0.00	16	37.55	37.50	-16	197	-8.09%
2022/11/17	1	37.90	0	0.00	37.95	1	199	0.50%
2022/11/16	1	37.50	0	0.00	37.30	1	200	0.50%
2022/11/11	16	37.56	0	0.00	37.30	16	197	8.10%
2022/11/10	2	37.15	0	0.00	37.35	2	195	1.02%
2022/11/02	1	36.35	0	0.00	36.35	1	220	0.45%
2022/11/01	0	0.00	6	36.25	36.35	-6	220	-2.72%
2022/10/27	1	36.00	0	0.00	36.15	1	224	0.45%
2022/10/20	1	35.75	0	0.00	36.30	1	223	0.45%
2022/10/19	1	36.50	0	0.00	36.25	1	222	0.45%
2022/10/18	1	36.45	0	0.00	36.60	1	224	0.44%
2022/10/17	1	36.30	0	0.00	36.30	1	229	0.44%
2022/10/12	1	36.80	0	0.00	36.90	1	225	0.44%
2022/09/30	1	37.30	0	0.00	37.60	1	232	0.43%
2022/09/28	2	37.90	0	0.00	37.90	2	232	0.86%
2022/09/26	2	38.98	0	0.00	38.65	2	240	0.83%
2022/09/21	1	40.40	0	0.00	40.00	1	265	0.38%
2022/09/13	0	0.00	1	40.25	40.15	-1	270	-0.37%
2022/09/05	0	0.00	0	39.50	39.40	0	273	0.00%
2022/08/19	1	40.45	0	0.00	40.40	1	261	0.38%
2022/08/11	0	0.00	1	39.40	39.25	-1	241	-0.41%
2022/08/10	2	38.75	0	0.00	38.75	2	238	0.84%
2022/07/25	0	0.00	3	38.37	38.35	-3	245	-1.22%
2022/07/22	10	37.55	10	38.20	38.20	0	243	0.00%
2022/07/21	2	37.35	0	0.00	37.55	2	246	0.81%
2022/07/20	3	37.85	0	0.00	37.50	3	247	1.21%
2022/06/30	0	0.00	2	39.35	39.15	-2	242	-0.83%
2022/06/29	0	0.00	3	41.03	39.80	-3	236	-1.27%
2022/06/27	5	40.05	0	0.00	40.00	5	226	2.21%
2022/06/14	1	40.60	0	0.00	40.45	1	228	0.44%
2022/06/01	1	40.85	0	0.00	40.60	1	267	0.37%
2022/05/30	0	0.00	1	40.65	40.65	-1	268	-0.37%
2022/05/25	1	40.20	0	0.00	40.25	1	276	0.36%
2022/05/11	1	39.95	0	0.00	39.80	1	326	0.31%
2022/05/10	1	39.50	0	0.00	39.95	1	329	0.30%
2022/04/29	0	0.00	1	40.05	40.10	-1	356	-0.28%
2022/04/27	50	39.50	0	0.00	39.70	50	376	13.28%
2022/04/26	0	0.00	2	40.25	40.20	-2	374	-0.53%
2022/04/25	0	0.00	2	40.45	40.10	-2	377	-0.53%
2022/04/20	0	0.00	5	40.88	40.90	-5	383	-1.30%
2022/04/19	1	40.60	0	0.00	40.55	1	390	0.26%
2022/04/18	1	40.55	0	0.00	40.40	1	393	0.25%
2022/04/14	0	0.00	2	41.25	41.00	-2	408	-0.49%
2022/03/31	0	41.80	0	0.00	40.90	0	640	0.00%
2022/03/25	6	40.92	0	0.00	40.80	6	648	0.93%
2022/03/24	1	41.10	0	0.00	41.05	1	643	0.16%
2022/03/15	1	40.80	0	0.00	40.70	1	638	0.16%
2022/03/14	2	41.30	0	0.00	41.30	2	638	0.31%
2022/03/10	2	41.10	0	0.00	41.20	2	641	0.31%
2022/03/08	2	39.98	5	40.55	39.95	-3	646	-0.46%
2022/03/07	3	41.22	0	0.00	41.00	3	640	0.47%
2022/03/03	1	42.20	0	0.00	42.25	1	645	0.15%
2022/03/02	3	42.13	0	0.00	42.20	3	663	0.45%
2022/03/01	1	42.15	0	0.00	42.20	1	784	0.13%
2022/02/24	2	41.65	0	0.00	41.65	2	808	0.25%
2022/02/22	2	42.40	0	0.00	42.40	2	802	0.25%
2022/02/21	1	43.25	0	0.00	43.10	1	801	0.12%
2022/02/18	0	0.00	0.1	43.00	43.10	-0.1	800	-0.01%
2022/02/15	1	42.90	0	0.00	42.70	1	815	0.12%
2022/02/10	0	43.20	0	0.00	43.20	0	832	0.00%
2022/01/24	1	41.90	0	0.00	42.05	1	858	0.12%
2022/01/17	1	42.95	0	0.00	43.20	1	835	0.12%
2022/01/14	1	42.85	0	0.00	42.95	1	834	0.12%
2022/01/13	1	43.40	0	0.00	43.30	1	837	0.12%
2022/01/12	0	0.00	3	43.10	43.50	-3	831	-0.36%
2022/01/11	1	43.00	0	0.00	42.75	1	832	0.12%
2022/01/07	4	42.80	0	0.00	42.70	4	861	0.46%
2022/01/04	6	44.10	0	0.00	44.15	6	833	0.72%
2022/01/03	0.1	45.60	1	45.70	44.85	-0.9	807	-0.11%
2021/12/30	0	0.00	3	43.38	43.75	-3	681	-0.44%
2021/12/29	0	0.00	4	42.95	43.40	-4	657	-0.61%
2021/12/28	0	0.00	1	42.35	42.30	-1	636	-0.16%
2021/12/27	0	0.00	5	42.30	42.25	-5	642	-0.78%
2021/12/23	0	0.00	23	42.21	42.40	-23	653	-3.52%
2021/12/22	7	41.86	0	0.00	41.90	7	656	1.07%
2021/12/21	1	41.55	0	0.00	41.80	1	669	0.15%
2021/12/16	1	42.00	0	0.00	42.05	1	684	0.15%
2021/12/14	0	0.00	1	41.80	41.75	-1	702	-0.14%
2021/12/09	0	0.00	0	42.25	42.10	0	711	0.00%
2021/12/07	0	0.00	30	42.07	42.20	-30	786	-3.81%
2021/12/03	1	41.95	0	0.00	41.95	1	795	0.13%
2021/11/26	1	42.50	0	0.00	42.20	1	783	0.13%
2021/11/25	38	44.73	43	44.93	43.20	-5	766	-0.65%
2021/11/24	0	0.00	24	44.06	44.45	-24	645	-3.72%
2021/11/23	0	0.00	20	43.95	43.75	-20	629	-3.18%
2021/11/22	1	43.40	34	43.44	43.45	-33	625	-5.27%
2021/11/19	1	43.55	1	43.30	43.30	0	629	0.00%
2021/11/18	0	0.00	1	43.45	43.50	-1	627	-0.16%
2021/11/17	2	43.50	0	0.00	43.60	2	626	0.32%
2021/11/16	0	0.00	2	43.73	43.80	-2	632	-0.32%
2021/11/11	2	43.35	0	0.00	43.25	2	640	0.31%
2021/11/10	2	43.40	2	43.55	43.55	0	665	0.00%
2021/11/09	1	42.90	0	0.00	42.75	1	655	0.15%
2021/11/08	0	0.00	7	42.74	42.90	-7	666	-1.05%
2021/11/05	1	42.85	8	42.60	42.90	-7	673	-1.04%
2021/11/04	0	0.00	2	42.30	42.40	-2	666	-0.30%
2021/11/02	2	41.83	0	0.00	41.50	2	673	0.30%
2021/10/29	1	41.80	0	0.00	41.80	1	691	0.14%
2021/10/26	0	0.00	1	41.60	41.55	-1	733	-0.14%
2021/10/25	1	41.15	0	0.00	41.50	1	737	0.14%
2021/10/21	1	41.90	0	0.00	41.50	1	765	0.13%
2021/10/20	0	0.00	0	41.50	41.50	0	772	-0.01%
2021/10/19	0	41.55	0.3	41.50	41.40	-0.3	784	-0.03%
2021/10/15	0	0.00	2	41.25	42.40	-2	782	-0.26%
2021/10/14	3	40.02	0	0.00	40.15	3	773	0.39%
2021/10/04	1	40.35	0	0.00	40.15	1	863	0.12%
2021/10/01	30	41.75	0	0.00	40.80	30	860	3.49%
2021/09/29	3	42.40	13	42.37	42.05	-10	862	-1.16%
2021/09/28	1	42.90	2	43.00	43.00	-1	865	-0.12%
2021/09/27	3	42.57	2	42.65	42.60	1	856	0.12%
2021/09/24	1	41.85	5	42.05	42.05	-4	852	-0.47%
2021/09/23	3	41.58	0	0.00	41.50	3	859	0.35%
2021/09/22	1	41.60	0	0.00	41.30	1	866	0.12%
2021/09/17	2	42.60	1	42.45	42.40	1	873	0.11%
2021/09/14	1	41.95	0	0.00	41.85	1	887	0.11%
2021/09/13	2	42.28	0	0.00	42.20	2	897	0.22%
2021/09/10	1	42.80	2	43.15	42.65	-1	905	-0.11%
2021/09/08	1	39.20	0	0.00	39.00	1	852	0.12%
2021/09/07	1	40.00	0	0.00	40.00	1	849	0.12%
2021/09/01	0	0.00	4	40.70	40.80	-4	887	-0.45%
2021/08/31	0	0.00	1	40.65	40.60	-1	915	-0.11%
2021/08/26	0	0.00	1	40.10	39.90	-1	966	-0.10%
2021/08/23	1	39.45	0	0.00	39.55	1	1,227	0.08%
2021/08/18	0	0.00	5	38.79	39.60	-5	1,243	-0.40%
2021/08/17	3	39.48	1	39.35	39.35	2	1,245	0.16%
2021/08/16	31	39.87	0	0.00	39.70	31	1,243	2.49%
2021/08/12	6	43.28	0	0.00	43.30	6	1,218	0.49%
2021/08/11	0	0.00	1	43.70	43.85	-1	1,212	-0.08%
2021/08/10	0	0.00	1	44.40	43.95	-1	1,217	-0.08%
2021/08/09	1	44.50	0	0.00	44.45	1	1,240	0.08%
2021/08/05	0	0.00	20	45.80	45.60	-20	1,270	-1.57%
2021/08/02	5	45.50	5	45.55	45.55	0	1,349	0.00%
2021/07/29	0	0.00	1	43.95	44.00	-1	1,343	-0.07%
2021/07/28	1	43.80	0	0.00	43.60	1	1,354	0.07%
2021/07/26	0	0.00	1	44.65	44.80	-1	1,423	-0.07%
2021/07/22	3	43.63	1	43.75	43.55	2	1,455	0.14%
2021/07/21	0	0.00	2	43.35	43.10	-2	1,482	-0.13%
2021/07/20	1	44.00	0	0.00	43.45	1	1,498	0.07%
2021/07/19	0	0.00	1	44.85	44.30	-1	1,518	-0.07%
2021/07/16	7	44.90	0	0.00	44.80	7	1,742	0.40%
2021/07/15	3	44.88	3	45.00	45.15	0	1,765	0.00%
2021/07/14	3	44.38	1	44.25	44.30	2	1,788	0.11%
2021/07/13	0	0.00	4	45.20	44.65	-4	1,808	-0.22%
2021/07/12	3	43.92	0	0.00	44.15	3	1,817	0.17%
2021/07/06	0	0.00	1	44.70	44.25	-1	2,080	-0.05%
2021/07/02	0	0.00	2	44.00	43.90	-2	2,305	-0.09%
2021/07/01	0	0.00	3	44.17	43.80	-3	2,527	-0.12%
2021/06/25	1	44.20	0	0.00	43.90	1	3,306	0.03%
2021/06/23	1	43.30	1	43.30	43.30	0	3,385	0.00%
2021/06/22	2	43.65	0	0.00	42.85	2	3,396	0.06%
2021/06/21	2	43.20	0	0.00	43.20	2	3,394	0.06%
2021/06/18	8	44.43	0	0.00	44.30	8	3,401	0.24%
2021/06/17	1	44.90	11	44.80	44.80	-10	3,425	-0.29%
2021/06/16	5	44.58	4	45.10	44.55	1	3,510	0.03%
2021/06/15	2	44.85	0	0.00	45.15	2	3,568	0.06%
2021/06/11	26	44.73	0	0.00	44.25	26	3,598	0.72%
2021/06/10	20	44.90	0	0.00	44.50	20	3,685	0.54%
2021/06/09	5	44.69	0	0.00	44.55	5	3,891	0.13%
2021/06/08	3	46.10	16	45.53	45.50	-13	3,984	-0.33%
2021/06/07	11	44.08	0	0.00	45.60	11	3,983	0.28%
2021/06/04	2	44.65	7	45.04	44.50	-5	3,988	-0.13%
2021/06/03	8	45.10	1	45.20	45.05	7	4,005	0.17%
2021/06/02	2	45.78	2	45.75	45.60	0	4,127	0.00%
2021/06/01	5	47.42	4	46.81	47.35	1	4,108	0.02%
2021/05/31	3	44.40	3	45.50	46.40	0	4,098	0.00%
2021/05/28	11	42.74	1	43.30	44.25	10	4,039	0.25%
2021/05/25	1	42.50	3	42.75	42.50	-2	4,088	-0.05%
2021/05/24	0	0.00	1	41.80	42.00	-1	4,151	-0.02%
2021/05/21	2	41.55	1	41.45	41.45	1	4,162	0.02%
2021/05/20	1	41.60	0	0.00	41.15	1	4,170	0.02%
2021/05/18	1	40.60	2	42.00	42.00	-1	4,178	-0.02%
2021/05/17	3	39.52	3	38.87	39.10	0	4,172	0.00%
2021/05/14	53	41.97	0	0.00	41.50	53	4,143	1.28%
2021/05/13	2	40.35	1	41.00	41.20	1	4,124	0.02%
2021/05/12	4	42.59	3	42.15	41.55	1	4,101	0.02%
2021/05/11	5	45.07	6	43.92	44.50	-1	4,055	-0.02%
2021/05/10	2	47.73	0	0.00	47.65	2	4,019	0.05%
2021/05/05	3	47.03	1	47.50	46.35	2	4,007	0.05%
2021/05/04	1	45.95	5	45.95	46.65	-4	4,005	-0.10%
2021/05/03	4	48.36	2	48.03	47.70	2	3,971	0.05%
2021/04/29	0	0.00	1	49.65	49.20	-1	3,938	-0.03%
2021/04/28	1	49.45	0	0.00	48.60	1	3,933	0.03%
2021/04/26	1	50.00	1	50.10	50.00	0	3,913	0.00%
2021/04/23	0	0.00	2	50.05	49.90	-2	3,907	-0.05%
2021/04/22	16	52.04	3	51.70	50.10	13	3,948	0.33%
2021/04/21	1	49.90	0	0.00	50.10	1	3,736	0.03%
2021/04/20	2	49.53	2	49.70	50.90	0	3,723	0.00%
2021/04/16	0	0.00	3	50.13	49.50	-3	3,718	-0.08%
2021/04/15	2	49.88	1	51.00	50.30	1	3,718	0.03%
2021/04/14	2	49.43	1	49.65	50.00	1	3,796	0.03%
2021/04/13	1	49.60	1	49.55	49.40	0	3,799	0.00%
2021/04/12	4	50.75	6	50.87	50.10	-2	3,970	-0.05%
2021/04/09	2	51.75	7	51.89	51.90	-5	3,932	-0.13%
2021/04/08	4	51.70	7	52.20	52.20	-3	3,862	-0.08%
2021/04/07	8	51.14	50	51.76	50.70	-42	3,714	-1.13%
2021/04/06	11	52.98	65	52.26	52.50	-54	3,493	-1.55%
2021/04/01	5	49.32	3	49.40	49.60	2	3,216	0.06%
2021/03/31	32	49.45	126	49.68	48.90	-94	3,118	-3.01%	大賣/
2021/03/30	37	47.86	12	47.94	48.20	25	2,822	0.89%
2021/03/29	0	0.00	6	46.80	47.25	-6	2,705	-0.22%
2021/03/26	3	46.63	2	46.55	46.60	1	2,704	0.04%
2021/03/25	2	45.00	4	45.70	45.55	-2	2,676	-0.07%
2021/03/24	9	44.92	16	45.41	45.20	-7	2,657	-0.26%
2021/03/23	16	45.00	2	45.15	45.15	14	2,646	0.53%
2021/03/22	11	45.30	0	0.00	45.20	11	2,631	0.42%
2021/03/19	9	45.73	0	0.00	45.20	9	2,616	0.34%
2021/03/18	1	47.00	0	0.00	46.95	1	2,538	0.04%
2021/03/17	10	47.00	3	47.85	47.30	7	2,496	0.28%
2021/03/16	2.3	47.93	3	47.70	47.55	-0.7	2,473	-0.03%
2021/03/15	10	48.18	2	48.28	48.40	8	2,402	0.33%
2021/03/12	8	46.54	8	47.13	47.60	0	2,209	0.00%
2021/03/11	2	45.58	0	0.00	45.55	2	2,186	0.09%
2021/03/10	2	45.45	0	0.00	45.35	2	2,286	0.09%
2021/03/09	3	45.80	3	45.60	45.85	0	2,292	0.00%
2021/03/08	2	46.50	3	46.07	46.15	-1	2,275	-0.04%
2021/03/05	0	0.00	9	45.05	45.20	-9	2,151	-0.42%
2021/03/04	2	46.95	7	46.14	45.35	-5	2,166	-0.23%
2021/03/02	4	44.73	0	0.00	44.20	4	2,011	0.20%
2021/02/25	5	45.60	5	45.20	45.20	0	1,981	0.00%
2021/02/24	0	0.00	8	44.64	45.05	-8	1,950	-0.41%
2021/02/23	3	44.00	0	0.00	44.20	3	1,878	0.16%
2021/02/18	1	42.75	7	43.13	43.45	-6	1,875	-0.32%
2021/02/17	0	0.00	4	42.58	42.50	-4	1,871	-0.21%
2021/02/05	0	0.00	13	42.04	41.95	-13	1,861	-0.70%
2021/02/04	0	0.00	5	42.04	41.65	-5	1,861	-0.27%
2021/02/03	1	41.85	0	0.00	41.65	1	1,868	0.05%
2021/02/02	6	42.15	2	41.90	41.90	4	1,870	0.21%
2021/02/01	4	40.75	0	0.00	40.80	4	1,862	0.21%
2021/01/29	0	0.00	1	41.10	41.15	-1	1,855	-0.05%
2021/01/28	1	41.25	6	41.62	41.30	-5	1,847	-0.27%
2021/01/26	7	42.18	0	0.00	42.00	7	1,846	0.38%
2021/01/25	3	42.07	0.2	41.82	42.25	2.8	1,849	0.15%
2021/01/22	4	42.30	0	0.00	42.45	4	1,845	0.22%
2021/01/21	13	42.75	8	42.00	42.50	5	1,837	0.27%
2021/01/20	13	42.77	1	44.00	42.55	12	1,823	0.66%
2021/01/19	0	0.00	1	44.55	44.25	-1	1,789	-0.06%
2021/01/18	1	43.35	0	0.00	44.20	1	1,784	0.06%
2021/01/15	2	46.00	0	0.00	44.60	2	1,782	0.11%
2021/01/14	3	44.90	10	44.90	45.15	-7	1,722	-0.41%
2021/01/13	1	45.50	3	45.35	44.95	-2	1,707	-0.12%
2021/01/12	4	45.96	0	0.00	45.05	4	1,690	0.24%
2021/01/07	21.2	47.28	20	46.66	46.70	1.2	1,588	0.08%
2021/01/06	1	45.25	2	45.53	45.15	-1	1,466	-0.07%
2021/01/05	11	46.44	16	47.72	46.70	-5	1,394	-0.36%
2021/01/04	5	43.64	7	44.78	44.90	-2	1,172	-0.17%
2020/12/31	0	0.00	4	43.28	44.00	-4	1,105	-0.36%
2020/12/29	1	43.10	0	0.00	42.80	1	1,084	0.09%
2020/12/28	2	42.60	0	0.00	43.35	2	1,083	0.18%
2020/12/25	5	42.67	0	0.00	42.60	5	1,074	0.47%
2020/12/17	0	0.00	1	42.20	42.35	-1	1,051	-0.10%
2020/12/11	2	44.00	0	0.00	43.40	2	1,064	0.19%
2020/12/09	1	44.30	0	0.00	44.10	1	1,044	0.10%
2020/12/08	229	44.71	4	44.34	44.75	225	1,045	21.52%	大買/鉅額交易
2020/12/07	6	44.53	2	44.25	44.35	4	1,043	0.38%
2020/12/04	1	44.00	5	45.18	45.05	-4	975	-0.41%
2020/12/03	0	0.00	4	43.88	43.60	-4	858	-0.47%
2020/12/02	1	42.70	2	43.20	43.10	-1	848	-0.12%
2020/12/01	1	42.40	9	42.99	43.00	-8	854	-0.94%
2020/11/30	8	42.90	9	43.17	43.15	-1	860	-0.12%
2020/11/25	0	0.00	1	42.20	42.25	-1	1,016	-0.10%
2020/11/24	0	0.00	4	42.25	42.30	-4	1,028	-0.39%
2020/11/19	1	41.60	10	41.65	41.70	-9	1,145	-0.79%
2020/11/18	5	41.85	0	0.00	42.00	5	1,250	0.40%
2020/11/17	0	0.00	1	42.55	42.15	-1	1,262	-0.08%
2020/11/16	7	42.00	0	0.00	41.85	7	1,278	0.55%
2020/11/12	0	0.00	1	41.45	41.35	-1	1,305	-0.08%
2020/11/11	0	0.00	2	41.50	41.35	-2	1,324	-0.15%
2020/11/10	0	0.00	1	41.25	40.95	-1	1,322	-0.08%
2020/11/09	2	40.85	0	0.00	40.95	2	1,345	0.15%
2020/11/06	3	40.83	0	0.00	40.80	3	1,357	0.22%
2020/11/04	0	0.00	2	40.53	41.30	-2	1,392	-0.14%
2020/11/03	0	0.00	4	40.15	40.10	-4	1,396	-0.29%
2020/11/02	3	39.05	0	0.00	39.15	3	1,415	0.21%
2020/10/30	1	39.95	0	0.00	39.85	1	1,443	0.07%
2020/10/29	1	40.10	0	0.00	40.15	1	1,445	0.07%
2020/10/28	6	40.66	0	0.00	40.35	6	1,456	0.41%
2020/10/27	1	41.00	0	0.00	40.95	1	1,476	0.07%
2020/10/23	1	41.50	2	41.63	41.55	-1	1,530	-0.07%
2020/10/22	1	40.25	0	0.00	40.70	1	1,630	0.06%
2020/10/20	1	41.15	0	0.00	40.90	1	1,836	0.05%
2020/10/15	1	40.40	0	0.00	40.40	1	2,028	0.05%
2020/10/13	8	40.59	7	40.50	40.55	1	2,102	0.05%
2020/10/05	0	0.00	16	41.98	42.25	-16	2,446	-0.65%
2020/09/30	0	0.00	7	41.10	41.10	-7	2,681	-0.26%
2020/09/29	7	40.85	5	41.00	40.60	2	3,296	0.06%
2020/09/28	1	40.80	0	0.00	40.60	1	3,424	0.03%
2020/09/24	0	0.00	2	40.98	40.70	-2	3,463	-0.06%
2020/09/18	1	42.70	3	43.50	43.80	-2	3,519	-0.06%
2020/09/17	0	0.00	2	42.55	42.45	-2	3,499	-0.06%
2020/09/16	7	42.66	0	0.00	42.30	7	3,504	0.20%
2020/09/15	3	43.00	0	0.00	42.80	3	3,511	0.09%
2020/09/14	1	42.45	0	0.00	42.75	1	3,526	0.03%
2020/09/11	5	42.20	2	42.18	42.10	3	3,523	0.09%
2020/09/10	3	43.05	0	0.00	43.00	3	3,507	0.09%
2020/09/09	5	43.83	5	43.72	43.90	0	3,492	0.00%
2020/09/04	0	0.00	8	44.50	44.95	-8	3,479	-0.23%
2020/09/03	0	0.00	2	45.30	45.30	-2	3,478	-0.06%
2020/09/01	1	45.80	1	46.15	45.80	0	3,459	0.00%
2020/08/31	13	46.03	27	46.15	46.20	-14	3,432	-0.41%
2020/08/27	1	46.55	2	45.28	45.15	-1	3,278	-0.03%
2020/08/26	0	0.00	2	45.50	45.15	-2	3,224	-0.06%
2020/08/25	5	45.12	0	0.00	45.40	5	3,196	0.16%
2020/08/24	14	44.62	4	45.20	45.10	10	3,156	0.32%
2020/08/21	4	41.96	1	42.90	42.85	3	3,051	0.10%
2020/08/20	4	41.43	8	40.87	41.70	-4	3,032	-0.13%
2020/08/19	0	0.00	2	43.20	43.15	-2	2,997	-0.07%
2020/08/18	1	43.80	0	0.00	43.90	1	2,984	0.03%
2020/08/17	2	44.48	1	45.00	44.60	1	2,965	0.03%
2020/08/14	0	0.00	10	43.90	44.05	-10	2,946	-0.34%
2020/08/12	1	43.90	0	0.00	43.70	1	2,915	0.03%
2020/08/11	4	43.66	0	0.00	43.35	4	2,907	0.14%
2020/08/07	3	44.50	2	44.60	44.25	1	2,921	0.03%
2020/08/06	5	45.19	0	0.00	44.90	5	2,913	0.17%
2020/08/05	1	45.70	10	45.83	45.70	-9	2,918	-0.31%
2020/08/03	2	44.45	0	0.00	44.30	2	2,989	0.07%
2020/07/31	14	44.60	14	44.93	44.90	0	3,001	0.00%
2020/07/30	3	44.37	2	44.70	44.45	1	2,976	0.03%
2020/07/29	1	44.85	0	0.00	44.50	1	2,951	0.03%
2020/07/28	12	45.60	7	47.14	44.25	5	2,924	0.17%
2020/07/27	17	47.63	22	48.90	46.20	-5	2,815	-0.18%
2020/07/24	20	47.30	7	46.84	47.15	13	2,675	0.49%
2020/07/23	1	49.60	0	0.00	48.70	1	2,598	0.04%
2020/07/22	0	0.00	5	51.00	50.70	-5	2,542	-0.20%
2020/07/21	1	47.90	5	48.16	48.00	-4	2,431	-0.16%
2020/07/20	4	45.90	4	46.80	46.90	0	2,388	0.00%
2020/07/17	0	0.00	4	48.15	47.30	-4	2,362	-0.17%
2020/07/16	2	46.90	0	0.00	46.95	2	2,315	0.09%
2020/07/15	3	47.80	4	49.09	47.75	-1	2,281	-0.04%
2020/07/14	9	48.39	0	0.00	47.80	9	2,232	0.40%
2020/07/13	3	50.90	3	50.83	50.10	0	2,161	0.00%
2020/07/10	6	49.55	6	50.82	51.40	0	2,095	0.00%
2020/07/09	6	51.27	11	52.15	50.80	-5	1,975	-0.25%
2020/07/08	60	53.14	18	53.03	53.40	42	1,737	2.42%
2020/07/07	0	0.00	3	50.00	50.00	-3	1,121	-0.27%
2020/07/06	0	0.00	1	45.50	45.50	-1	999	-0.10%
2020/07/03	0	0.00	1	41.40	41.40	-1	974	-0.10%
2020/07/02	0	0.00	1	37.00	37.65	-1	952	-0.10%
2020/06/30	1	38.85	0	0.00	38.90	1	867	0.12%
2020/06/29	1	38.55	1	38.55	38.65	0	859	0.00%
2020/06/24	6	38.95	0	0.00	39.00	6	849	0.71%
2020/06/22	3	39.18	0	0.00	39.15	3	852	0.35%
2020/06/19	2	38.95	0	0.00	38.90	2	844	0.24%
2020/06/05	1	37.95	0	0.00	38.10	1	843	0.12%
2020/06/03	0	0.00	2	37.60	37.65	-2	853	-0.23%
2020/06/02	21	37.79	20	37.55	37.55	1	852	0.12%
2020/06/01	0	0.00	1	37.55	37.40	-1	840	-0.12%
2020/05/26	0	0.00	2	37.25	37.20	-2	850	-0.24%
2020/05/22	0	0.00	1	36.90	36.90	-1	839	-0.12%
2020/05/19	0	0.00	1	37.35	37.10	-1	836	-0.12%
2020/05/13	2	37.60	0	0.00	37.50	2	781	0.26%
2020/05/12	2	37.50	0	0.00	37.50	2	773	0.26%
2020/05/11	5	38.10	1	38.20	38.10	4	751	0.53%
2020/05/08	0	0.00	3	36.85	36.95	-3	698	-0.43%
2020/05/07	3	34.40	1	34.10	34.90	2	638	0.31%
2020/05/04	1	33.10	0	0.00	32.95	1	614	0.16%
2020/04/29	1	33.00	0	0.00	33.00	1	619	0.16%
2020/04/27	3	32.88	0	0.00	33.00	3	653	0.46%
2020/04/24	0	0.00	1	32.40	32.60	-1	653	-0.15%
2020/04/22	0	0.00	1	32.05	32.10	-1	652	-0.15%
2020/04/21	4	32.44	0	0.00	32.00	4	650	0.62%
2020/04/17	1	33.30	2	33.05	33.45	-1	643	-0.16%
2020/04/16	0	0.00	1	32.60	32.90	-1	639	-0.16%
2020/04/13	1	32.20	2	32.00	32.05	-1	644	-0.16%
2020/03/31	0	0.00	2	30.15	30.40	-2	627	-0.32%
2020/03/30	2	29.50	0	0.00	29.80	2	620	0.32%
2020/03/26	3	29.48	0	0.00	29.80	3	611	0.49%
2020/03/24	0	0.00	3	27.55	28.25	-3	614	-0.49%
2020/03/23	3	26.75	0	0.00	27.00	3	622	0.48%
2020/03/20	2	27.65	0	0.00	27.80	2	620	0.32%
2020/03/19	1	25.50	2	26.08	25.60	-1	607	-0.16%
2020/03/18	2	28.50	0	0.00	28.30	2	587	0.34%
2020/03/17	1	28.70	0	0.00	28.70	1	584	0.17%
2020/03/16	0	0.00	2	29.50	29.10	-2	577	-0.35%
2020/03/13	5	28.70	3	29.13	29.00	2	565	0.35%
2020/03/10	4	33.59	1	33.05	33.60	3	522	0.57%
2020/03/09	1	34.00	0	0.00	33.90	1	507	0.20%
2020/03/02	1	34.65	0	0.00	34.55	1	520	0.19%
2020/02/07	2	35.98	0	0.00	35.80	2	547	0.37%
2020/02/04	0	0.00	1	36.15	36.40	-1	593	-0.17%
2020/02/03	1	35.45	4	35.00	35.60	-3	594	-0.50%
2020/01/31	3	36.70	5	36.45	36.65	-2	584	-0.34%
2020/01/30	0	0.00	26	36.80	36.50	-26	582	-4.46%
2020/01/17	7	39.20	0	0.00	39.10	7	565	1.24%
2020/01/13	3	38.55	0	0.00	38.70	3	605	0.50%
2020/01/07	1	38.40	0	0.00	38.80	1	653	0.15%
2020/01/06	1	39.00	10	38.95	38.90	-9	654	-1.38%
2019/12/31	3	39.70	3	39.80	39.70	0	684	0.00%
2019/12/19	7	40.24	2	40.20	40.25	5	830	0.60%
2019/12/18	0	0.00	1	39.95	39.95	-1	821	-0.12%
2019/12/16	4	39.25	0	0.00	39.35	4	823	0.49%
2019/12/12	1	39.45	0	0.00	39.60	1	846	0.12%
2019/12/11	1	39.20	0	0.00	39.10	1	847	0.12%
2019/12/10	1	39.35	0	0.00	39.35	1	853	0.12%
2019/12/09	1.1	39.59	0	0.00	39.55	1.1	862	0.12%
2019/12/06	0.7	39.50	0	0.00	39.30	0.7	906	0.08%
2019/12/05	2	39.13	0	0.00	39.15	2	913	0.22%
2019/12/04	0	0.00	1	38.95	38.95	-1	923	-0.11%
2019/11/26	2	39.60	0	0.00	39.35	2	924	0.22%
2019/11/18	1	39.25	0	0.00	39.30	1	943	0.11%
2019/11/05	1	40.75	0	0.00	40.30	1	988	0.10%
2019/11/04	0	0.00	2	40.15	40.25	-2	982	-0.20%
2019/11/01	2	38.80	0	0.00	38.85	2	955	0.21%
2019/10/28	1	39.40	1	39.60	39.45	0	980	0.00%
2019/10/25	1	39.15	0	0.00	39.15	1	977	0.10%
2019/10/23	1	38.75	0	0.00	38.60	1	974	0.10%
2019/10/21	2	39.20	0	0.00	39.20	2	997	0.20%
2019/10/18	7	39.16	0	0.00	39.50	7	980	0.71%
2019/10/15	1	38.10	1	38.10	38.05	0	940	0.00%
2019/10/09	1	37.00	0	37.20	36.90	1	944	0.10%
2019/10/08	7	37.46	3	37.42	37.40	4	942	0.42%
2019/10/07	6	36.90	10	36.70	36.80	-4	942	-0.42%
2019/10/04	2	37.40	0	0.00	37.20	2	1,001	0.20%
2019/10/01	2	37.85	0	0.00	37.95	2	1,070	0.19%
2019/09/27	0	0.00	4	38.70	38.70	-4	1,051	-0.38%
2019/09/18	1	39.75	0	0.00	39.75	1	1,054	0.09%
2019/09/17	0	0.00	2	39.75	39.70	-2	1,052	-0.19%
2019/09/11	2	39.85	0	0.00	40.00	2	1,054	0.19%
2019/09/10	5	39.91	1	40.15	40.10	4	1,059	0.38%
2019/09/04	0	0.00	1	41.75	41.70	-1	1,024	-0.10%
2019/08/30	1	41.80	0	0.00	41.65	1	1,036	0.10%
2019/08/27	1	41.60	0	0.00	41.35	1	1,047	0.10%
2019/08/26	1	41.50	1	41.50	41.45	0	1,047	0.00%
2019/08/23	1	42.45	1	42.45	42.40	0	1,048	0.00%
2019/08/20	2	42.85	0	0.00	42.95	2	1,067	0.19%
2019/08/13	1	41.75	0	0.00	41.80	1	1,132	0.09%
2019/08/12	3	42.68	1	42.90	42.75	2	1,159	0.17%
2019/08/08	2	41.98	0	0.00	42.10	2	1,193	0.17%
2019/08/02	1	42.05	0	0.00	42.00	1	1,488	0.07%
2019/08/01	2	43.15	0	0.00	43.00	2	1,497	0.13%
2019/07/31	1	43.60	0	0.00	43.65	1	1,521	0.07%
2019/07/24	0	0.00	3	45.82	45.80	-3	1,606	-0.19%
2019/07/17	0	0.00	1	44.65	44.70	-1	1,721	-0.06%
2019/07/16	1	44.65	1	44.60	44.45	0	1,753	0.00%
2019/07/11	1	45.30	0	0.00	45.30	1	1,797	0.06%
2019/07/10	2	45.30	0	0.00	45.20	2	1,821	0.11%
2019/07/08	0	0.00	11	48.50	48.40	-11	1,770	-0.62%
2019/07/05	0.2	48.25	2	48.28	48.25	-1.8	1,791	-0.10%
2019/07/02	1	47.90	0	0.00	47.85	1	1,833	0.05%
2019/06/27	0	0.00	0.2	47.70	47.70	-0.2	1,929	-0.01%
2019/06/21	1	47.45	0	0.00	47.10	1	2,084	0.05%
2019/06/17	1	47.00	0	0.00	47.40	1	2,117	0.05%
2019/06/13	0	0.00	2	46.80	46.90	-2	2,120	-0.09%
2019/06/12	0	0.00	1	47.30	47.00	-1	2,140	-0.05%
2019/06/03	0	0.00	1	46.00	46.05	-1	2,149	-0.05%
2019/05/30	1	45.80	1	46.20	46.40	0	2,146	0.00%
2019/05/29	2	46.08	0	0.00	45.50	2	2,155	0.09%
2019/05/27	1	46.60	0	0.00	46.60	1	2,158	0.05%
2019/05/24	1	46.95	1	47.50	46.90	0	2,158	0.00%
2019/05/23	1	46.70	0	0.00	46.25	1	2,142	0.05%
2019/05/21	1	48.40	0	0.00	48.40	1	2,088	0.05%
2019/05/20	2	48.28	0	0.00	48.50	2	2,065	0.10%
2019/05/16	1	51.80	2	52.00	50.10	-1	2,022	-0.05%
2019/05/15	3	51.60	52	51.50	51.70	-49	1,996	-2.45%
2019/05/13	11	51.31	26	51.43	50.40	-15	1,877	-0.80%
2019/05/09	0	0.00	10	50.30	49.60	-10	1,700	-0.59%
2019/05/07	1	49.40	1	49.35	49.55	0	1,646	0.00%
2019/05/06	1	47.95	0	0.00	47.90	1	1,626	0.06%
2019/05/03	1	48.90	0	0.00	48.90	1	1,606	0.06%
2019/05/02	1	50.10	1	49.50	49.90	0	1,582	0.00%
2019/04/29	2	48.70	0	0.00	48.65	2	1,548	0.13%
2019/04/25	0	0.00	4	50.63	50.60	-4	1,514	-0.26%
2019/04/24	0	0.00	7	49.94	49.85	-7	1,471	-0.48%
2019/04/19	1	50.00	0	0.00	49.80	1	1,395	0.07%
2019/04/15	0	0.00	1	51.10	51.00	-1	1,297	-0.08%
2019/04/12	0	0.00	3	49.80	49.80	-3	1,266	-0.24%
2019/04/11	1	50.00	10	49.92	50.10	-9	1,208	-0.74%
2019/04/10	23	50.28	0	0.00	49.15	23	1,152	2.00%
2019/04/09	0	0.00	2	48.95	48.90	-2	1,084	-0.18%
2019/04/03	6	48.52	1	48.60	48.15	5	1,048	0.48%
2019/04/01	0	0.00	26	48.23	47.85	-26	992	-2.62%
2019/03/29	0	0.00	21	47.44	47.00	-21	919	-2.28%
2019/03/28	4	46.95	16	47.10	47.00	-12	894	-1.34%
2019/03/26	4	46.25	3	46.10	46.20	1	834	0.12%
2019/03/25	0	0.00	1	45.45	45.00	-1	766	-0.13%
2019/03/15	0	0.00	1	43.95	43.50	-1	677	-0.15%
2019/03/08	0	42.25	0	0.00	42.25	0	685	0.00%
2019/02/27	1	42.45	0	0.00	42.75	1	800	0.12%
2019/02/25	0	0.00	1	41.40	41.70	-1	798	-0.13%
2019/02/22	0	0.00	8	41.25	41.35	-8	793	-1.01%
2019/02/18	0	41.25	0	0.00	41.15	0	795	0.00%
2019/02/14	1	41.90	1	41.85	42.20	0	776	0.00%
2019/01/28	1	41.15	0	0.00	41.20	1	788	0.13%
2019/01/18	1	41.05	1	41.30	41.05	0	802	0.00%
2019/01/16	1	40.80	0	0.00	40.20	1	802	0.12%
2018/12/05	1	43.90	1	43.80	43.85	0	948	0.00%
2018/12/04	0	0.00	1	45.10	44.90	-1	970	-0.10%
2018/11/30	0	0.00	1	44.40	44.75	-1	983	-0.10%
2018/11/29	0	0.00	11	44.66	43.75	-11	953	-1.15%
2018/11/28	1	43.50	2	43.43	43.50	-1	931	-0.11%
2018/11/27	2	42.25	4	43.35	43.40	-2	923	-0.22%
2018/11/26	2	41.58	2	41.60	41.90	0	891	0.00%
2018/11/23	1	40.95	2	40.98	41.55	-1	888	-0.11%
2018/11/22	1	41.60	0	0.00	40.65	1	907	0.11%
2018/11/16	0	0.00	1	40.60	40.50	-1	992	-0.10%
2018/11/08	1	40.80	1	40.65	40.80	0	1,358	0.00%
2018/11/05	2	39.75	0	0.00	39.85	2	1,389	0.14%
2018/11/02	0	0.00	1	39.75	39.40	-1	1,395	-0.07%
2018/11/01	1	39.35	0	0.00	39.65	1	1,405	0.07%
2018/10/30	0	0.00	2	37.55	37.70	-2	1,428	-0.14%
2018/10/18	2	39.65	2	39.65	39.65	0	1,597	0.00%
2018/10/17	1	39.10	0	0.00	38.80	1	1,597	0.06%
2018/10/16	0	0.00	1	38.40	38.35	-1	1,590	-0.06%
2018/10/15	1	38.40	0	0.00	37.85	1	1,593	0.06%
2018/10/12	0	0.00	1	36.70	38.20	-1	1,592	-0.06%
2018/10/11	2	37.68	0	0.00	37.35	2	1,594	0.13%
2018/10/05	4	41.65	2	41.25	41.00	2	1,534	0.13%
2018/10/02	1	42.05	0	0.00	42.25	1	1,530	0.07%
2018/10/01	2	41.65	0	0.00	41.65	2	1,543	0.13%
2018/09/28	1	41.90	0	0.00	42.05	1	1,557	0.06%
2018/09/27	2	42.60	0	0.00	42.70	2	1,551	0.13%
2018/09/26	1	42.75	0	0.00	42.75	1	1,563	0.06%
2018/09/25	0	0.00	9	42.78	42.75	-9	1,587	-0.57%
2018/09/21	2	42.60	0	0.00	42.60	2	1,592	0.13%
2018/09/14	0	0.00	1	43.85	43.75	-1	1,639	-0.06%
2018/09/13	0	0.00	0.2	43.50	43.50	-0.2	1,658	-0.01%
2018/09/10	2	42.80	0	0.00	42.75	2	1,671	0.12%
2018/09/06	1	45.35	0	0.00	46.00	1	1,844	0.05%
2018/09/04	0	0.00	1	45.65	45.75	-1	1,937	-0.05%
2018/09/03	5	45.68	4	45.18	44.75	1	1,950	0.05%
2018/08/29	2	46.38	1	46.30	46.30	1	1,985	0.05%
2018/08/28	4	46.25	1	46.25	46.50	3	1,955	0.15%
2018/08/27	1	45.50	0	0.00	45.50	1	1,901	0.05%
2018/08/24	1	44.90	1	44.65	45.00	0	1,908	0.00%
2018/08/23	0	0.00	1	44.70	44.80	-1	1,915	-0.05%
2018/08/21	1	45.45	6	45.60	45.95	-5	1,903	-0.26%
2018/08/20	1	45.60	0	0.00	44.90	1	1,895	0.05%
2018/08/17	2	45.98	1	45.50	45.40	1	1,908	0.05%
2018/08/16	1.2	45.04	36	45.52	45.85	-34.8	1,861	-1.87%
2018/08/15	1	43.30	8	44.18	44.15	-7	1,755	-0.40%
2018/08/10	0	0.00	8	42.23	42.00	-8	1,663	-0.48%
2018/08/09	4	41.50	0	0.00	41.50	4	1,648	0.24%
2018/08/06	1	41.50	0	0.00	41.50	1	1,643	0.06%
2018/08/03	6	40.97	0	0.00	40.95	6	1,645	0.36%
2018/08/02	0	0.00	6	43.10	43.25	-6	1,551	-0.39%
2018/08/01	2	43.95	5	43.80	43.70	-3	1,541	-0.19%
2018/07/31	5	42.95	5	42.85	42.85	0	1,511	0.00%
2018/07/30	6	43.08	2	42.95	43.00	4	1,501	0.27%
2018/07/27	0	0.00	1	42.35	42.25	-1	1,483	-0.07%
2018/07/20	2	41.60	0	0.00	41.70	2	1,505	0.13%
2018/07/09	1	42.15	0	0.00	42.10	1	1,567	0.06%
2018/07/06	4	40.33	0	0.00	40.00	4	1,592	0.25%
2018/07/03	2	41.75	0	0.00	41.50	2	1,611	0.12%
2018/06/29	1	43.00	0	0.00	43.00	1	1,677	0.06%
2018/06/26	4	43.00	0	0.00	43.00	4	1,686	0.24%
2018/06/22	1	42.55	0	0.00	42.55	1	1,660	0.06%
2018/06/21	5	43.50	1	43.55	43.60	4	1,647	0.24%
2018/06/19	1	44.30	0	0.00	44.15	1	1,663	0.06%
2018/06/15	2	45.80	0	0.00	44.95	2	1,663	0.12%
2018/06/13	6	45.00	9	44.82	45.40	-3	1,444	-0.21%
2018/06/12	1	45.90	0	0.00	44.70	1	1,441	0.07%
2018/06/11	0	0.00	7	45.58	45.65	-7	1,385	-0.51%
2018/06/08	4	46.59	0	0.00	46.00	4	1,409	0.28%
2018/06/06	3	46.57	0	0.00	46.85	3	1,421	0.21%
2018/06/05	11	47.32	0	0.00	47.00	11	1,441	0.76%
2018/06/04	1	47.55	0	0.00	47.40	1	1,479	0.07%
2018/06/01	10	47.39	4	46.90	46.90	6	1,478	0.41%
2018/05/31	0	0.00	10	47.90	47.90	-10	1,479	-0.68%
2018/05/28	0	0.00	1	47.65	48.00	-1	1,519	-0.07%
2018/05/25	0	0.00	1	47.25	47.20	-1	1,525	-0.07%
2018/05/22	7	47.24	0	0.00	47.30	7	1,526	0.46%
2018/05/21	0	0.00	14	46.85	47.15	-14	1,519	-0.92%
2018/05/17	1	44.80	0	0.00	44.60	1	1,576	0.06%
2018/05/04	0	0.00	3	42.70	42.70	-3	2,058	-0.15%
2018/05/03	8	42.55	3	42.75	42.95	5	2,116	0.24%
2018/04/24	0	0.00	12	42.10	42.35	-12	2,653	-0.45%
2018/04/23	1	43.70	1	44.35	43.60	0	2,826	0.00%
2018/04/20	5	44.03	2	43.90	44.35	3	2,946	0.10%
2018/04/18	2	43.55	0	0.00	43.30	2	3,615	0.06%
2018/04/17	14	44.12	0	0.00	44.00	14	3,784	0.37%
2018/04/13	10	45.58	0	0.00	45.55	10	4,085	0.24%
2018/04/12	5	45.00	0	0.00	45.15	5	4,140	0.12%
2018/04/11	0	0.00	1	46.50	46.30	-1	4,140	-0.02%
2018/04/10	1	47.50	0	0.00	47.10	1	4,235	0.02%
2018/04/09	0	0.00	2	47.45	47.15	-2	4,294	-0.05%
2018/04/03	15	47.33	10	47.35	47.30	5	4,412	0.11%
2018/04/02	44	47.12	3	48.00	48.00	41	4,452	0.92%
2018/03/29	1	45.30	0	0.00	45.00	1	4,935	0.02%
2018/03/27	2	45.90	0	0.00	46.00	2	5,385	0.04%
2018/03/23	1	45.90	0	0.00	45.75	1	5,695	0.02%
2018/03/21	6	47.04	0	0.00	46.95	6	5,678	0.11%
2018/03/19	0	0.00	2	47.70	47.65	-2	5,678	-0.04%
2018/03/16	12	46.98	0	0.00	47.25	12	5,658	0.21%
2018/03/15	1	47.00	0	0.00	46.55	1	5,650	0.02%
2018/03/14	2	47.50	0	0.00	47.35	2	5,646	0.04%
2018/03/12	1	48.55	0	0.00	48.50	1	5,630	0.02%
2018/03/09	0	0.00	1	48.00	49.00	-1	5,632	-0.02%
2018/03/08	1	46.90	0	0.00	46.80	1	5,634	0.02%
2018/03/06	2	48.00	0	0.00	48.50	2	5,621	0.04%
2018/03/01	6	49.40	0	0.00	49.40	6	5,600	0.11%
2018/02/26	0	0.00	0.2	50.00	50.30	-0.2	5,560	0.00%
2018/02/22	3	50.77	0	0.00	50.50	3	5,565	0.05%
2018/02/21	2	50.20	0	0.00	50.90	2	5,563	0.04%
2018/02/12	1	48.80	0	0.00	48.80	1	5,564	0.02%
2018/02/09	4	49.85	4	49.80	50.70	0	5,536	0.00%
2018/02/08	4	50.00	4	50.80	51.20	0	5,503	0.00%
2018/02/07	1	49.40	1	49.05	49.05	0	5,471	0.00%
2018/02/06	11	50.21	7	49.12	47.35	4	5,452	0.07%
2018/02/02	1	52.90	0	0.00	52.90	1	5,490	0.02%
2018/02/01	4	52.90	0	0.00	52.90	4	5,513	0.07%
2018/01/31	3	53.10	0	0.00	53.80	3	5,515	0.05%
2018/01/30	1	53.10	10	53.60	53.20	-9	5,527	-0.16%
2018/01/29	7	55.19	3	55.02	53.70	4	5,645	0.07%
2018/01/26	0	0.00	0.1	55.90	55.90	-0.1	5,568	0.00%
2018/01/25	6	55.00	0	0.00	54.30	6	5,551	0.11%
2018/01/23	12	54.08	3	55.77	53.50	9	5,508	0.16%
2018/01/22	1	52.50	5	53.80	54.60	-4	5,472	-0.07%
2018/01/19	6	53.82	2	54.75	53.40	4	5,502	0.07%
2018/01/18	3	55.20	11	55.05	54.50	-8	5,542	-0.14%
2018/01/17	7	55.30	0	0.00	54.40	7	5,908	0.12%
2018/01/16	1	53.30	0	0.00	53.90	1	5,799	0.02%
2018/01/15	3	52.93	0	0.00	54.80	3	5,700	0.05%
2018/01/12	2	54.50	15	53.38	53.20	-13	5,469	-0.24%
2018/01/11	11	49.61	2	49.85	51.00	9	5,056	0.18%
2018/01/10	11	50.40	43	49.44	48.95	-32	4,929	-0.65%
2018/01/08	2	46.48	1	47.25	47.10	1	4,696	0.02%
2018/01/05	1	47.40	2	46.83	46.60	-1	4,679	-0.02%
2018/01/04	35	48.35	4	47.48	47.10	31	4,710	0.66%
2018/01/03	1	48.60	10	48.70	48.70	-9	4,601	-0.20%
2018/01/02	2	49.65	5	49.31	48.85	-3	4,534	-0.07%