盟立 (2464)-國票-台南券商分點個股進出

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
48.90
漲跌
▲2.05
漲幅
+4.38%
成交量
12,635張
產業
上市其他電子類股▲0.82%
386人加入追蹤

立即追蹤
本地時間:14:30

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

盟立 (2464)籌碼相關－國票-台南券商分點個股進出

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

國票-台南券商分點個股進出
國票-台南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
2024/05/07	0	0.00	15	48.50	48.90	-15	7,735	-0.19%
2024/05/06	0	0.00	1	48.25	46.85	-1	7,527	-0.01%
2024/05/03	2	47.30	0	0.00	46.45	2	7,470	0.03%
2024/05/02	4	48.03	0	48.25	47.80	4	7,408	0.05%
2024/04/30	7	48.89	0	0.00	48.65	7	7,360	0.10%
2024/04/29	5	49.52	7	49.56	49.70	-2	7,309	-0.03%
2024/04/26	6	51.30	11	50.12	50.70	-5	7,153	-0.07%
2024/04/25	3	48.05	0	0.00	47.45	3	6,791	0.04%
2024/04/24	2	47.78	5	47.57	47.45	-3	6,692	-0.04%
2024/04/23	1	45.15	2	45.40	45.00	-1	6,567	-0.02%
2024/04/19	2	44.15	2	44.30	43.95	0	6,471	0.00%
2024/04/18	7	46.55	0	0.00	46.40	7	6,370	0.11%
2024/04/17	5	47.65	0	0.00	47.65	5	6,310	0.08%
2024/04/16	11	46.79	3	46.18	46.40	8	6,251	0.13%
2024/04/12	4	50.58	10	50.47	50.20	-6	6,060	-0.10%
2024/04/11	5	50.68	5	50.00	50.00	0	5,920	0.00%
2024/04/10	19	55.54	22	54.84	55.20	-3	5,637	-0.05%
2024/04/09	17	53.36	333	53.06	53.70	-316	4,978	-6.35%	大賣/鉅額交易
2024/04/08	10	48.66	6	48.42	48.90	4	4,446	0.09%
2024/04/03	1	46.85	1	47.60	46.70	0	4,212	0.00%
2024/04/02	1	47.95	0	0.00	47.65	1	4,148	0.02%
2024/04/01	1	48.25	0	0.00	47.10	1	4,060	0.02%
2024/03/29	2	48.70	9	47.12	46.55	-7	3,885	-0.18%
2024/03/28	2	47.18	3	47.75	47.00	-1	3,775	-0.03%
2024/03/27	26	49.11	8	48.66	47.90	18	3,638	0.49%
2024/03/26	3	47.28	3	46.82	45.55	0	3,117	0.00%
2024/03/25	4	46.14	32	46.85	46.60	-28	2,855	-0.98%
2024/03/22	16	44.29	2	44.88	45.85	14	2,418	0.58%
2024/03/21	1	42.20	2	41.78	41.70	-1	2,151	-0.05%
2024/03/20	2	42.55	0	0.00	42.00	2	2,095	0.10%
2024/03/19	9	43.27	16	42.99	42.10	-7	1,948	-0.36%
2024/03/18	4	39.81	2	39.83	40.45	2	1,545	0.13%
2024/03/15	0	38.50	0	0.00	38.35	0	1,431	0.00%
2024/03/13	4	40.38	1	40.00	39.65	3	1,389	0.22%
2024/03/08	0	38.45	0	0.00	38.05	0	1,160	0.00%
2024/03/07	0	0.00	1	40.00	39.20	-1	1,124	-0.09%
2024/03/06	2	40.83	3	39.55	40.05	-1	1,084	-0.09%
2024/03/05	1	38.85	17	39.20	39.00	-16	942	-1.70%
2024/03/04	20	40.21	0	0.00	40.00	20	905	2.21%
2024/03/01	0	0.00	2	38.98	39.45	-2	767	-0.26%
2024/02/29	0	0.00	2	38.05	38.15	-2	696	-0.29%
2024/02/27	1	37.70	0	0.00	37.75	1	683	0.15%
2024/02/23	2	38.58	1	38.55	38.25	1	641	0.16%
2024/02/22	1	38.70	8	39.94	40.00	-7	544	-1.28%
2024/02/20	0	37.65	0	0.00	37.30	0	405	0.00%
2024/02/16	0	0.00	6	37.30	37.30	-6	400	-1.50%
2024/02/15	2	38.30	24	37.40	38.25	-22	383	-5.73%
2024/01/26	0	36.65	1	36.70	36.40	-1	325	-0.31%
2024/01/25	2	36.55	0	0.00	36.40	2	323	0.62%
2024/01/19	2	35.75	0	0.00	35.75	2	339	0.59%
2024/01/17	0	36.00	0	0.00	35.80	0	378	0.00%
2024/01/10	4	35.65	0	0.00	35.70	4	423	0.94%
2024/01/04	0	0.00	1	36.00	35.85	-1	468	-0.21%
2024/01/02	0	0.00	8	36.29	36.20	-8	476	-1.68%
2023/12/29	0	0.00	16	36.12	36.00	-16	475	-3.37%
2023/12/28	0	0.00	5	35.96	36.00	-5	477	-1.05%
2023/12/27	32	35.98	0	0.00	36.00	32	482	6.64%
2023/12/26	1	35.60	0	0.00	35.60	1	482	0.21%
2023/12/15	0	36.70	2	36.58	36.50	-2	489	-0.41%
2023/12/14	0	0.00	1	36.25	36.10	-1	496	-0.20%
2023/12/13	0	36.30	10	36.25	36.05	-10	495	-2.02%
2023/12/12	1	36.20	0	0.00	36.25	1	510	0.20%
2023/12/11	0	0.00	1	36.25	36.20	-1	526	-0.19%
2023/11/27	0	36.65	0	0.00	36.30	0	799	0.00%
2023/11/24	1	36.50	0	0.00	36.50	1	833	0.12%
2023/11/23	1	36.70	1	36.60	36.60	0	845	0.00%
2023/11/22	1	36.65	0	0.00	36.65	1	857	0.12%
2023/11/16	1	36.40	0	0.00	36.40	1	923	0.11%
2023/11/10	1	35.75	0	0.00	35.65	1	948	0.11%
2023/11/09	0	0.00	2	36.95	36.95	-2	927	-0.22%
2023/11/03	1	37.30	0	0.00	37.25	1	1,055	0.09%
2023/11/01	0	37.00	0	0.00	37.00	0	1,378	0.00%
2023/10/30	1	37.50	0	0.00	37.50	1	1,490	0.07%
2023/10/27	0	38.55	0	0.00	37.90	0	1,499	0.00%
2023/10/23	0	38.80	0	0.00	38.10	0	1,559	0.00%
2023/10/06	0	38.95	0	0.00	37.80	0	1,645	0.00%
2023/09/27	1	38.25	0	0.00	38.25	1	1,655	0.06%
2023/09/22	2	38.45	0	0.00	38.50	2	1,653	0.12%
2023/09/07	0	0.00	1	42.00	41.25	-1	1,541	-0.06%
2023/09/05	0	0.00	1	42.40	42.10	-1	1,501	-0.07%
2023/08/30	0	0.00	6	40.25	40.50	-6	1,324	-0.45%
2023/08/29	0	0.00	3.4	39.32	38.95	-3.4	1,291	-0.26%
2023/08/28	0	0.00	9	38.81	38.80	-9	1,278	-0.70%
2023/08/25	18	38.30	0	0.00	38.35	18	1,266	1.42%
2023/08/24	0	0.00	1	38.55	38.45	-1	1,254	-0.08%
2023/08/16	1	37.30	0	0.00	37.05	1	1,158	0.09%
2023/08/11	1	38.65	0	0.00	38.75	1	1,112	0.09%
2023/08/09	1	41.65	1	41.25	41.40	0	1,059	0.00%
2023/08/08	0	0.00	18	41.46	42.40	-18	1,023	-1.76%
2023/08/07	18	43.43	6	43.66	43.00	12	936	1.28%
2023/08/04	0	0.00	2	40.70	40.85	-2	697	-0.29%
2023/08/01	1	38.40	0	0.00	39.05	1	572	0.17%
2023/07/31	1	39.55	2	39.65	39.00	-1	557	-0.18%
2023/07/27	0	0.00	3	38.80	38.65	-3	511	-0.59%
2023/07/26	126	39.74	4	39.30	39.20	122	499	24.45%	大買/鉅額交易
2023/07/25	3	39.67	1	39.50	39.20	2	446	0.45%
2023/07/24	10	39.20	31	38.20	38.70	-21	352	-5.95%
2023/07/18	0	0.00	3	36.77	36.50	-3	267	-1.12%
2023/07/10	0	0.00	7	37.24	37.25	-7	248	-2.82%
2023/07/07	1	36.30	0	0.00	36.60	1	241	0.41%
2023/07/06	2	36.65	0	0.00	36.65	2	240	0.83%
2023/07/04	2	36.75	0	0.00	36.70	2	231	0.87%
2023/06/30	3	37.90	0	0.00	38.05	3	222	1.35%
2023/06/28	1	37.80	0	0.00	37.85	1	214	0.47%
2023/06/26	0	0.00	1	38.25	38.05	-1	217	-0.46%
2023/06/21	3	38.05	0	0.00	38.20	3	219	1.37%
2023/06/20	2	38.25	0	0.00	38.15	2	218	0.92%
2023/06/19	18	38.50	0	0.00	38.40	18	219	8.22%
2023/06/14	1	38.00	0	0.00	37.90	1	217	0.46%
2023/06/13	1	37.25	0	0.00	37.30	1	218	0.46%
2023/06/08	0	0.00	1	38.00	37.80	-1	222	-0.45%
2023/05/26	1	37.35	0	0.00	37.20	1	242	0.41%
2023/05/15	1	36.55	0	0.00	36.55	1	238	0.42%
2023/03/27	2	37.90	0	0.00	37.95	2	223	0.90%
2023/03/24	1	38.00	0	0.00	38.00	1	228	0.44%
2023/03/23	0	0.00	2	38.20	38.20	-2	229	-0.87%
2023/03/20	2	37.25	0	0.00	37.35	2	319	0.63%
2023/03/16	2	37.50	10	37.40	37.55	-8	402	-1.99%
2023/03/15	10	38.35	0	0.00	38.15	10	394	2.54%
2023/03/14	2	38.65	0	0.00	38.60	2	386	0.52%
2023/03/02	0	39.45	0	0.00	39.10	0	360	0.00%
2023/03/01	0	0.00	2	39.00	39.05	-2	360	-0.55%
2023/02/22	5	39.00	0	0.00	39.20	5	355	1.41%
2023/02/21	0	0.00	2	39.48	39.35	-2	354	-0.56%
2023/02/10	0	0.00	3	38.90	39.00	-3	355	-0.84%
2023/02/08	0	0.00	1	39.30	39.25	-1	353	-0.28%
2023/02/06	0	0.00	0	39.30	39.20	0	352	0.00%
2023/02/03	0	0.00	2	39.28	39.30	-2	352	-0.57%
2023/02/02	0	0.00	2	39.05	39.15	-2	349	-0.57%
2023/02/01	0	0.00	1	38.90	38.90	-1	348	-0.29%
2023/01/30	0	0.00	3	38.75	38.75	-3	347	-0.86%
2023/01/11	2	38.38	0	0.00	38.60	2	348	0.57%
2023/01/10	12	38.38	0	0.00	38.30	12	348	3.44%
2023/01/04	0	0.00	0	38.75	37.95	0	353	0.00%
2022/12/23	0	39.00	0	0.00	38.10	0	360	0.00%
2022/12/20	0	38.80	0	0.00	38.15	0	365	0.00%
2022/12/12	2	40.00	0	0.00	40.00	2	347	0.58%
2022/12/09	0	0.00	1	40.65	40.85	-1	279	-0.36%
2022/12/07	1	37.70	0	0.00	37.65	1	190	0.52%
2022/12/02	0	39.70	0	0.00	37.95	0	192	0.00%
2022/11/15	0	38.00	0	0.00	37.75	0	200	0.00%
2022/10/28	0	37.33	0	0.00	35.90	0	223	0.00%
2022/10/25	10	36.00	1	36.00	35.90	9	221	4.06%
2022/10/20	2	35.70	0	0.00	36.30	2	223	0.90%
2022/10/19	1	36.35	0	0.00	36.25	1	222	0.45%
2022/09/29	0	38.85	0	0.00	37.80	0	231	0.00%
2022/09/28	0	38.85	0	0.00	37.90	0	232	0.00%
2022/09/26	0	40.00	0	0.00	38.65	0	240	0.00%
2022/09/23	0	40.23	0	0.00	39.80	0	246	0.00%
2022/09/21	0	0.00	2	40.53	40.00	-2	265	-0.75%
2022/09/20	0	0.00	3	40.18	40.15	-3	256	-1.17%
2022/09/19	0	0.00	6	39.95	39.50	-6	255	-2.35%
2022/09/16	0	0.00	4	39.86	39.80	-4	255	-1.57%
2022/09/15	0	0.00	2	40.18	39.90	-2	259	-0.77%
2022/09/14	0	0.00	5	40.02	40.10	-5	268	-1.86%
2022/09/13	0	0.00	3	40.15	40.15	-3	270	-1.11%
2022/09/08	2	39.55	0	0.00	39.55	2	274	0.73%
2022/09/07	2	38.90	0	0.00	39.00	2	275	0.73%
2022/09/06	2	39.10	0	0.00	39.25	2	275	0.73%
2022/09/05	2	39.25	0	0.00	39.40	2	273	0.73%
2022/09/01	4	39.70	0	0.00	39.65	4	271	1.47%
2022/08/31	4	40.13	0	0.00	40.20	4	267	1.50%
2022/08/30	3	40.02	0	0.00	40.05	3	267	1.12%
2022/08/29	0	0.00	3	39.92	39.90	-3	268	-1.12%
2022/08/26	11	40.18	0	0.00	40.15	11	266	4.13%
2022/08/25	0	0.00	2	40.28	40.20	-2	265	-0.75%
2022/08/24	0	0.00	4	40.36	40.20	-4	267	-1.50%
2022/08/23	0	0.00	1	40.25	40.00	-1	266	-0.38%
2022/08/19	0	0.00	2	40.45	40.40	-2	261	-0.76%
2022/08/18	0	0.00	2	39.93	40.00	-2	259	-0.77%
2022/08/17	0	0.00	2	40.05	40.00	-2	260	-0.77%
2022/08/15	0	0.00	1	40.15	40.10	-1	256	-0.39%
2022/08/12	0	0.00	14	39.98	39.90	-14	251	-5.58%
2022/08/11	11	39.21	0	0.00	39.25	11	241	4.56%
2022/08/10	4	38.39	5	38.60	38.75	-1	238	-0.42%
2022/08/08	4	37.90	0	0.00	38.20	4	241	1.65%
2022/08/05	0	0.00	5	38.00	38.10	-5	242	-2.06%
2022/08/04	2	37.55	0	0.00	37.45	2	243	0.82%
2022/08/03	11	37.80	0	0.00	37.60	11	242	4.54%
2022/08/02	2	38.00	0	0.00	38.00	2	241	0.83%
2022/07/27	0	0.00	5	38.15	38.35	-5	246	-2.03%
2022/07/26	5	38.00	0	0.00	38.25	5	246	2.03%
2022/07/19	5	37.75	0	0.00	37.80	5	255	1.96%
2022/07/12	0	0.00	1	36.40	36.15	-1	253	-0.39%
2022/06/30	0	39.90	0	0.00	39.15	0	242	0.00%
2022/06/24	0	0.00	6	39.75	39.90	-6	225	-2.66%
2022/06/22	1	39.30	5	39.75	39.05	-4	231	-1.73%
2022/06/13	5	40.10	0	0.00	40.20	5	230	2.17%
2022/05/19	5	39.65	0	0.00	39.65	5	302	1.65%
2022/04/22	0	0.00	2	40.68	40.80	-2	371	-0.54%
2022/04/20	0	0.00	2	40.83	40.90	-2	383	-0.52%
2022/04/19	0	0.00	2	40.63	40.55	-2	390	-0.51%
2022/04/18	0	0.00	10	40.45	40.40	-10	393	-2.54%
2022/04/15	0	0.00	8	40.88	40.55	-8	397	-2.01%
2022/04/14	24	41.23	0	0.00	41.00	24	408	5.88%
2022/04/01	0	0.00	1	40.70	40.70	-1	639	-0.16%
2022/03/30	0	0.00	1	41.10	41.10	-1	643	-0.16%
2022/03/28	1	40.30	0	0.00	40.90	1	650	0.15%
2022/03/25	0	41.00	2	40.80	40.80	-2	648	-0.31%
2022/03/22	0	41.90	0	0.00	41.60	0	637	0.00%
2022/03/18	0	41.90	0	0.00	41.55	0	639	0.00%
2022/03/10	0	0.00	1	41.10	41.20	-1	641	-0.16%
2022/03/09	1	40.10	0	0.00	40.45	1	643	0.16%
2022/03/08	1	39.90	0	0.00	39.95	1	646	0.15%
2022/03/04	0	42.35	3	42.05	42.10	-3	634	-0.47%
2022/03/02	0	42.33	0	0.00	42.20	0	663	0.00%
2022/02/24	3	41.55	0	0.00	41.65	3	808	0.37%
2022/02/23	0	42.70	0	0.00	42.60	0	800	0.00%
2022/02/18	0	43.25	0	0.00	43.10	0	800	0.00%
2022/02/17	3	43.00	1	43.00	42.70	2	805	0.25%
2022/02/15	0	43.40	0	0.00	42.70	0	815	0.00%
2022/02/10	0	43.50	0	0.00	43.20	0	832	0.00%
2022/01/20	0	0.00	3	43.47	43.60	-3	849	-0.35%
2022/01/19	0	0.00	1	43.00	42.95	-1	840	-0.12%
2022/01/17	0	0.00	5	43.23	43.20	-5	835	-0.60%
2022/01/14	0	0.00	6	43.21	42.95	-6	834	-0.72%
2022/01/11	5	42.79	0	0.00	42.75	5	832	0.60%
2022/01/10	9	42.98	1	43.30	43.30	8	842	0.95%
2022/01/07	1	42.70	0	0.00	42.70	1	861	0.12%
2022/01/05	2	43.98	0	0.00	43.70	2	844	0.24%
2022/01/04	1	44.15	1	44.15	44.15	0	833	0.00%
2022/01/03	5	45.56	0	0.00	44.85	5	807	0.62%
2021/12/30	7	43.48	12	43.65	43.75	-5	681	-0.73%
2021/12/29	0	43.50	13	43.29	43.40	-13	657	-1.98%
2021/12/28	0	0.00	2	42.30	42.30	-2	636	-0.31%
2021/12/24	5	42.15	0	0.00	42.05	5	652	0.77%
2021/12/20	2	41.90	0	0.00	41.65	2	683	0.29%
2021/12/17	0	0.00	6	41.82	41.85	-6	685	-0.88%
2021/12/14	0	0.00	1	41.80	41.75	-1	702	-0.14%
2021/12/07	1	42.40	1	42.15	42.20	0	786	0.00%
2021/12/06	1	41.90	0	0.00	42.25	1	786	0.13%
2021/12/03	3	41.95	0	0.00	41.95	3	795	0.38%
2021/12/02	4	41.96	0	0.00	41.95	4	793	0.50%
2021/12/01	0	0.00	1	42.70	42.60	-1	800	-0.12%
2021/11/26	10	42.75	0	0.00	42.20	10	783	1.28%
2021/11/25	4	45.40	5	44.94	43.20	-1	766	-0.13%
2021/11/24	0	0.00	1	44.45	44.45	-1	645	-0.15%
2021/11/23	3	43.90	5	43.80	43.75	-2	629	-0.32%
2021/11/22	0	0.00	5	43.50	43.45	-5	625	-0.80%
2021/11/18	5	43.20	0	0.00	43.50	5	627	0.80%
2021/11/16	0	0.00	1	43.90	43.80	-1	632	-0.16%
2021/11/15	0	0.00	8	43.41	43.55	-8	634	-1.26%
2021/11/12	8	43.13	0	0.00	42.90	8	636	1.26%
2021/11/11	1	43.25	1	43.40	43.25	0	640	0.00%
2021/11/10	0	0.00	8	43.53	43.55	-8	665	-1.20%
2021/11/09	7	42.66	0	0.00	42.75	7	655	1.07%
2021/11/04	0	0.00	3	42.17	42.40	-3	666	-0.45%
2021/11/03	1	41.60	1	41.80	41.80	0	665	0.00%
2021/11/02	4	41.93	0	0.00	41.50	4	673	0.59%
2021/11/01	1	42.10	0	0.00	41.95	1	692	0.14%
2021/10/29	0	41.80	1	41.75	41.80	-1	691	-0.14%
2021/10/28	0	41.90	0	0.00	41.75	0	695	0.00%
2021/10/27	1	41.25	0	0.00	41.65	1	718	0.14%
2021/10/26	0	41.85	0	0.00	41.55	0	733	0.00%
2021/10/21	0	0.00	3	41.80	41.50	-3	765	-0.39%
2021/10/20	0	0.00	5	41.40	41.50	-5	772	-0.65%
2021/10/19	0	41.55	6	41.43	41.40	-6	784	-0.76%
2021/10/18	17	41.49	0	0.00	40.95	17	783	2.17%
2021/10/15	0	0.00	7	41.79	42.40	-7	782	-0.89%
2021/10/07	2	40.93	0	0.00	40.90	2	829	0.24%
2021/10/06	2	39.90	0	0.00	39.90	2	861	0.23%
2021/10/05	4	40.33	0	0.00	40.30	4	863	0.46%
2021/10/04	2	40.20	0	0.00	40.15	2	863	0.23%
2021/10/01	4	41.43	0	0.00	40.80	4	860	0.46%
2021/09/13	0	0.00	1	42.10	42.20	-1	897	-0.11%
2021/09/10	1	42.70	3	42.50	42.65	-2	905	-0.22%
2021/09/06	3	40.85	0	0.00	40.50	3	859	0.35%
2021/08/16	3	39.75	0	0.00	39.70	3	1,243	0.24%
2021/08/11	0	0.00	1	43.90	43.85	-1	1,212	-0.08%
2021/08/06	0	0.00	2	45.10	44.90	-2	1,256	-0.16%
2021/08/05	0	0.00	2	45.63	45.60	-2	1,270	-0.16%
2021/08/02	2	45.43	3	45.57	45.55	-1	1,349	-0.07%
2021/07/30	0	0.00	2	44.68	44.65	-2	1,345	-0.15%
2021/07/29	0	0.00	1	44.00	44.00	-1	1,343	-0.07%
2021/07/28	0	0.00	1	43.65	43.60	-1	1,354	-0.07%
2021/07/26	1	44.40	1	44.60	44.80	0	1,423	0.00%
2021/07/23	0	0.00	3	44.60	43.90	-3	1,435	-0.21%
2021/07/22	0	0.00	4	43.65	43.55	-4	1,455	-0.27%
2021/07/21	0	0.00	2	43.35	43.10	-2	1,482	-0.13%
2021/07/19	3	44.48	0	0.00	44.30	3	1,518	0.20%
2021/07/16	4	44.85	1	44.75	44.80	3	1,742	0.17%
2021/07/14	9	44.30	0	0.00	44.30	9	1,788	0.50%
2021/07/13	9	44.91	0	0.00	44.65	9	1,808	0.50%
2021/07/09	0	0.00	5	43.80	43.70	-5	1,856	-0.27%
2021/07/06	1	44.50	5	44.30	44.25	-4	2,080	-0.19%
2021/07/05	0	0.00	2	44.60	44.70	-2	2,166	-0.09%
2021/06/28	0	0.00	2	44.40	43.90	-2	3,193	-0.06%
2021/06/24	0	0.00	5	43.45	43.40	-5	3,350	-0.15%
2021/06/23	2	43.30	0	0.00	43.30	2	3,385	0.06%
2021/06/18	1	44.30	0	0.00	44.30	1	3,401	0.03%
2021/06/16	0	44.95	5	45.00	44.55	-5	3,510	-0.14%
2021/06/09	4	44.63	0	0.00	44.55	4	3,891	0.10%
2021/06/08	1	46.35	0	0.00	45.50	1	3,984	0.03%
2021/06/07	1	44.00	1	45.80	45.60	0	3,983	0.00%
2021/06/04	8	44.95	0	0.00	44.50	8	3,988	0.20%
2021/06/02	1	45.80	0	0.00	45.60	1	4,127	0.02%
2021/06/01	13	47.55	6	47.25	47.35	7	4,108	0.17%
2021/05/31	4	45.35	3	45.75	46.40	1	4,098	0.02%
2021/05/27	1	42.50	0	0.00	42.40	1	4,023	0.02%
2021/05/12	0	0.00	2	42.00	41.55	-2	4,101	-0.05%
2021/05/11	1	45.75	0	0.00	44.50	1	4,055	0.02%
2021/05/05	0	0.00	1	47.00	46.35	-1	4,007	-0.02%
2021/05/04	0	0.00	10	46.20	46.65	-10	4,005	-0.25%
2021/05/03	4	48.30	0	0.00	47.70	4	3,971	0.10%
2021/04/27	6	49.42	0	0.00	49.30	6	3,937	0.15%
2021/04/23	1	50.30	0	0.00	49.90	1	3,907	0.03%
2021/04/22	9	52.40	6	50.20	50.10	3	3,948	0.08%
2021/04/16	7	50.50	0	0.00	49.50	7	3,718	0.19%
2021/04/14	4	48.00	10	49.10	50.00	-6	3,796	-0.16%
2021/04/09	1	51.70	0	0.00	51.90	1	3,932	0.03%
2021/04/08	0	52.20	14	51.96	52.20	-14	3,862	-0.36%
2021/04/07	8	50.76	15	53.20	50.70	-7	3,714	-0.19%
2021/04/06	15	52.87	0	0.00	52.50	15	3,493	0.43%
2021/04/01	10	49.60	0	0.00	49.60	10	3,216	0.31%
2021/03/31	0	49.00	8	49.17	48.90	-8	3,118	-0.26%
2021/03/30	0	48.19	2	47.80	48.20	-2	2,822	-0.07%
2021/03/29	0	47.00	0	0.00	47.25	0	2,705	0.00%
2021/03/26	0	0.00	2	46.70	46.60	-2	2,704	-0.07%
2021/03/25	0	45.73	2	45.70	45.55	-2	2,676	-0.07%
2021/03/24	0	0.00	5	45.52	45.20	-5	2,657	-0.19%
2021/03/23	1	45.15	0	0.00	45.15	1	2,646	0.04%
2021/03/19	5	45.28	4	45.84	45.20	1	2,616	0.04%
2021/03/18	4	47.05	0	0.00	46.95	4	2,538	0.16%
2021/03/15	6	48.38	2	48.80	48.40	4	2,402	0.17%
2021/03/12	0	0.00	4	47.31	47.60	-4	2,209	-0.18%
2021/03/11	2	45.23	1	46.20	45.55	1	2,186	0.05%
2021/03/10	5	45.30	0	0.00	45.35	5	2,286	0.22%
2021/03/08	0	0.00	21	46.56	46.15	-21	2,275	-0.92%
2021/03/05	0	0.00	1	45.20	45.20	-1	2,151	-0.05%
2021/03/04	0	0.00	10	46.17	45.35	-10	2,166	-0.46%
2021/02/24	0	0.00	9	45.79	45.05	-9	1,950	-0.46%
2021/02/23	1	44.00	2	44.03	44.20	-1	1,878	-0.05%
2021/02/18	0	0.00	5	43.00	43.45	-5	1,875	-0.27%
2021/02/03	5	41.80	0	0.00	41.65	5	1,868	0.27%
2021/01/29	0	0.00	5	41.25	41.15	-5	1,855	-0.27%
2021/01/26	5	42.00	1	42.60	42.00	4	1,846	0.22%
2021/01/25	2	42.20	0	0.00	42.25	2	1,849	0.11%
2021/01/20	1	42.80	0	0.00	42.55	1	1,823	0.05%
2021/01/15	0	0.00	3	46.03	44.60	-3	1,782	-0.17%
2021/01/14	5	45.02	0	0.00	45.15	5	1,722	0.29%
2021/01/13	1	44.95	0	0.00	44.95	1	1,707	0.06%
2021/01/12	2	45.20	0	0.00	45.05	2	1,690	0.12%
2021/01/11	3	44.97	0	0.00	46.05	3	1,655	0.18%
2021/01/08	0	0.00	5	46.15	45.70	-5	1,624	-0.31%
2021/01/07	7	47.37	12	46.37	46.70	-5	1,588	-0.31%
2021/01/05	1	46.85	11	46.65	46.70	-10	1,394	-0.72%
2021/01/04	1	44.30	5	45.04	44.90	-4	1,172	-0.34%
2020/12/31	0	0.00	3	43.97	44.00	-3	1,105	-0.27%
2020/12/28	0	0.00	1	43.00	43.35	-1	1,083	-0.09%
2020/12/21	1	43.70	3	43.27	43.60	-2	1,054	-0.19%
2020/12/17	1	42.25	0	0.00	42.35	1	1,051	0.10%
2020/12/15	4	42.45	0	0.00	41.90	4	1,080	0.37%
2020/12/14	2	43.05	0	0.00	43.00	2	1,065	0.19%
2020/12/11	0	0.00	1	43.35	43.40	-1	1,064	-0.09%
2020/12/10	4	43.50	0	0.00	43.10	4	1,050	0.38%
2020/12/09	4	43.95	0	0.00	44.10	4	1,044	0.38%
2020/12/08	2	44.08	1	44.80	44.75	1	1,045	0.10%
2020/12/07	1	43.80	0	0.00	44.35	1	1,043	0.10%
2020/12/04	0	0.00	9	45.14	45.05	-9	975	-0.92%
2020/12/03	1	43.65	2	43.80	43.60	-1	858	-0.12%
2020/12/02	0	0.00	1	43.20	43.10	-1	848	-0.12%
2020/11/30	2	43.48	3	43.00	43.15	-1	860	-0.12%
2020/11/26	2	41.95	0	0.00	42.00	2	877	0.23%
2020/11/23	1	42.15	2	42.10	42.15	-1	1,085	-0.09%
2020/11/19	4	41.68	0	0.00	41.70	4	1,145	0.35%
2020/11/18	7	41.85	0	0.00	42.00	7	1,250	0.56%
2020/11/17	0	0.00	2	42.63	42.15	-2	1,262	-0.16%
2020/11/16	0	0.00	5	42.05	41.85	-5	1,278	-0.39%
2020/11/13	2	41.20	0	0.00	41.45	2	1,284	0.16%
2020/11/12	0	0.00	1	41.40	41.35	-1	1,305	-0.08%
2020/11/11	0	0.00	1	41.40	41.35	-1	1,324	-0.08%
2020/11/10	0	0.00	5	41.30	40.95	-5	1,322	-0.38%
2020/11/06	2	40.80	0	0.00	40.80	2	1,357	0.15%
2020/11/04	0	0.00	1	41.40	41.30	-1	1,392	-0.07%
2020/11/03	0	0.00	5	40.00	40.10	-5	1,396	-0.36%
2020/11/02	5	39.00	5	39.10	39.15	0	1,415	0.00%
2020/10/30	1	40.00	0	0.00	39.85	1	1,443	0.07%
2020/10/28	5	40.45	0	0.00	40.35	5	1,456	0.34%
2020/10/26	1	41.20	1	41.20	41.15	0	1,502	0.00%
2020/10/23	1	41.55	46	41.30	41.55	-45	1,530	-2.94%
2020/10/22	5	40.30	0	0.00	40.70	5	1,630	0.31%
2020/10/21	5	40.60	0	0.00	40.70	5	1,760	0.28%
2020/10/20	5	41.00	15	41.07	40.90	-10	1,836	-0.54%
2020/10/19	6	40.45	0	0.00	40.40	6	1,886	0.32%
2020/10/16	13	40.39	0	0.00	40.05	13	1,993	0.65%
2020/10/15	4	40.50	0	0.00	40.40	4	2,028	0.20%
2020/10/06	10	41.90	0	0.00	41.90	10	2,325	0.43%
2020/09/30	1	41.20	0	0.00	41.10	1	2,681	0.04%
2020/09/29	0	0.00	10	40.65	40.60	-10	3,296	-0.30%
2020/09/24	3	40.75	0	0.00	40.70	3	3,463	0.09%
2020/09/22	2	42.35	0	0.00	42.20	2	3,524	0.06%
2020/09/21	0	0.00	6	43.49	43.05	-6	3,526	-0.17%
2020/09/16	12	42.79	5	42.94	42.30	7	3,504	0.20%
2020/09/14	0	0.00	3	42.60	42.75	-3	3,526	-0.09%
2020/09/11	7	42.26	0	0.00	42.10	7	3,523	0.20%
2020/09/09	3	43.80	0	0.00	43.90	3	3,492	0.09%
2020/09/07	7	45.50	5	44.80	44.55	2	3,478	0.06%
2020/09/03	19	45.38	0	0.00	45.30	19	3,478	0.55%
2020/09/02	11	45.52	7	45.29	45.35	4	3,467	0.12%
2020/09/01	3	45.70	0	0.00	45.80	3	3,459	0.09%
2020/08/31	11	46.55	32	46.07	46.20	-21	3,432	-0.61%
2020/08/28	0	0.00	75	44.51	44.35	-75	3,292	-2.28%
2020/08/27	57	46.07	44	45.90	45.15	13	3,278	0.40%
2020/08/26	7	45.10	23	45.43	45.15	-16	3,224	-0.50%
2020/08/25	2	44.95	1	45.40	45.40	1	3,196	0.03%
2020/08/24	21	45.00	45	44.90	45.10	-24	3,156	-0.76%
2020/08/21	10	42.95	0	0.00	42.85	10	3,051	0.33%
2020/08/20	22	42.25	0	0.00	41.70	22	3,032	0.73%
2020/08/19	5	43.28	30	43.55	43.15	-25	2,997	-0.83%
2020/08/18	5	44.00	0	0.00	43.90	5	2,984	0.17%
2020/08/13	1	44.70	6	44.43	43.50	-5	2,939	-0.17%
2020/08/11	0	0.00	30	43.35	43.35	-30	2,907	-1.03%
2020/08/07	5	44.50	0	0.00	44.25	5	2,921	0.17%
2020/08/06	0	0.00	10	45.10	44.90	-10	2,913	-0.34%
2020/08/05	20	45.95	25	45.73	45.70	-5	2,918	-0.17%
2020/08/04	7	44.36	0	0.00	44.40	7	2,932	0.24%
2020/08/03	13	44.48	0	0.00	44.30	13	2,989	0.43%
2020/07/31	0	0.00	3	44.83	44.90	-3	3,001	-0.10%
2020/07/30	7	44.72	0	0.00	44.45	7	2,976	0.24%
2020/07/29	6	44.81	0	0.00	44.50	6	2,951	0.20%
2020/07/28	252	45.08	59	45.90	44.25	193	2,924	6.60%	大買/鉅額交易
2020/07/27	60	48.29	10	49.50	46.20	50	2,815	1.78%
2020/07/24	45	47.84	15	47.65	47.15	30	2,675	1.12%
2020/07/23	38	49.38	0	0.00	48.70	38	2,598	1.46%
2020/07/22	8	48.91	5	51.10	50.70	3	2,542	0.12%
2020/07/20	0	0.00	5	47.10	46.90	-5	2,388	-0.21%
2020/07/17	8	48.36	40	48.00	47.30	-32	2,362	-1.35%
2020/07/16	0	0.00	1	46.80	46.95	-1	2,315	-0.04%
2020/07/15	27	49.00	0	0.00	47.75	27	2,281	1.18%
2020/07/14	3	48.60	15	47.80	47.80	-12	2,232	-0.54%
2020/07/13	27	51.09	0	0.00	50.10	27	2,161	1.25%
2020/07/10	25	48.50	0	0.00	51.40	25	2,095	1.19%
2020/07/09	2	52.15	3	51.80	50.80	-1	1,975	-0.05%
2020/07/08	4	53.25	229	53.26	53.40	-225	1,737	-12.95%	大賣/鉅額交易
2020/07/07	1	50.00	0	0.00	50.00	1	1,121	0.09%
2020/06/30	0	0.00	6	38.86	38.90	-6	867	-0.69%
2020/06/24	1	38.95	1	39.00	39.00	0	849	0.00%
2020/06/23	0	0.00	3	38.95	38.85	-3	857	-0.35%
2020/06/19	0	0.00	1	38.95	38.90	-1	844	-0.12%
2020/06/10	10	38.68	0	0.00	38.65	10	832	1.20%
2020/06/02	2	37.80	0	0.00	37.55	2	852	0.23%
2020/05/29	0	0.00	1	37.00	37.10	-1	838	-0.12%
2020/05/26	0	0.00	1	37.20	37.20	-1	850	-0.12%
2020/05/15	1	38.20	1	37.75	37.25	0	830	0.00%
2020/05/14	2	37.10	2	37.15	37.05	0	794	0.00%
2020/05/12	0	0.00	2	37.61	37.50	-2	773	-0.26%
2020/05/11	6	38.09	2	38.10	38.10	4	751	0.53%
2020/05/07	1	34.45	0	0.00	34.90	1	638	0.16%
2020/04/28	1	32.85	0	0.00	32.85	1	626	0.16%
2020/04/23	1	32.50	0	0.00	32.25	1	652	0.15%
2020/04/22	1	32.00	1	32.00	32.10	0	652	0.00%
2020/04/15	2	33.00	0	0.00	33.00	2	644	0.31%
2020/04/13	0	0.00	1	31.75	32.05	-1	644	-0.16%
2020/04/06	1	30.30	0	0.00	30.70	1	627	0.16%
2020/04/01	1	30.60	0	0.00	30.65	1	629	0.16%
2020/03/17	2	27.70	2	28.05	28.70	0	584	0.00%
2020/03/10	0	0.00	1	33.70	33.60	-1	522	-0.19%
2020/03/02	1	34.95	2	34.95	34.55	-1	520	-0.19%
2020/02/26	2	35.55	0	0.00	35.60	2	518	0.39%
2020/02/14	1	35.85	1	35.85	35.85	0	533	0.00%
2020/02/13	1	35.80	1	35.65	35.65	0	546	0.00%
2020/02/11	0	0.00	100	35.01	35.05	-100	557	-17.94%
2020/02/03	228	35.02	0	0.00	35.60	228	594	38.32%	大買/鉅額交易
2020/01/06	0	0.00	1	39.20	38.90	-1	654	-0.15%
2019/12/27	10	39.70	0	0.00	39.60	10	733	1.36%
2019/12/25	10	39.75	0	0.00	39.85	10	785	1.27%
2019/12/24	9	39.70	2	39.65	39.65	7	798	0.88%
2019/12/23	21	39.99	0	0.00	39.95	21	803	2.61%
2019/12/20	23	40.25	0	0.00	40.15	23	833	2.76%
2019/12/19	27	39.97	0	0.00	40.25	27	830	3.25%
2019/12/18	2	39.75	0	0.00	39.95	2	821	0.24%
2019/11/25	0	0.00	5	39.60	39.50	-5	923	-0.54%
2019/11/08	1	40.00	5	39.95	39.95	-4	983	-0.41%
2019/11/01	0.3	38.85	0	0.00	38.85	0.3	955	0.03%
2019/10/30	0	0.00	7	39.00	38.90	-7	980	-0.71%
2019/10/15	1	38.05	0	0.00	38.05	1	940	0.11%
2019/10/14	0	0.00	20	37.35	37.30	-20	940	-2.13%
2019/10/09	1	37.00	0	0.00	36.90	1	944	0.11%
2019/10/08	0	0.00	11	37.49	37.40	-11	942	-1.17%
2019/10/04	0	0.00	10	37.50	37.20	-10	1,001	-1.00%
2019/10/03	5	37.95	0	0.00	38.00	5	1,043	0.48%
2019/10/01	8	38.15	1	38.05	37.95	7	1,070	0.65%
2019/09/24	1	40.10	0	0.00	40.05	1	1,055	0.09%
2019/09/23	5	40.15	0	0.00	40.10	5	1,060	0.47%
2019/09/18	5	39.80	0	0.00	39.75	5	1,054	0.47%
2019/09/16	2	40.15	0	0.00	40.00	2	1,043	0.19%
2019/09/11	4	40.05	7	40.05	40.00	-3	1,054	-0.28%
2019/09/06	0	0.00	6	41.99	41.95	-6	1,023	-0.59%
2019/09/05	0	0.00	4	41.90	41.85	-4	1,016	-0.39%
2019/09/02	0	0.00	8	42.06	42.00	-8	1,038	-0.77%
2019/08/30	4	41.90	10	41.83	41.65	-6	1,036	-0.58%
2019/08/28	0	0.00	4	41.48	41.50	-4	1,041	-0.38%
2019/08/26	12	41.55	1	41.55	41.45	11	1,047	1.05%
2019/08/21	1	42.75	0	0.00	42.55	1	1,070	0.09%
2019/08/20	0	0.00	6	43.03	42.95	-6	1,067	-0.56%
2019/08/15	0	0.00	2	41.60	41.60	-2	1,090	-0.18%
2019/08/13	0	0.00	12	41.92	41.80	-12	1,132	-1.06%
2019/08/12	0	0.00	1	42.55	42.75	-1	1,159	-0.09%
2019/08/08	7	42.04	0	0.00	42.10	7	1,193	0.59%
2019/08/06	5	41.02	0	0.00	41.30	5	1,320	0.38%
2019/08/05	0	0.00	2	42.05	41.55	-2	1,450	-0.14%
2019/08/02	4	42.35	0	0.00	42.00	4	1,488	0.27%
2019/08/01	6	43.10	0	0.00	43.00	6	1,497	0.40%
2019/07/31	6	43.68	0	0.00	43.65	6	1,521	0.39%
2019/07/30	13	44.47	0	0.00	43.95	13	1,540	0.84%
2019/07/29	6	44.93	0	0.00	45.00	6	1,551	0.39%
2019/07/26	1	45.30	0	0.00	45.30	1	1,571	0.06%
2019/07/23	0	0.00	1	44.70	44.70	-1	1,599	-0.06%
2019/07/19	1	44.45	0	0.00	44.50	1	1,663	0.06%
2019/07/18	13	44.50	0	0.00	44.45	13	1,700	0.76%
2019/07/17	10	44.53	0	0.00	44.70	10	1,721	0.58%
2019/07/10	7	45.53	0	0.00	45.20	7	1,821	0.38%
2019/07/08	0	0.00	3	48.35	48.40	-3	1,770	-0.17%
2019/07/03	0	0.00	1.1	48.20	48.25	-1.1	1,838	-0.06%
2019/07/01	0	0.00	1	48.10	47.95	-1	1,843	-0.05%
2019/06/14	0	0.00	1	46.60	46.55	-1	2,110	-0.05%
2019/06/12	1	47.30	0	0.00	47.00	1	2,140	0.05%
2019/06/06	1	45.65	0	0.00	45.95	1	2,132	0.05%
2019/05/22	0	0.00	4	48.05	47.75	-4	2,103	-0.19%
2019/05/20	1	48.50	1	48.15	48.50	0	2,065	0.00%
2019/05/17	2	49.15	2	49.25	49.00	0	2,047	0.00%
2019/05/16	8	51.50	12	51.30	50.10	-4	2,022	-0.20%
2019/05/14	0	0.00	18	49.75	50.30	-18	1,919	-0.94%
2019/05/13	34	51.47	1	50.40	50.40	33	1,877	1.76%
2019/05/09	3	50.30	3	49.60	49.60	0	1,700	0.00%
2019/05/08	6	50.08	8	49.83	49.80	-2	1,677	-0.12%
2019/05/07	0	0.00	2	49.40	49.55	-2	1,646	-0.12%
2019/05/06	0	0.00	10	48.20	47.90	-10	1,626	-0.61%
2019/04/30	0	0.00	4	50.35	50.00	-4	1,561	-0.26%
2019/04/25	0	0.00	2	50.70	50.60	-2	1,514	-0.13%
2019/04/24	0	0.00	2	50.00	49.85	-2	1,471	-0.14%
2019/04/23	2	48.50	0	0.00	49.20	2	1,446	0.14%
2019/04/22	8	48.75	0	0.00	48.75	8	1,420	0.56%
2019/04/19	1	49.60	0	0.00	49.80	1	1,395	0.07%
2019/04/17	0	0.00	1	49.60	49.80	-1	1,359	-0.07%
2019/04/16	1	49.80	0	0.00	49.95	1	1,325	0.08%
2019/04/12	3	50.18	16	50.99	49.80	-13	1,266	-1.03%
2019/04/11	0	0.00	1	49.60	50.10	-1	1,208	-0.08%
2019/04/02	1	48.30	0	0.00	48.35	1	1,023	0.10%
2019/04/01	0	0.00	9	48.53	47.85	-9	992	-0.91%
2019/03/29	0	0.00	1	47.30	47.00	-1	919	-0.11%
2019/03/28	0	0.00	6	47.07	47.00	-6	894	-0.67%
2019/03/27	15	46.20	7	46.53	46.50	8	859	0.93%
2019/03/26	0	0.00	19	46.61	46.20	-19	834	-2.28%
2019/03/25	25	44.72	2	45.00	45.00	23	766	3.00%
2019/03/19	2	43.58	0	0.00	43.75	2	688	0.29%
2019/03/18	0	0.00	5	43.98	43.80	-5	685	-0.73%
2019/03/15	1	43.50	9	43.84	43.50	-8	677	-1.18%
2019/03/14	0	0.00	10	43.11	43.00	-10	661	-1.51%
2019/03/13	0	0.00	3	42.95	42.90	-3	667	-0.45%
2019/03/12	3	42.98	4	42.86	42.85	-1	676	-0.15%
2019/03/11	4	42.76	2	42.85	42.85	2	685	0.29%
2019/03/08	14	41.93	0	0.00	42.25	14	685	2.04%
2019/03/07	20	42.04	0	0.00	41.70	20	718	2.78%
2019/01/29	0	0.00	4	41.05	40.90	-4	786	-0.51%
2019/01/28	0	0.00	5	41.20	41.20	-5	788	-0.63%
2019/01/17	0	0.00	7	41.04	41.00	-7	808	-0.87%
2019/01/15	3	40.17	2	40.90	39.95	1	793	0.13%
2019/01/11	18	41.42	0	0.00	40.75	18	795	2.26%
2019/01/07	4	40.28	0	0.00	40.20	4	807	0.50%
2018/12/14	0	0.00	5	43.22	43.50	-5	942	-0.53%
2018/12/13	0	0.00	7	43.64	43.40	-7	945	-0.74%
2018/12/11	0	0.00	8	43.38	43.10	-8	946	-0.85%
2018/12/10	2	43.00	0	0.00	42.90	2	951	0.21%
2018/12/07	8	43.80	10	43.00	43.80	-2	947	-0.21%
2018/11/16	0	0.00	2	40.70	40.50	-2	992	-0.20%
2018/11/14	0	0.00	3	40.40	40.20	-3	1,033	-0.29%
2018/11/02	1	39.00	0	0.00	39.40	1	1,395	0.07%
2018/10/30	0	0.00	3	37.70	37.70	-3	1,428	-0.21%
2018/10/29	0	0.00	2	37.68	37.20	-2	1,541	-0.13%
2018/10/25	0	0.00	1	38.20	38.50	-1	1,573	-0.06%
2018/10/23	0	0.00	3	39.80	39.50	-3	1,598	-0.19%
2018/10/22	0	0.00	6	40.07	39.90	-6	1,607	-0.37%
2018/10/18	0	0.00	4	39.21	39.65	-4	1,597	-0.25%
2018/10/17	1	39.10	4	39.03	38.80	-3	1,597	-0.19%
2018/10/12	5	38.05	0	0.00	38.20	5	1,592	0.31%
2018/10/11	3	38.75	5	37.72	37.35	-2	1,594	-0.13%
2018/10/09	6	41.18	0	0.00	41.45	6	1,530	0.39%
2018/10/08	16	40.99	0	0.00	40.95	16	1,532	1.04%
2018/09/25	1	42.70	0	0.00	42.75	1	1,587	0.06%
2018/09/18	0	0.00	2	43.30	43.55	-2	1,601	-0.12%
2018/09/10	0	0.00	1	43.15	42.75	-1	1,671	-0.06%
2018/09/07	0	0.00	2	46.40	44.80	-2	1,864	-0.11%
2018/09/04	0	0.00	23	45.09	45.75	-23	1,937	-1.19%
2018/08/31	0	0.00	1	46.30	45.85	-1	1,955	-0.05%
2018/08/30	1	46.20	2	46.50	46.30	-1	1,974	-0.05%
2018/08/28	0	0.00	3	46.43	46.50	-3	1,955	-0.15%
2018/08/21	0	0.00	6	45.40	45.95	-6	1,903	-0.32%
2018/08/16	1	44.80	24	45.13	45.85	-23	1,861	-1.24%
2018/08/15	0	0.00	32	44.02	44.15	-32	1,755	-1.82%
2018/08/13	10	41.85	1	41.40	41.55	9	1,678	0.54%
2018/08/10	0	0.00	12	42.22	42.00	-12	1,663	-0.72%
2018/08/09	35	41.53	0	0.00	41.50	35	1,648	2.12%
2018/08/08	19	41.77	0	0.00	42.00	19	1,649	1.15%
2018/08/07	20	41.15	0	0.00	41.55	20	1,651	1.21%
2018/08/06	2	41.35	0	0.00	41.50	2	1,643	0.12%
2018/08/03	4	40.46	3	41.15	40.95	1	1,645	0.06%
2018/08/01	0	0.00	15	43.72	43.70	-15	1,541	-0.97%
2018/07/31	2	42.60	0	0.00	42.85	2	1,511	0.13%
2018/07/30	1	42.30	0	0.00	43.00	1	1,501	0.07%
2018/07/24	2	41.30	0	0.00	41.30	2	1,484	0.13%
2018/07/23	2	41.40	0	0.00	41.55	2	1,490	0.13%
2018/07/20	10	41.56	0	0.00	41.70	10	1,505	0.66%
2018/07/19	2	41.70	0	0.00	41.80	2	1,505	0.13%
2018/07/18	2	41.75	1	42.70	42.00	1	1,517	0.07%
2018/07/16	0	0.00	10	42.91	42.75	-10	1,509	-0.66%
2018/07/09	0	0.00	4	41.90	42.10	-4	1,567	-0.26%
2018/07/06	0	0.00	1	40.25	40.00	-1	1,592	-0.06%
2018/07/04	2	41.85	0	0.00	40.80	2	1,605	0.12%
2018/07/03	20	42.35	0	0.00	41.50	20	1,611	1.24%
2018/06/27	1	43.65	0	0.00	42.85	1	1,676	0.06%
2018/06/20	0	0.00	2	44.00	43.80	-2	1,659	-0.12%
2018/06/19	0	0.00	2	44.25	44.15	-2	1,663	-0.12%
2018/06/15	0	0.00	10	45.66	44.95	-10	1,663	-0.60%
2018/06/12	5	45.40	4	45.14	44.70	1	1,441	0.07%
2018/06/11	22	45.63	0	0.00	45.65	22	1,385	1.59%
2018/06/08	6	46.63	0	0.00	46.00	6	1,409	0.43%
2018/06/07	8	47.69	0	0.00	47.10	8	1,416	0.56%
2018/06/06	8	46.46	0	0.00	46.85	8	1,421	0.56%
2018/06/01	1	47.40	0	0.00	46.90	1	1,478	0.07%
2018/05/22	1	47.60	0	0.00	47.30	1	1,526	0.07%
2018/05/21	1	45.90	7	46.93	47.15	-6	1,519	-0.39%
2018/05/18	0	0.00	2	44.90	44.85	-2	1,520	-0.13%
2018/05/17	2	44.60	0	0.00	44.60	2	1,576	0.13%
2018/05/16	0	0.00	4	44.90	44.95	-4	1,634	-0.24%
2018/05/11	12	45.43	0	0.00	45.00	12	1,830	0.66%
2018/05/08	4	43.60	9	43.70	43.70	-5	1,865	-0.27%
2018/04/25	5	41.99	0	0.00	42.10	5	2,550	0.20%
2018/04/20	7	43.81	0	0.00	44.35	7	2,946	0.24%
2018/04/17	0	0.00	5	44.05	44.00	-5	3,784	-0.13%
2018/04/12	0	0.00	5	46.00	45.15	-5	4,140	-0.12%
2018/04/11	0	0.00	1	46.40	46.30	-1	4,140	-0.02%
2018/04/10	6	47.49	0	0.00	47.10	6	4,235	0.14%
2018/04/09	5	47.30	0	0.00	47.15	5	4,294	0.12%
2018/04/02	3	47.13	3	47.48	48.00	0	4,452	0.00%
2018/03/22	1	46.50	0	0.00	46.50	1	5,687	0.02%
2018/02/26	1	49.80	0	0.00	50.30	1	5,560	0.02%
2018/02/22	0	0.00	1	51.00	50.50	-1	5,565	-0.02%
2018/02/21	1	50.70	0	0.00	50.90	1	5,563	0.02%
2018/02/12	1	49.70	0	0.00	48.80	1	5,564	0.02%
2018/02/09	0	0.00	1	48.70	50.70	-1	5,536	-0.02%
2018/02/08	3	50.32	1	50.00	51.20	2	5,503	0.04%
2018/02/07	3	49.70	3	49.40	49.05	0	5,471	0.00%
2018/02/06	4	48.36	0	0.00	47.35	4	5,452	0.07%
2018/01/31	0	0.00	7	52.69	53.80	-7	5,515	-0.13%
2018/01/29	4	55.33	0	0.00	53.70	4	5,645	0.07%
2018/01/26	0	0.00	3	54.93	55.90	-3	5,568	-0.05%
2018/01/24	1	54.30	6	53.07	55.00	-5	5,524	-0.09%
2018/01/23	7	55.54	6	54.10	53.50	1	5,508	0.02%
2018/01/22	5	53.50	16	53.49	54.60	-11	5,472	-0.20%
2018/01/19	3	54.53	11	53.51	53.40	-8	5,502	-0.15%
2018/01/18	3	55.00	1	54.50	54.50	2	5,542	0.04%
2018/01/17	1	55.30	2	55.15	54.40	-1	5,908	-0.02%
2018/01/16	2	53.75	1.1	53.43	53.90	0.9	5,799	0.02%
2018/01/15	3	53.97	1	54.20	54.80	2	5,700	0.04%
2018/01/12	13.1	53.53	7	53.77	53.20	6.1	5,469	0.11%
2018/01/11	4	50.40	15.2	49.93	51.00	-11.2	5,056	-0.22%
2018/01/10	8	49.89	17	50.56	48.95	-9	4,929	-0.18%
2018/01/08	14	46.23	0	0.00	47.10	14	4,696	0.30%
2018/01/05	4	47.15	16	47.27	46.60	-12	4,679	-0.26%
2018/01/04	2	47.20	0	0.00	47.10	2	4,710	0.04%
2018/01/02	5	49.16	3	49.05	48.85	2	4,534	0.04%