盟立 (2464)-元大-善化券商分點個股進出

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
47.65
漲跌
▲1.25
漲幅
+2.69%
成交量
3,746張
產業
上市其他電子類股
385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－元大-善化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-善化券商分點個股進出
元大-善化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
2024/04/17	21.2	47.31	11	47.47	47.65	10.2	6,310	0.16%
2024/04/16	1	45.90	7	46.50	46.40	-6	6,251	-0.10%
2024/04/15	4	49.20	15	48.51	48.20	-11	6,159	-0.18%
2024/04/12	25	50.27	11.3	50.03	50.20	13.7	6,060	0.23%
2024/04/11	43.1	50.93	23	50.43	50.00	20.1	5,920	0.34%
2024/04/10	74.1	55.81	43	55.53	55.20	31.1	5,637	0.55%
2024/04/09	38.3	52.78	40.7	53.41	53.70	-2.4	4,978	-0.05%
2024/04/08	28	48.16	23	48.50	48.90	5	4,446	0.11%
2024/04/03	13.2	47.17	9	47.08	46.70	4.2	4,212	0.10%
2024/04/02	10	47.33	9	47.53	47.65	1	4,148	0.02%
2024/04/01	12.4	47.92	5.2	47.44	47.10	7.2	4,060	0.18%
2024/03/29	4.3	48.43	3	47.52	46.55	1.3	3,885	0.03%
2024/03/28	13.2	47.73	10	47.38	47.00	3.2	3,775	0.09%
2024/03/27	42	48.50	47.5	49.01	47.90	-5.5	3,638	-0.15%
2024/03/26	31	46.52	65.2	46.00	45.55	-34.2	3,117	-1.10%
2024/03/25	67	46.44	29.1	46.74	46.60	37.9	2,855	1.33%
2024/03/22	12	43.46	7.5	43.79	45.85	4.5	2,418	0.19%
2024/03/21	1	41.50	5	41.40	41.70	-4	2,151	-0.19%
2024/03/20	10	42.84	16.1	42.21	42.00	-6.1	2,095	-0.29%
2024/03/19	30.4	42.65	33.2	42.35	42.10	-2.9	1,948	-0.15%
2024/03/18	3	39.40	2	40.18	40.45	1	1,545	0.06%
2024/03/15	0	0.00	2	38.35	38.35	-2	1,431	-0.14%
2024/03/14	1	39.15	1	38.65	38.60	0	1,418	0.00%
2024/03/13	12	40.45	8	40.64	39.65	4	1,389	0.29%
2024/03/08	0	0.00	13	38.20	38.05	-13	1,160	-1.12%
2024/03/07	1.5	39.40	3	39.18	39.20	-1.5	1,124	-0.13%
2024/03/06	11.4	40.94	5	40.56	40.05	6.4	1,084	0.59%
2024/03/05	11.1	39.15	0	0.00	39.00	11.1	942	1.18%
2024/03/04	5.2	39.88	3	40.32	40.00	2.2	905	0.24%
2024/02/27	7	38.53	1	37.55	37.75	6	683	0.88%
2024/02/26	0	0.00	8	38.54	38.40	-8	663	-1.20%
2024/02/23	9	38.98	1	38.25	38.25	8	641	1.25%
2024/02/22	12	38.53	9	38.97	40.00	3	544	0.55%
2024/02/19	0	0.00	1	37.40	37.40	-1	396	-0.25%
2024/02/16	6	37.36	6	37.29	37.30	0	400	0.00%
2024/02/15	12	38.26	2	38.23	38.25	10	383	2.60%
2024/01/25	1	36.35	0	0.00	36.40	1	323	0.31%
2024/01/24	0	0.00	1	36.55	36.55	-1	325	-0.31%
2024/01/17	0	0.00	0	35.95	35.80	0	378	0.00%
2024/01/15	0	0.00	0.1	36.00	36.05	-0.1	379	-0.01%
2024/01/12	0	0.00	1	36.05	35.95	-1	381	-0.26%
2024/01/10	1	35.85	0	0.00	35.70	1	423	0.24%
2024/01/02	1	36.25	0	0.00	36.20	1	476	0.21%
2023/12/29	0.2	36.10	0	0.00	36.00	0.2	475	0.05%
2023/12/22	1	35.90	0	0.00	35.90	1	473	0.21%
2023/12/19	1	36.00	0	0.00	35.95	1	485	0.21%
2023/12/18	0	0.00	3	36.40	36.25	-3	485	-0.62%
2023/12/04	1	36.60	0	0.00	36.65	1	604	0.17%
2023/11/27	1	36.45	0	0.00	36.30	1	799	0.13%
2023/11/21	0	0.00	1	36.85	36.75	-1	868	-0.12%
2023/11/20	1	36.65	0	0.00	36.65	1	914	0.11%
2023/11/16	1	36.45	0	0.00	36.40	1	923	0.11%
2023/11/10	1	35.65	0	0.00	35.65	1	948	0.11%
2023/11/08	1	37.25	0	0.00	37.20	1	947	0.11%
2023/10/30	2	37.50	3	37.63	37.50	-1	1,490	-0.07%
2023/10/26	3	38.73	2	38.73	38.60	1	1,513	0.07%
2023/10/25	1	39.60	2	39.05	39.15	-1	1,529	-0.07%
2023/10/18	3	37.87	0	0.00	38.80	3	1,728	0.17%
2023/10/17	3	39.00	0	0.00	38.85	3	1,690	0.18%
2023/10/16	1	38.20	7	38.61	38.90	-6	1,684	-0.36%
2023/10/13	0	0.00	2	38.93	39.00	-2	1,679	-0.12%
2023/10/12	0	0.00	1	38.50	38.55	-1	1,666	-0.06%
2023/10/11	1	37.30	0	0.00	37.10	1	1,654	0.06%
2023/09/22	2	38.45	0	0.00	38.50	2	1,653	0.12%
2023/09/20	1	38.80	0	0.00	38.70	1	1,644	0.06%
2023/09/13	0	0.00	3	39.35	39.20	-3	1,592	-0.19%
2023/09/12	2	39.43	0	0.00	39.45	2	1,586	0.13%
2023/09/11	3	40.25	72	40.10	40.00	-69	1,574	-4.38%
2023/09/08	1	41.35	0	0.00	41.25	1	1,556	0.06%
2023/09/07	10	41.95	0	0.00	41.25	10	1,541	0.65%
2023/09/06	12	42.00	1	42.60	42.00	11	1,522	0.72%
2023/09/05	53.1	42.43	3	42.45	42.10	50.1	1,501	3.34%
2023/09/04	1	40.40	1	40.10	41.00	0	1,416	0.00%
2023/09/01	0	0.00	11	40.36	41.65	-11	1,368	-0.80%
2023/08/31	0	0.00	1	40.05	39.95	-1	1,337	-0.07%
2023/08/30	1	39.50	0	0.00	40.50	1	1,324	0.08%
2023/08/29	10	39.10	0	0.00	38.95	10	1,291	0.77%
2023/08/28	0	0.00	1	38.70	38.80	-1	1,278	-0.08%
2023/08/25	1	38.20	4	38.33	38.35	-3	1,266	-0.24%
2023/08/24	3	38.12	16	38.62	38.45	-13	1,254	-1.04%
2023/08/16	2	37.25	0	0.00	37.05	2	1,158	0.17%
2023/08/15	3	37.70	0	0.00	37.60	3	1,143	0.26%
2023/08/09	1	41.25	1	41.05	41.40	0	1,059	0.00%
2023/08/08	6	42.23	3	42.25	42.40	3	1,023	0.29%
2023/08/07	24	43.25	6	43.10	43.00	18	936	1.92%
2023/08/04	1	40.95	4.1	40.77	40.85	-3.1	697	-0.44%
2023/07/25	3	39.67	3	39.45	39.20	0	446	0.00%
2023/07/24	0	0.00	2	37.40	38.70	-2	352	-0.57%
2023/07/21	1	36.20	0	0.00	36.35	1	273	0.37%
2023/07/19	1	36.40	0	0.00	36.50	1	267	0.37%
2023/07/18	6	36.76	0	0.00	36.50	6	267	2.25%
2023/07/07	2	36.40	0	0.00	36.60	2	241	0.83%
2023/07/04	1	36.75	0	0.00	36.70	1	231	0.43%
2023/05/15	0.2	36.75	0	0.00	36.55	0.2	238	0.08%
2023/05/04	0	0.00	1	37.95	37.95	-1	228	-0.44%
2023/04/24	0	0.00	2	37.35	37.50	-2	226	-0.88%
2023/04/18	0	0.00	1.7	38.30	38.20	-1.7	223	-0.76%
2023/04/14	1	38.20	0	0.00	38.20	1	222	0.45%
2023/04/12	2	38.20	0	0.00	38.30	2	219	0.91%
2023/04/06	0	0.00	1	38.10	37.95	-1	219	-0.46%
2023/03/31	1	38.10	0	0.00	38.05	1	220	0.45%
2023/03/29	1	37.85	0	0.00	37.75	1	221	0.45%
2023/03/28	1	37.80	0	0.00	37.85	1	224	0.44%
2023/03/27	3	37.92	0	0.00	37.95	3	223	1.34%
2023/03/24	3	38.00	2	38.00	38.00	1	228	0.44%
2023/03/22	3	38.00	0	0.00	38.10	3	235	1.28%
2023/03/17	0	37.75	0	0.00	37.60	0	405	0.00%
2023/03/16	1	37.45	0	0.00	37.55	1	402	0.25%
2023/03/13	0	0.00	1	38.45	38.80	-1	385	-0.26%
2023/02/23	1	39.20	0	0.00	39.20	1	356	0.28%
2023/02/16	0.2	39.00	0	0.00	39.05	0.2	352	0.06%
2023/02/14	0	39.05	0	0.00	39.00	0	353	0.00%
2023/01/13	0	0.00	2	38.55	38.50	-2	346	-0.58%
2023/01/12	0	0.00	2	38.60	38.60	-2	347	-0.57%
2023/01/04	0	0.00	1	38.05	37.95	-1	353	-0.28%
2022/12/13	1	39.25	2	39.83	39.05	-1	364	-0.27%
2022/12/12	1	40.10	0.2	40.55	40.00	0.9	347	0.24%
2022/12/09	2	39.80	1	40.60	40.85	1	279	0.36%
2022/12/06	0	0.00	1	37.80	37.70	-1	192	-0.52%
2022/12/05	0	0.00	1	38.00	38.15	-1	192	-0.52%
2022/12/01	1	38.10	0	0.00	38.10	1	193	0.52%
2022/11/18	1	37.90	0	0.00	37.60	1	198	0.50%
2022/11/16	1	37.70	0	0.00	37.30	1	200	0.50%
2022/11/15	1	37.40	0	0.00	37.75	1	200	0.50%
2022/11/11	0	0.00	1	37.65	37.30	-1	197	-0.51%
2022/11/04	0	36.50	0	0.00	36.35	0	216	0.00%
2022/10/18	1	36.65	0	0.00	36.60	1	224	0.44%
2022/10/07	1	37.55	0	0.00	37.70	1	230	0.43%
2022/09/29	0	0.00	10	38.00	37.80	-10	231	-4.32%
2022/09/27	0	0.00	5	38.64	38.75	-5	230	-2.17%
2022/09/26	2	38.95	0	0.00	38.65	2	240	0.83%
2022/09/23	0	0.00	1	39.70	39.80	-1	246	-0.41%
2022/09/21	1	40.65	0	0.00	40.00	1	265	0.38%
2022/09/19	1	39.85	0	0.00	39.50	1	255	0.39%
2022/09/01	1	39.90	0	0.00	39.65	1	271	0.37%
2022/08/19	0.2	40.20	0	0.00	40.40	0.2	261	0.08%
2022/08/15	0	0.00	2	40.15	40.10	-2	256	-0.78%
2022/08/12	3	39.80	3	40.02	39.90	0	251	0.00%
2022/08/08	0	0.00	10	38.00	38.20	-10	241	-4.14%
2022/08/01	0	38.45	0	0.00	38.25	0	243	0.00%
2022/07/26	0	0.00	2	38.15	38.25	-2	246	-0.81%
2022/07/25	0	0.00	1	38.30	38.35	-1	245	-0.41%
2022/07/21	1	37.40	0	0.00	37.55	1	246	0.41%
2022/07/20	0	0.00	1	37.90	37.50	-1	247	-0.40%
2022/07/18	2	37.93	1	38.15	37.75	1	256	0.39%
2022/07/13	1	36.60	1	36.50	36.60	0	252	0.00%
2022/07/12	0	0.00	1	36.20	36.15	-1	253	-0.39%
2022/07/05	0	0.00	1	36.55	36.80	-1	260	-0.38%
2022/07/04	1	36.60	0	0.00	36.70	1	259	0.39%
2022/07/01	1	39.20	0	0.00	38.35	1	253	0.40%
2022/06/30	1	39.50	0	0.00	39.15	1	242	0.41%
2022/06/29	4	39.83	0	0.00	39.80	4	236	1.69%
2022/06/20	0	0.00	1	39.55	39.15	-1	228	-0.44%
2022/06/16	0	0.00	1	40.10	39.95	-1	225	-0.44%
2022/06/14	1	40.30	2	40.05	40.45	-1	228	-0.44%
2022/06/13	5	40.05	0	0.00	40.20	5	230	2.17%
2022/06/01	0	0.00	2	40.70	40.60	-2	267	-0.75%
2022/05/27	1	40.55	0	0.00	40.40	1	271	0.37%
2022/05/25	0	0.00	0.1	39.85	40.25	-0.1	276	-0.04%
2022/05/19	0	0.00	2	39.65	39.65	-2	302	-0.66%
2022/05/11	1	39.85	0	0.00	39.80	1	326	0.31%
2022/05/04	0	0.00	1	40.00	39.95	-1	344	-0.29%
2022/04/13	1	40.95	0	0.00	40.95	1	413	0.24%
2022/04/12	1	40.35	0	0.00	40.50	1	427	0.23%
2022/04/06	1	41.05	0	0.00	40.95	1	637	0.16%
2022/04/01	1	40.75	0	0.00	40.70	1	639	0.16%
2022/03/30	0	0.00	3	41.15	41.10	-3	643	-0.47%
2022/03/25	0.1	41.05	0	0.00	40.80	0.1	648	0.01%
2022/03/24	0.1	41.30	0	0.00	41.05	0.1	643	0.02%
2022/03/23	0	41.65	3	41.45	41.45	-3	640	-0.47%
2022/03/21	0.2	41.60	4	41.60	41.65	-3.9	638	-0.60%
2022/03/18	1	41.30	0	0.00	41.55	1	639	0.16%
2022/03/16	2	40.93	0	0.00	40.70	2	636	0.31%
2022/03/15	0	0.00	2	41.10	40.70	-2	638	-0.31%
2022/03/14	1.3	41.28	0	0.00	41.30	1.3	638	0.20%
2022/03/11	0	0.00	1	41.25	41.20	-1	639	-0.16%
2022/03/10	10	41.00	0	0.00	41.20	10	641	1.56%
2022/03/09	1	40.10	3	40.00	40.45	-2	643	-0.31%
2022/03/07	0	0.00	1	40.95	41.00	-1	640	-0.16%
2022/03/01	1	42.20	1	42.30	42.20	0	784	0.00%
2022/02/25	3	41.78	0	0.00	41.85	3	799	0.38%
2022/02/24	1	41.70	0	0.00	41.65	1	808	0.12%
2022/02/23	0.2	42.45	0	0.00	42.60	0.2	800	0.02%
2022/02/22	1	42.50	3	42.70	42.40	-2	802	-0.25%
2022/02/21	2	43.10	0	0.00	43.10	2	801	0.25%
2022/02/18	0	0.00	0.2	42.85	43.10	-0.2	800	-0.02%
2022/02/15	2	43.18	0	0.00	42.70	2	815	0.25%
2022/02/11	2	43.60	0	0.00	43.45	2	842	0.24%
2022/02/09	1	43.05	1	43.00	43.05	0	838	0.00%
2022/02/07	1	42.35	0	0.00	42.55	1	857	0.12%
2022/01/25	0	0.00	1.7	41.74	41.70	-1.7	858	-0.20%
2022/01/20	0	0.00	3	42.85	43.60	-3	849	-0.35%
2022/01/19	1	42.90	5	42.59	42.95	-4	840	-0.48%
2022/01/14	2	43.00	1	42.90	42.95	1	834	0.12%
2022/01/13	1	43.55	0	0.00	43.30	1	837	0.12%
2022/01/10	0	0.00	3	42.50	43.30	-3	842	-0.36%
2022/01/05	2	43.95	0	0.00	43.70	2	844	0.24%
2022/01/03	6	45.52	2	45.77	44.85	4	807	0.49%
2021/12/30	1	43.40	0	0.00	43.75	1	681	0.15%
2021/12/29	0	0.00	2	43.53	43.40	-2	657	-0.30%
2021/12/28	0	0.00	1	42.35	42.30	-1	636	-0.16%
2021/12/27	0	0.00	1	42.10	42.25	-1	642	-0.16%
2021/12/24	1	42.40	0	0.00	42.05	1	652	0.15%
2021/12/23	0	42.40	1	42.40	42.40	-1	653	-0.15%
2021/12/21	1	41.65	0	0.00	41.80	1	669	0.15%
2021/12/17	0	0.00	0.8	42.24	41.85	-0.8	685	-0.12%
2021/12/09	1	42.30	0	0.00	42.10	1	711	0.14%
2021/12/02	1	41.95	1	42.30	41.95	0	793	0.00%
2021/12/01	1	42.60	2	41.80	42.60	-1	800	-0.12%
2021/11/30	1	42.10	1	42.20	42.10	0	796	0.00%
2021/11/29	3	41.87	2	41.68	41.85	1	794	0.13%
2021/11/26	2	42.18	5	42.53	42.20	-3	783	-0.38%
2021/11/25	4.3	44.84	6	43.98	43.20	-1.7	766	-0.22%
2021/11/24	2	44.38	1.1	43.91	44.45	0.9	645	0.14%
2021/11/23	2	43.75	0.2	43.85	43.75	1.8	629	0.29%
2021/11/19	0	43.54	0.1	43.39	43.30	-0.1	629	-0.02%
2021/11/18	0	0.00	1.1	43.40	43.50	-1.1	627	-0.17%
2021/11/16	3	43.80	0	0.00	43.80	3	632	0.47%
2021/11/15	0	0.00	1	43.50	43.55	-1	634	-0.16%
2021/11/12	0	0.00	1	42.90	42.90	-1	636	-0.16%
2021/11/10	0.1	43.29	1	43.55	43.55	-0.9	665	-0.14%
2021/11/08	1	43.10	0	0.00	42.90	1	666	0.15%
2021/11/05	4	42.70	0	0.00	42.90	4	673	0.59%
2021/11/03	0	0.00	1	41.45	41.80	-1	665	-0.15%
2021/11/01	0	0.00	1	42.10	41.95	-1	692	-0.14%
2021/10/29	1	41.70	0	0.00	41.80	1	691	0.14%
2021/10/28	0	0.00	1	41.75	41.75	-1	695	-0.14%
2021/10/27	0.3	41.52	5	41.42	41.65	-4.7	718	-0.65%
2021/10/25	2	41.33	0	0.00	41.50	2	737	0.27%
2021/10/19	6.1	41.09	0	0.00	41.40	6.1	784	0.78%
2021/10/18	1	40.95	0	0.00	40.95	1	783	0.13%
2021/10/15	2	41.48	2.1	42.26	42.40	-0.1	782	-0.01%
2021/10/13	0	0.00	1	39.95	40.00	-1	780	-0.13%
2021/10/07	1	40.90	1	40.70	40.90	0	829	0.00%
2021/10/06	0.1	40.80	0	0.00	39.90	0.1	861	0.01%
2021/10/05	1	40.30	6	40.27	40.30	-5	863	-0.58%
2021/10/04	1	40.25	0.9	40.99	40.15	0.1	863	0.01%
2021/10/01	0	40.90	2	40.93	40.80	-2	860	-0.23%
2021/09/30	0	42.10	0	0.00	42.30	0	856	0.00%
2021/09/28	1	43.05	1	42.85	43.00	0	865	0.00%
2021/09/27	0	0.00	3	42.55	42.60	-3	856	-0.35%
2021/09/24	0.1	42.00	0.1	42.00	42.05	0	852	0.00%
2021/09/22	0	0.00	0	41.85	41.30	0	866	0.00%
2021/09/17	4	42.56	1	42.30	42.40	3	873	0.34%
2021/09/16	0.1	41.90	0	0.00	41.60	0.1	866	0.01%
2021/09/14	0	0.00	1	41.75	41.85	-1	887	-0.11%
2021/09/10	9	43.07	11.1	42.79	42.65	-2.1	905	-0.23%
2021/09/09	0	0.00	0	41.00	39.50	0	848	0.00%
2021/09/07	1	40.00	0	0.00	40.00	1	849	0.12%
2021/09/06	0.1	40.60	0	0.00	40.50	0.1	859	0.01%
2021/09/03	0	40.70	0	0.00	40.55	0	853	0.01%
2021/09/01	0.4	40.94	0	0.00	40.80	0.4	887	0.05%
2021/08/27	0.3	40.40	4	40.35	40.30	-3.7	946	-0.39%
2021/08/25	0.1	40.70	0	0.00	40.55	0.1	1,002	0.01%
2021/08/24	0	39.70	0	0.00	39.60	0	1,152	0.00%
2021/08/23	0.2	39.60	0	0.00	39.55	0.2	1,227	0.02%
2021/08/18	1	39.60	1	39.20	39.60	0	1,243	0.00%
2021/08/17	0.1	39.85	0	0.00	39.35	0.1	1,245	0.01%
2021/08/16	0.1	40.05	0	0.00	39.70	0.1	1,243	0.01%
2021/08/09	1	44.60	0	0.00	44.45	1	1,240	0.08%
2021/08/06	1	44.90	0	0.00	44.90	1	1,256	0.08%
2021/08/05	1	45.45	1	45.85	45.60	0	1,270	0.00%
2021/07/23	0	0.00	1.1	43.99	43.90	-1.1	1,435	-0.08%
2021/07/22	0	0.00	1	43.60	43.55	-1	1,455	-0.07%
2021/07/21	0	0.00	1	43.30	43.10	-1	1,482	-0.07%
2021/07/20	2	43.75	0	0.00	43.45	2	1,498	0.13%
2021/07/16	1	44.85	3	44.97	44.80	-2	1,742	-0.11%
2021/07/15	5	45.00	0	0.00	45.15	5	1,765	0.28%
2021/07/14	1	44.35	0	0.00	44.30	1	1,788	0.06%
2021/07/13	6.1	45.11	5	45.05	44.65	1.1	1,808	0.06%
2021/07/12	0.2	44.07	0	0.00	44.15	0.2	1,817	0.01%
2021/07/09	0	0.00	5	43.68	43.70	-5	1,856	-0.27%
2021/07/08	0.3	44.10	0	0.00	44.00	0.3	1,926	0.02%
2021/07/02	1	44.10	0	0.00	43.90	1	2,305	0.04%
2021/06/28	1	44.10	0	0.00	43.90	1	3,193	0.03%
2021/06/25	1.1	43.94	0	0.00	43.90	1.1	3,306	0.03%
2021/06/24	2.4	43.37	0	43.60	43.40	2.4	3,350	0.07%
2021/06/23	2	43.18	2	43.23	43.30	0	3,385	0.00%
2021/06/21	1.4	43.53	2	43.65	43.20	-0.6	3,394	-0.02%
2021/06/18	0	0.00	1	44.55	44.30	-1	3,401	-0.03%
2021/06/11	1.1	44.32	0	0.00	44.25	1.1	3,598	0.03%
2021/06/10	0	0.00	2	44.55	44.50	-2	3,685	-0.05%
2021/06/09	0	0.00	1	44.55	44.55	-1	3,891	-0.03%
2021/06/08	1	45.95	0	0.00	45.50	1	3,984	0.03%
2021/06/07	2	44.00	2	45.50	45.60	0	3,983	0.00%
2021/06/04	2.1	44.56	2	44.90	44.50	0.1	3,988	0.00%
2021/06/03	7.4	45.19	0	0.00	45.05	7.4	4,005	0.18%
2021/06/02	4.7	46.30	1	45.80	45.60	3.7	4,127	0.09%
2021/06/01	33	47.58	5.1	47.10	47.35	27.9	4,108	0.68%
2021/05/31	0.1	44.25	0	0.00	46.40	0.1	4,098	0.00%
2021/05/28	0	0.00	10	43.50	44.25	-10	4,039	-0.25%
2021/05/27	0.1	42.27	0	0.00	42.40	0.1	4,023	0.00%
2021/05/26	0.1	42.75	0	0.00	42.65	0.1	4,054	0.00%
2021/05/25	10.1	42.60	0	0.00	42.50	10.1	4,088	0.25%
2021/05/24	0	41.95	0	0.00	42.00	0	4,151	0.00%
2021/05/21	1.2	41.53	1	41.85	41.45	0.2	4,162	0.00%
2021/05/20	0	41.65	0	0.00	41.15	0	4,170	0.00%
2021/05/18	0.4	41.40	0	0.00	42.00	0.4	4,178	0.01%
2021/05/17	0.1	39.80	0	0.00	39.10	0.1	4,172	0.00%
2021/05/14	1	42.05	2	41.93	41.50	-1	4,143	-0.02%
2021/05/13	3	42.00	2	41.68	41.20	1	4,124	0.02%
2021/05/12	0	0.00	5	41.58	41.55	-5	4,101	-0.12%
2021/05/11	0	0.00	5	46.67	44.50	-5	4,055	-0.12%
2021/05/10	0	0.00	1	47.75	47.65	-1	4,019	-0.02%
2021/05/07	1	48.05	1	47.25	48.05	0	4,017	0.00%
2021/05/06	1	46.65	0	0.00	46.00	1	4,013	0.02%
2021/05/04	1	46.90	1	48.00	46.65	0	4,005	0.00%
2021/05/03	0	0.00	1	47.60	47.70	-1	3,971	-0.03%
2021/04/29	0	0.00	2.1	49.66	49.20	-2.1	3,938	-0.05%
2021/04/28	9.4	48.96	1	48.65	48.60	8.4	3,933	0.21%
2021/04/27	6	49.60	3	49.65	49.30	3	3,937	0.08%
2021/04/26	0	0.00	1	50.10	50.00	-1	3,913	-0.03%
2021/04/23	3	50.00	0	0.00	49.90	3	3,907	0.08%
2021/04/22	14	51.55	21.2	51.70	50.10	-7.2	3,948	-0.18%
2021/04/21	5.1	50.27	1	50.90	50.10	4.1	3,736	0.11%
2021/04/20	0.4	50.03	9	50.07	50.90	-8.6	3,723	-0.23%
2021/04/19	2	49.05	1	49.10	49.00	1	3,710	0.03%
2021/04/16	9	49.86	4	49.80	49.50	5	3,718	0.13%
2021/04/15	2	49.93	3	51.20	50.30	-1	3,718	-0.03%
2021/04/14	5.5	49.41	13	48.84	50.00	-7.5	3,796	-0.20%
2021/04/13	2.6	49.91	14	50.06	49.40	-11.4	3,799	-0.30%
2021/04/12	9.1	50.57	15	50.24	50.10	-5.9	3,970	-0.15%
2021/04/09	4.9	51.92	3	52.10	51.90	1.9	3,932	0.05%
2021/04/08	29.2	52.67	9	52.29	52.20	20.2	3,862	0.52%
2021/04/07	24	51.41	27.1	51.48	50.70	-3.1	3,714	-0.08%
2021/04/06	10.1	52.87	12	53.19	52.50	-1.9	3,493	-0.05%
2021/04/01	22	49.27	16	49.37	49.60	6	3,216	0.19%
2021/03/31	33.1	49.36	12	49.48	48.90	21.1	3,118	0.68%
2021/03/30	8	47.72	12	47.93	48.20	-4	2,822	-0.14%
2021/03/29	2	46.85	0	0.00	47.25	2	2,705	0.07%
2021/03/26	7	46.47	21	46.41	46.60	-14	2,704	-0.52%
2021/03/25	0	0.00	2	45.80	45.55	-2	2,676	-0.07%
2021/03/23	11	45.13	0	0.00	45.15	11	2,646	0.42%
2021/03/19	23	45.67	3	45.73	45.20	20	2,616	0.76%
2021/03/18	5	46.80	2	48.00	46.95	3	2,538	0.12%
2021/03/17	0	47.50	7	47.20	47.30	-7	2,496	-0.28%
2021/03/16	12	47.81	1	48.25	47.55	11	2,473	0.44%
2021/03/15	30	47.68	21	48.26	48.40	9	2,402	0.37%
2021/03/12	0	0.00	2	47.10	47.60	-2	2,209	-0.09%
2021/03/11	0	0.00	7	45.64	45.55	-7	2,186	-0.32%
2021/03/10	6	45.70	2	45.45	45.35	4	2,286	0.17%
2021/03/08	0	0.00	17	46.89	46.15	-17	2,275	-0.75%
2021/03/05	0	0.00	1	45.25	45.20	-1	2,151	-0.05%
2021/03/04	0	0.00	1	47.00	45.35	-1	2,166	-0.05%
2021/03/03	0	0.00	1	44.60	44.60	-1	2,023	-0.05%
2021/02/25	2	45.58	1	45.35	45.20	1	1,981	0.05%
2021/02/24	0	0.00	5	45.20	45.05	-5	1,950	-0.26%
2021/02/22	0	0.00	118	43.48	43.50	-118	1,865	-6.33%	大賣/鉅額交易
2021/02/19	2	43.45	1	43.45	43.50	1	1,855	0.05%
2021/02/18	4	43.33	0	0.00	43.45	4	1,875	0.21%
2021/02/05	1	41.80	3	41.92	41.95	-2	1,861	-0.11%
2021/02/04	1	41.70	32	41.78	41.65	-31	1,861	-1.67%
2021/02/02	4	41.39	8	41.88	41.90	-4	1,870	-0.21%
2021/02/01	2	40.60	0	0.00	40.80	2	1,862	0.11%
2021/01/29	5	41.34	2	41.60	41.15	3	1,855	0.16%
2021/01/28	5	41.30	0	0.00	41.30	5	1,847	0.27%
2021/01/27	1	42.00	6	42.05	41.95	-5	1,847	-0.27%
2021/01/22	1	42.30	0	0.00	42.45	1	1,845	0.05%
2021/01/18	1	44.40	0	0.00	44.20	1	1,784	0.06%
2021/01/15	2	45.25	3	45.13	44.60	-1	1,782	-0.06%
2021/01/14	2	45.18	1	45.50	45.15	1	1,722	0.06%
2021/01/13	2	45.00	0	0.00	44.95	2	1,707	0.12%
2021/01/12	9	45.78	6	45.01	45.05	3	1,690	0.18%
2021/01/08	1	45.55	11	45.82	45.70	-10	1,624	-0.62%
2021/01/07	10.2	46.99	6.1	47.08	46.70	4.1	1,588	0.26%
2021/01/06	2	46.05	6	45.00	45.15	-4	1,466	-0.27%
2021/01/05	146	47.28	18.1	46.95	46.70	127.9	1,394	9.17%	大買/鉅額交易
2021/01/04	3	44.27	2	44.70	44.90	1	1,172	0.09%
2020/12/31	1	43.70	1	43.35	44.00	0	1,105	0.00%
2020/12/30	1	42.90	0	0.00	42.85	1	1,081	0.09%
2020/12/29	0	0.00	1	43.00	42.80	-1	1,084	-0.09%
2020/12/28	2	43.30	15	42.83	43.35	-13	1,083	-1.20%
2020/12/25	1	42.50	0	0.00	42.60	1	1,074	0.09%
2020/12/23	3	42.70	0	0.00	42.70	3	1,075	0.28%
2020/12/21	1	42.70	0	0.00	43.60	1	1,054	0.09%
2020/12/18	1	42.25	0	0.00	42.55	1	1,043	0.10%
2020/12/16	0	0.00	1	42.60	42.85	-1	1,066	-0.09%
2020/12/15	1	42.10	3	41.95	41.90	-2	1,080	-0.19%
2020/12/14	1	43.00	0	0.00	43.00	1	1,065	0.09%
2020/12/11	2	43.95	0	0.00	43.40	2	1,064	0.19%
2020/12/09	4	44.13	2	44.35	44.10	2	1,044	0.19%
2020/12/08	0	0.00	0	44.75	44.75	0	1,045	0.00%
2020/12/07	4	44.03	0	0.00	44.35	4	1,043	0.38%
2020/12/04	0	0.00	7	45.28	45.05	-7	975	-0.72%
2020/12/03	5	43.36	3	43.67	43.60	2	858	0.23%
2020/12/01	1	43.70	0	0.00	43.00	1	854	0.12%
2020/11/30	1	42.85	1	43.40	43.15	0	860	0.00%
2020/11/18	3	41.95	0	0.00	42.00	3	1,250	0.24%
2020/11/17	3	42.40	1	42.20	42.15	2	1,262	0.16%
2020/11/16	7	41.90	0	0.00	41.85	7	1,278	0.55%
2020/11/03	0	0.00	1	40.05	40.10	-1	1,396	-0.07%
2020/10/30	2	39.80	2	39.85	39.85	0	1,443	0.00%
2020/10/29	3	40.10	1	40.00	40.15	2	1,445	0.14%
2020/10/28	0	0.00	1	40.50	40.35	-1	1,456	-0.07%
2020/10/23	1	41.20	4	41.50	41.55	-3	1,530	-0.20%
2020/10/22	1	40.50	0	0.00	40.70	1	1,630	0.06%
2020/10/20	1	40.55	3	40.70	40.90	-2	1,836	-0.11%
2020/10/16	0	0.00	2	40.23	40.05	-2	1,993	-0.10%
2020/10/15	1	40.80	3	40.13	40.40	-2	2,028	-0.10%
2020/10/14	0	0.00	1	40.80	40.75	-1	2,050	-0.05%
2020/10/13	0	0.00	7	40.55	40.55	-7	2,102	-0.33%
2020/10/12	1	41.10	5	41.00	40.95	-4	2,132	-0.19%
2020/10/08	0	0.00	1	41.75	41.70	-1	2,184	-0.05%
2020/10/07	1	41.50	0	0.00	41.70	1	2,255	0.04%
2020/10/05	0	0.00	10	41.73	42.25	-10	2,446	-0.41%
2020/09/30	2	41.20	0	0.00	41.10	2	2,681	0.07%
2020/09/29	0	0.00	10	40.79	40.60	-10	3,296	-0.30%
2020/09/25	0	0.00	6.2	40.04	40.10	-6.2	3,451	-0.18%
2020/09/24	2	41.25	6	41.26	40.70	-4	3,463	-0.12%
2020/09/23	0	0.00	2	42.30	41.90	-2	3,494	-0.06%
2020/09/22	2	42.30	2	42.28	42.20	0	3,524	0.00%
2020/09/21	2	43.38	1	44.30	43.05	1	3,526	0.03%
2020/09/18	1	43.10	0	0.00	43.80	1	3,519	0.03%
2020/09/17	1	42.35	3	42.35	42.45	-2	3,499	-0.06%
2020/09/16	1	42.30	0	0.00	42.30	1	3,504	0.03%
2020/09/15	1	42.80	0	0.00	42.80	1	3,511	0.03%
2020/09/14	15	42.33	0	0.00	42.75	15	3,526	0.43%
2020/09/11	1	42.10	2	42.30	42.10	-1	3,523	-0.03%
2020/09/10	4	43.21	0	0.00	43.00	4	3,507	0.11%
2020/09/09	4	43.83	0	0.00	43.90	4	3,492	0.11%
2020/09/08	0	0.00	7	44.70	44.70	-7	3,476	-0.20%
2020/09/07	6	44.68	0	0.00	44.55	6	3,478	0.17%
2020/09/04	7	44.57	0	0.00	44.95	7	3,479	0.20%
2020/09/03	3	45.62	0	0.00	45.30	3	3,478	0.09%
2020/09/02	0	0.00	2	45.23	45.35	-2	3,467	-0.06%
2020/08/31	22	46.29	4	46.63	46.20	18	3,432	0.52%
2020/08/28	3	44.90	2	44.53	44.35	1	3,292	0.03%
2020/08/27	3	46.10	4	45.79	45.15	-1	3,278	-0.03%
2020/08/26	3	45.45	2	45.28	45.15	1	3,224	0.03%
2020/08/25	2	44.85	0	0.00	45.40	2	3,196	0.06%
2020/08/24	5	44.89	3	45.22	45.10	2	3,156	0.06%
2020/08/21	0.7	43.05	3	42.37	42.85	-2.3	3,051	-0.08%
2020/08/20	0	0.00	1	40.90	41.70	-1	3,032	-0.03%
2020/08/19	0	0.00	2	43.23	43.15	-2	2,997	-0.07%
2020/08/17	2	44.65	2	44.75	44.60	0	2,965	0.00%
2020/08/14	1	43.85	6	43.94	44.05	-5	2,946	-0.17%
2020/08/13	5	43.50	13	44.03	43.50	-8	2,939	-0.27%
2020/08/11	0	0.00	1	43.55	43.35	-1	2,907	-0.03%
2020/08/10	8	44.14	0	0.00	44.05	8	2,926	0.27%
2020/08/07	0	0.00	1	44.40	44.25	-1	2,921	-0.03%
2020/08/05	5	45.90	7	45.88	45.70	-2	2,918	-0.07%
2020/08/04	0	0.00	10	44.44	44.40	-10	2,932	-0.34%
2020/08/03	5	44.30	11	44.54	44.30	-6	2,989	-0.20%
2020/07/31	2	45.15	0	0.00	44.90	2	3,001	0.07%
2020/07/30	0	0.00	2	44.50	44.45	-2	2,976	-0.07%
2020/07/29	1.3	44.55	22	44.40	44.50	-20.7	2,951	-0.70%
2020/07/28	5	46.36	5	46.88	44.25	0	2,924	0.00%
2020/07/27	5	47.48	1	49.00	46.20	4	2,815	0.14%
2020/07/24	27	47.83	2	47.75	47.15	25	2,675	0.93%
2020/07/23	1	49.60	0	0.00	48.70	1	2,598	0.04%
2020/07/22	26	50.26	18	49.89	50.70	8	2,542	0.31%
2020/07/21	0	0.00	2	47.93	48.00	-2	2,431	-0.08%
2020/07/17	3	47.87	12	48.40	47.30	-9	2,362	-0.38%
2020/07/16	0	0.00	5	46.68	46.95	-5	2,315	-0.22%
2020/07/15	1	48.85	5	48.76	47.75	-4	2,281	-0.18%
2020/07/14	7	48.23	24	48.52	47.80	-17	2,232	-0.76%
2020/07/13	3.1	50.43	15	50.55	50.10	-11.9	2,161	-0.55%
2020/07/10	9	49.33	14.1	50.04	51.40	-5.1	2,095	-0.24%
2020/07/09	19.1	52.20	8	51.52	50.80	11.1	1,975	0.56%
2020/07/08	79.4	53.24	19	52.85	53.40	60.4	1,737	3.47%
2020/07/07	12	50.00	2	50.00	50.00	10	1,121	0.89%
2020/07/03	0	0.00	1	41.40	41.40	-1	974	-0.10%
2020/07/02	1	36.50	1	37.10	37.65	0	952	0.00%
2020/07/01	7	38.97	0	0.00	39.00	7	903	0.77%
2020/06/30	11	38.90	0	0.00	38.90	11	867	1.27%
2020/06/23	1	38.85	0	0.00	38.85	1	857	0.12%
2020/06/19	0	0.00	20	38.97	38.90	-20	844	-2.37%
2020/06/17	3	38.55	0	0.00	38.40	3	821	0.37%
2020/06/12	9	36.31	0	0.00	37.10	9	846	1.06%
2020/06/11	5	37.59	5	37.58	37.45	0	840	0.00%
2020/06/10	7	38.65	5	38.70	38.65	2	832	0.24%
2020/06/09	0	0.00	1	38.15	38.20	-1	845	-0.12%
2020/06/08	1	37.90	0	0.00	37.90	1	852	0.12%
2020/06/05	5	38.13	2	38.10	38.10	3	843	0.36%
2020/06/03	5	37.60	0	0.00	37.65	5	853	0.59%
2020/05/28	0	0.00	2	37.20	37.15	-2	839	-0.24%
2020/05/27	0	0.00	0.1	37.30	37.30	-0.1	845	-0.01%
2020/05/26	2	37.30	0	0.00	37.20	2	850	0.24%
2020/05/25	1	37.00	0	0.00	37.10	1	841	0.12%
2020/05/22	2	36.90	0	0.00	36.90	2	839	0.24%
2020/05/21	1	37.20	0	0.00	37.15	1	839	0.12%
2020/05/19	10	37.40	2	37.18	37.10	8	836	0.96%
2020/05/15	13	37.72	7	37.50	37.25	6	830	0.72%
2020/05/14	1	37.10	0	0.00	37.05	1	794	0.13%
2020/05/13	5	37.21	0	0.00	37.50	5	781	0.64%
2020/05/12	12	37.65	1	37.50	37.50	11	773	1.42%
2020/05/11	33	38.10	2	38.15	38.10	31	751	4.13%
2020/05/08	0	0.00	23	36.76	36.95	-23	698	-3.29%
2020/05/07	4	34.04	0	0.00	34.90	4	638	0.63%
2020/04/30	6	33.53	0	0.00	33.55	6	611	0.98%
2020/04/21	0	0.00	2	32.20	32.00	-2	650	-0.31%
2020/04/17	2	33.10	2	33.10	33.45	0	643	0.00%
2020/04/14	0	0.00	6	32.60	32.80	-6	641	-0.94%
2020/04/10	2	32.30	0	0.00	32.30	2	647	0.31%
2020/04/09	0	0.00	1	32.15	32.40	-1	650	-0.15%
2020/04/08	0	0.00	1	31.60	31.70	-1	641	-0.16%
2020/04/07	1	31.30	0	0.00	31.35	1	635	0.16%
2020/04/06	1	30.45	0	0.00	30.70	1	627	0.16%
2020/03/30	1	29.25	0	0.00	29.80	1	620	0.16%
2020/03/27	15	30.34	0	0.00	30.20	15	620	2.42%
2020/03/25	3	29.63	0	0.00	29.35	3	611	0.49%
2020/03/24	1	28.10	5	28.05	28.25	-4	614	-0.65%
2020/03/23	6	26.83	1	27.00	27.00	5	622	0.80%
2020/03/13	3	28.65	8	28.72	29.00	-5	565	-0.88%
2020/03/04	0	0.00	17	34.73	34.70	-17	506	-3.36%
2020/03/03	5	34.90	3	34.93	34.80	2	519	0.38%
2020/03/02	12	34.73	2	34.90	34.55	10	520	1.92%
2020/02/26	0	0.00	1	35.40	35.60	-1	518	-0.19%
2020/02/10	1	35.00	3	35.05	34.95	-2	554	-0.36%
2020/01/09	1	38.50	0	0.00	38.30	1	643	0.16%
2020/01/08	3	38.50	0	0.00	38.40	3	645	0.46%
2020/01/06	0	0.00	3	38.85	38.90	-3	654	-0.46%
2020/01/03	2	39.65	0	0.00	39.50	2	657	0.30%
2020/01/02	1	39.70	0	0.00	39.65	1	665	0.15%
2019/12/31	1	39.75	0	0.00	39.70	1	684	0.15%
2019/12/27	3	39.60	0	0.00	39.60	3	733	0.41%
2019/12/19	2	40.25	4	40.30	40.25	-2	830	-0.24%
2019/12/16	2	39.30	0	0.00	39.35	2	823	0.24%
2019/12/09	10	39.50	0	0.00	39.55	10	862	1.16%
2019/12/03	1	39.00	0	0.00	38.95	1	928	0.11%
2019/11/29	0	0.00	1	39.60	39.60	-1	930	-0.11%
2019/11/27	0.1	39.55	0	0.00	39.55	0.1	925	0.01%
2019/11/14	3	38.60	0	0.00	38.50	3	984	0.30%
2019/11/11	1	38.90	0	0.00	38.90	1	985	0.10%
2019/11/08	3	40.05	0	0.00	39.95	3	983	0.31%
2019/11/04	4	40.00	4	40.14	40.25	0	982	0.00%
2019/10/28	2	39.45	1	39.50	39.45	1	980	0.10%
2019/10/25	0	0.00	1	39.10	39.15	-1	977	-0.10%
2019/10/22	0	0.00	1	38.90	39.10	-1	991	-0.10%
2019/10/21	4	39.39	0	0.00	39.20	4	997	0.40%
2019/10/18	0	0.00	1	39.25	39.50	-1	980	-0.10%
2019/10/16	0	0.00	2	38.13	38.10	-2	944	-0.21%
2019/10/15	3	38.08	0	0.00	38.05	3	940	0.32%
2019/10/08	0	0.00	4	37.55	37.40	-4	942	-0.42%
2019/10/07	2	36.75	2	36.78	36.80	0	942	0.00%
2019/10/04	3	37.18	0	0.00	37.20	3	1,001	0.30%
2019/10/01	2	37.90	0	0.00	37.95	2	1,070	0.19%
2019/09/26	2	39.20	0	0.00	39.10	2	1,063	0.19%
2019/09/25	1	39.15	0	0.00	39.05	1	1,072	0.09%
2019/09/19	1	39.85	0	0.00	40.00	1	1,055	0.09%
2019/09/11	0	0.00	4	39.88	40.00	-4	1,054	-0.38%
2019/09/10	3	39.97	8	40.00	40.10	-5	1,059	-0.47%
2019/09/09	0	0.00	2	41.85	41.60	-2	1,023	-0.20%
2019/09/06	1	41.90	0	0.00	41.95	1	1,023	0.10%
2019/09/04	0	0.00	2	41.85	41.70	-2	1,024	-0.20%
2019/09/03	0	0.00	6	42.00	42.00	-6	1,030	-0.58%
2019/08/27	0	0.00	1	41.50	41.35	-1	1,047	-0.10%
2019/08/23	0	0.00	6	42.40	42.40	-6	1,048	-0.57%
2019/08/20	14	42.85	0	0.00	42.95	14	1,067	1.31%
2019/08/19	5	42.25	0	0.00	42.15	5	1,046	0.48%
2019/08/14	0	0.00	1	42.25	41.80	-1	1,106	-0.09%
2019/08/02	0	0.00	11	42.05	42.00	-11	1,488	-0.74%
2019/08/01	1	43.05	0	0.00	43.00	1	1,497	0.07%
2019/07/26	0	0.00	2	45.40	45.30	-2	1,571	-0.13%
2019/07/24	0	0.00	1	45.75	45.80	-1	1,606	-0.06%
2019/07/11	0	0.00	1	45.30	45.30	-1	1,797	-0.06%
2019/07/10	3	45.80	2	45.78	45.20	1	1,821	0.05%
2019/07/09	2	48.85	4	48.89	48.95	-2	1,784	-0.11%
2019/07/08	3	48.48	1	48.40	48.40	2	1,770	0.11%
2019/07/04	8	48.21	1	48.05	48.15	7	1,838	0.38%
2019/07/02	1	48.10	0	0.00	47.85	1	1,833	0.05%
2019/07/01	7	48.07	0	0.00	47.95	7	1,843	0.38%
2019/06/24	1	47.70	0	0.00	47.70	1	2,024	0.05%
2019/06/17	1	47.10	4	47.15	47.40	-3	2,117	-0.14%
2019/06/11	0	0.00	3	46.55	46.80	-3	2,137	-0.14%
2019/06/10	0	0.00	1	46.35	46.55	-1	2,133	-0.05%
2019/06/06	3	45.93	3	45.95	45.95	0	2,132	0.00%
2019/06/05	1	46.45	0	0.00	46.10	1	2,145	0.05%
2019/05/31	1	46.60	0	0.00	46.60	1	2,147	0.05%
2019/05/29	1	45.50	2	45.53	45.50	-1	2,155	-0.05%
2019/05/23	2	46.65	0	0.00	46.25	2	2,142	0.09%
2019/05/22	1	47.90	2	47.90	47.75	-1	2,103	-0.05%
2019/05/21	6	48.08	5	48.10	48.40	1	2,088	0.05%
2019/05/20	2	48.30	1	48.70	48.50	1	2,065	0.05%
2019/05/17	1	50.50	5	49.32	49.00	-4	2,047	-0.20%
2019/05/16	5	51.20	2	51.70	50.10	3	2,022	0.15%
2019/05/15	2	50.75	6	51.52	51.70	-4	1,996	-0.20%
2019/05/14	4	49.69	4	49.04	50.30	0	1,919	0.00%
2019/05/13	11	51.05	3	51.07	50.40	8	1,877	0.43%
2019/05/08	2	49.65	0	0.00	49.80	2	1,677	0.12%
2019/05/02	2	49.65	0	0.00	49.90	2	1,582	0.13%
2019/04/29	1	49.00	0	0.00	48.65	1	1,548	0.06%
2019/04/26	1	50.50	0	0.00	49.65	1	1,528	0.07%
2019/04/25	0	0.00	1	50.60	50.60	-1	1,514	-0.07%
2019/04/22	1	49.00	0	0.00	48.75	1	1,420	0.07%
2019/04/19	0	0.00	2	49.60	49.80	-2	1,395	-0.14%
2019/04/17	0	0.00	8	49.40	49.80	-8	1,359	-0.59%
2019/04/16	2	49.80	3	49.87	49.95	-1	1,325	-0.08%
2019/04/12	1	49.85	0	0.00	49.80	1	1,266	0.08%
2019/04/10	1	49.20	0	0.00	49.15	1	1,152	0.09%
2019/04/08	0	0.00	3	48.58	48.65	-3	1,069	-0.28%
2019/04/02	0	0.00	4	48.18	48.35	-4	1,023	-0.39%
2019/04/01	0	0.00	1	47.70	47.85	-1	992	-0.10%
2019/03/29	3	47.33	0	0.00	47.00	3	919	0.33%
2019/03/28	2	46.90	3.1	47.06	47.00	-1.1	894	-0.12%
2019/03/27	3	46.48	5	46.60	46.50	-2	859	-0.23%
2019/03/26	0	0.00	3	46.50	46.20	-3	834	-0.36%
2019/03/25	4	45.13	0	0.00	45.00	4	766	0.52%
2019/03/21	3	44.55	0	0.00	44.45	3	712	0.42%
2019/02/27	0	0.00	4	42.15	42.75	-4	800	-0.50%
2019/02/26	3	41.70	0	0.00	42.00	3	799	0.38%
2019/02/14	1	41.80	0	0.00	42.20	1	776	0.13%
2019/02/12	4	41.29	0	0.00	41.25	4	770	0.52%
2019/01/18	6	41.26	5	41.05	41.05	1	802	0.12%
2019/01/16	2	40.25	0	0.00	40.20	2	802	0.25%
2019/01/15	1	40.00	0	0.00	39.95	1	793	0.13%
2019/01/07	0	0.00	0.2	40.30	40.20	-0.2	807	-0.02%
2019/01/04	0	0.00	3	40.15	40.05	-3	816	-0.37%
2018/12/26	3	42.15	0	0.00	41.80	3	901	0.33%
2018/11/30	0	0.00	1	44.50	44.75	-1	983	-0.10%
2018/11/23	0	0.00	5	40.46	41.55	-5	888	-0.56%
2018/11/22	0	0.00	6	41.33	40.65	-6	907	-0.66%
2018/11/16	0	0.00	1	40.55	40.50	-1	992	-0.10%
2018/11/09	0	0.00	1	40.10	40.10	-1	1,214	-0.08%
2018/11/06	1	38.90	0	0.00	38.80	1	1,377	0.07%
2018/10/23	10	39.48	0	0.00	39.50	10	1,598	0.63%
2018/10/18	0	0.00	1	39.45	39.65	-1	1,597	-0.06%
2018/10/16	0	0.00	1	38.25	38.35	-1	1,590	-0.06%
2018/10/11	1	37.40	0	0.00	37.35	1	1,594	0.06%
2018/10/01	0	0.00	2	41.70	41.65	-2	1,543	-0.13%
2018/09/27	3	42.65	0	0.00	42.70	3	1,551	0.19%
2018/09/17	5	43.20	0	0.00	43.30	5	1,622	0.31%
2018/09/14	0	0.00	1	43.70	43.75	-1	1,639	-0.06%
2018/09/13	1	43.50	1	43.10	43.50	0	1,658	0.00%
2018/09/11	0	0.00	5	43.00	43.20	-5	1,661	-0.30%
2018/09/07	3	45.75	6	46.58	44.80	-3	1,864	-0.16%
2018/09/05	0	0.00	1	45.65	45.65	-1	1,856	-0.05%
2018/09/03	1	45.00	3	44.87	44.75	-2	1,950	-0.10%
2018/08/31	1	46.00	5	45.95	45.85	-4	1,955	-0.20%
2018/08/30	0	0.00	3	46.35	46.30	-3	1,974	-0.15%
2018/08/29	1	46.15	4	46.28	46.30	-3	1,985	-0.15%
2018/08/28	1	46.25	9	46.17	46.50	-8	1,955	-0.41%
2018/08/27	0	0.00	5	45.45	45.50	-5	1,901	-0.26%
2018/08/24	12	45.10	0	0.00	45.00	12	1,908	0.63%
2018/08/23	0	0.00	2	45.70	44.80	-2	1,915	-0.10%
2018/08/22	0	0.00	2	45.55	45.20	-2	1,912	-0.10%
2018/08/21	2	45.50	0	0.00	45.95	2	1,903	0.11%
2018/08/20	2	45.75	0	0.00	44.90	2	1,895	0.11%
2018/08/17	1	45.75	0	0.00	45.40	1	1,908	0.05%
2018/08/16	8	45.25	16	45.43	45.85	-8	1,861	-0.43%
2018/08/15	5	44.32	23	44.06	44.15	-18	1,755	-1.03%
2018/08/10	0	0.00	4	42.00	42.00	-4	1,663	-0.24%
2018/08/09	1	41.55	0	0.00	41.50	1	1,648	0.06%
2018/08/08	0	0.00	6	41.95	42.00	-6	1,649	-0.36%
2018/08/06	1	41.55	3.2	41.28	41.50	-2.2	1,643	-0.13%
2018/08/03	12	40.95	3	41.03	40.95	9	1,645	0.55%
2018/08/02	0	0.00	0	43.25	43.25	0	1,551	0.00%
2018/08/01	0	0.00	10	43.90	43.70	-10	1,541	-0.65%
2018/07/27	5	42.45	0	0.00	42.25	5	1,483	0.34%
2018/07/19	0	0.00	1	41.80	41.80	-1	1,505	-0.07%
2018/07/18	0	0.00	2	42.00	42.00	-2	1,517	-0.13%
2018/07/12	1	41.20	1	41.21	41.55	0	1,541	0.00%
2018/07/10	0	41.85	0	0.00	41.85	0	1,568	0.00%
2018/07/05	0	0.00	1	40.90	40.75	-1	1,593	-0.06%
2018/07/03	1	41.50	0	0.00	41.50	1	1,611	0.06%
2018/07/02	5	43.00	0	0.00	43.00	5	1,620	0.31%
2018/06/25	5	43.40	0	0.00	43.60	5	1,667	0.30%
2018/06/22	5	43.30	0	0.00	42.55	5	1,660	0.30%
2018/06/20	1	43.80	0	0.00	43.80	1	1,659	0.06%
2018/06/19	0	0.00	1	44.20	44.15	-1	1,663	-0.06%
2018/06/15	12	45.37	0	0.00	44.95	12	1,663	0.72%
2018/06/14	2	44.95	0	0.00	45.00	2	1,438	0.14%
2018/06/13	1	45.45	0	0.00	45.40	1	1,444	0.07%
2018/06/12	6	44.98	0	0.00	44.70	6	1,441	0.42%
2018/06/11	10	45.35	10	45.65	45.65	0	1,385	0.00%
2018/06/05	0	0.00	1	47.00	47.00	-1	1,441	-0.07%
2018/06/04	2	47.10	0	0.00	47.40	2	1,479	0.14%
2018/06/01	2	46.98	0	0.00	46.90	2	1,478	0.14%
2018/05/28	0	0.00	2	47.70	48.00	-2	1,519	-0.13%
2018/05/25	1	47.95	3	47.45	47.20	-2	1,525	-0.13%
2018/05/23	1	46.60	0	0.00	46.90	1	1,519	0.07%
2018/05/22	1	47.70	6	47.22	47.30	-5	1,526	-0.33%
2018/05/21	1	46.70	4	46.41	47.15	-3	1,519	-0.20%
2018/05/16	0	0.00	1	44.80	44.95	-1	1,634	-0.06%
2018/05/15	0	0.00	4	44.64	44.40	-4	1,691	-0.24%
2018/05/14	3	45.45	0	0.00	45.40	3	1,799	0.17%
2018/05/11	0	0.00	3	46.05	45.00	-3	1,830	-0.16%
2018/05/10	5	45.00	9	45.06	45.30	-4	1,823	-0.22%
2018/05/08	0	0.00	1	43.60	43.70	-1	1,865	-0.05%
2018/05/07	1	43.15	0	0.00	43.25	1	1,919	0.05%
2018/05/04	2	42.83	0	0.00	42.70	2	2,058	0.10%
2018/05/03	0	0.00	2	42.70	42.95	-2	2,116	-0.09%
2018/05/02	3	42.43	1	42.35	42.65	2	2,194	0.09%
2018/04/30	3	41.75	1	42.55	43.10	2	2,256	0.09%
2018/04/26	1	41.30	1	41.40	41.05	0	2,461	0.00%
2018/04/24	0	0.00	6	42.85	42.35	-6	2,653	-0.23%
2018/04/23	0	0.00	1	44.50	43.60	-1	2,826	-0.04%
2018/04/20	5	44.04	5	43.92	44.35	0	2,946	0.00%
2018/04/18	4	43.10	0	0.00	43.30	4	3,615	0.11%
2018/04/17	3	44.03	0	0.00	44.00	3	3,784	0.08%
2018/04/16	0	0.00	1	45.30	45.30	-1	4,033	-0.02%
2018/04/13	0	0.00	1	45.55	45.55	-1	4,085	-0.02%
2018/04/12	4	45.50	4	45.15	45.15	0	4,140	0.00%
2018/04/11	3	47.08	0	0.00	46.30	3	4,140	0.07%
2018/04/10	1	47.55	2	47.23	47.10	-1	4,235	-0.02%
2018/04/09	1	47.40	2	47.10	47.15	-1	4,294	-0.02%
2018/04/03	1	47.30	0	0.00	47.30	1	4,412	0.02%
2018/04/02	3	46.52	7	47.33	48.00	-4	4,452	-0.09%
2018/03/30	0	0.00	11	45.22	45.30	-11	4,645	-0.24%
2018/03/29	2	45.05	0	0.00	45.00	2	4,935	0.04%
2018/03/28	4	45.60	2	45.80	45.60	2	5,181	0.04%
2018/03/27	0	0.00	2	45.85	46.00	-2	5,385	-0.04%
2018/03/26	1	45.25	2	45.43	45.30	-1	5,509	-0.02%
2018/03/23	3	45.53	1	46.05	45.75	2	5,695	0.04%
2018/03/22	12	46.93	0	0.00	46.50	12	5,687	0.21%
2018/03/21	1	46.90	0	0.00	46.95	1	5,678	0.02%
2018/03/20	1	47.30	0	0.00	47.40	1	5,668	0.02%
2018/03/19	0	0.00	2	47.65	47.65	-2	5,678	-0.04%
2018/03/16	10	47.30	0	0.00	47.25	10	5,658	0.18%
2018/03/15	1	46.95	0	0.00	46.55	1	5,650	0.02%
2018/03/14	5	47.09	10	47.30	47.35	-5	5,646	-0.09%
2018/03/13	1	48.05	0	0.00	48.00	1	5,633	0.02%
2018/03/12	2	48.40	0	0.00	48.50	2	5,630	0.04%
2018/03/09	3	48.05	1	48.40	49.00	2	5,632	0.04%
2018/03/08	8	47.04	0	0.00	46.80	8	5,634	0.14%
2018/03/07	0	0.00	1	48.50	47.85	-1	5,602	-0.02%
2018/03/05	1	48.10	0	0.00	48.10	1	5,620	0.02%
2018/03/01	1	49.00	0	0.00	49.40	1	5,600	0.02%
2018/02/12	0	0.00	4	49.25	48.80	-4	5,564	-0.07%
2018/02/09	5	50.30	2	49.50	50.70	3	5,536	0.05%
2018/02/08	1	49.90	1	50.50	51.20	0	5,503	0.00%
2018/02/07	0	0.00	1	51.00	49.05	-1	5,471	-0.02%
2018/02/06	12	50.70	50	47.35	47.35	-38	5,452	-0.70%
2018/02/05	0	0.00	5	51.30	52.60	-5	5,496	-0.09%
2018/02/02	0	0.00	1	53.19	52.90	-1	5,490	-0.02%
2018/02/01	0	0.00	1	53.60	52.90	-1	5,513	-0.02%
2018/01/30	50	53.70	0	0.00	53.20	50	5,527	0.90%
2018/01/29	2	55.15	0	0.00	53.70	2	5,645	0.04%
2018/01/26	0	0.00	4	54.20	55.90	-4	5,568	-0.07%
2018/01/25	7	55.24	1	55.20	54.30	6	5,551	0.11%
2018/01/24	2	54.40	7	54.87	55.00	-5	5,524	-0.09%
2018/01/22	0	0.00	1	54.50	54.60	-1	5,472	-0.02%
2018/01/19	2	54.70	1	54.60	53.40	1	5,502	0.02%
2018/01/18	0	0.00	1	55.20	54.50	-1	5,542	-0.02%
2018/01/17	22	54.77	8	54.84	54.40	14	5,908	0.24%
2018/01/16	53	53.52	51	54.28	53.90	2	5,799	0.03%
2018/01/15	10	54.91	10	54.81	54.80	0	5,700	0.00%
2018/01/12	36	53.89	79.2	53.89	53.20	-43.2	5,469	-0.79%
2018/01/11	13	50.09	15	50.20	51.00	-2	5,056	-0.04%
2018/01/10	12	49.89	32	50.11	48.95	-20	4,929	-0.41%
2018/01/09	4	47.23	0	0.00	47.50	4	4,691	0.09%
2018/01/08	0	0.00	2	46.40	47.10	-2	4,696	-0.04%
2018/01/05	50	47.20	53	46.72	46.60	-3	4,679	-0.06%
2018/01/04	53	48.71	2	47.83	47.10	51	4,710	1.08%
2018/01/02	3	49.35	3	49.22	48.85	0	4,534	0.00%