盟立 (2464)-統一-三重券商分點個股進出

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
51.4
漲跌
▲0.5
漲幅
+0.98%
成交量
8,747張
產業
上市其他電子類股
392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－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/05/17	10	51.37	17	51.29	51.40	-7	8,940	-0.08%
2024/05/16	88	52.29	49.7	51.82	50.90	38.3	8,806	0.43%
2024/05/15	31	50.31	43	50.53	51.00	-12	8,377	-0.14%
2024/05/14	2	49.00	3	49.80	49.55	-1	8,265	-0.01%
2024/05/13	1	48.05	1	48.15	48.15	0	8,181	0.00%
2024/05/10	7	49.49	7	49.91	49.05	0	8,134	0.00%
2024/05/09	31	50.18	63.4	50.45	49.95	-32.4	8,065	-0.40%
2024/05/08	14	49.44	16	49.26	48.75	-2	7,849	-0.03%
2024/05/07	10	49.00	10	49.07	48.90	0	7,735	0.00%
2024/05/06	11	46.88	15	47.53	46.85	-4	7,527	-0.05%
2024/05/03	0	0.00	0.2	47.50	46.45	-0.2	7,470	0.00%
2024/05/02	3.2	48.83	4	47.83	47.80	-0.9	7,408	-0.01%
2024/04/30	35	49.28	5	48.65	48.65	30	7,360	0.41%
2024/04/29	36	51.28	37	50.98	49.70	-1	7,309	-0.01%
2024/04/26	22.1	51.13	10	50.71	50.70	12.1	7,153	0.17%
2024/04/25	24	48.33	26.1	47.97	47.45	-2.1	6,791	-0.03%
2024/04/24	4.1	47.88	1.1	48.05	47.45	3	6,692	0.04%
2024/04/23	2	44.58	4	45.15	45.00	-2	6,567	-0.03%
2024/04/22	10	44.53	33	43.42	43.60	-23	6,514	-0.35%
2024/04/19	2	43.90	12	45.29	43.95	-10	6,471	-0.15%
2024/04/18	30	47.13	9	46.72	46.40	21	6,370	0.33%
2024/04/17	5	47.48	7	47.51	47.65	-2	6,310	-0.03%
2024/04/16	8.1	46.43	0	0.00	46.40	8.1	6,251	0.13%
2024/04/15	24	48.98	14	48.85	48.20	10	6,159	0.16%
2024/04/12	10	50.72	42	50.41	50.20	-32	6,060	-0.53%
2024/04/11	20	51.01	2	50.40	50.00	18	5,920	0.30%
2024/04/10	44	55.55	39	55.40	55.20	5	5,637	0.09%
2024/04/09	8.1	52.67	18.5	52.70	53.70	-10.4	4,978	-0.21%
2024/04/08	36	48.35	29	48.48	48.90	7	4,446	0.16%
2024/04/03	17	46.96	8	46.74	46.70	9	4,212	0.21%
2024/04/02	17	47.33	8	47.31	47.65	9	4,148	0.22%
2024/04/01	48	47.95	20	48.03	47.10	28	4,060	0.69%
2024/03/29	9	47.49	9	46.93	46.55	0	3,885	0.00%
2024/03/28	6	47.99	15	47.79	47.00	-9	3,775	-0.24%
2024/03/27	68	48.77	89	49.15	47.90	-21	3,638	-0.58%
2024/03/26	54	46.76	49	46.49	45.55	5	3,117	0.16%
2024/03/25	57	47.14	28	46.80	46.60	29	2,855	1.02%
2024/03/22	19	43.73	13	43.61	45.85	6	2,418	0.25%
2024/03/21	2	41.78	0	0.00	41.70	2	2,151	0.09%
2024/03/20	11	42.28	15	42.60	42.00	-4	2,095	-0.19%
2024/03/19	28	43.11	44	43.46	42.10	-16	1,948	-0.82%
2024/03/18	12	40.17	7	40.41	40.45	5	1,545	0.32%
2024/03/15	0	0.00	6	38.34	38.35	-6	1,431	-0.42%
2024/03/14	0	38.83	0	0.00	38.60	0	1,418	0.00%
2024/03/13	37	39.79	47	40.82	39.65	-10	1,389	-0.72%
2024/03/12	0	0.00	4	38.10	38.80	-4	1,190	-0.34%
2024/03/11	1	38.30	1	38.05	37.85	0	1,169	0.00%
2024/03/08	3	38.55	3	38.20	38.05	0	1,160	0.00%
2024/03/07	3	39.27	0	0.00	39.20	3	1,124	0.27%
2024/03/06	4	39.91	15	40.29	40.05	-11	1,084	-1.01%
2024/03/05	11	38.98	10	39.21	39.00	1	942	0.11%
2024/03/04	18	39.45	14	39.54	40.00	4	905	0.44%
2024/03/01	20	39.13	10	39.41	39.45	10	767	1.30%
2024/02/29	0	37.75	0	0.00	38.15	0	696	0.00%
2024/02/27	7	37.99	16	37.74	37.75	-9	683	-1.32%
2024/02/26	1	38.55	15	38.60	38.40	-14	663	-2.11%
2024/02/23	48	38.72	42	39.10	38.25	6	641	0.94%
2024/02/22	29	39.56	23	38.92	40.00	6	544	1.10%
2024/02/21	0	0.00	2	37.10	37.40	-2	420	-0.48%
2024/02/20	1	37.35	0	0.00	37.30	1	405	0.25%
2024/02/19	3	37.42	0	0.00	37.40	3	396	0.76%
2024/02/16	4	37.34	0	0.00	37.30	4	400	1.00%
2024/02/15	9	38.16	0	0.00	38.25	9	383	2.34%
2024/02/05	0	0.00	13	35.85	35.75	-13	284	-4.57%
2024/02/02	0	0.00	2	36.05	35.95	-2	314	-0.64%
2024/02/01	0	0.00	4	35.98	36.05	-4	319	-1.25%
2024/01/31	0	0.00	8	36.01	35.90	-8	322	-2.48%
2024/01/30	0	0.00	4	36.01	36.15	-4	324	-1.23%
2024/01/29	0	0.00	2	36.35	36.40	-2	325	-0.61%
2024/01/26	2	36.40	0	0.00	36.40	2	325	0.61%
2024/01/24	0	0.00	3	36.53	36.55	-3	325	-0.92%
2024/01/19	0	0.00	2	35.73	35.75	-2	339	-0.59%
2024/01/16	0	0.00	1	35.75	35.85	-1	378	-0.26%
2024/01/15	0	36.00	0	0.00	36.05	0	379	0.00%
2024/01/10	1	35.60	0	0.00	35.70	1	423	0.24%
2024/01/02	7	36.23	0	0.00	36.20	7	476	1.47%
2023/12/29	2	36.03	1	36.00	36.00	1	475	0.21%
2023/12/27	7	35.99	0	0.00	36.00	7	482	1.45%
2023/12/26	3	35.55	0	0.00	35.60	3	482	0.62%
2023/12/15	3	36.53	0	0.00	36.50	3	489	0.61%
2023/12/14	3	36.05	3	36.20	36.10	0	496	0.00%
2023/12/13	2.3	36.18	0	0.00	36.05	2.3	495	0.45%
2023/12/12	2	36.15	0	0.00	36.25	2	510	0.39%
2023/12/08	0	36.40	0	0.00	36.15	0	531	0.00%
2023/12/07	1	36.25	0	0.00	36.15	1	543	0.18%
2023/12/06	1	36.35	0	0.00	36.35	1	562	0.18%
2023/12/05	1	36.45	0	0.00	36.40	1	586	0.17%
2023/12/01	1	36.65	0	0.00	36.65	1	624	0.16%
2023/11/30	2	36.55	0	0.00	36.60	2	706	0.28%
2023/11/29	1	36.45	0	0.00	36.50	1	752	0.13%
2023/11/28	2	36.43	0	0.00	36.50	2	781	0.26%
2023/11/23	0	0.00	0.1	36.80	36.60	-0.1	845	-0.01%
2023/11/15	3.5	36.54	1	36.45	36.10	2.5	930	0.27%
2023/11/10	4	35.74	0	0.00	35.65	4	948	0.42%
2023/11/09	0.5	37.10	0	0.00	36.95	0.5	927	0.06%
2023/11/08	0	37.40	0	0.00	37.20	0	947	0.00%
2023/11/03	0	0.00	4	37.35	37.25	-4	1,055	-0.38%
2023/11/02	0	0.00	2	37.38	37.30	-2	1,141	-0.18%
2023/11/01	2	36.80	0	0.00	37.00	2	1,378	0.15%
2023/10/31	1	37.00	0	0.00	36.85	1	1,485	0.07%
2023/10/30	3	37.50	0	0.00	37.50	3	1,490	0.20%
2023/10/27	0	0.00	1	38.20	37.90	-1	1,499	-0.07%
2023/10/26	0	0.00	1	38.60	38.60	-1	1,513	-0.07%
2023/10/25	0	0.00	1	39.30	39.15	-1	1,529	-0.07%
2023/10/24	0	0.00	7	38.17	38.30	-7	1,508	-0.46%
2023/10/23	0	0.00	3	38.10	38.10	-3	1,559	-0.19%
2023/10/18	0.1	38.00	0	0.00	38.80	0.1	1,728	0.00%
2023/10/17	0	0.00	2	39.13	38.85	-2	1,690	-0.12%
2023/10/12	0	0.00	2	38.00	38.55	-2	1,666	-0.12%
2023/10/11	1	37.20	0	0.00	37.10	1	1,654	0.06%
2023/10/04	0	0.00	8	38.05	37.60	-8	1,653	-0.48%
2023/10/03	1	38.15	0	0.00	38.05	1	1,655	0.06%
2023/09/26	1	37.80	0	0.00	37.95	1	1,656	0.06%
2023/09/21	1	38.50	0	0.00	38.50	1	1,651	0.06%
2023/09/20	0	0.00	3	38.70	38.70	-3	1,644	-0.18%
2023/09/18	0	38.90	0	0.00	39.35	0	1,625	0.00%
2023/09/15	1	39.10	0	0.00	39.15	1	1,622	0.06%
2023/09/14	5	39.25	0.2	40.00	39.90	4.8	1,603	0.30%
2023/09/13	3	39.22	3	39.68	39.20	0	1,592	0.00%
2023/09/12	0	0.00	1	39.95	39.45	-1	1,586	-0.06%
2023/09/11	6	39.73	0	0.00	40.00	6	1,574	0.38%
2023/09/08	3	40.75	50	40.60	41.25	-47	1,556	-3.02%
2023/09/07	8	41.55	4	42.00	41.25	4	1,541	0.26%
2023/09/06	15	42.12	11	41.89	42.00	4	1,522	0.26%
2023/09/05	1	42.50	4	42.21	42.10	-3	1,501	-0.20%
2023/09/04	5	40.50	0	0.00	41.00	5	1,416	0.35%
2023/09/01	0	0.00	3	41.03	41.65	-3	1,368	-0.22%
2023/08/31	6	40.12	1	40.55	39.95	5	1,337	0.37%
2023/08/30	0	0.00	1	40.10	40.50	-1	1,324	-0.08%
2023/08/29	0	0.00	2	39.10	38.95	-2	1,291	-0.15%
2023/08/24	1	38.85	0	0.00	38.45	1	1,254	0.08%
2023/08/23	0.1	38.20	0	0.00	37.80	0.1	1,207	0.01%
2023/08/22	0	37.50	0	0.00	37.25	0	1,199	0.00%
2023/08/21	0	37.10	0	0.00	37.00	0	1,193	0.00%
2023/08/15	0	37.85	0	0.00	37.60	0	1,143	0.00%
2023/08/14	1	37.56	100	38.00	37.70	-99	1,132	-8.74%
2023/08/11	41	38.75	0	0.00	38.75	41	1,112	3.69%
2023/08/10	62	39.48	0	0.00	39.50	62	1,096	5.65%
2023/08/09	11	41.50	2	41.18	41.40	9	1,059	0.85%
2023/08/08	5.2	41.67	72	42.08	42.40	-66.8	1,023	-6.53%
2023/08/07	95	43.03	56	43.06	43.00	39	936	4.16%
2023/08/04	35	40.74	43	40.25	40.85	-8	697	-1.15%
2023/08/02	1.1	38.98	0	0.00	38.25	1.1	588	0.19%
2023/08/01	51.2	39.12	0	0.00	39.05	51.2	572	8.94%
2023/07/31	1.1	39.62	3	39.43	39.00	-1.9	557	-0.34%
2023/07/28	1	39.35	8	39.50	39.25	-7	533	-1.31%
2023/07/27	4	38.71	0	0.00	38.65	4	511	0.78%
2023/07/26	3.4	38.61	0	0.00	39.20	3.4	499	0.68%
2023/07/25	16	39.51	0	0.00	39.20	16	446	3.59%
2023/07/24	8	38.66	6	37.90	38.70	2	352	0.57%
2023/07/13	2	36.45	0	0.00	36.80	2	260	0.77%
2023/07/12	7	36.81	0	0.00	36.50	7	257	2.72%
2023/07/11	4	36.88	0	0.00	37.10	4	253	1.58%
2023/07/10	42	36.95	0	0.00	37.25	42	248	16.92%
2023/07/07	1	36.45	0	0.00	36.60	1	241	0.41%
2023/07/06	1	36.65	0	0.00	36.65	1	240	0.42%
2023/07/04	0.6	36.80	0	0.00	36.70	0.6	231	0.26%
2023/06/30	0	0.00	8	37.92	38.05	-8	222	-3.60%
2023/06/27	0	0.00	1	37.90	37.80	-1	218	-0.46%
2023/06/21	2	38.10	0	0.00	38.20	2	219	0.91%
2023/06/20	1	38.20	0	0.00	38.15	1	218	0.46%
2023/06/13	2	37.38	0	0.00	37.30	2	218	0.92%
2023/06/09	3	37.75	0	0.00	37.65	3	219	1.37%
2023/05/29	0	0.00	1	37.50	37.30	-1	241	-0.41%
2023/05/26	1	37.30	0	0.00	37.20	1	242	0.41%
2023/05/16	1	36.20	0	0.00	36.35	1	250	0.40%
2023/05/15	2	36.55	0	0.00	36.55	2	238	0.84%
2023/05/11	0	0.00	1	37.85	37.70	-1	224	-0.45%
2023/05/09	0	0.00	2	37.83	37.85	-2	225	-0.89%
2023/05/08	0	0.00	2	38.00	38.05	-2	224	-0.89%
2023/05/04	1	38.00	2	37.95	37.95	-1	228	-0.44%
2023/05/03	0	0.00	1	37.90	37.95	-1	228	-0.44%
2023/05/02	0	0.00	0	38.05	37.90	0	229	0.00%
2023/04/27	0	0.00	2	37.70	37.75	-2	230	-0.87%
2023/04/12	2	38.08	0	0.00	38.30	2	219	0.91%
2023/04/06	0	38.30	0	0.00	37.95	0	219	0.00%
2023/03/30	0	0.00	0	37.89	37.80	0	219	-0.01%
2023/03/28	0	38.50	0	0.00	37.85	0	224	0.00%
2023/03/27	0	38.30	1	37.95	37.95	-1	223	-0.45%
2023/03/24	0	0.00	1	38.05	38.00	-1	228	-0.44%
2023/03/23	0	0.00	1	38.10	38.20	-1	229	-0.44%
2023/03/22	1	37.95	1	38.05	38.10	0	235	0.00%
2023/03/21	0	0.00	3	37.65	37.70	-3	252	-1.19%
2023/03/17	0	0.00	2	37.60	37.60	-2	405	-0.49%
2023/03/16	1	37.45	0	0.00	37.55	1	402	0.25%
2023/03/15	0	0.00	3	38.37	38.15	-3	394	-0.76%
2023/03/13	0.2	38.90	0	0.00	38.80	0.2	385	0.04%
2023/03/09	0	0.00	1	39.45	39.60	-1	382	-0.26%
2023/03/08	1	39.35	0	0.00	39.35	1	374	0.27%
2023/03/03	0.1	39.20	0	0.00	39.10	0.1	361	0.03%
2023/02/23	0	39.65	0	0.00	39.20	0	356	0.00%
2023/02/21	2	39.43	0	0.00	39.35	2	354	0.56%
2023/02/15	1	38.80	0	0.00	38.90	1	355	0.28%
2023/02/14	1	38.90	0	0.00	39.00	1	353	0.28%
2023/02/08	0	39.50	0	0.00	39.25	0	353	0.00%
2023/02/01	0	0.00	1	38.95	38.90	-1	348	-0.29%
2023/01/06	0	0.00	1	38.05	38.00	-1	347	-0.29%
2023/01/05	0	0.00	3	38.03	38.05	-3	352	-0.85%
2022/12/30	0	38.00	0	0.00	37.85	0	358	0.00%
2022/12/23	0.3	38.40	0	0.00	38.10	0.3	360	0.07%
2022/12/15	0	0.00	1	39.30	39.00	-1	363	-0.28%
2022/12/12	5	40.23	0	0.00	40.00	5	347	1.44%
2022/12/09	7	40.00	7	40.55	40.85	0	279	0.00%
2022/12/06	0	0.00	1	37.90	37.70	-1	192	-0.52%
2022/12/05	1	38.20	0	0.00	38.15	1	192	0.52%
2022/11/25	3	37.72	0	0.00	37.60	3	198	1.51%
2022/11/24	1	37.45	0	0.00	37.60	1	197	0.51%
2022/10/21	0	0.00	1	36.05	36.05	-1	221	-0.45%
2022/10/18	0	37.40	0	0.00	36.60	0	224	0.00%
2022/10/07	0	0.00	0	38.45	37.70	0	230	-0.01%
2022/10/05	2	38.00	1	38.15	38.00	1	230	0.43%
2022/09/22	0	0.00	2	39.83	40.15	-2	253	-0.79%
2022/09/21	3	40.20	1	40.45	40.00	2	265	0.75%
2022/09/19	0	0.00	2	39.80	39.50	-2	255	-0.78%
2022/09/14	0	0.00	1	39.95	40.10	-1	268	-0.37%
2022/09/13	0	0.00	1	40.10	40.15	-1	270	-0.37%
2022/09/07	1	38.90	0	0.00	39.00	1	275	0.36%
2022/08/31	0.3	40.30	0	0.00	40.20	0.3	267	0.11%
2022/08/29	0	0.00	1	39.95	39.90	-1	268	-0.37%
2022/08/12	0	0.00	1	39.80	39.90	-1	251	-0.40%
2022/08/11	1	39.40	0	0.00	39.25	1	241	0.41%
2022/08/10	3	38.93	0	0.00	38.75	3	238	1.26%
2022/08/05	1	38.05	0	0.00	38.10	1	242	0.41%
2022/07/25	1	37.75	0	0.00	38.35	1	245	0.41%
2022/07/20	2	37.90	0	0.00	37.50	2	247	0.81%
2022/07/19	3	37.74	1	37.70	37.80	2	255	0.79%
2022/07/18	2	38.08	0	0.00	37.75	2	256	0.78%
2022/07/01	0	0.00	4	39.26	38.35	-4	253	-1.58%
2022/06/29	1	40.10	0	0.00	39.80	1	236	0.42%
2022/06/09	1	40.50	0	0.00	40.40	1	234	0.43%
2022/06/07	2	40.73	0	0.00	40.70	2	239	0.83%
2022/06/02	1	40.40	0	0.00	40.35	1	256	0.39%
2022/06/01	1	40.55	0	0.00	40.60	1	267	0.37%
2022/05/16	0	0.00	0	40.05	39.95	0	310	0.00%
2022/05/11	1.2	39.94	0	0.00	39.80	1.2	326	0.37%
2022/05/03	0.5	40.50	0	0.00	39.95	0.5	351	0.14%
2022/04/18	0	0.00	1	40.40	40.40	-1	393	-0.25%
2022/04/13	0	0.00	0	41.00	40.95	0	413	0.00%
2022/04/12	0	0.00	2	40.50	40.50	-2	427	-0.47%
2022/04/01	0	40.75	0	0.00	40.70	0	639	0.00%
2022/03/30	1	41.10	0	0.00	41.10	1	643	0.16%
2022/03/25	1	40.90	0	0.00	40.80	1	648	0.15%
2022/03/24	0	0.00	1	41.20	41.05	-1	643	-0.16%
2022/03/23	0.5	41.70	0	0.00	41.45	0.5	640	0.08%
2022/03/21	0	41.55	0	0.00	41.65	0	638	0.00%
2022/03/15	1	41.00	0	0.00	40.70	1	638	0.16%
2022/03/14	0	0.00	1	41.35	41.30	-1	638	-0.16%
2022/03/08	0	0.00	2	40.00	39.95	-2	646	-0.31%
2022/03/07	0	0.00	2	41.00	41.00	-2	640	-0.31%
2022/03/01	1	42.20	0	0.00	42.20	1	784	0.13%
2022/02/24	1	42.40	0	0.00	41.65	1	808	0.12%
2022/02/22	2	42.75	0	0.00	42.40	2	802	0.25%
2022/02/21	0.5	43.10	0	0.00	43.10	0.5	801	0.06%
2022/02/17	3	42.87	0	0.00	42.70	3	805	0.37%
2022/02/09	2	43.15	0	0.00	43.05	2	838	0.24%
2022/02/07	1	42.00	0	0.00	42.55	1	857	0.12%
2022/01/26	1	41.80	0	0.00	42.00	1	857	0.12%
2022/01/24	0	0.00	2	42.05	42.05	-2	858	-0.23%
2022/01/21	0	0.00	2	42.95	42.50	-2	856	-0.23%
2022/01/05	0	0.00	15	43.85	43.70	-15	844	-1.78%
2022/01/03	8	45.72	3	45.63	44.85	5	807	0.62%
2021/12/30	0.5	43.50	0	0.00	43.75	0.5	681	0.07%
2021/12/29	1	42.75	2	43.08	43.40	-1	657	-0.15%
2021/12/28	0	0.00	8	42.35	42.30	-8	636	-1.26%
2021/12/27	0	0.00	1	42.20	42.25	-1	642	-0.16%
2021/12/24	0	0.00	1	42.10	42.05	-1	652	-0.15%
2021/12/22	1	41.90	0	0.00	41.90	1	656	0.15%
2021/12/21	0	0.00	2	41.75	41.80	-2	669	-0.30%
2021/12/17	3	41.85	0	0.00	41.85	3	685	0.44%
2021/12/14	0	41.90	0	0.00	41.75	0	702	0.00%
2021/12/13	0	0.00	2	42.00	42.00	-2	700	-0.29%
2021/12/09	0	0.00	1	42.10	42.10	-1	711	-0.14%
2021/12/08	0	0.00	5	42.27	42.25	-5	719	-0.69%
2021/12/02	3	42.03	0	0.00	41.95	3	793	0.38%
2021/12/01	0	0.00	2	42.10	42.60	-2	800	-0.25%
2021/11/29	2	41.65	1	41.80	41.85	1	794	0.13%
2021/11/26	7.8	43.07	11	42.40	42.20	-3.2	783	-0.41%
2021/11/25	5	44.73	5	45.05	43.20	0	766	0.00%
2021/11/24	5	44.17	0	0.00	44.45	5	645	0.77%
2021/11/23	9	43.95	0	0.00	43.75	9	629	1.43%
2021/11/22	3	43.37	2	43.30	43.45	1	625	0.16%
2021/11/15	2	43.45	2	43.50	43.55	0	634	0.00%
2021/11/12	2	43.28	0	0.00	42.90	2	636	0.31%
2021/11/11	0	0.00	1	43.40	43.25	-1	640	-0.16%
2021/11/10	5	43.51	8	43.46	43.55	-3	665	-0.45%
2021/11/09	0	0.00	1	42.70	42.75	-1	655	-0.15%
2021/11/08	3	43.03	0	0.00	42.90	3	666	0.45%
2021/10/26	0	0.00	1	41.60	41.55	-1	733	-0.14%
2021/10/25	1	41.30	0	0.00	41.50	1	737	0.14%
2021/10/20	0	0.00	1	41.50	41.50	-1	772	-0.13%
2021/10/19	2	41.35	0	0.00	41.40	2	784	0.25%
2021/10/18	3	41.15	1	41.75	40.95	2	783	0.26%
2021/10/06	1	40.10	0	0.00	39.90	1	861	0.12%
2021/10/05	0	0.00	4	39.40	40.30	-4	863	-0.46%
2021/10/01	1	40.90	0	0.00	40.80	1	860	0.12%
2021/09/30	2	42.10	0	0.00	42.30	2	856	0.23%
2021/09/29	0	0.00	3	42.15	42.05	-3	862	-0.35%
2021/09/28	7	43.24	3	42.90	43.00	4	865	0.46%
2021/09/24	0	0.00	1	42.00	42.05	-1	852	-0.12%
2021/09/23	0	0.00	2	41.40	41.50	-2	859	-0.23%
2021/09/14	1	41.90	0	0.00	41.85	1	887	0.11%
2021/09/13	0	0.00	4	42.10	42.20	-4	897	-0.45%
2021/09/10	5	42.69	1	42.90	42.65	4	905	0.44%
2021/09/08	2	39.08	0	0.00	39.00	2	852	0.24%
2021/09/07	0	0.00	2	39.88	40.00	-2	849	-0.24%
2021/08/27	0	0.00	2	40.30	40.30	-2	946	-0.21%
2021/08/26	1	40.05	0	0.00	39.90	1	966	0.10%
2021/08/25	3	40.20	1	40.50	40.55	2	1,002	0.20%
2021/08/24	2	39.65	0	0.00	39.60	2	1,152	0.17%
2021/08/23	5	39.35	0	0.00	39.55	5	1,227	0.41%
2021/08/20	0	0.00	2	38.90	38.60	-2	1,254	-0.16%
2021/08/17	1	39.30	0	0.00	39.35	1	1,245	0.08%
2021/08/16	1	39.90	2	39.55	39.70	-1	1,243	-0.08%
2021/08/12	1	43.45	0	0.00	43.30	1	1,218	0.08%
2021/08/11	1	43.80	3	44.17	43.85	-2	1,212	-0.16%
2021/08/10	0	0.00	1	44.05	43.95	-1	1,217	-0.08%
2021/08/09	0	0.00	8	44.36	44.45	-8	1,240	-0.64%
2021/08/05	7	45.78	1	45.65	45.60	6	1,270	0.47%
2021/08/03	1	45.15	1	45.30	45.30	0	1,345	0.00%
2021/08/02	3	45.37	1	45.45	45.55	2	1,349	0.15%
2021/07/30	3	44.65	0	0.00	44.65	3	1,345	0.22%
2021/07/29	2	43.75	0	0.00	44.00	2	1,343	0.15%
2021/07/27	4	44.83	6	45.05	44.25	-2	1,390	-0.14%
2021/07/22	0	0.00	2	43.50	43.55	-2	1,455	-0.14%
2021/07/21	5	43.46	0	0.00	43.10	5	1,482	0.34%
2021/07/16	1	44.95	1	44.75	44.80	0	1,742	0.00%
2021/07/15	2	45.10	0	0.00	45.15	2	1,765	0.11%
2021/07/14	0	0.00	1	44.35	44.30	-1	1,788	-0.06%
2021/07/13	0	0.00	16	45.20	44.65	-16	1,808	-0.88%
2021/07/05	0	0.00	1	44.60	44.70	-1	2,166	-0.05%
2021/06/29	0	0.00	1	43.65	43.65	-1	2,901	-0.03%
2021/06/25	0	0.00	1	43.95	43.90	-1	3,306	-0.03%
2021/06/24	1	43.35	0	0.00	43.40	1	3,350	0.03%
2021/06/23	1	43.20	1	43.20	43.30	0	3,385	0.00%
2021/06/22	4	43.03	2	43.43	42.85	2	3,396	0.06%
2021/06/18	2	44.88	0	0.00	44.30	2	3,401	0.06%
2021/06/09	7	44.91	4	45.03	44.55	3	3,891	0.08%
2021/06/08	2	45.55	2	46.20	45.50	0	3,984	0.00%
2021/06/07	1	43.95	1	45.50	45.60	0	3,983	0.00%
2021/06/04	1	44.65	0	0.00	44.50	1	3,988	0.03%
2021/06/03	3	45.10	0	0.00	45.05	3	4,005	0.07%
2021/06/02	2	46.93	1	45.80	45.60	1	4,127	0.02%
2021/06/01	12	47.74	16	47.01	47.35	-4	4,108	-0.10%
2021/05/31	0	0.00	5	45.81	46.40	-5	4,098	-0.12%
2021/05/28	1	44.25	0	0.00	44.25	1	4,039	0.02%
2021/05/25	2	42.50	0	0.00	42.50	2	4,088	0.05%
2021/05/21	2	41.40	0	0.00	41.45	2	4,162	0.05%
2021/05/20	1	41.05	0	0.00	41.15	1	4,170	0.02%
2021/05/18	1	42.10	1	42.00	42.00	0	4,178	0.00%
2021/05/12	4	41.60	0	0.00	41.55	4	4,101	0.10%
2021/05/11	4	45.10	1	45.55	44.50	3	4,055	0.07%
2021/05/07	1	48.05	0	0.00	48.05	1	4,017	0.02%
2021/05/04	2	46.30	0	0.00	46.65	2	4,005	0.05%
2021/05/03	2	48.00	3	48.15	47.70	-1	3,971	-0.03%
2021/04/29	3	49.30	6	49.58	49.20	-3	3,938	-0.08%
2021/04/28	1	48.85	0	0.00	48.60	1	3,933	0.03%
2021/04/27	1	49.80	0	0.00	49.30	1	3,937	0.03%
2021/04/26	5	50.00	11	50.00	50.00	-6	3,913	-0.15%
2021/04/22	85.7	51.61	96	52.43	50.10	-10.3	3,948	-0.26%
2021/04/21	1	50.10	2	50.40	50.10	-1	3,736	-0.03%
2021/04/20	2	50.00	61	50.01	50.90	-59	3,723	-1.58%
2021/04/19	6	49.37	0	0.00	49.00	6	3,710	0.16%
2021/04/16	0	0.00	1	49.60	49.50	-1	3,718	-0.03%
2021/04/15	7	50.25	10	50.04	50.30	-3	3,718	-0.08%
2021/04/14	11	49.20	5	49.40	50.00	6	3,796	0.16%
2021/04/13	4	49.79	15	49.93	49.40	-11	3,799	-0.29%
2021/04/12	9	50.52	10	50.37	50.10	-1	3,970	-0.03%
2021/04/09	15	51.99	1	51.70	51.90	14	3,932	0.36%
2021/04/08	1	50.70	53	52.41	52.20	-52	3,862	-1.35%
2021/04/07	41	51.32	81	52.09	50.70	-40	3,714	-1.08%
2021/04/06	25	53.22	94	52.51	52.50	-69	3,493	-1.97%
2021/04/01	24	49.39	44	49.39	49.60	-20	3,216	-0.62%
2021/03/31	62	49.60	18	49.39	48.90	44	3,118	1.41%
2021/03/30	19	47.67	18	47.74	48.20	1	2,822	0.04%
2021/03/29	7	46.81	2	47.10	47.25	5	2,705	0.18%
2021/03/26	5	46.24	45	46.51	46.60	-40	2,704	-1.48%
2021/03/25	0	0.00	8	45.49	45.55	-8	2,676	-0.30%
2021/03/24	5	45.18	1	45.00	45.20	4	2,657	0.15%
2021/03/23	1	45.20	1	45.10	45.15	0	2,646	0.00%
2021/03/22	11	45.32	0	0.00	45.20	11	2,631	0.42%
2021/03/19	17.1	45.72	10	45.85	45.20	7.1	2,616	0.27%
2021/03/18	12	47.47	0	0.00	46.95	12	2,538	0.47%
2021/03/17	9	47.86	4	47.54	47.30	5	2,496	0.20%
2021/03/16	51	47.89	10	47.50	47.55	41	2,473	1.66%
2021/03/15	105	48.15	99	48.49	48.40	6	2,402	0.25%	大買/
2021/03/12	28	47.16	16	47.18	47.60	12	2,209	0.54%
2021/03/11	21	45.49	1	45.70	45.55	20	2,186	0.91%
2021/03/10	3	45.57	7	45.59	45.35	-4	2,286	-0.17%
2021/03/09	38	45.77	13	45.61	45.85	25	2,292	1.09%
2021/03/08	8	46.53	16	46.43	46.15	-8	2,275	-0.35%
2021/03/04	9	45.86	9	46.06	45.35	0	2,166	0.00%
2021/03/03	1	43.75	3	44.47	44.60	-2	2,023	-0.10%
2021/03/02	11	44.25	1	45.25	44.20	10	2,011	0.50%
2021/02/26	1	44.85	6	45.02	44.85	-5	2,003	-0.25%
2021/02/25	6	45.28	4	45.40	45.20	2	1,981	0.10%
2021/02/24	2	45.40	12	45.35	45.05	-10	1,950	-0.51%
2021/02/23	1	43.85	3	44.17	44.20	-2	1,878	-0.11%
2021/02/22	32	43.63	14	43.52	43.50	18	1,865	0.97%
2021/02/19	0	0.00	4	43.40	43.50	-4	1,855	-0.22%
2021/02/18	1	43.25	1	42.95	43.45	0	1,875	0.00%
2021/02/17	3	42.48	1	42.65	42.50	2	1,871	0.11%
2021/02/05	0	0.00	6	41.80	41.95	-6	1,861	-0.32%
2021/02/04	1	42.30	4	41.70	41.65	-3	1,861	-0.16%
2021/02/01	1	40.50	1	40.90	40.80	0	1,862	0.00%
2021/01/29	2	41.15	1	41.50	41.15	1	1,855	0.05%
2021/01/28	1	41.25	1	41.55	41.30	0	1,847	0.00%
2021/01/22	1	42.10	1	42.35	42.45	0	1,845	0.00%
2021/01/21	1	42.25	34	42.11	42.50	-33	1,837	-1.80%
2021/01/20	21	43.19	9	43.14	42.55	12	1,823	0.66%
2021/01/19	2	44.53	2	44.53	44.25	0	1,789	0.00%
2021/01/18	2	43.65	42	43.38	44.20	-40	1,784	-2.24%
2021/01/15	39	45.07	91	44.77	44.60	-52	1,782	-2.92%
2021/01/14	0	45.20	0	0.00	45.15	0	1,722	0.00%
2021/01/13	3	45.18	1	45.50	44.95	2	1,707	0.12%
2021/01/12	0	0.00	1	45.05	45.05	-1	1,690	-0.06%
2021/01/11	2	46.05	21	44.97	46.05	-19	1,655	-1.15%
2021/01/08	5	45.94	12	45.69	45.70	-7	1,624	-0.43%
2021/01/07	27	46.71	21	46.61	46.70	6	1,588	0.38%
2021/01/06	14	45.89	14	45.38	45.15	0	1,466	0.00%
2021/01/05	33	47.29	8	46.75	46.70	25	1,394	1.79%
2021/01/04	2	43.70	15	44.45	44.90	-13	1,172	-1.11%
2020/12/31	14	43.84	2	43.73	44.00	12	1,105	1.09%
2020/12/28	6	43.45	4	43.15	43.35	2	1,083	0.18%
2020/12/23	3	42.77	1	42.80	42.70	2	1,075	0.19%
2020/12/22	12	44.32	14	43.70	42.75	-2	1,086	-0.18%
2020/12/21	15	43.57	1	42.55	43.60	14	1,054	1.33%
2020/12/17	1	42.80	16	42.20	42.35	-15	1,051	-1.43%
2020/12/16	0	0.00	1	42.30	42.85	-1	1,066	-0.09%
2020/12/15	2	42.55	40	41.95	41.90	-38	1,080	-3.52%
2020/12/11	7	43.65	1	43.35	43.40	6	1,064	0.56%
2020/12/10	1	43.65	6	43.02	43.10	-5	1,050	-0.48%
2020/12/08	1	44.05	8	44.67	44.75	-7	1,045	-0.67%
2020/12/07	52	44.09	48	44.24	44.35	4	1,043	0.38%
2020/12/04	53	46.01	49	45.83	45.05	4	975	0.41%
2020/12/03	3	43.80	13	43.44	43.60	-10	858	-1.16%
2020/12/02	5	42.75	0	0.00	43.10	5	848	0.59%
2020/12/01	10	43.58	3	43.00	43.00	7	854	0.82%
2020/11/30	15	43.02	4	42.75	43.15	11	860	1.28%
2020/11/26	0	0.00	1	42.25	42.00	-1	877	-0.11%
2020/11/25	0	0.00	3	42.07	42.25	-3	1,016	-0.30%
2020/11/24	0	0.00	1	42.20	42.30	-1	1,028	-0.10%
2020/11/23	2	42.30	9	42.10	42.15	-7	1,085	-0.65%
2020/11/20	0	0.00	27	41.53	41.75	-27	1,109	-2.43%
2020/11/18	0	0.00	2	41.95	42.00	-2	1,250	-0.16%
2020/11/17	7	42.69	1	42.55	42.15	6	1,262	0.48%
2020/11/16	6	42.02	0	0.00	41.85	6	1,278	0.47%
2020/11/11	3	41.55	1	41.55	41.35	2	1,324	0.15%
2020/11/10	4	41.14	1	40.85	40.95	3	1,322	0.23%
2020/11/09	5	40.89	0	0.00	40.95	5	1,345	0.37%
2020/11/06	2	40.90	0	0.00	40.80	2	1,357	0.15%
2020/11/04	1	41.15	1	41.25	41.30	0	1,392	0.00%
2020/10/30	3	39.80	0	0.00	39.85	3	1,443	0.21%
2020/10/29	4	40.06	0	0.00	40.15	4	1,445	0.28%
2020/10/28	6	40.53	0	0.00	40.35	6	1,456	0.41%
2020/10/27	0	0.00	1	40.91	40.95	-1	1,476	-0.07%
2020/10/26	1	41.40	0	0.00	41.15	1	1,502	0.07%
2020/10/23	7	41.34	2	41.58	41.55	5	1,530	0.33%
2020/10/22	0	0.00	3	40.45	40.70	-3	1,630	-0.18%
2020/10/21	2	40.68	1	40.85	40.70	1	1,760	0.06%
2020/10/20	11	41.21	3	40.62	40.90	8	1,836	0.44%
2020/10/19	3	40.33	0	0.00	40.40	3	1,886	0.16%
2020/10/16	4	40.23	9	40.18	40.05	-5	1,993	-0.25%
2020/10/15	0	0.00	8	40.25	40.40	-8	2,028	-0.39%
2020/10/14	1	40.80	0	0.00	40.75	1	2,050	0.05%
2020/10/13	0	0.00	2	40.55	40.55	-2	2,102	-0.10%
2020/10/12	0	0.00	2	40.98	40.95	-2	2,132	-0.09%
2020/10/07	1	41.70	0	0.00	41.70	1	2,255	0.04%
2020/10/06	3	42.17	0	0.00	41.90	3	2,325	0.13%
2020/10/05	0	0.00	2	41.68	42.25	-2	2,446	-0.08%
2020/09/30	1	41.20	16	41.01	41.10	-15	2,681	-0.56%
2020/09/29	1	40.75	1	40.85	40.60	0	3,296	0.00%
2020/09/28	1	40.70	1	40.30	40.60	0	3,424	0.00%
2020/09/25	8	40.30	6	40.82	40.10	2	3,451	0.06%
2020/09/24	4	41.04	2	41.15	40.70	2	3,463	0.06%
2020/09/18	1	42.65	22	43.22	43.80	-21	3,519	-0.60%
2020/09/17	0	0.00	46	42.30	42.45	-46	3,499	-1.31%
2020/09/15	2	43.03	10	43.20	42.80	-8	3,511	-0.23%
2020/09/11	3	42.08	1	42.25	42.10	2	3,523	0.06%
2020/09/10	1	43.85	3	43.43	43.00	-2	3,507	-0.06%
2020/09/09	2	44.03	5	43.85	43.90	-3	3,492	-0.09%
2020/09/07	0	0.00	1	44.80	44.55	-1	3,478	-0.03%
2020/09/04	4	44.48	1	44.60	44.95	3	3,479	0.09%
2020/09/03	13	45.97	7	45.75	45.30	6	3,478	0.17%
2020/09/02	1	45.25	3	45.55	45.35	-2	3,467	-0.06%
2020/09/01	5	45.73	1	45.80	45.80	4	3,459	0.12%
2020/08/31	17	45.91	14	46.20	46.20	3	3,432	0.09%
2020/08/28	4	44.50	6	44.67	44.35	-2	3,292	-0.06%
2020/08/27	10	46.25	2	46.08	45.15	8	3,278	0.24%
2020/08/25	16	45.12	13	45.42	45.40	3	3,196	0.09%
2020/08/24	5	44.71	3	44.82	45.10	2	3,156	0.06%
2020/08/21	19	42.02	12	42.47	42.85	7	3,051	0.23%
2020/08/20	14	40.86	24	40.91	41.70	-10	3,032	-0.33%
2020/08/18	2	44.40	1	44.00	43.90	1	2,984	0.03%
2020/08/17	11	44.69	2	44.70	44.60	9	2,965	0.30%
2020/08/13	2	44.28	2	44.55	43.50	0	2,939	0.00%
2020/08/12	1	43.25	2	43.48	43.70	-1	2,915	-0.03%
2020/08/10	5	44.35	1	44.70	44.05	4	2,926	0.14%
2020/08/07	2	44.65	2	45.05	44.25	0	2,921	0.00%
2020/08/06	2	45.50	1	45.15	44.90	1	2,913	0.03%
2020/08/05	8	46.02	7	45.61	45.70	1	2,918	0.03%
2020/08/04	1	44.40	0	0.00	44.40	1	2,932	0.03%
2020/07/31	1	44.10	2	44.58	44.90	-1	3,001	-0.03%
2020/07/30	3	44.60	11	44.49	44.45	-8	2,976	-0.27%
2020/07/29	7	44.43	6	44.72	44.50	1	2,951	0.03%
2020/07/28	9	45.42	14	44.99	44.25	-5	2,924	-0.17%
2020/07/27	9	47.49	4	47.89	46.20	5	2,815	0.18%
2020/07/24	39	47.32	200	47.16	47.15	-161	2,675	-6.02%	大賣/鉅額交易
2020/07/23	48	49.47	5	49.94	48.70	43	2,598	1.65%
2020/07/22	70	49.86	73	50.16	50.70	-3	2,542	-0.12%
2020/07/21	12	47.91	12	48.22	48.00	0	2,431	0.00%
2020/07/20	2	46.38	1	46.10	46.90	1	2,388	0.04%
2020/07/17	5	47.75	5	48.20	47.30	0	2,362	0.00%
2020/07/16	4	46.91	2	47.50	46.95	2	2,315	0.09%
2020/07/14	7	48.13	0	0.00	47.80	7	2,232	0.31%
2020/07/13	9	50.10	3	51.23	50.10	6	2,161	0.28%
2020/07/10	17	49.07	11	49.37	51.40	6	2,095	0.29%
2020/07/09	108	51.08	23	52.13	50.80	85	1,975	4.30%	大買/
2020/07/08	283	53.22	78	53.05	53.40	205	1,737	11.80%	大買/鉅額交易
2020/07/07	80	50.00	0	0.00	50.00	80	1,121	7.13%
2020/07/03	2	41.40	3	41.40	41.40	-1	974	-0.10%
2020/07/02	11	36.55	22	36.68	37.65	-11	952	-1.15%
2020/07/01	11	38.89	3	38.97	39.00	8	903	0.89%
2020/06/19	9	38.99	3	39.00	38.90	6	844	0.71%
2020/06/17	0	0.00	20	38.40	38.40	-20	821	-2.43%
2020/06/16	13	37.87	12	38.18	38.20	1	829	0.12%
2020/06/12	0	0.00	1	36.90	37.10	-1	846	-0.12%
2020/06/11	23	38.06	0	0.00	37.45	23	840	2.74%
2020/06/10	0	0.00	3	38.75	38.65	-3	832	-0.36%
2020/06/09	0	0.00	20	38.20	38.20	-20	845	-2.37%
2020/06/08	1	38.00	0	0.00	37.90	1	852	0.12%
2020/06/04	3	37.65	0	0.00	37.70	3	846	0.35%
2020/06/03	0	0.00	1	37.65	37.65	-1	853	-0.12%
2020/05/29	3	36.95	0	0.00	37.10	3	838	0.36%
2020/05/28	7	37.36	0	0.00	37.15	7	839	0.83%
2020/05/27	2	37.28	0	0.00	37.30	2	845	0.24%
2020/05/26	2	37.25	0	0.00	37.20	2	850	0.24%
2020/05/25	1	37.00	0	0.00	37.10	1	841	0.12%
2020/05/21	3	37.13	2	37.10	37.15	1	839	0.12%
2020/05/20	3	37.20	0	0.00	37.00	3	840	0.36%
2020/05/15	30	37.70	30	37.99	37.25	0	830	0.00%
2020/05/12	1	37.55	0	0.00	37.50	1	773	0.13%
2020/05/11	11	38.15	6	38.03	38.10	5	751	0.67%
2020/05/08	0	0.00	4	36.59	36.95	-4	698	-0.57%
2020/05/07	1	34.90	3	34.50	34.90	-2	638	-0.31%
2020/05/04	4	33.13	0	0.00	32.95	4	614	0.65%
2020/04/30	0	0.00	3	33.55	33.55	-3	611	-0.49%
2020/04/22	2	31.43	2	31.75	32.10	0	652	0.00%
2020/04/07	0	31.40	0	0.00	31.35	0	635	0.00%
2020/04/06	0	32.70	0	0.00	30.70	0	627	0.00%
2020/03/31	0	31.00	5	30.40	30.40	-5	627	-0.80%
2020/03/25	5	29.70	0	0.00	29.35	5	611	0.82%
2020/03/23	0	0.00	6	26.90	27.00	-6	622	-0.96%
2020/03/19	2	27.65	1	27.55	25.60	1	607	0.16%
2020/03/13	4	28.58	0	0.00	29.00	4	565	0.71%
2020/03/12	2	31.50	0	0.00	31.20	2	541	0.37%
2020/03/10	2	32.85	0	0.00	33.60	2	522	0.38%
2020/03/09	4	34.03	0	0.00	33.90	4	507	0.79%
2020/03/06	1	34.55	0	0.00	34.60	1	504	0.20%
2020/03/02	1	34.60	0	0.00	34.55	1	520	0.19%
2020/02/27	1	35.05	0	0.00	35.30	1	513	0.19%
2020/02/26	1	35.45	0	0.00	35.60	1	518	0.19%
2020/02/14	2	35.65	0	0.00	35.85	2	533	0.37%
2020/02/10	1	35.00	0	0.00	34.95	1	554	0.18%
2020/01/20	0	0.00	40	39.03	39.00	-40	560	-7.14%
2020/01/13	5	38.35	0	0.00	38.70	5	605	0.83%
2019/12/20	1	40.20	1	40.35	40.15	0	833	0.00%
2019/12/02	0	0.00	1	39.60	39.25	-1	929	-0.11%
2019/11/11	1	38.60	1	38.95	38.90	0	985	0.00%
2019/11/08	0	0.00	0.3	39.95	39.95	-0.3	983	-0.03%
2019/10/22	0	0.00	1	39.00	39.10	-1	991	-0.10%
2019/10/18	1	39.30	3	39.20	39.50	-2	980	-0.20%
2019/10/16	0	0.00	2	38.10	38.10	-2	944	-0.21%
2019/10/15	0	0.00	5	38.11	38.05	-5	940	-0.53%
2019/10/14	1	37.30	0	0.00	37.30	1	940	0.11%
2019/10/08	0	0.00	9	37.50	37.40	-9	942	-0.95%
2019/10/07	6	36.96	2	36.75	36.80	4	942	0.42%
2019/10/04	4	37.35	0	0.00	37.20	4	1,001	0.40%
2019/10/03	2	38.15	1	38.05	38.00	1	1,043	0.10%
2019/10/01	3	37.97	0	0.00	37.95	3	1,070	0.28%
2019/09/27	1	38.70	1	38.70	38.70	0	1,051	0.00%
2019/09/25	1	39.10	0	0.00	39.05	1	1,072	0.09%
2019/09/23	0	0.00	1	40.20	40.10	-1	1,060	-0.09%
2019/09/12	0	0.00	11	40.35	40.35	-11	1,049	-1.05%
2019/09/11	20	39.95	0	0.00	40.00	20	1,054	1.90%
2019/09/10	1	40.10	0	0.00	40.10	1	1,059	0.09%
2019/09/09	1	41.90	0	0.00	41.60	1	1,023	0.10%
2019/08/30	0	0.00	1	41.80	41.65	-1	1,036	-0.10%
2019/08/23	0	0.00	5	42.35	42.40	-5	1,048	-0.48%
2019/08/20	5	42.55	6	42.78	42.95	-1	1,067	-0.09%
2019/08/14	5	42.20	0	0.00	41.80	5	1,106	0.45%
2019/08/06	1	41.00	0	0.00	41.30	1	1,320	0.08%
2019/07/26	0	0.00	1	45.25	45.30	-1	1,571	-0.06%
2019/07/10	0	0.00	1	45.35	45.20	-1	1,821	-0.05%
2019/07/09	1	48.90	1	49.00	48.95	0	1,784	0.00%
2019/07/03	7	48.16	6	48.40	48.25	1	1,838	0.05%
2019/06/24	0	0.00	1	47.60	47.70	-1	2,024	-0.05%
2019/06/17	1	46.75	1	47.10	47.40	0	2,117	0.00%
2019/06/14	1	46.70	1	47.10	46.55	0	2,110	0.00%
2019/06/12	1	47.25	0	0.00	47.00	1	2,140	0.05%
2019/05/31	0	0.00	1	46.60	46.60	-1	2,147	-0.05%
2019/05/27	1	46.35	0	0.00	46.60	1	2,158	0.05%
2019/05/24	1	47.45	0	0.00	46.90	1	2,158	0.05%
2019/05/23	9	46.77	3	46.80	46.25	6	2,142	0.28%
2019/05/22	0	0.00	1	47.85	47.75	-1	2,103	-0.05%
2019/05/21	0	0.00	3	48.05	48.40	-3	2,088	-0.14%
2019/05/20	1	48.15	1	48.25	48.50	0	2,065	0.00%
2019/05/16	3	51.50	1	51.50	50.10	2	2,022	0.10%
2019/05/15	6	51.58	3	51.20	51.70	3	1,996	0.15%
2019/05/14	1	48.50	1	49.70	50.30	0	1,919	0.00%
2019/05/13	1	51.90	4	51.20	50.40	-3	1,877	-0.16%
2019/05/10	1	49.70	0	0.00	50.00	1	1,744	0.06%
2019/05/06	0	0.00	1	48.00	47.90	-1	1,626	-0.06%
2019/05/02	1	49.70	0	0.00	49.90	1	1,582	0.06%
2019/04/26	0	0.00	2	50.30	49.65	-2	1,528	-0.13%
2019/04/25	0	0.00	1	50.60	50.60	-1	1,514	-0.07%
2019/04/24	1	50.00	0	0.00	49.85	1	1,471	0.07%
2019/04/22	2	49.90	0	0.00	48.75	2	1,420	0.14%
2019/04/19	0	0.00	1	50.00	49.80	-1	1,395	-0.07%
2019/04/18	1	50.00	0	0.00	49.60	1	1,383	0.07%
2019/04/17	0	0.00	1	49.95	49.80	-1	1,359	-0.07%
2019/04/16	0	0.00	1	50.60	49.95	-1	1,325	-0.08%
2019/04/15	1	50.30	0	0.00	51.00	1	1,297	0.08%
2019/04/12	0	0.00	0.2	49.75	49.80	-0.2	1,266	-0.01%
2019/04/11	1	50.00	0	0.00	50.10	1	1,208	0.08%
2019/04/09	0	0.00	2	48.68	48.90	-2	1,084	-0.18%
2019/04/08	0	0.00	2	48.38	48.65	-2	1,069	-0.19%
2019/04/01	0	0.00	1	47.80	47.85	-1	992	-0.10%
2019/03/29	4	47.48	3	47.50	47.00	1	919	0.11%
2019/03/28	7	47.07	0	0.00	47.00	7	894	0.78%
2019/03/27	0	0.00	0.1	46.50	46.50	-0.1	859	-0.01%
2019/03/26	1	46.50	0	0.00	46.20	1	834	0.12%
2019/03/20	0	0.00	4	44.00	44.45	-4	702	-0.57%
2019/03/19	0	0.00	1	43.60	43.75	-1	688	-0.15%
2019/03/15	1	43.60	0	0.00	43.50	1	677	0.15%
2019/03/14	0	0.00	35	43.16	43.00	-35	661	-5.29%
2019/03/12	0	0.00	6	43.21	42.85	-6	676	-0.89%
2019/03/11	0	0.00	5	42.85	42.85	-5	685	-0.73%
2019/02/27	1	42.55	0	0.00	42.75	1	800	0.12%
2019/02/22	20	41.35	0	0.00	41.35	20	793	2.52%
2019/02/19	10	41.25	0	0.00	41.30	10	790	1.27%
2019/01/28	0	0.00	40	41.00	41.20	-40	788	-5.07%
2019/01/02	40	41.60	0	0.00	41.60	40	885	4.52%
2018/12/20	5	42.00	1	42.65	42.50	4	929	0.43%
2018/12/18	5	42.85	0	0.00	42.70	5	925	0.54%
2018/12/05	5	43.85	0	0.00	43.85	5	948	0.53%
2018/11/30	0	0.00	3	45.18	44.75	-3	983	-0.30%
2018/11/28	0	0.00	1	43.40	43.50	-1	931	-0.11%
2018/11/27	1	42.95	20	43.05	43.40	-19	923	-2.06%
2018/11/13	0	0.00	20	39.00	40.35	-20	1,057	-1.89%
2018/11/09	20	40.00	0	0.00	40.10	20	1,214	1.65%
2018/11/08	0	0.00	20	40.77	40.80	-20	1,358	-1.47%
2018/11/07	0	0.00	5	39.90	39.95	-5	1,367	-0.37%
2018/10/26	21	37.48	0	0.00	37.25	21	1,555	1.35%
2018/10/25	0	0.00	4	38.40	38.50	-4	1,573	-0.25%
2018/10/22	0	0.00	8	39.60	39.90	-8	1,607	-0.50%
2018/10/19	0	0.00	2	39.40	39.65	-2	1,603	-0.12%
2018/10/18	0	0.00	6	39.65	39.65	-6	1,597	-0.38%
2018/10/17	0	0.00	40	39.00	38.80	-40	1,597	-2.50%
2018/10/11	4	37.88	0	0.00	37.35	4	1,594	0.25%
2018/10/01	1	41.75	0	0.00	41.65	1	1,543	0.06%
2018/09/28	40	42.00	0	0.00	42.05	40	1,557	2.57%
2018/09/21	40	42.60	0	0.00	42.60	40	1,592	2.51%
2018/09/13	0.2	43.50	0	0.00	43.50	0.2	1,658	0.01%
2018/08/30	0	0.00	1	46.15	46.30	-1	1,974	-0.05%
2018/08/28	3	46.47	0	0.00	46.50	3	1,955	0.15%
2018/08/22	0	0.00	11	45.70	45.20	-11	1,912	-0.58%
2018/08/20	0	0.00	1	44.50	44.90	-1	1,895	-0.05%
2018/08/16	1	45.90	0	0.00	45.85	1	1,861	0.05%
2018/08/03	3	40.70	0	0.00	40.95	3	1,645	0.18%
2018/07/30	0	0.00	3	42.90	43.00	-3	1,501	-0.20%
2018/07/23	0	0.00	5	41.52	41.55	-5	1,490	-0.34%
2018/07/12	0	0.00	10	41.40	41.55	-10	1,541	-0.65%
2018/07/06	12	40.29	0	0.00	40.00	12	1,592	0.75%
2018/07/05	0	0.00	3	40.65	40.75	-3	1,593	-0.19%
2018/06/22	1	42.65	0	0.00	42.55	1	1,660	0.06%
2018/06/14	1	45.15	0	0.00	45.00	1	1,438	0.07%
2018/06/13	2	45.70	0	0.00	45.40	2	1,444	0.14%
2018/06/04	0	0.00	11	47.36	47.40	-11	1,479	-0.74%
2018/05/29	0	0.00	6	47.45	47.55	-6	1,485	-0.40%
2018/05/23	2	46.63	0	0.00	46.90	2	1,519	0.13%
2018/05/22	2	47.30	0	0.00	47.30	2	1,526	0.13%
2018/05/21	15	46.78	0	0.00	47.15	15	1,519	0.99%
2018/05/02	1	43.10	0	0.00	42.65	1	2,194	0.05%
2018/04/09	0	0.00	1	47.30	47.15	-1	4,294	-0.02%
2018/04/03	0	0.00	1	47.30	47.30	-1	4,412	-0.02%
2018/03/13	0	0.00	1	48.00	48.00	-1	5,633	-0.02%
2018/03/12	6	48.50	6	49.50	48.50	0	5,630	0.00%
2018/03/09	1	49.00	1	47.35	49.00	0	5,632	0.00%
2018/03/07	1	48.35	0	0.00	47.85	1	5,602	0.02%
2018/02/26	0	0.00	5	49.90	50.30	-5	5,560	-0.09%
2018/02/23	0	0.00	0	51.00	50.30	0	5,570	0.00%
2018/02/22	1	50.50	1	50.50	50.50	0	5,565	0.00%
2018/02/12	1	49.00	2	48.90	48.80	-1	5,564	-0.02%
2018/02/09	0	0.00	2	49.00	50.70	-2	5,536	-0.04%
2018/02/08	1	51.00	3	50.60	51.20	-2	5,503	-0.04%
2018/02/07	0	0.00	2	49.38	49.05	-2	5,471	-0.04%
2018/02/06	2	51.15	1	47.40	47.35	1	5,452	0.02%
2018/02/05	1	51.40	1	52.60	52.60	0	5,496	0.00%
2018/01/30	1	52.80	1	53.10	53.20	0	5,527	0.00%
2018/01/29	2	53.75	1	57.00	53.70	1	5,645	0.02%
2018/01/26	0	0.00	2	55.20	55.90	-2	5,568	-0.04%
2018/01/25	6	55.03	0	0.00	54.30	6	5,551	0.11%
2018/01/22	0	0.00	1	53.40	54.60	-1	5,472	-0.02%
2018/01/18	5	54.80	5	55.30	54.50	0	5,542	0.00%
2018/01/17	6	54.85	6	55.68	54.40	0	5,908	0.00%
2018/01/16	1	53.00	0	0.00	53.90	1	5,799	0.02%
2018/01/11	5	49.90	0	0.00	51.00	5	5,056	0.10%
2018/01/10	6	49.23	5	50.30	48.95	1	4,929	0.02%
2018/01/08	1	46.60	0	0.00	47.10	1	4,696	0.02%
2018/01/05	1	47.20	0	0.00	46.60	1	4,679	0.02%
2018/01/03	1	48.50	3	48.50	48.70	-2	4,601	-0.04%