盟立 (2464)-富邦-新店券商分點個股進出

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
46.30
漲跌
▼1.90
漲幅
-3.94%
成交量
5,425張
產業
上市其他電子類股
384人加入追蹤

立即追蹤
本地時間:13:29

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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/04/15	9	48.90	8.1	48.94	48.20	0.9	6,159	0.01%
2024/04/12	7	50.53	7	50.00	50.20	0	6,060	0.00%
2024/04/11	48.9	50.89	38.2	51.07	50.00	10.7	5,920	0.18%
2024/04/10	79.2	55.20	69.9	55.32	55.20	9.3	5,637	0.17%
2024/04/09	28	53.04	45.1	53.18	53.70	-17	4,978	-0.34%
2024/04/08	48	48.59	47	48.62	48.90	1	4,446	0.02%
2024/04/03	13	47.30	1	46.70	46.70	12	4,212	0.28%
2024/04/02	3.1	47.27	1	47.60	47.65	2.1	4,148	0.05%
2024/04/01	21.6	47.90	13	47.82	47.10	8.6	4,060	0.21%
2024/03/29	19.3	47.30	43	47.34	46.55	-23.7	3,885	-0.61%
2024/03/28	9.5	47.61	4	47.90	47.00	5.5	3,775	0.15%
2024/03/27	53.5	48.65	66.2	49.27	47.90	-12.7	3,638	-0.35%
2024/03/26	53.1	47.55	15	46.40	45.55	38.1	3,117	1.22%
2024/03/25	58.4	46.52	56.5	46.49	46.60	1.8	2,855	0.06%
2024/03/22	8.4	43.12	87	43.04	45.85	-78.6	2,418	-3.25%
2024/03/21	5.4	41.76	6	41.80	41.70	-0.6	2,151	-0.03%
2024/03/20	15.8	42.57	25	42.39	42.00	-9.2	2,095	-0.44%
2024/03/19	74.7	42.75	43.3	42.87	42.10	31.4	1,948	1.61%
2024/03/18	8.4	40.43	5.1	39.60	40.45	3.3	1,545	0.21%
2024/03/15	0	0.00	2	38.23	38.35	-2	1,431	-0.14%
2024/03/14	3	38.77	0	0.00	38.60	3	1,418	0.21%
2024/03/13	16.2	40.45	7	40.76	39.65	9.2	1,389	0.66%
2024/03/12	0	0.00	25.1	37.99	38.80	-25.1	1,190	-2.11%
2024/03/08	5	38.71	12.3	38.27	38.05	-7.3	1,160	-0.63%
2024/03/07	15	39.54	5	39.28	39.20	10	1,124	0.89%
2024/03/06	8.2	40.63	27	40.19	40.05	-18.8	1,084	-1.73%
2024/03/05	7	39.69	3	39.15	39.00	4	942	0.42%
2024/03/04	58	39.88	37	40.23	40.00	21	905	2.32%
2024/03/01	3	38.70	0	0.00	39.45	3	767	0.39%
2024/02/29	0	0.00	1	38.00	38.15	-1	696	-0.14%
2024/02/27	0	0.00	1	37.65	37.75	-1	683	-0.15%
2024/02/26	0	38.50	1	38.35	38.40	-1	663	-0.15%
2024/02/23	29	38.76	0	0.00	38.25	29	641	4.52%
2024/02/22	5.1	38.75	2	39.60	40.00	3.1	544	0.57%
2024/02/21	0	0.00	1	37.10	37.40	-1	420	-0.24%
2024/02/19	0.1	37.30	0	0.00	37.40	0.1	396	0.03%
2024/02/16	3	37.30	1	37.25	37.30	2	400	0.50%
2024/02/15	10	38.14	3	38.43	38.25	7	383	1.82%
2024/01/30	2	36.15	0	0.00	36.15	2	324	0.62%
2024/01/29	2	36.40	0	0.00	36.40	2	325	0.61%
2024/01/24	0	36.50	0	0.00	36.55	0	325	0.00%
2024/01/23	0	0.00	13	36.35	36.35	-13	333	-3.90%
2024/01/22	0	0.00	7	36.25	36.10	-7	334	-2.09%
2024/01/16	10	35.85	0	0.00	35.85	10	378	2.64%
2024/01/02	0	0.00	3	36.10	36.20	-3	476	-0.63%
2023/12/27	1	36.00	0	0.00	36.00	1	482	0.21%
2023/12/21	0	0.00	2	35.90	35.90	-2	484	-0.41%
2023/11/15	0	0.00	1	36.30	36.10	-1	930	-0.11%
2023/11/10	10	35.65	7	35.99	35.65	3	948	0.32%
2023/11/07	0	0.00	1	37.25	37.25	-1	972	-0.10%
2023/11/02	0	0.00	2	37.33	37.30	-2	1,141	-0.18%
2023/10/31	0	0.00	21	37.35	36.85	-21	1,485	-1.41%
2023/10/25	8	39.20	0	0.00	39.15	8	1,529	0.52%
2023/10/24	1	38.25	0	0.00	38.30	1	1,508	0.07%
2023/10/23	12	38.20	0	0.00	38.10	12	1,559	0.77%
2023/10/17	0	0.00	16	38.80	38.85	-16	1,690	-0.95%
2023/10/16	0	0.00	5	38.45	38.90	-5	1,684	-0.30%
2023/10/13	0	0.00	12	39.03	39.00	-12	1,679	-0.71%
2023/10/12	0	0.00	15	38.55	38.55	-15	1,666	-0.90%
2023/10/11	1	37.20	0	0.00	37.10	1	1,654	0.06%
2023/10/05	1	37.75	0	0.00	37.70	1	1,650	0.06%
2023/10/03	1	38.05	0	0.00	38.05	1	1,655	0.06%
2023/10/02	1	38.55	0	0.00	38.60	1	1,652	0.06%
2023/09/28	1	38.05	0	0.00	38.10	1	1,653	0.06%
2023/09/27	5	38.05	0	0.00	38.25	5	1,655	0.30%
2023/09/25	1	38.55	0	0.00	38.65	1	1,650	0.06%
2023/09/19	1	38.95	0	0.00	38.90	1	1,637	0.06%
2023/09/18	10	38.95	0	0.00	39.35	10	1,625	0.62%
2023/09/15	10	39.20	0	0.00	39.15	10	1,622	0.62%
2023/09/14	0	0.00	5	40.30	39.90	-5	1,603	-0.31%
2023/09/13	5	39.25	0	0.00	39.20	5	1,592	0.31%
2023/09/12	5	39.65	5	39.45	39.45	0	1,586	0.00%
2023/09/11	16	40.40	4	40.35	40.00	12	1,574	0.76%
2023/09/07	1	41.85	0	0.00	41.25	1	1,541	0.06%
2023/09/06	0	0.00	1	41.75	42.00	-1	1,522	-0.07%
2023/09/05	0	0.00	20	41.54	42.10	-20	1,501	-1.33%
2023/09/01	0	0.00	6	40.60	41.65	-6	1,368	-0.44%
2023/08/31	0	0.00	6	40.60	39.95	-6	1,337	-0.45%
2023/08/30	0	0.00	14	40.21	40.50	-14	1,324	-1.06%
2023/08/29	6	39.04	0	0.00	38.95	6	1,291	0.46%
2023/08/28	0	38.80	0	0.00	38.80	0	1,278	0.00%
2023/08/25	3	38.25	1	38.50	38.35	2	1,266	0.16%
2023/08/24	4	38.43	1	38.55	38.45	3	1,254	0.24%
2023/08/21	2	37.30	0	0.00	37.00	2	1,193	0.17%
2023/08/18	7	37.46	0	0.00	37.15	7	1,184	0.59%
2023/08/17	3	37.60	0	0.00	37.40	3	1,175	0.26%
2023/08/15	0	0.00	1	38.10	37.60	-1	1,143	-0.09%
2023/08/14	5	37.70	1	37.70	37.70	4	1,132	0.35%
2023/08/11	4	38.80	0	0.00	38.75	4	1,112	0.36%
2023/08/10	5	39.88	1	39.50	39.50	4	1,096	0.36%
2023/08/09	5	41.55	0	0.00	41.40	5	1,059	0.47%
2023/08/08	6	41.83	3	41.75	42.40	3	1,023	0.29%
2023/08/07	11	43.23	6	43.52	43.00	5	936	0.53%
2023/08/04	1	40.65	18.1	40.79	40.85	-17.1	697	-2.45%
2023/08/02	3	38.70	0	0.00	38.25	3	588	0.51%
2023/08/01	0	0.00	2	38.65	39.05	-2	572	-0.35%
2023/07/31	1	39.40	1	39.50	39.00	0	557	0.00%
2023/07/28	2	39.50	2	39.30	39.25	0	533	0.00%
2023/07/26	7	39.28	0	0.00	39.20	7	499	1.40%
2023/07/25	12.1	39.13	2	39.20	39.20	10.1	446	2.27%
2023/07/24	1	38.70	2	38.83	38.70	-1	352	-0.28%
2023/07/14	0	0.00	1	37.00	36.75	-1	263	-0.38%
2023/07/13	1	36.40	0	0.00	36.80	1	260	0.38%
2023/06/20	0.1	38.25	0	0.00	38.15	0.1	218	0.04%
2023/06/19	0	0.00	10	38.60	38.40	-10	219	-4.57%
2023/06/15	10	38.10	0	0.00	38.05	10	216	4.61%
2023/06/14	0.1	38.00	0	0.00	37.90	0.1	217	0.05%
2023/06/09	0	37.90	0	0.00	37.65	0	219	0.01%
2023/06/06	0.1	38.10	10	37.98	37.90	-9.9	233	-4.24%
2023/06/05	5.1	37.75	0	0.00	38.10	5.1	237	2.13%
2023/06/02	5	37.73	0	0.00	37.55	5	236	2.12%
2023/05/30	0.1	37.35	0	0.00	37.30	0.1	240	0.04%
2023/05/22	0	37.50	0	0.00	37.65	0	255	0.02%
2023/05/17	0	0.00	7	37.04	37.15	-7	254	-2.75%
2023/05/12	0	0.00	1	37.40	37.35	-1	229	-0.44%
2023/05/08	0	0.00	1	38.00	38.05	-1	224	-0.45%
2023/04/28	2	37.80	0	0.00	37.75	2	231	0.86%
2023/04/27	0	37.75	0	0.00	37.75	0	230	0.01%
2023/04/21	0.1	37.50	0	0.00	37.45	0.1	227	0.03%
2023/04/19	0	38.00	0	0.00	37.95	0	225	0.01%
2023/04/13	0.1	38.00	0	0.00	38.10	0.1	220	0.02%
2023/04/07	0	38.20	0	0.00	38.05	0	220	0.00%
2023/03/30	0.1	37.90	6	37.75	37.80	-6	219	-2.71%
2023/03/28	0	37.92	0	0.00	37.85	0	224	0.01%
2023/03/27	0	38.20	1	38.00	37.95	-1	223	-0.45%
2023/03/23	0	0.00	1	38.20	38.20	-1	229	-0.44%
2023/03/22	0.1	38.00	1	38.10	38.10	-0.9	235	-0.40%
2023/03/21	0.1	37.70	0	0.00	37.70	0.1	252	0.02%
2023/03/16	0	37.95	0	0.00	37.55	0	402	0.00%
2023/03/09	0	39.60	15	39.67	39.60	-15	382	-3.92%
2023/03/08	0	39.65	2	39.40	39.35	-2	374	-0.53%
2023/03/06	5	39.15	0	0.00	39.40	5	366	1.36%
2023/03/02	0	0.00	1	39.00	39.10	-1	360	-0.28%
2023/02/22	1	39.00	0	0.00	39.20	1	355	0.28%
2023/02/15	0.1	38.95	0	0.00	38.90	0.1	355	0.01%
2023/02/13	0.1	38.90	2	38.80	39.00	-2	353	-0.55%
2023/02/10	0	0.00	10	38.90	39.00	-10	355	-2.81%
2023/02/08	0	0.00	1	39.20	39.25	-1	353	-0.28%
2023/02/07	0	0.00	2	39.15	39.10	-2	353	-0.57%
2023/02/03	10	39.22	0	0.00	39.30	10	352	2.84%
2023/02/02	0	0.00	5	39.00	39.15	-5	349	-1.43%
2023/02/01	0	0.00	5	38.85	38.90	-5	348	-1.44%
2023/01/31	7	38.78	10	39.00	38.85	-3	349	-0.86%
2023/01/30	11	38.75	0	0.00	38.75	11	347	3.16%
2023/01/12	0	0.00	0.2	38.65	38.60	-0.2	347	-0.06%
2023/01/04	0	0.00	3	37.97	37.95	-3	353	-0.85%
2022/12/28	0	0.00	1	38.20	38.15	-1	357	-0.28%
2022/12/20	1	38.55	0	0.00	38.15	1	365	0.27%
2022/12/19	2	38.75	1	38.60	38.50	1	368	0.27%
2022/12/16	2.1	38.48	0	0.00	38.55	2.1	368	0.56%
2022/12/15	1	39.00	1	39.00	39.00	0	363	0.00%
2022/12/14	0	0.00	6	39.21	39.40	-6	368	-1.63%
2022/12/13	5.2	39.21	1	39.25	39.05	4.2	364	1.14%
2022/12/12	20.1	39.97	0	0.00	40.00	20.1	347	5.78%
2022/12/09	10	39.64	9	40.65	40.85	1	279	0.36%
2022/12/07	1	37.65	2	37.60	37.65	-1	190	-0.52%
2022/11/04	0	0.00	11	36.30	36.35	-11	216	-5.09%
2022/10/27	5	36.20	0	0.00	36.15	5	224	2.23%
2022/10/25	0	0.00	5	36.15	35.90	-5	221	-2.25%
2022/10/21	5	36.08	0	0.00	36.05	5	221	2.26%
2022/10/20	1.2	35.92	0	0.00	36.30	1.2	223	0.53%
2022/10/18	15	36.55	10	36.74	36.60	5	224	2.22%
2022/10/13	0	0.00	1	36.75	35.75	-1	231	-0.43%
2022/10/04	1	37.80	0	0.00	37.95	1	230	0.43%
2022/09/15	0	0.00	10	40.26	39.90	-10	259	-3.86%
2022/08/26	10	40.23	0	0.00	40.15	10	266	3.75%
2022/08/24	1	40.15	0	0.00	40.20	1	267	0.37%
2022/07/26	0	38.05	0	0.00	38.25	0	246	0.00%
2022/07/22	1	37.55	0	0.00	38.20	1	243	0.41%
2022/07/21	0	37.50	0	0.00	37.55	0	246	0.00%
2022/06/30	1	39.60	0	0.00	39.15	1	242	0.41%
2022/06/29	1	40.10	1	40.00	39.80	0	236	0.00%
2022/06/21	1	39.40	1	39.50	39.50	0	226	0.00%
2022/05/10	0	39.90	0	0.00	39.95	0	329	0.00%
2022/05/09	0	0.00	10	39.65	39.70	-10	334	-2.99%
2022/05/06	0	0.00	5	39.70	40.00	-5	337	-1.48%
2022/05/05	5	40.15	10	40.00	40.05	-5	340	-1.47%
2022/05/03	0	0.00	1	39.85	39.95	-1	351	-0.28%
2022/04/27	2.1	39.51	0	0.00	39.70	2.1	376	0.56%
2022/04/25	0	0.00	0.1	41.10	40.10	-0.1	377	-0.03%
2022/04/19	5	40.50	0	0.00	40.55	5	390	1.28%
2022/04/14	1	41.10	0	0.00	41.00	1	408	0.24%
2022/04/12	0.2	40.50	5	40.40	40.50	-4.8	427	-1.12%
2022/04/08	5	40.65	1	40.60	40.65	4	582	0.69%
2022/04/07	2	40.55	13	40.86	40.55	-11	614	-1.79%
2022/04/06	1	40.80	2	40.83	40.95	-1	637	-0.16%
2022/04/01	6	40.70	1	40.75	40.70	5	639	0.78%
2022/03/30	0	0.00	1	41.10	41.10	-1	643	-0.16%
2022/03/29	1	40.85	7	40.94	40.90	-6	649	-0.92%
2022/03/28	6	40.40	1	40.90	40.90	5	650	0.77%
2022/03/25	1	40.85	3	40.90	40.80	-2	648	-0.31%
2022/03/24	5	41.11	0	0.00	41.05	5	643	0.78%
2022/03/18	0	0.00	3	41.28	41.55	-3	639	-0.47%
2022/03/17	5	41.35	0	0.00	41.25	5	638	0.78%
2022/03/16	1	40.65	0	0.00	40.70	1	636	0.16%
2022/03/15	0	0.00	1	40.90	40.70	-1	638	-0.16%
2022/03/14	0.1	41.50	0	0.00	41.30	0.1	638	0.02%
2022/03/09	0	0.00	5	40.30	40.45	-5	643	-0.78%
2022/03/08	1.1	40.03	2	40.00	39.95	-0.9	646	-0.13%
2022/03/07	2	41.15	0	0.00	41.00	2	640	0.31%
2022/03/01	5	42.30	0	0.00	42.20	5	784	0.64%
2022/02/24	0	0.00	4	42.20	41.65	-4	808	-0.50%
2022/02/23	1	42.50	1	42.55	42.60	0	800	0.00%
2022/02/22	3	42.95	0	0.00	42.40	3	802	0.37%
2022/02/21	0	0.00	1	43.20	43.10	-1	801	-0.12%
2022/02/15	3	43.18	0	0.00	42.70	3	815	0.37%
2022/02/11	1	43.60	0	0.00	43.45	1	842	0.12%
2022/02/09	2	42.80	0	0.00	43.05	2	838	0.24%
2022/01/25	2.1	41.78	0	0.00	41.70	2.1	858	0.24%
2022/01/18	0.2	43.25	0	0.00	42.90	0.2	838	0.02%
2022/01/17	0	0.00	1	43.20	43.20	-1	835	-0.12%
2022/01/14	3	42.85	15	43.02	42.95	-12	834	-1.44%
2022/01/11	2	42.90	0	0.00	42.75	2	832	0.24%
2022/01/06	8	43.33	0	0.00	43.40	8	851	0.94%
2022/01/05	2	43.75	5	43.70	43.70	-3	844	-0.36%
2022/01/04	14	44.09	0	0.00	44.15	14	833	1.68%
2022/01/03	20	45.81	6	45.97	44.85	14	807	1.73%
2021/12/30	1	43.80	4	43.60	43.75	-3	681	-0.44%
2021/12/29	2	43.15	7	42.87	43.40	-5	657	-0.76%
2021/12/28	0	0.00	14	42.36	42.30	-14	636	-2.20%
2021/12/27	0	0.00	2	42.28	42.25	-2	642	-0.31%
2021/12/24	2	42.10	0	0.00	42.05	2	652	0.31%
2021/12/23	10	42.30	0	0.00	42.40	10	653	1.53%
2021/12/22	0	0.00	1	41.85	41.90	-1	656	-0.15%
2021/12/21	5	41.80	0	0.00	41.80	5	669	0.75%
2021/12/15	1	42.05	0	0.00	41.95	1	688	0.15%
2021/12/14	1	41.80	0	0.00	41.75	1	702	0.14%
2021/12/07	0	42.35	0	0.00	42.20	0	786	0.00%
2021/12/06	0	0.00	1	42.00	42.25	-1	786	-0.13%
2021/12/03	0	0.00	2	42.00	41.95	-2	795	-0.25%
2021/12/02	1	41.95	0	0.00	41.95	1	793	0.13%
2021/12/01	0	0.00	1	42.40	42.60	-1	800	-0.12%
2021/11/26	0	0.00	4	43.00	42.20	-4	783	-0.51%
2021/11/25	15	44.53	1	45.39	43.20	14	766	1.83%
2021/11/24	7	44.14	1	44.30	44.45	6	645	0.93%
2021/11/10	1	43.55	0	0.00	43.55	1	665	0.15%
2021/11/09	0	0.00	1	42.60	42.75	-1	655	-0.15%
2021/11/08	0	0.00	4	42.94	42.90	-4	666	-0.60%
2021/11/05	1	42.90	0	0.00	42.90	1	673	0.15%
2021/11/04	1	42.30	21	42.20	42.40	-20	666	-3.00%
2021/11/02	1	42.10	0	0.00	41.50	1	673	0.15%
2021/11/01	0.7	42.50	0	0.00	41.95	0.7	692	0.10%
2021/10/27	0	0.00	0.4	41.50	41.65	-0.4	718	-0.05%
2021/10/26	0	0.00	0.2	41.85	41.55	-0.2	733	-0.03%
2021/10/25	0	0.00	0	41.90	41.50	0	737	0.00%
2021/10/19	1	41.60	1	41.40	41.40	0	784	0.00%
2021/10/18	1.1	40.98	0	0.00	40.95	1.1	783	0.14%
2021/10/13	0.1	40.10	0	0.00	40.00	0.1	780	0.01%
2021/10/06	0.1	40.10	0	0.00	39.90	0.1	861	0.01%
2021/10/01	3	41.05	0	41.20	40.80	3	860	0.35%
2021/09/28	1	42.60	2	42.68	43.00	-1	865	-0.12%
2021/09/27	2	42.30	5	42.60	42.60	-3	856	-0.35%
2021/09/24	6	42.09	1	41.70	42.05	5	852	0.59%
2021/09/17	0	0.00	1	42.50	42.40	-1	873	-0.11%
2021/09/15	0	0.00	1	41.30	41.25	-1	879	-0.11%
2021/09/14	0	0.00	11	42.06	41.85	-11	887	-1.24%
2021/09/13	21	42.04	0	0.00	42.20	21	897	2.34%
2021/09/10	15	42.78	5	42.91	42.65	10	905	1.10%
2021/09/08	1	39.00	0	0.00	39.00	1	852	0.12%
2021/09/07	1	40.60	0	0.00	40.00	1	849	0.12%
2021/09/06	1	40.50	0	0.00	40.50	1	859	0.12%
2021/08/30	0	0.00	2	40.48	40.60	-2	936	-0.21%
2021/08/25	1	40.45	0	40.48	40.55	1	1,002	0.10%
2021/08/23	0	0.00	0.2	39.80	39.55	-0.2	1,227	-0.02%
2021/08/20	3	38.65	0	0.00	38.60	3	1,254	0.24%
2021/08/17	1	39.95	0	0.00	39.35	1	1,245	0.08%
2021/08/16	5.2	39.72	10	39.70	39.70	-4.8	1,243	-0.39%
2021/08/13	1	43.40	1	43.35	43.20	0	1,219	0.00%
2021/08/12	0.3	43.50	1	43.25	43.30	-0.7	1,218	-0.06%
2021/08/11	0	0.00	4	44.20	43.85	-4	1,212	-0.33%
2021/08/10	7	44.29	0	0.00	43.95	7	1,217	0.58%
2021/08/09	0	0.00	5	44.50	44.45	-5	1,240	-0.40%
2021/08/05	5	45.75	20	45.60	45.60	-15	1,270	-1.18%
2021/08/02	0	0.00	3	45.60	45.55	-3	1,349	-0.22%
2021/07/30	0	0.00	1	44.70	44.65	-1	1,345	-0.07%
2021/07/29	1	43.75	0	0.00	44.00	1	1,343	0.07%
2021/07/27	0	0.00	2	44.65	44.25	-2	1,390	-0.14%
2021/07/23	0	0.00	1	43.95	43.90	-1	1,435	-0.07%
2021/07/22	0	0.00	1	43.75	43.55	-1	1,455	-0.07%
2021/07/21	0.1	43.55	0	0.00	43.10	0.1	1,482	0.01%
2021/07/20	0.1	43.85	1	43.60	43.45	-0.9	1,498	-0.06%
2021/07/19	3	44.40	0	0.00	44.30	3	1,518	0.20%
2021/07/15	10.3	44.66	0	0.00	45.15	10.3	1,765	0.58%
2021/07/14	7	44.17	0	0.00	44.30	7	1,788	0.39%
2021/07/13	11	44.74	8	45.11	44.65	3	1,808	0.17%
2021/07/12	0	0.00	1	44.15	44.15	-1	1,817	-0.06%
2021/07/08	0	0.00	3	44.07	44.00	-3	1,926	-0.16%
2021/07/06	4	44.45	2	44.95	44.25	2	2,080	0.10%
2021/07/01	4	43.90	1	43.70	43.80	3	2,527	0.12%
2021/06/25	1	44.15	0	0.00	43.90	1	3,306	0.03%
2021/06/22	0	43.10	0	0.00	42.85	0	3,396	0.00%
2021/06/21	0	0.00	1	43.30	43.20	-1	3,394	-0.03%
2021/06/18	5	44.38	3	44.30	44.30	2	3,401	0.06%
2021/06/15	1	44.50	0	0.00	45.15	1	3,568	0.03%
2021/06/09	0	0.00	1	44.50	44.55	-1	3,891	-0.03%
2021/06/04	0	0.00	2	44.70	44.50	-2	3,988	-0.05%
2021/06/03	6	45.45	0	0.00	45.05	6	4,005	0.15%
2021/06/02	0	0.00	12	45.87	45.60	-12	4,127	-0.29%
2021/06/01	14	48.49	1	47.10	47.35	13	4,108	0.32%
2021/05/31	1	46.00	1	44.50	46.40	0	4,098	0.00%
2021/05/24	0	0.00	1	42.00	42.00	-1	4,151	-0.02%
2021/05/21	1	41.85	0	0.00	41.45	1	4,162	0.02%
2021/05/13	2	41.70	0	0.00	41.20	2	4,124	0.05%
2021/05/12	1	41.90	1	41.90	41.55	0	4,101	0.00%
2021/05/11	1	45.40	2	45.35	44.50	-1	4,055	-0.02%
2021/05/10	0	0.00	3	47.65	47.65	-3	4,019	-0.07%
2021/05/05	0.1	46.80	0	0.00	46.35	0.1	4,007	0.00%
2021/05/04	1	45.80	5	47.22	46.65	-4	4,005	-0.10%
2021/05/03	0.2	48.30	2	48.10	47.70	-1.8	3,971	-0.05%
2021/04/29	0	0.00	3	49.25	49.20	-3	3,938	-0.08%
2021/04/28	2	49.10	0	0.00	48.60	2	3,933	0.05%
2021/04/27	1	49.30	4.1	49.92	49.30	-3.1	3,937	-0.08%
2021/04/23	2	49.53	1	50.10	49.90	1	3,907	0.03%
2021/04/22	15.2	52.07	12	51.51	50.10	3.2	3,948	0.08%
2021/04/21	7	50.04	2	50.25	50.10	5	3,736	0.13%
2021/04/19	2	49.00	2.1	49.10	49.00	-0.1	3,710	0.00%
2021/04/16	6.1	50.15	2	49.65	49.50	4.1	3,718	0.11%
2021/04/15	5	49.84	20	49.85	50.30	-15	3,718	-0.40%
2021/04/14	1.1	49.77	3	49.05	50.00	-1.9	3,796	-0.05%
2021/04/13	2	50.20	3	49.97	49.40	-1	3,799	-0.03%
2021/04/12	11	50.43	4.3	50.92	50.10	6.7	3,970	0.17%
2021/04/09	3	51.67	10	51.06	51.90	-7	3,932	-0.18%
2021/04/08	6.1	52.54	16	51.89	52.20	-9.9	3,862	-0.26%
2021/04/07	43	51.83	11	51.77	50.70	32	3,714	0.86%
2021/04/06	5	52.58	13	53.13	52.50	-8	3,493	-0.23%
2021/04/01	12	49.25	8.5	49.41	49.60	3.5	3,216	0.11%
2021/03/31	13.2	49.17	41	49.51	48.90	-27.8	3,118	-0.89%
2021/03/30	30	47.86	4	48.16	48.20	26	2,822	0.92%
2021/03/29	1	46.80	12	46.35	47.25	-11	2,705	-0.41%
2021/03/26	1	46.60	5	46.44	46.60	-4	2,704	-0.15%
2021/03/24	0	0.00	1	45.60	45.20	-1	2,657	-0.04%
2021/03/23	2	45.10	0	0.00	45.15	2	2,646	0.08%
2021/03/19	7	45.96	0	0.00	45.20	7	2,616	0.27%
2021/03/18	1	47.30	5	47.05	46.95	-4	2,538	-0.16%
2021/03/17	1.1	47.50	2	47.68	47.30	-0.9	2,496	-0.04%
2021/03/16	5	47.77	1	47.95	47.55	4	2,473	0.16%
2021/03/15	46	48.23	57	48.15	48.40	-11	2,402	-0.46%
2021/03/12	0.1	46.20	4	47.09	47.60	-3.9	2,209	-0.18%
2021/03/11	0	0.00	2	45.78	45.55	-2	2,186	-0.09%
2021/03/10	1	45.35	4	45.50	45.35	-3	2,286	-0.13%
2021/03/09	1	45.20	0	0.00	45.85	1	2,292	0.04%
2021/03/08	1.1	46.61	1	46.55	46.15	0.1	2,275	0.01%
2021/03/05	0	0.00	2	45.50	45.20	-2	2,151	-0.09%
2021/03/04	13.1	45.93	11	46.15	45.35	2.1	2,166	0.10%
2021/03/03	0.1	44.50	0	0.00	44.60	0.1	2,023	0.00%
2021/03/02	15	44.87	0	0.00	44.20	15	2,011	0.75%
2021/02/26	0	0.00	1	45.75	44.85	-1	2,003	-0.05%
2021/02/25	0	0.00	1	45.30	45.20	-1	1,981	-0.05%
2021/02/24	12	45.19	4	45.93	45.05	8	1,950	0.41%
2021/02/23	0	0.00	1	44.15	44.20	-1	1,878	-0.05%
2021/02/22	11	43.61	0	0.00	43.50	11	1,865	0.59%
2021/02/19	1	43.50	0	0.00	43.50	1	1,855	0.05%
2021/02/18	1	42.95	2	43.43	43.45	-1	1,875	-0.05%
2021/02/05	0	0.00	6	41.99	41.95	-6	1,861	-0.32%
2021/01/29	0	41.30	0	0.00	41.15	0	1,855	0.00%
2021/01/28	0	0.00	2	41.25	41.30	-2	1,847	-0.11%
2021/01/26	0	0.00	3	41.92	42.00	-3	1,846	-0.16%
2021/01/25	0	0.00	16	42.17	42.25	-16	1,849	-0.86%
2021/01/22	3	42.47	0	0.00	42.45	3	1,845	0.16%
2021/01/21	2	42.60	1	43.10	42.50	1	1,837	0.05%
2021/01/20	2	42.60	0	0.00	42.55	2	1,823	0.11%
2021/01/19	0	0.00	11	44.42	44.25	-11	1,789	-0.61%
2021/01/18	0	0.00	2	44.45	44.20	-2	1,784	-0.11%
2021/01/14	0	0.00	7	45.20	45.15	-7	1,722	-0.41%
2021/01/13	1	45.30	2	45.08	44.95	-1	1,707	-0.06%
2021/01/12	2	45.70	5	45.10	45.05	-3	1,690	-0.18%
2021/01/11	3	46.10	2	45.80	46.05	1	1,655	0.06%
2021/01/08	1	45.70	1	45.60	45.70	0	1,624	0.00%
2021/01/07	9	46.72	5	46.73	46.70	4	1,588	0.25%
2021/01/06	51	46.54	51	46.00	45.15	0	1,466	0.00%
2021/01/05	10	46.81	6	47.41	46.70	4	1,394	0.29%
2021/01/04	16	44.68	1	45.30	44.90	15	1,172	1.28%
2020/12/28	0	0.00	4	42.80	43.35	-4	1,083	-0.37%
2020/12/25	1	42.80	0	0.00	42.60	1	1,074	0.09%
2020/12/23	0	0.00	1	42.85	42.70	-1	1,075	-0.09%
2020/12/22	1	43.85	1	44.00	42.75	0	1,086	0.00%
2020/12/21	0	0.00	3	42.58	43.60	-3	1,054	-0.28%
2020/12/18	0	0.00	2	42.40	42.55	-2	1,043	-0.19%
2020/12/16	1	42.85	0	0.00	42.85	1	1,066	0.09%
2020/12/15	1	42.15	0	0.00	41.90	1	1,080	0.09%
2020/12/11	1	43.60	0	0.00	43.40	1	1,064	0.09%
2020/12/09	2	44.10	0	0.00	44.10	2	1,044	0.19%
2020/12/07	11	44.45	1	43.70	44.35	10	1,043	0.96%
2020/12/04	26	45.56	15	45.17	45.05	11	975	1.13%
2020/12/03	0	0.00	1.5	43.80	43.60	-1.5	858	-0.17%
2020/12/01	1	42.50	0	0.00	43.00	1	854	0.12%
2020/11/30	3	43.53	6	42.76	43.15	-3	860	-0.35%
2020/11/25	2	42.05	0	0.00	42.25	2	1,016	0.20%
2020/11/23	0	0.00	8	42.03	42.15	-8	1,085	-0.74%
2020/11/19	2	41.90	0	0.00	41.70	2	1,145	0.17%
2020/11/16	0	0.00	1	41.90	41.85	-1	1,278	-0.08%
2020/11/13	0	0.00	0.1	41.60	41.45	-0.1	1,284	0.00%
2020/11/12	0	0.00	1	41.30	41.35	-1	1,305	-0.08%
2020/11/04	0	0.00	1	41.30	41.30	-1	1,392	-0.07%
2020/11/02	2	39.40	3	38.82	39.15	-1	1,415	-0.07%
2020/10/26	0	0.00	1	41.25	41.15	-1	1,502	-0.07%
2020/10/23	1	41.85	2	41.75	41.55	-1	1,530	-0.07%
2020/10/22	1	40.45	0	0.00	40.70	1	1,630	0.06%
2020/10/20	2	40.70	0	0.00	40.90	2	1,836	0.11%
2020/10/19	0	0.00	1	40.45	40.40	-1	1,886	-0.05%
2020/10/16	2.5	40.37	0	0.00	40.05	2.5	1,993	0.13%
2020/10/15	1	40.80	0	0.00	40.40	1	2,028	0.05%
2020/10/12	3	41.10	0	0.00	40.95	3	2,132	0.14%
2020/10/06	2	41.90	0	0.00	41.90	2	2,325	0.09%
2020/10/05	0	0.00	2	41.00	42.25	-2	2,446	-0.08%
2020/09/29	0	0.00	3	40.75	40.60	-3	3,296	-0.09%
2020/09/28	2	40.75	0	0.00	40.60	2	3,424	0.06%
2020/09/25	0	0.00	5	40.21	40.10	-5	3,451	-0.14%
2020/09/24	0	0.00	10	40.80	40.70	-10	3,463	-0.29%
2020/09/15	1	43.15	0	0.00	42.80	1	3,511	0.03%
2020/09/14	1	42.40	1	42.55	42.75	0	3,526	0.00%
2020/09/11	0	0.00	6	42.10	42.10	-6	3,523	-0.17%
2020/09/10	1	43.10	20	43.38	43.00	-19	3,507	-0.54%
2020/09/09	5.1	43.98	0	0.00	43.90	5.1	3,492	0.14%
2020/09/08	1	44.40	0	0.00	44.70	1	3,476	0.03%
2020/09/07	4	45.53	4	44.79	44.55	0	3,478	0.00%
2020/09/02	0	0.00	4	45.20	45.35	-4	3,467	-0.12%
2020/09/01	2	45.75	10	46.15	45.80	-8	3,459	-0.23%
2020/08/31	12	46.91	11	46.68	46.20	1	3,432	0.03%
2020/08/26	1	45.15	1	45.60	45.15	0	3,224	0.00%
2020/08/25	0	0.00	11	44.69	45.40	-11	3,196	-0.34%
2020/08/24	18	45.48	6	45.63	45.10	12	3,156	0.38%
2020/08/21	1	42.30	1	42.60	42.85	0	3,051	0.00%
2020/08/20	2	41.65	3	41.17	41.70	-1	3,032	-0.03%
2020/08/18	5	43.99	1	45.15	43.90	4	2,984	0.13%
2020/08/13	0	0.00	1	44.70	43.50	-1	2,939	-0.03%
2020/08/11	1	43.50	2	44.15	43.35	-1	2,907	-0.03%
2020/08/07	0	0.00	1	44.80	44.25	-1	2,921	-0.03%
2020/08/06	2	45.08	0	0.00	44.90	2	2,913	0.07%
2020/08/05	0	0.00	4	45.78	45.70	-4	2,918	-0.14%
2020/08/04	2	44.38	1	44.35	44.40	1	2,932	0.03%
2020/08/03	5	44.49	0	0.00	44.30	5	2,989	0.17%
2020/07/31	1	44.80	4	44.25	44.90	-3	3,001	-0.10%
2020/07/30	2	44.30	2	44.25	44.45	0	2,976	0.00%
2020/07/28	9	46.00	16	45.24	44.25	-7	2,924	-0.24%
2020/07/27	14	48.35	6	48.47	46.20	8	2,815	0.28%
2020/07/24	6	47.19	0	0.00	47.15	6	2,675	0.22%
2020/07/23	1	49.30	5	49.60	48.70	-4	2,598	-0.15%
2020/07/22	29	50.86	17	51.08	50.70	12	2,542	0.47%
2020/07/21	0	0.00	3	48.10	48.00	-3	2,431	-0.12%
2020/07/20	3	45.00	1	46.20	46.90	2	2,388	0.08%
2020/07/17	2	48.20	2	48.03	47.30	0	2,362	0.00%
2020/07/16	0	0.00	2	46.60	46.95	-2	2,315	-0.09%
2020/07/15	2	49.15	2	48.38	47.75	0	2,281	0.00%
2020/07/14	11	48.69	9	48.97	47.80	2	2,232	0.09%
2020/07/13	2	50.75	1.4	50.16	50.10	0.6	2,161	0.03%
2020/07/10	15	49.86	9	49.26	51.40	6	2,095	0.29%
2020/07/09	12.1	51.62	7	52.16	50.80	5.1	1,975	0.26%
2020/07/08	38	53.63	38	53.14	53.40	0	1,737	0.00%
2020/07/07	3	50.00	8	50.00	50.00	-5	1,121	-0.45%
2020/07/06	0	0.00	9	45.50	45.50	-9	999	-0.90%
2020/07/03	0	0.00	7	41.40	41.40	-7	974	-0.72%
2020/07/01	1	38.90	0	0.00	39.00	1	903	0.11%
2020/06/29	1	38.70	0	0.00	38.65	1	859	0.12%
2020/06/24	1	39.00	0	0.00	39.00	1	849	0.12%
2020/06/23	1	38.80	1	38.85	38.85	0	857	0.00%
2020/06/22	5	39.30	0	0.00	39.15	5	852	0.59%
2020/06/17	0	0.00	15	38.30	38.40	-15	821	-1.83%
2020/06/16	0	0.00	2	38.03	38.20	-2	829	-0.24%
2020/06/10	5	38.65	0	0.00	38.65	5	832	0.60%
2020/06/09	0	0.00	20	38.33	38.20	-20	845	-2.37%
2020/06/08	1	37.95	0	0.00	37.90	1	852	0.12%
2020/06/05	20	38.15	0	0.00	38.10	20	843	2.37%
2020/06/02	0	0.00	10	37.55	37.55	-10	852	-1.17%
2020/05/27	1	37.30	0	0.00	37.30	1	845	0.12%
2020/05/26	0	0.00	1	37.40	37.20	-1	850	-0.12%
2020/05/25	0	0.00	1	36.90	37.10	-1	841	-0.12%
2020/05/20	0	0.00	6	37.05	37.00	-6	840	-0.71%
2020/05/19	10	37.50	0	0.00	37.10	10	836	1.20%
2020/05/15	1	37.65	2	37.30	37.25	-1	830	-0.12%
2020/05/14	11	37.10	0	0.00	37.05	11	794	1.38%
2020/05/08	1	36.90	2	37.23	36.95	-1	698	-0.14%
2020/05/07	0	0.00	1	34.35	34.90	-1	638	-0.16%
2020/05/04	1	33.05	0	0.00	32.95	1	614	0.16%
2020/04/23	1	32.20	0	0.00	32.25	1	652	0.15%
2020/04/22	2	31.95	0	0.00	32.10	2	652	0.31%
2020/04/21	1	32.95	0	0.00	32.00	1	650	0.15%
2020/04/17	1	33.30	0	0.00	33.45	1	643	0.16%
2020/04/15	2	32.93	0	0.00	33.00	2	644	0.31%
2020/04/08	1	31.35	31	31.31	31.70	-30	641	-4.67%
2020/04/07	0	0.00	1	31.20	31.35	-1	635	-0.16%
2020/04/01	0	0.00	13	30.50	30.65	-13	629	-2.07%
2020/03/31	0	0.00	5	30.40	30.40	-5	627	-0.80%
2020/03/30	11	29.64	1	29.45	29.80	10	620	1.61%
2020/03/27	2	30.58	1	30.60	30.20	1	620	0.16%
2020/03/26	1	29.10	1	29.35	29.80	0	611	0.00%
2020/03/25	0	0.00	2	29.58	29.35	-2	611	-0.33%
2020/03/24	1	27.25	1	27.90	28.25	0	614	0.00%
2020/03/23	2	27.03	0	0.00	27.00	2	622	0.32%
2020/03/20	1	27.65	0	0.00	27.80	1	620	0.16%
2020/03/19	10	25.50	0	0.00	25.60	10	607	1.65%
2020/03/16	2	29.55	0	0.00	29.10	2	577	0.35%
2020/03/13	5	28.49	0	0.00	29.00	5	565	0.88%
2020/03/12	3	32.12	0	0.00	31.20	3	541	0.55%
2020/03/11	3	33.97	1	33.95	33.60	2	522	0.38%
2020/03/10	1	32.90	0	0.00	33.60	1	522	0.19%
2020/03/09	2	34.00	0	0.00	33.90	2	507	0.39%
2020/02/21	3	35.95	0	0.00	36.15	3	520	0.58%
2020/02/20	5	35.69	0	0.00	35.75	5	520	0.96%
2020/02/19	10	35.60	0	0.00	35.65	10	527	1.89%
2020/02/17	1	35.60	0	0.00	35.60	1	530	0.19%
2020/02/12	1	35.45	0	0.00	35.40	1	560	0.18%
2020/02/10	0	0.00	3	35.10	34.95	-3	554	-0.54%
2020/02/07	0	0.00	1	35.90	35.80	-1	547	-0.18%
2020/02/03	1	35.00	3	35.18	35.60	-2	594	-0.34%
2020/01/31	2	36.45	0	0.00	36.65	2	584	0.34%
2020/01/30	5	37.05	0	0.00	36.50	5	582	0.86%
2020/01/16	0	0.00	1	39.00	39.15	-1	570	-0.18%
2020/01/14	0	0.00	3	39.10	39.10	-3	586	-0.52%
2020/01/09	1	38.35	0	0.00	38.30	1	643	0.16%
2020/01/07	1	38.50	0	0.00	38.80	1	653	0.15%
2020/01/06	1	38.85	0	0.00	38.90	1	654	0.15%
2019/12/31	1	39.75	0	0.00	39.70	1	684	0.15%
2019/12/26	0	0.00	1	39.95	39.75	-1	745	-0.13%
2019/12/24	1	39.60	0	0.00	39.65	1	798	0.13%
2019/12/20	0	0.00	2	40.20	40.15	-2	833	-0.24%
2019/12/19	0	0.00	3	40.18	40.25	-3	830	-0.36%
2019/12/18	0	0.00	2	39.85	39.95	-2	821	-0.24%
2019/12/16	3	39.32	0	0.00	39.35	3	823	0.36%
2019/12/13	1	39.80	0	0.00	39.55	1	831	0.12%
2019/12/04	1	38.95	0	0.00	38.95	1	923	0.11%
2019/12/02	1	39.25	0	0.00	39.25	1	929	0.11%
2019/11/27	1	39.35	0	0.00	39.55	1	925	0.11%
2019/11/26	3	39.42	0	0.00	39.35	3	924	0.32%
2019/11/22	1	39.10	0	0.00	39.00	1	918	0.11%
2019/11/20	2	39.20	0	0.00	39.05	2	928	0.22%
2019/11/19	4	39.00	0	0.00	38.95	4	934	0.43%
2019/11/18	0	0.00	1	39.10	39.30	-1	943	-0.11%
2019/11/15	0	0.00	3	38.55	38.55	-3	978	-0.31%
2019/11/13	1	38.70	0	0.00	38.55	1	991	0.10%
2019/11/12	2	38.75	0	0.00	38.55	2	993	0.20%
2019/11/11	1	38.75	0	0.00	38.90	1	985	0.10%
2019/11/08	4	39.93	0	0.00	39.95	4	983	0.41%
2019/11/06	1	39.85	0	0.00	40.00	1	991	0.10%
2019/11/05	5	40.37	1	40.75	40.30	4	988	0.40%
2019/11/04	4	40.24	2	39.98	40.25	2	982	0.20%
2019/10/31	1	38.80	2	38.95	38.80	-1	971	-0.10%
2019/10/30	1	38.95	0	0.00	38.90	1	980	0.10%
2019/10/28	0	0.00	1	39.60	39.45	-1	980	-0.10%
2019/10/24	0	0.00	1	38.70	38.95	-1	972	-0.10%
2019/10/22	2	39.00	0	0.00	39.10	2	991	0.20%
2019/10/21	9	39.21	7	39.30	39.20	2	997	0.20%
2019/10/18	0	0.00	3	39.30	39.50	-3	980	-0.31%
2019/10/17	1	38.25	0	0.00	38.25	1	941	0.11%
2019/10/15	1	38.15	2	37.88	38.05	-1	940	-0.11%
2019/10/07	4	36.74	0	0.00	36.80	4	942	0.42%
2019/10/04	11	37.23	0	0.00	37.20	11	1,001	1.10%
2019/10/01	5	38.05	2	38.13	37.95	3	1,070	0.28%
2019/09/27	1	39.35	5	38.75	38.70	-4	1,051	-0.38%
2019/09/25	5	39.23	0	0.00	39.05	5	1,072	0.47%
2019/09/19	1	39.85	0	0.00	40.00	1	1,055	0.09%
2019/09/18	0	0.00	2	39.70	39.75	-2	1,054	-0.19%
2019/09/17	4	39.75	0	0.00	39.70	4	1,052	0.38%
2019/09/12	0	0.00	2	40.45	40.35	-2	1,049	-0.19%
2019/09/11	3	39.87	0	0.00	40.00	3	1,054	0.28%
2019/09/10	14	40.21	0	0.00	40.10	14	1,059	1.32%
2019/09/09	2	41.73	0	0.00	41.60	2	1,023	0.20%
2019/09/06	3	41.98	2	41.95	41.95	1	1,023	0.10%
2019/09/05	0	0.00	4	41.75	41.85	-4	1,016	-0.39%
2019/09/04	0	0.00	21	41.72	41.70	-21	1,024	-2.05%
2019/09/02	25	42.14	0	0.00	42.00	25	1,038	2.41%
2019/08/30	0	0.00	1	41.95	41.65	-1	1,036	-0.10%
2019/08/29	0	0.00	35	41.44	41.45	-35	1,041	-3.36%
2019/08/28	0	0.00	1	41.40	41.50	-1	1,041	-0.10%
2019/08/27	2	41.35	0	0.00	41.35	2	1,047	0.19%
2019/08/26	4	41.51	1	41.50	41.45	3	1,047	0.29%
2019/08/23	35	42.40	5	42.55	42.40	30	1,048	2.86%
2019/08/22	3	42.40	30	42.65	42.45	-27	1,070	-2.52%
2019/08/21	33	42.64	0	0.00	42.55	33	1,070	3.08%
2019/08/20	18	42.74	12	43.32	42.95	6	1,067	0.56%
2019/08/19	0	0.00	1	42.30	42.15	-1	1,046	-0.10%
2019/08/16	2	41.50	0	0.00	41.95	2	1,081	0.18%
2019/08/15	5	41.10	5	41.60	41.60	0	1,090	0.00%
2019/08/14	3	41.97	0	0.00	41.80	3	1,106	0.27%
2019/08/13	2	41.85	22	41.89	41.80	-20	1,132	-1.77%
2019/08/12	0	0.00	1	42.55	42.75	-1	1,159	-0.09%
2019/08/08	0	0.00	3	42.05	42.10	-3	1,193	-0.25%
2019/08/06	4	41.13	1	41.15	41.30	3	1,320	0.23%
2019/08/02	1	42.00	0	0.00	42.00	1	1,488	0.07%
2019/08/01	8	43.18	1	43.00	43.00	7	1,497	0.47%
2019/07/31	1	43.60	0	0.00	43.65	1	1,521	0.07%
2019/07/30	0	0.00	1	44.05	43.95	-1	1,540	-0.06%
2019/07/29	0	0.00	1	45.10	45.00	-1	1,551	-0.06%
2019/07/26	3	45.25	4	45.30	45.30	-1	1,571	-0.06%
2019/07/25	4	45.61	0	0.00	45.70	4	1,594	0.25%
2019/07/24	2	45.45	1	45.85	45.80	1	1,606	0.06%
2019/07/23	18	44.70	0	0.00	44.70	18	1,599	1.13%
2019/07/22	2	44.55	0	0.00	44.65	2	1,611	0.12%
2019/07/18	1	44.60	0	0.00	44.45	1	1,700	0.06%
2019/07/17	2	44.50	0	0.00	44.70	2	1,721	0.12%
2019/07/12	0	0.00	1	45.10	45.10	-1	1,768	-0.06%
2019/07/11	1	45.35	0.1	45.45	45.30	0.9	1,797	0.05%
2019/07/10	4	45.71	2	45.60	45.20	2	1,821	0.11%
2019/07/09	3	48.92	2	49.00	48.95	1	1,784	0.06%
2019/07/08	3	48.52	0	0.00	48.40	3	1,770	0.17%
2019/07/02	0	0.00	3	47.85	47.85	-3	1,833	-0.16%
2019/06/26	0	0.00	2	47.20	47.20	-2	1,957	-0.10%
2019/06/25	0	0.00	3	47.60	47.60	-3	1,999	-0.15%
2019/06/21	2	47.40	0	0.00	47.10	2	2,084	0.10%
2019/06/19	5	47.10	1	47.10	47.15	4	2,116	0.19%
2019/06/18	5	47.07	0	0.00	47.10	5	2,118	0.24%
2019/06/17	1	47.10	0	0.00	47.40	1	2,117	0.05%
2019/06/14	2	46.58	0	0.00	46.55	2	2,110	0.09%
2019/06/12	0	0.00	1	47.20	47.00	-1	2,140	-0.05%
2019/06/11	3	46.25	0	0.00	46.80	3	2,137	0.14%
2019/06/10	0	0.00	1	46.45	46.55	-1	2,133	-0.05%
2019/06/04	0.1	46.35	0	0.00	46.10	0.1	2,142	0.00%
2019/05/24	0	0.00	4	47.36	46.90	-4	2,158	-0.19%
2019/05/22	1	48.30	0	0.00	47.75	1	2,103	0.05%
2019/05/20	1	48.50	0	0.00	48.50	1	2,065	0.05%
2019/05/17	2	49.45	0	0.00	49.00	2	2,047	0.10%
2019/05/16	3	50.37	0	0.00	50.10	3	2,022	0.15%
2019/05/15	0	0.00	11	51.58	51.70	-11	1,996	-0.55%
2019/05/14	1	48.80	1	50.10	50.30	0	1,919	0.00%
2019/05/13	36	51.44	20	51.59	50.40	16	1,877	0.85%
2019/05/08	0	0.00	2	49.85	49.80	-2	1,677	-0.12%
2019/05/07	0	0.00	4	49.11	49.55	-4	1,646	-0.24%
2019/05/06	0	0.00	5	47.70	47.90	-5	1,626	-0.31%
2019/05/03	2	49.03	0	0.00	48.90	2	1,606	0.12%
2019/05/02	1	49.75	0	0.00	49.90	1	1,582	0.06%
2019/04/26	1	50.40	1	50.00	49.65	0	1,528	0.00%
2019/04/25	1	50.30	4	50.68	50.60	-3	1,514	-0.20%
2019/04/24	0	0.00	3	50.00	49.85	-3	1,471	-0.20%
2019/04/22	1	48.75	0	0.00	48.75	1	1,420	0.07%
2019/04/19	1	50.00	0	0.00	49.80	1	1,395	0.07%
2019/04/18	0	0.00	1	49.90	49.60	-1	1,383	-0.07%
2019/04/17	0	0.00	1	49.45	49.80	-1	1,359	-0.07%
2019/04/16	3	50.02	1	50.20	49.95	2	1,325	0.15%
2019/04/15	1	50.90	1	50.70	51.00	0	1,297	0.00%
2019/04/12	2	50.00	0	0.00	49.80	2	1,266	0.16%
2019/04/11	0	0.00	1	49.80	50.10	-1	1,208	-0.08%
2019/04/10	1	49.15	0	0.00	49.15	1	1,152	0.09%
2019/04/09	0	0.00	1	48.85	48.90	-1	1,084	-0.09%
2019/04/03	1	48.60	0	0.00	48.15	1	1,048	0.10%
2019/04/02	0	0.00	3	48.17	48.35	-3	1,023	-0.29%
2019/04/01	6	48.63	7	48.61	47.85	-1	992	-0.10%
2019/03/29	1	47.45	0	0.00	47.00	1	919	0.11%
2019/03/28	0	0.00	2	47.00	47.00	-2	894	-0.22%
2019/03/27	0	0.00	1	46.50	46.50	-1	859	-0.12%
2019/03/26	10	46.35	10	46.55	46.20	0	834	0.00%
2019/03/22	1	44.90	0	0.00	44.90	1	734	0.14%
2019/03/20	0	0.00	2	44.15	44.45	-2	702	-0.28%
2019/03/18	2	43.90	0	0.00	43.80	2	685	0.29%
2019/03/14	2	43.05	0	0.00	43.00	2	661	0.30%
2019/03/11	2	42.78	1	42.70	42.85	1	685	0.15%
2019/03/07	1	42.10	0	0.00	41.70	1	718	0.14%
2019/03/04	4	42.16	0	0.00	42.35	4	800	0.50%
2019/02/27	2	41.70	1	42.80	42.75	1	800	0.12%
2019/02/25	0	0.00	1	41.70	41.70	-1	798	-0.13%
2019/02/22	1	41.50	1	41.30	41.35	0	793	0.00%
2019/02/21	0	0.00	1	41.20	41.30	-1	793	-0.13%
2019/02/19	1	41.30	0	0.00	41.30	1	790	0.13%
2019/02/18	1	41.10	2	41.33	41.15	-1	795	-0.13%
2019/02/14	1	41.40	2	41.80	42.20	-1	776	-0.13%
2019/01/28	0	0.00	2	41.10	41.20	-2	788	-0.25%
2019/01/23	0	0.00	1	40.80	40.40	-1	790	-0.13%
2019/01/22	2	40.30	0	0.00	40.45	2	792	0.25%
2019/01/21	2	41.13	0	0.00	40.95	2	791	0.25%
2019/01/17	0	0.00	2	40.78	41.00	-2	808	-0.25%
2019/01/16	1	40.05	1	40.70	40.20	0	802	0.00%
2019/01/15	1	40.10	0	0.00	39.95	1	793	0.13%
2019/01/09	0	0.00	1	40.70	40.80	-1	798	-0.13%
2019/01/08	0	0.00	1	40.00	40.35	-1	803	-0.12%
2019/01/07	3	40.23	1	40.70	40.20	2	807	0.25%
2019/01/04	2	40.08	0	0.00	40.05	2	816	0.25%
2019/01/02	1	41.50	0	0.00	41.60	1	885	0.11%
2018/12/18	1	42.50	0	0.00	42.70	1	925	0.11%
2018/12/13	0	0.00	10	43.60	43.40	-10	945	-1.06%
2018/12/07	0	0.00	1	44.10	43.80	-1	947	-0.11%
2018/12/06	1	42.85	1	43.65	42.60	0	955	0.00%
2018/12/05	2	44.08	1	44.10	43.85	1	948	0.11%
2018/11/29	0	0.00	1	43.85	43.75	-1	953	-0.10%
2018/11/28	1	42.80	1	43.45	43.50	0	931	0.00%
2018/11/27	0	0.00	2	43.15	43.40	-2	923	-0.22%
2018/11/22	0	0.00	1	41.90	40.65	-1	907	-0.11%
2018/11/12	0	0.00	1	40.15	39.90	-1	1,108	-0.09%
2018/11/08	1	40.75	0	0.00	40.80	1	1,358	0.07%
2018/11/05	0	0.00	1	39.10	39.85	-1	1,389	-0.07%
2018/11/02	1	39.90	1	39.55	39.40	0	1,395	0.00%
2018/11/01	1	38.60	0	0.00	39.65	1	1,405	0.07%
2018/10/31	0	0.00	1	38.30	38.40	-1	1,410	-0.07%
2018/10/26	1	37.50	0	0.00	37.25	1	1,555	0.06%
2018/10/25	0	0.00	1	38.00	38.50	-1	1,573	-0.06%
2018/10/18	1	39.30	0	0.00	39.65	1	1,597	0.06%
2018/10/17	0	0.00	1	39.05	38.80	-1	1,597	-0.06%
2018/10/15	0	0.00	3	38.30	37.85	-3	1,593	-0.19%
2018/10/12	0	0.00	1	38.00	38.20	-1	1,592	-0.06%
2018/10/11	3	37.87	0	0.00	37.35	3	1,594	0.19%
2018/10/09	1	41.00	0	0.00	41.45	1	1,530	0.07%
2018/10/05	3	41.10	6	40.78	41.00	-3	1,534	-0.20%
2018/10/04	1	42.30	0	0.00	42.45	1	1,520	0.07%
2018/10/02	0	0.00	3	42.13	42.25	-3	1,530	-0.20%
2018/10/01	3	41.75	0	0.00	41.65	3	1,543	0.19%
2018/09/26	0	0.00	5	42.73	42.75	-5	1,563	-0.32%
2018/09/25	0	0.00	1	43.00	42.75	-1	1,587	-0.06%
2018/09/21	3	42.78	0	0.00	42.60	3	1,592	0.19%
2018/09/17	1	43.20	0	0.00	43.30	1	1,622	0.06%
2018/09/14	1	43.80	1	43.90	43.75	0	1,639	0.00%
2018/09/11	0	0.00	2	42.60	43.20	-2	1,661	-0.12%
2018/09/10	2	42.95	3	43.50	42.75	-1	1,671	-0.06%
2018/09/06	0	0.00	2	45.15	46.00	-2	1,844	-0.11%
2018/09/05	5	45.85	3	45.68	45.65	2	1,856	0.11%
2018/09/04	4	45.30	0	0.00	45.75	4	1,937	0.21%
2018/09/03	1	44.75	0	0.00	44.75	1	1,950	0.05%
2018/08/30	6	46.49	0	0.00	46.30	6	1,974	0.30%
2018/08/28	0	0.00	14	45.98	46.50	-14	1,955	-0.72%
2018/08/27	4	45.50	3	45.48	45.50	1	1,901	0.05%
2018/08/24	2	45.03	0	0.00	45.00	2	1,908	0.10%
2018/08/21	0	0.00	4	45.65	45.95	-4	1,903	-0.21%
2018/08/20	1	44.95	1	44.85	44.90	0	1,895	0.00%
2018/08/17	3	45.37	7	45.89	45.40	-4	1,908	-0.21%
2018/08/16	10	44.91	17	45.31	45.85	-7	1,861	-0.38%
2018/08/15	1	44.15	2	44.50	44.15	-1	1,755	-0.06%
2018/08/10	2	42.00	1	42.00	42.00	1	1,663	0.06%
2018/08/09	1	41.50	0	0.00	41.50	1	1,648	0.06%
2018/08/07	1	41.05	0	0.00	41.55	1	1,651	0.06%
2018/08/06	1	41.40	3	41.42	41.50	-2	1,643	-0.12%
2018/08/03	78	40.72	73	40.76	40.95	5	1,645	0.30%
2018/08/02	0	0.00	0.5	43.25	43.25	-0.5	1,551	-0.03%
2018/07/20	0	0.00	4	41.80	41.70	-4	1,505	-0.27%
2018/07/12	0	0.00	2	41.40	41.55	-2	1,541	-0.13%
2018/07/10	0	0.00	4	41.93	41.85	-4	1,568	-0.25%
2018/07/05	2	40.60	0	0.00	40.75	2	1,593	0.13%
2018/06/29	5	42.60	5	43.00	43.00	0	1,677	0.00%
2018/06/27	0	0.00	1	42.85	42.85	-1	1,676	-0.06%
2018/06/26	5	42.60	5	43.00	43.00	0	1,686	0.00%
2018/06/25	1	43.00	0	0.00	43.60	1	1,667	0.06%
2018/06/22	1	42.65	1	42.65	42.55	0	1,660	0.00%
2018/06/21	1	43.60	1	43.50	43.60	0	1,647	0.00%
2018/06/19	0	0.00	6	44.62	44.15	-6	1,663	-0.36%
2018/06/15	1	45.70	1	44.95	44.95	0	1,663	0.00%
2018/06/12	4	45.91	3	45.23	44.70	1	1,441	0.07%
2018/06/11	5	45.55	0	0.00	45.65	5	1,385	0.36%
2018/06/07	2	47.70	0	0.00	47.10	2	1,416	0.14%
2018/06/01	1	47.25	0	0.00	46.90	1	1,478	0.07%
2018/05/31	0	0.00	3	47.25	47.90	-3	1,479	-0.20%
2018/05/30	2	46.53	0	0.00	46.80	2	1,476	0.14%
2018/05/29	0	0.00	1	47.75	47.55	-1	1,485	-0.07%
2018/05/28	6	47.58	2	47.80	48.00	4	1,519	0.26%
2018/05/25	3	47.37	1	47.90	47.20	2	1,525	0.13%
2018/05/24	1	46.60	0	0.00	47.10	1	1,510	0.07%
2018/05/23	6	46.68	0	0.00	46.90	6	1,519	0.39%
2018/05/22	0	0.00	1	47.20	47.30	-1	1,526	-0.07%
2018/05/21	2	46.40	2	46.78	47.15	0	1,519	0.00%
2018/05/17	5	44.65	0	0.00	44.60	5	1,576	0.32%
2018/05/15	2	44.55	2	44.63	44.40	0	1,691	0.00%
2018/05/11	1	45.50	0	0.00	45.00	1	1,830	0.05%
2018/04/26	0	0.00	1	42.60	41.05	-1	2,461	-0.04%
2018/04/25	1	41.90	1	41.90	42.10	0	2,550	0.00%
2018/04/24	3	42.42	1	42.50	42.35	2	2,653	0.08%
2018/04/20	1	44.00	0	0.00	44.35	1	2,946	0.03%
2018/04/19	2	44.50	0	0.00	44.35	2	3,197	0.06%
2018/04/18	2	43.88	2	43.93	43.30	0	3,615	0.00%
2018/04/17	11	44.05	2	44.10	44.00	9	3,784	0.24%
2018/04/16	1	45.25	1	45.10	45.30	0	4,033	0.00%
2018/04/13	1	45.65	3	45.55	45.55	-2	4,085	-0.05%
2018/04/12	3	45.22	1	45.50	45.15	2	4,140	0.05%
2018/04/11	1	47.25	1	46.30	46.30	0	4,140	0.00%
2018/04/02	20	47.89	20	47.99	48.00	0	4,452	0.00%
2018/03/31	0	0.00	1	46.05	46.05	-1	4,492	-0.02%
2018/03/30	0	0.00	1	45.20	45.30	-1	4,645	-0.02%
2018/03/29	2	45.30	1	44.95	45.00	1	4,935	0.02%
2018/03/28	1	45.90	1	45.75	45.60	0	5,181	0.00%
2018/03/27	2	45.98	1	46.00	46.00	1	5,385	0.02%
2018/03/26	1	45.25	1	45.40	45.30	0	5,509	0.00%
2018/03/23	5	45.84	0	0.00	45.75	5	5,695	0.09%
2018/03/22	1	47.20	1	47.00	46.50	0	5,687	0.00%
2018/03/21	1	46.95	3	47.15	46.95	-2	5,678	-0.04%
2018/03/19	3	47.65	1	48.00	47.65	2	5,678	0.04%
2018/03/15	1	46.85	1	46.65	46.55	0	5,650	0.00%
2018/03/14	2	47.25	1	47.35	47.35	1	5,646	0.02%
2018/03/13	1	47.65	1	48.15	48.00	0	5,633	0.00%
2018/03/09	0	0.00	2	47.93	49.00	-2	5,632	-0.04%
2018/03/08	2	47.83	0	0.00	46.80	2	5,634	0.04%
2018/02/21	0	0.00	1	50.10	50.90	-1	5,563	-0.02%
2018/02/12	2	48.80	0	0.00	48.80	2	5,564	0.04%
2018/02/09	5	48.60	0	0.00	50.70	5	5,536	0.09%
2018/02/06	8	49.63	0	0.00	47.35	8	5,452	0.15%
2018/02/01	10	53.65	0	0.00	52.90	10	5,513	0.18%
2018/01/29	4	56.58	27	56.60	53.70	-23	5,645	-0.41%
2018/01/26	2	55.10	0	0.00	55.90	2	5,568	0.04%
2018/01/25	21	55.39	2	54.20	54.30	19	5,551	0.34%
2018/01/24	1	53.00	1	54.70	55.00	0	5,524	0.00%
2018/01/23	2	54.25	2	55.70	53.50	0	5,508	0.00%
2018/01/22	1	52.70	1	54.20	54.60	0	5,472	0.00%
2018/01/18	1	55.50	2	54.80	54.50	-1	5,542	-0.02%
2018/01/17	2	55.30	2	55.15	54.40	0	5,908	0.00%
2018/01/16	5	54.00	52	54.22	53.90	-47	5,799	-0.81%
2018/01/15	3	54.80	74	54.02	54.80	-71	5,700	-1.25%
2018/01/12	256	52.79	135	53.71	53.20	121	5,469	2.21%	大買/大賣/鉅額交易
2018/01/11	19	50.26	11.1	50.73	51.00	7.9	5,056	0.16%
2018/01/10	16	49.80	24	50.45	48.95	-8	4,929	-0.16%
2018/01/09	0	0.00	6	47.55	47.50	-6	4,691	-0.13%
2018/01/04	5	47.50	5	47.20	47.10	0	4,710	0.00%
2018/01/02	0	0.00	2	49.28	48.85	-2	4,534	-0.04%