盟立 (2464)-元大-汐止券商分點個股進出

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
46.40
漲跌
▼1.25
漲幅
-2.62%
成交量
3,793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: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－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/18	5	46.26	1	46.25	46.40	4	6,370	0.06%
2024/04/17	12	47.15	2	47.40	47.65	10	6,310	0.16%
2024/04/16	7	46.37	3	45.95	46.40	4	6,251	0.06%
2024/04/15	7	49.09	19	48.32	48.20	-12	6,159	-0.19%
2024/04/12	12	50.57	4	50.45	50.20	8	6,060	0.13%
2024/04/11	35.1	50.99	13	50.55	50.00	22.1	5,920	0.37%
2024/04/10	75.1	55.84	58.2	55.28	55.20	16.9	5,637	0.30%
2024/04/09	24	53.01	29.3	53.53	53.70	-5.3	4,978	-0.11%
2024/04/08	7	47.72	16.6	48.54	48.90	-9.6	4,446	-0.21%
2024/04/03	1	46.80	3	46.83	46.70	-2	4,212	-0.05%
2024/04/02	10	47.34	3	47.53	47.65	7	4,148	0.17%
2024/04/01	5.1	47.34	26	47.84	47.10	-20.9	4,060	-0.51%
2024/03/29	24	47.05	6	48.27	46.55	18	3,885	0.46%
2024/03/28	16	47.27	4	47.86	47.00	12	3,775	0.32%
2024/03/27	51	48.43	89	49.33	47.90	-38	3,638	-1.04%
2024/03/26	40.4	46.44	35	46.26	45.55	5.4	3,117	0.17%
2024/03/25	18	46.72	18	47.02	46.60	0	2,855	0.00%
2024/03/22	3	42.73	10	44.92	45.85	-7	2,418	-0.29%
2024/03/21	0	0.00	12	41.52	41.70	-12	2,151	-0.56%
2024/03/20	16	42.47	10	42.21	42.00	6	2,095	0.29%
2024/03/19	19	42.61	39.1	43.09	42.10	-20.1	1,948	-1.03%
2024/03/18	3	39.60	1.1	40.06	40.45	1.9	1,545	0.12%
2024/03/15	1	38.10	0	0.00	38.35	1	1,431	0.07%
2024/03/14	4	39.05	0	0.00	38.60	4	1,418	0.28%
2024/03/13	11	40.62	5	40.67	39.65	6	1,389	0.43%
2024/03/12	0	0.00	17	38.50	38.80	-17	1,190	-1.43%
2024/03/11	0	0.00	5	37.90	37.85	-5	1,169	-0.43%
2024/03/08	17	38.33	0	0.00	38.05	17	1,160	1.47%
2024/03/07	8	39.18	1	39.65	39.20	7	1,124	0.62%
2024/03/06	2.1	40.30	28	40.04	40.05	-25.9	1,084	-2.39%
2024/03/05	4	39.13	0	0.00	39.00	4	942	0.42%
2024/03/04	11	39.98	13	39.98	40.00	-2	905	-0.22%
2024/03/01	1	38.61	2	39.40	39.45	-1	767	-0.13%
2024/02/29	1	38.00	0	0.00	38.15	1	696	0.14%
2024/02/27	1	38.30	0	0.00	37.75	1	683	0.15%
2024/02/26	0.1	38.41	0	38.40	38.40	0.1	663	0.01%
2024/02/23	3.3	38.82	2	38.88	38.25	1.3	641	0.21%
2024/02/22	6	39.23	4	38.66	40.00	2	544	0.37%
2024/02/21	2	37.00	0	0.00	37.40	2	420	0.48%
2024/02/19	0	0.00	1	37.60	37.40	-1	396	-0.25%
2024/02/16	2	37.30	0	0.00	37.30	2	400	0.50%
2024/02/15	5	38.45	1	38.55	38.25	4	383	1.04%
2024/01/31	0	0.00	15.5	36.10	35.90	-15.5	322	-4.80%
2023/12/20	0	0.00	2	35.95	36.00	-2	484	-0.41%
2023/12/14	2	36.00	0	0.00	36.10	2	496	0.40%
2023/12/11	1	36.20	0	0.00	36.20	1	526	0.19%
2023/11/14	2	36.00	0	0.00	36.10	2	926	0.22%
2023/11/10	6	35.65	0	0.00	35.65	6	948	0.63%
2023/11/01	2	36.70	0	0.00	37.00	2	1,378	0.15%
2023/10/11	2	37.50	0	0.00	37.10	2	1,654	0.12%
2023/10/06	2	37.70	0	0.00	37.80	2	1,645	0.12%
2023/09/27	1	38.00	0	0.00	38.25	1	1,655	0.06%
2023/09/20	1	38.75	0	0.00	38.70	1	1,644	0.06%
2023/09/11	1	40.15	0	0.00	40.00	1	1,574	0.06%
2023/09/07	1	41.80	0	0.00	41.25	1	1,541	0.06%
2023/09/05	2	42.05	3	42.35	42.10	-1	1,501	-0.07%
2023/09/04	2	40.25	0	0.00	41.00	2	1,416	0.14%
2023/08/30	0	0.00	1	40.45	40.50	-1	1,324	-0.08%
2023/08/28	0	0.00	1	38.80	38.80	-1	1,278	-0.08%
2023/08/24	0	0.00	0.1	39.55	38.45	-0.1	1,254	-0.01%
2023/08/23	2	37.95	5	38.00	37.80	-3	1,207	-0.25%
2023/08/16	1.1	37.25	0	0.00	37.05	1.1	1,158	0.09%
2023/08/14	0	0.00	1	38.05	37.70	-1	1,132	-0.09%
2023/08/09	1	41.10	11	41.57	41.40	-10	1,059	-0.94%
2023/08/08	4	41.94	0	41.30	42.40	4	1,023	0.39%
2023/08/07	8	43.37	17	43.33	43.00	-9	936	-0.96%
2023/08/04	0	0.00	8.1	40.62	40.85	-8.1	697	-1.16%
2023/08/02	0	0.00	1	39.10	38.25	-1	588	-0.17%
2023/07/28	0	0.00	1	39.55	39.25	-1	533	-0.19%
2023/07/27	1	38.70	1	38.85	38.65	0	511	0.00%
2023/07/26	0	0.00	24	39.55	39.20	-24	499	-4.81%
2023/07/25	7	39.77	4	39.74	39.20	3	446	0.67%
2023/07/24	4	38.26	20	38.93	38.70	-16	352	-4.53%
2023/07/13	0	0.00	3	36.60	36.80	-3	260	-1.15%
2023/07/11	0	0.00	10	36.80	37.10	-10	253	-3.95%
2023/07/04	2	36.65	0	0.00	36.70	2	231	0.87%
2023/06/21	0	0.00	5	38.00	38.20	-5	219	-2.28%
2023/06/13	2	37.50	0	0.00	37.30	2	218	0.92%
2023/05/17	0	0.00	4	36.95	37.15	-4	254	-1.57%
2023/05/16	4	36.20	0	0.00	36.35	4	250	1.60%
2023/05/15	3	36.63	10	36.55	36.55	-7	238	-2.93%
2023/03/27	3	37.98	0.1	38.03	37.95	2.9	223	1.30%
2023/03/24	3	38.03	1	38.05	38.00	2	228	0.88%
2023/03/15	2	38.50	0	0.00	38.15	2	394	0.51%
2023/03/14	1	38.55	0	0.00	38.60	1	386	0.26%
2023/03/10	0	0.00	1	39.20	39.15	-1	381	-0.27%
2023/02/24	2	39.10	0	0.00	39.15	2	359	0.56%
2023/02/21	2	39.50	0	0.00	39.35	2	354	0.56%
2023/02/17	1	39.00	0	0.00	39.10	1	349	0.29%
2023/02/16	0	0.00	2	39.00	39.05	-2	352	-0.57%
2023/01/30	0	0.00	2	38.55	38.75	-2	347	-0.58%
2022/12/28	0	0.00	1	38.10	38.15	-1	357	-0.28%
2022/12/27	0	0.00	8	38.24	38.30	-8	357	-2.24%
2022/12/22	1	38.25	0	0.00	38.25	1	362	0.28%
2022/12/20	4	38.23	0	0.00	38.15	4	365	1.09%
2022/12/16	8	38.55	8	38.45	38.55	0	368	0.00%
2022/12/15	9	39.05	26	39.18	39.00	-17	363	-4.68%
2022/12/14	5	39.16	0	0.00	39.40	5	368	1.36%
2022/12/13	19	39.40	0	0.00	39.05	19	364	5.22%
2022/12/12	20	40.01	2	40.10	40.00	18	347	5.18%
2022/12/09	0	0.00	4	40.36	40.85	-4	279	-1.43%
2022/11/30	5	37.70	0	0.00	37.60	5	193	2.59%
2022/11/17	1	37.55	0	0.00	37.95	1	199	0.50%
2022/11/16	1	37.30	0	0.00	37.30	1	200	0.50%
2022/11/11	1	37.00	0	0.00	37.30	1	197	0.51%
2022/11/08	1	37.05	0	0.00	37.25	1	204	0.49%
2022/10/11	2.1	36.81	0	0.00	36.75	2.1	228	0.91%
2022/09/29	0	38.00	0	0.00	37.80	0	231	0.01%
2022/09/28	1	37.90	0	0.00	37.90	1	232	0.43%
2022/09/20	0	0.00	6	39.95	40.15	-6	256	-2.34%
2022/09/19	1	39.50	0	0.00	39.50	1	255	0.39%
2022/09/12	0	0.00	1.1	40.21	40.05	-1.1	274	-0.40%
2022/09/06	0.1	39.15	0	0.00	39.25	0.1	275	0.04%
2022/08/25	2	40.20	0	0.00	40.20	2	265	0.75%
2022/08/19	1	40.50	0	0.00	40.40	1	261	0.38%
2022/08/12	5	40.00	0	0.00	39.90	5	251	1.99%
2022/08/10	0	0.00	1	39.00	38.75	-1	238	-0.42%
2022/07/22	0	0.00	1	37.55	38.20	-1	243	-0.41%
2022/07/19	0	0.00	2	37.80	37.80	-2	255	-0.78%
2022/07/12	0	0.00	5	36.30	36.15	-5	253	-1.97%
2022/07/06	1	36.55	0	0.00	36.05	1	261	0.38%
2022/07/05	1	36.95	0	0.00	36.80	1	260	0.38%
2022/06/24	0	0.00	1	39.85	39.90	-1	225	-0.44%
2022/06/20	0	0.00	3	39.40	39.15	-3	228	-1.31%
2022/06/17	6	39.93	9	39.77	39.80	-3	225	-1.33%
2022/06/15	0	0.00	4	40.53	40.30	-4	227	-1.76%
2022/06/14	1	40.15	0	0.00	40.45	1	228	0.44%
2022/06/13	0	0.00	2	40.20	40.20	-2	230	-0.87%
2022/06/01	1	40.85	0	0.00	40.60	1	267	0.37%
2022/05/30	1	40.65	0	0.00	40.65	1	268	0.37%
2022/05/19	0	0.00	2	39.65	39.65	-2	302	-0.66%
2022/05/16	0	0.00	1	39.90	39.95	-1	310	-0.32%
2022/05/13	0	0.00	2	39.80	39.75	-2	310	-0.64%
2022/05/09	6	39.68	0	0.00	39.70	6	334	1.79%
2022/05/04	2	40.10	0	0.00	39.95	2	344	0.58%
2022/05/03	1	40.00	0	0.00	39.95	1	351	0.28%
2022/04/26	1	40.20	0	0.00	40.20	1	374	0.27%
2022/04/20	0	0.00	1	40.90	40.90	-1	383	-0.26%
2022/04/15	2	40.55	0	0.00	40.55	2	397	0.50%
2022/04/13	0	0.00	1	40.85	40.95	-1	413	-0.24%
2022/04/12	0	0.00	1	40.25	40.50	-1	427	-0.23%
2022/04/07	1	40.55	0	0.00	40.55	1	614	0.16%
2022/03/31	2	40.93	0	0.00	40.90	2	640	0.31%
2022/03/25	1	40.80	0	0.00	40.80	1	648	0.15%
2022/03/24	1	41.15	0	0.00	41.05	1	643	0.16%
2022/03/23	1	41.45	0	0.00	41.45	1	640	0.16%
2022/03/22	5	41.53	0	0.00	41.60	5	637	0.78%
2022/03/17	1	41.25	0	0.00	41.25	1	638	0.16%
2022/03/16	1	40.50	0	0.00	40.70	1	636	0.16%
2022/03/10	1	41.15	0	0.00	41.20	1	641	0.16%
2022/03/01	1	42.20	0	0.00	42.20	1	784	0.13%
2022/02/24	0	0.00	1	42.15	41.65	-1	808	-0.12%
2022/02/21	0	0.00	1	43.15	43.10	-1	801	-0.12%
2022/02/18	1	42.90	0	0.00	43.10	1	800	0.12%
2022/02/17	0	0.00	1.1	43.14	42.70	-1.1	805	-0.13%
2022/02/16	0	0.00	0.1	43.18	43.00	-0.1	810	-0.02%
2022/02/15	0.2	43.00	10	43.15	42.70	-9.8	815	-1.20%
2022/02/08	1	42.65	0	0.00	42.90	1	850	0.12%
2022/01/26	0	0.00	3	41.85	42.00	-3	857	-0.35%
2022/01/25	1	41.75	0	0.00	41.70	1	858	0.12%
2022/01/21	0	0.00	1	42.90	42.50	-1	856	-0.12%
2022/01/20	1	43.50	0	0.00	43.60	1	849	0.12%
2022/01/12	10	43.05	12	43.28	43.50	-2	831	-0.24%
2022/01/11	1	42.90	0	0.00	42.75	1	832	0.12%
2022/01/05	2	43.75	0	0.00	43.70	2	844	0.24%
2022/01/04	31	44.11	2	44.33	44.15	29	833	3.48%
2022/01/03	14	45.57	9	45.81	44.85	5	807	0.62%
2021/12/30	3	43.67	3	43.47	43.75	0	681	0.00%
2021/12/29	1	43.25	3	43.22	43.40	-2	657	-0.30%
2021/12/28	1	42.30	0	0.00	42.30	1	636	0.16%
2021/12/08	0	0.00	1	42.50	42.25	-1	719	-0.14%
2021/12/02	2	41.90	0	0.00	41.95	2	793	0.25%
2021/11/30	9	42.18	0	0.00	42.10	9	796	1.13%
2021/11/29	1	41.95	0	0.00	41.85	1	794	0.13%
2021/11/26	6	42.50	0	0.00	42.20	6	783	0.77%
2021/11/25	27	45.63	12	43.54	43.20	15	766	1.96%
2021/11/24	0	0.00	1	44.15	44.45	-1	645	-0.15%
2021/11/23	4	43.78	0	0.00	43.75	4	629	0.64%
2021/11/12	1	43.10	0	0.00	42.90	1	636	0.16%
2021/11/10	1	43.60	1	43.45	43.55	0	665	0.00%
2021/11/05	1	42.50	1.5	42.77	42.90	-0.5	673	-0.07%
2021/10/29	0	0.00	2	41.70	41.80	-2	691	-0.29%
2021/10/18	16	41.56	1	41.40	40.95	15	783	1.91%
2021/10/15	1	41.95	4	41.35	42.40	-3	782	-0.38%
2021/10/01	1.5	41.27	1	41.95	40.80	0.5	860	0.06%
2021/09/29	1	42.10	1	42.10	42.05	0	862	0.00%
2021/09/28	0	0.00	1	42.95	43.00	-1	865	-0.12%
2021/09/27	0	0.00	1	42.95	42.60	-1	856	-0.12%
2021/09/24	0	0.00	1	41.85	42.05	-1	852	-0.12%
2021/09/22	1	41.35	0	0.00	41.30	1	866	0.12%
2021/09/17	0	0.00	2.4	42.68	42.40	-2.4	873	-0.27%
2021/09/15	0	0.00	2.7	41.37	41.25	-2.7	879	-0.30%
2021/09/13	2	42.10	3	42.15	42.20	-1	897	-0.11%
2021/09/10	5	42.51	9	42.72	42.65	-4	905	-0.44%
2021/09/08	1	39.30	0	0.00	39.00	1	852	0.12%
2021/09/07	1	40.20	0	0.00	40.00	1	849	0.12%
2021/09/06	1	40.50	1	40.95	40.50	0	859	0.00%
2021/08/25	0	0.00	1	40.65	40.55	-1	1,002	-0.10%
2021/08/20	1	38.50	0	0.00	38.60	1	1,254	0.08%
2021/08/19	0	0.00	1	39.05	38.80	-1	1,247	-0.08%
2021/08/16	2	39.73	0	0.00	39.70	2	1,243	0.16%
2021/08/13	1	43.20	0	0.00	43.20	1	1,219	0.08%
2021/08/12	2	43.38	0	0.00	43.30	2	1,218	0.16%
2021/08/11	3	43.92	1	43.60	43.85	2	1,212	0.16%
2021/08/10	0	0.00	1	44.30	43.95	-1	1,217	-0.08%
2021/08/06	1	45.00	1	45.25	44.90	0	1,256	0.00%
2021/08/05	1	45.65	0	0.00	45.60	1	1,270	0.08%
2021/08/02	1	45.45	3	45.30	45.55	-2	1,349	-0.15%
2021/07/26	0	0.00	1	44.75	44.80	-1	1,423	-0.07%
2021/07/23	1	44.05	10	44.00	43.90	-9	1,435	-0.63%
2021/07/21	1	43.50	0	0.00	43.10	1	1,482	0.07%
2021/07/20	1	43.60	3	43.50	43.45	-2	1,498	-0.13%
2021/07/15	1	45.05	2	44.95	45.15	-1	1,765	-0.06%
2021/07/14	3	44.50	1	44.30	44.30	2	1,788	0.11%
2021/07/13	2	45.20	3	45.20	44.65	-1	1,808	-0.06%
2021/07/12	2	44.13	0	0.00	44.15	2	1,817	0.11%
2021/07/09	10	43.65	0	0.00	43.70	10	1,856	0.54%
2021/07/08	0	0.00	1	44.25	44.00	-1	1,926	-0.05%
2021/07/07	3	44.30	0	0.00	44.10	3	1,978	0.15%
2021/07/06	2	44.20	0	0.00	44.25	2	2,080	0.10%
2021/07/05	2	44.60	1	44.75	44.70	1	2,166	0.05%
2021/07/02	1	43.65	2	44.18	43.90	-1	2,305	-0.04%
2021/07/01	1	43.75	0	0.00	43.80	1	2,527	0.04%
2021/06/30	0.5	43.75	3	43.65	43.70	-2.5	2,806	-0.09%
2021/06/29	1	43.60	1	43.65	43.65	0	2,901	0.00%
2021/06/28	1	43.90	1	44.40	43.90	0	3,193	0.00%
2021/06/25	3	44.08	1	43.70	43.90	2	3,306	0.06%
2021/06/24	1	43.40	2	43.38	43.40	-1	3,350	-0.03%
2021/06/23	1	43.25	0	0.00	43.30	1	3,385	0.03%
2021/06/22	1	43.15	0	0.00	42.85	1	3,396	0.03%
2021/06/21	2	43.63	0	0.00	43.20	2	3,394	0.06%
2021/06/09	1	44.70	0	0.00	44.55	1	3,891	0.03%
2021/06/08	0	0.00	1.5	45.83	45.50	-1.5	3,984	-0.04%
2021/06/03	0	0.00	5	45.11	45.05	-5	4,005	-0.12%
2021/06/02	4	45.94	11	45.61	45.60	-7	4,127	-0.17%
2021/06/01	16	47.88	17	48.30	47.35	-1	4,108	-0.02%
2021/05/31	18	44.45	0	0.00	46.40	18	4,098	0.44%
2021/05/28	0	0.00	2	44.18	44.25	-2	4,039	-0.05%
2021/05/25	1	42.60	0	0.00	42.50	1	4,088	0.02%
2021/05/21	7	41.76	7	41.49	41.45	0	4,162	0.00%
2021/05/20	1	41.15	2	41.10	41.15	-1	4,170	-0.02%
2021/05/19	2	41.65	0	0.00	41.65	2	4,169	0.05%
2021/05/18	1	41.85	0	0.00	42.00	1	4,178	0.02%
2021/05/17	0	0.00	0.7	39.29	39.10	-0.7	4,172	-0.02%
2021/05/14	2	41.80	9	41.26	41.50	-7	4,143	-0.17%
2021/05/13	0	0.00	5	42.40	41.20	-5	4,124	-0.12%
2021/05/12	6	42.08	2	41.70	41.55	4	4,101	0.10%
2021/05/11	2.1	44.93	0	0.00	44.50	2.1	4,055	0.05%
2021/05/10	1	47.50	1	47.85	47.65	0	4,019	0.00%
2021/05/07	0	0.00	1	47.35	48.05	-1	4,017	-0.02%
2021/05/04	3	45.78	7	46.63	46.65	-4	4,005	-0.10%
2021/05/03	0	0.00	3	48.22	47.70	-3	3,971	-0.08%
2021/04/28	1	48.90	10	48.82	48.60	-9	3,933	-0.23%
2021/04/27	4	49.31	0	0.00	49.30	4	3,937	0.10%
2021/04/26	3.1	50.10	3.2	50.02	50.00	-0.1	3,913	0.00%
2021/04/23	0	0.00	1	49.90	49.90	-1	3,907	-0.03%
2021/04/22	13	51.97	18	51.60	50.10	-5	3,948	-0.13%
2021/04/21	2	50.20	2	50.40	50.10	0	3,736	0.00%
2021/04/20	0	0.00	5	49.85	50.90	-5	3,723	-0.13%
2021/04/19	6.2	49.04	6	49.10	49.00	0.2	3,710	0.01%
2021/04/16	6	49.70	0	0.00	49.50	6	3,718	0.16%
2021/04/15	1	49.75	1	50.00	50.30	0	3,718	0.00%
2021/04/14	13	49.15	5	48.64	50.00	8	3,796	0.21%
2021/04/13	2	50.00	4	50.08	49.40	-2	3,799	-0.05%
2021/04/12	9	50.68	1	51.10	50.10	8	3,970	0.20%
2021/04/09	5	52.46	0	0.00	51.90	5	3,932	0.13%
2021/04/08	3	52.10	15	52.69	52.20	-12	3,862	-0.31%
2021/04/07	18	51.66	30	52.34	50.70	-12	3,714	-0.32%
2021/04/06	35	52.87	22	52.53	52.50	13	3,493	0.37%
2021/04/01	6	49.20	12	49.43	49.60	-6	3,216	-0.19%
2021/03/31	34	49.24	15.1	49.60	48.90	18.9	3,118	0.61%
2021/03/30	6	47.41	4	47.81	48.20	2	2,822	0.07%
2021/03/29	1.1	46.40	8	46.89	47.25	-6.9	2,705	-0.26%
2021/03/26	13	46.48	1	46.55	46.60	12	2,704	0.44%
2021/03/25	0	0.00	9	45.51	45.55	-9	2,676	-0.34%
2021/03/24	7	45.26	3.1	45.61	45.20	4	2,657	0.15%
2021/03/23	7	45.00	1	45.15	45.15	6	2,646	0.23%
2021/03/22	0.1	45.20	2	45.55	45.20	-1.9	2,631	-0.07%
2021/03/19	5	45.47	2	45.80	45.20	3	2,616	0.12%
2021/03/18	4	47.20	4	47.55	46.95	0	2,538	0.00%
2021/03/17	2.1	47.51	13	47.28	47.30	-11	2,496	-0.44%
2021/03/16	32	47.98	76	47.67	47.55	-44	2,473	-1.78%
2021/03/15	77	47.83	26	48.16	48.40	51	2,402	2.12%
2021/03/12	6	47.13	13	47.03	47.60	-7	2,209	-0.32%
2021/03/11	1	45.50	0	0.00	45.55	1	2,186	0.05%
2021/03/10	0	0.00	2	45.80	45.35	-2	2,286	-0.09%
2021/03/09	2	45.73	5	45.81	45.85	-3	2,292	-0.13%
2021/03/08	2	47.23	29.5	46.43	46.15	-27.5	2,275	-1.21%
2021/03/05	0	0.00	1	45.40	45.20	-1	2,151	-0.05%
2021/03/04	6	45.46	7	46.21	45.35	-1	2,166	-0.05%
2021/03/03	1	44.10	4	44.54	44.60	-3	2,023	-0.15%
2021/03/02	2	44.55	1	44.20	44.20	1	2,011	0.05%
2021/02/26	0	0.00	1	44.85	44.85	-1	2,003	-0.05%
2021/02/25	3	45.15	6	45.57	45.20	-3	1,981	-0.15%
2021/02/24	1	45.30	7.2	45.49	45.05	-6.2	1,950	-0.32%
2021/02/23	1	44.05	5	44.20	44.20	-4	1,878	-0.21%
2021/02/22	5	43.57	16	43.60	43.50	-11	1,865	-0.59%
2021/02/18	0	0.00	2	43.30	43.45	-2	1,875	-0.11%
2021/02/17	1	42.25	3	42.57	42.50	-2	1,871	-0.11%
2021/02/05	0	42.00	2	41.90	41.95	-2	1,861	-0.11%
2021/02/04	0	0.00	0	42.30	41.65	0	1,861	0.00%
2021/02/03	1	42.00	0	0.00	41.65	1	1,868	0.05%
2021/02/02	3	42.07	3	41.87	41.90	0	1,870	0.00%
2021/02/01	1	41.10	4	40.70	40.80	-3	1,862	-0.16%
2021/01/29	2.1	41.18	3	41.27	41.15	-0.9	1,855	-0.05%
2021/01/28	3.2	41.42	4	41.44	41.30	-0.8	1,847	-0.04%
2021/01/27	4	41.99	0	0.00	41.95	4	1,847	0.22%
2021/01/26	0	0.00	4	41.95	42.00	-4	1,846	-0.22%
2021/01/25	2.5	41.97	0	0.00	42.25	2.5	1,849	0.14%
2021/01/22	2	42.20	3	42.50	42.45	-1	1,845	-0.05%
2021/01/21	8	42.21	2	42.68	42.50	6	1,837	0.33%
2021/01/20	7	43.14	8	42.80	42.55	-1	1,823	-0.06%
2021/01/19	3	44.40	4	44.76	44.25	-1	1,789	-0.06%
2021/01/18	3	43.92	3	44.45	44.20	0	1,784	0.00%
2021/01/15	0	0.00	6	44.65	44.60	-6	1,782	-0.34%
2021/01/13	2	45.15	2	45.38	44.95	0	1,707	0.00%
2021/01/12	6.1	45.44	0	0.00	45.05	6.1	1,690	0.36%
2021/01/11	8	45.39	4	45.03	46.05	4	1,655	0.24%
2021/01/08	5	45.88	1	45.80	45.70	4	1,624	0.25%
2021/01/07	28	46.82	9	46.68	46.70	19	1,588	1.20%
2021/01/06	1	45.20	7	45.61	45.15	-6	1,466	-0.41%
2021/01/05	18	47.03	9	46.41	46.70	9	1,394	0.65%
2021/01/04	1	44.45	1	44.00	44.90	0	1,172	0.00%
2020/12/31	0	0.00	3	43.67	44.00	-3	1,105	-0.27%
2020/12/29	0	0.00	8	42.85	42.80	-8	1,084	-0.74%
2020/12/28	1	43.10	0	0.00	43.35	1	1,083	0.09%
2020/12/24	1.2	42.75	0	0.00	42.75	1.2	1,073	0.11%
2020/12/22	9	43.66	5	43.77	42.75	4	1,086	0.37%
2020/12/21	3	43.25	0	0.00	43.60	3	1,054	0.28%
2020/12/18	2	42.25	6	42.55	42.55	-4	1,043	-0.38%
2020/12/17	3	42.38	0	0.00	42.35	3	1,051	0.29%
2020/12/16	0	0.00	1	42.50	42.85	-1	1,066	-0.09%
2020/12/15	2	42.00	0	0.00	41.90	2	1,080	0.19%
2020/12/14	3	42.98	0	0.00	43.00	3	1,065	0.28%
2020/12/11	7	43.44	0	0.00	43.40	7	1,064	0.66%
2020/12/10	1	43.15	5	43.65	43.10	-4	1,050	-0.38%
2020/12/09	6	44.01	0	0.00	44.10	6	1,044	0.57%
2020/12/07	9	44.24	3	44.38	44.35	6	1,043	0.57%
2020/12/04	2	45.05	10	45.98	45.05	-8	975	-0.82%
2020/12/03	5	43.92	4	43.75	43.60	1	858	0.12%
2020/12/02	0	0.00	5	42.86	43.10	-5	848	-0.59%
2020/12/01	2	42.78	0	0.00	43.00	2	854	0.23%
2020/11/30	8	43.35	11	43.27	43.15	-3	860	-0.35%
2020/11/27	2	42.25	0	0.00	42.05	2	841	0.24%
2020/11/24	0	0.00	1	42.20	42.30	-1	1,028	-0.10%
2020/11/23	0	0.00	1	42.20	42.15	-1	1,085	-0.09%
2020/11/19	1	41.50	0	0.00	41.70	1	1,145	0.09%
2020/11/17	2	42.28	2	42.75	42.15	0	1,262	0.00%
2020/11/16	0	0.00	4	42.04	41.85	-4	1,278	-0.31%
2020/11/13	0	0.00	1	41.35	41.45	-1	1,284	-0.08%
2020/11/11	4	41.50	1	41.60	41.35	3	1,324	0.23%
2020/11/10	1	41.25	0	0.00	40.95	1	1,322	0.08%
2020/11/09	1	40.80	5	41.11	40.95	-4	1,345	-0.30%
2020/11/06	1	40.85	1	40.95	40.80	0	1,357	0.00%
2020/11/05	2	40.88	0	0.00	40.80	2	1,374	0.15%
2020/11/04	2	41.00	2	41.25	41.30	0	1,392	0.00%
2020/11/03	0	0.00	0.1	40.10	40.10	-0.1	1,396	-0.01%
2020/11/02	0	0.00	7	39.05	39.15	-7	1,415	-0.49%
2020/10/28	4	40.49	0	0.00	40.35	4	1,456	0.27%
2020/10/23	3	41.60	1	41.40	41.55	2	1,530	0.13%
2020/10/22	3	40.23	0	0.00	40.70	3	1,630	0.18%
2020/10/21	1	40.70	0	0.00	40.70	1	1,760	0.06%
2020/10/20	4	41.11	1	40.95	40.90	3	1,836	0.16%
2020/10/16	4	40.35	0	0.00	40.05	4	1,993	0.20%
2020/10/15	6	40.30	0	0.00	40.40	6	2,028	0.30%
2020/10/13	2	40.55	0	0.00	40.55	2	2,102	0.10%
2020/10/06	0	0.00	4	41.90	41.90	-4	2,325	-0.17%
2020/10/05	0	0.00	1	41.85	42.25	-1	2,446	-0.04%
2020/09/24	1	41.00	3	40.70	40.70	-2	3,463	-0.06%
2020/09/23	0	0.00	1	42.05	41.90	-1	3,494	-0.03%
2020/09/22	2	42.63	2	42.35	42.20	0	3,524	0.00%
2020/09/21	3	43.97	4	43.70	43.05	-1	3,526	-0.03%
2020/09/18	3	43.13	0	0.00	43.80	3	3,519	0.09%
2020/09/15	2	43.20	0	0.00	42.80	2	3,511	0.06%
2020/09/14	0	0.00	1	42.50	42.75	-1	3,526	-0.03%
2020/09/11	0	0.00	3	42.25	42.10	-3	3,523	-0.09%
2020/09/10	2	43.08	0	0.00	43.00	2	3,507	0.06%
2020/09/09	0	0.00	4	43.81	43.90	-4	3,492	-0.11%
2020/09/08	1	44.65	1	44.25	44.70	0	3,476	0.00%
2020/09/07	2	44.63	3	45.65	44.55	-1	3,478	-0.03%
2020/09/04	1	44.70	2	44.90	44.95	-1	3,479	-0.03%
2020/09/03	1	45.45	1	46.00	45.30	0	3,478	0.00%
2020/09/02	0	0.00	2	45.55	45.35	-2	3,467	-0.06%
2020/09/01	5	45.50	1	45.80	45.80	4	3,459	0.12%
2020/08/31	9	46.68	7	46.39	46.20	2	3,432	0.06%
2020/08/28	2	44.85	0	0.00	44.35	2	3,292	0.06%
2020/08/27	11	46.33	1	46.70	45.15	10	3,278	0.31%
2020/08/26	0	0.00	6	45.43	45.15	-6	3,224	-0.19%
2020/08/25	4	45.15	2	44.85	45.40	2	3,196	0.06%
2020/08/24	8	44.71	16	44.36	45.10	-8	3,156	-0.25%
2020/08/21	3	42.07	10	42.51	42.85	-7	3,051	-0.23%
2020/08/20	3	41.00	6	41.04	41.70	-3	3,032	-0.10%
2020/08/19	3	43.10	7	43.34	43.15	-4	2,997	-0.13%
2020/08/18	13	44.57	11	44.20	43.90	2	2,984	0.07%
2020/08/17	8	44.72	0	0.00	44.60	8	2,965	0.27%
2020/08/14	5	44.00	0	0.00	44.05	5	2,946	0.17%
2020/08/13	1	43.50	0	0.00	43.50	1	2,939	0.03%
2020/08/12	27	43.22	27	43.66	43.70	0	2,915	0.00%
2020/08/11	1	43.60	0	0.00	43.35	1	2,907	0.03%
2020/08/10	0	0.00	1	44.05	44.05	-1	2,926	-0.03%
2020/08/07	1	44.90	5	44.71	44.25	-4	2,921	-0.14%
2020/08/06	1	45.40	0	0.00	44.90	1	2,913	0.03%
2020/08/05	2	45.78	3	45.90	45.70	-1	2,918	-0.03%
2020/08/04	4	44.61	2	44.45	44.40	2	2,932	0.07%
2020/08/03	5	44.35	3	44.42	44.30	2	2,989	0.07%
2020/07/31	9	44.78	2	44.85	44.90	7	3,001	0.23%
2020/07/30	3	44.27	4	44.36	44.45	-1	2,976	-0.03%
2020/07/29	4	44.73	2	44.53	44.50	2	2,951	0.07%
2020/07/28	29	45.90	36	44.60	44.25	-7	2,924	-0.24%
2020/07/27	25	47.52	8	48.98	46.20	17	2,815	0.60%
2020/07/24	6	47.18	7	46.80	47.15	-1	2,675	-0.04%
2020/07/23	4	48.90	2	49.55	48.70	2	2,598	0.08%
2020/07/22	6	49.50	9	49.29	50.70	-3	2,542	-0.12%
2020/07/21	2	47.90	5	47.90	48.00	-3	2,431	-0.12%
2020/07/20	0	0.00	3	46.50	46.90	-3	2,388	-0.13%
2020/07/17	11	47.74	2	48.60	47.30	9	2,362	0.38%
2020/07/16	2	46.80	9	46.72	46.95	-7	2,315	-0.30%
2020/07/15	3	48.75	2	48.63	47.75	1	2,281	0.04%
2020/07/14	0	0.00	6	48.54	47.80	-6	2,232	-0.27%
2020/07/13	6	51.82	9	51.08	50.10	-3	2,161	-0.14%
2020/07/10	1	50.00	4	50.30	51.40	-3	2,095	-0.14%
2020/07/09	15	52.50	12	52.17	50.80	3	1,975	0.15%
2020/07/08	53	53.41	66	53.02	53.40	-13	1,737	-0.75%
2020/07/07	3	50.00	4	50.00	50.00	-1	1,121	-0.09%
2020/07/06	0	0.00	2	45.50	45.50	-2	999	-0.20%
2020/07/02	2	37.25	0	0.00	37.65	2	952	0.21%
2020/07/01	0	0.00	6	38.90	39.00	-6	903	-0.66%
2020/06/30	1	38.85	0	0.00	38.90	1	867	0.12%
2020/06/29	1.1	38.66	0	0.00	38.65	1.1	859	0.12%
2020/06/24	0	0.00	3	38.90	39.00	-3	849	-0.35%
2020/06/23	2	39.05	0	0.00	38.85	2	857	0.23%
2020/06/22	1	39.25	0	0.00	39.15	1	852	0.12%
2020/06/19	9	38.89	0	0.00	38.90	9	844	1.07%
2020/06/18	1	38.60	0	0.00	38.55	1	825	0.12%
2020/06/17	3	38.45	10	38.50	38.40	-7	821	-0.85%
2020/06/12	1	36.40	0	0.00	37.10	1	846	0.12%
2020/06/10	3	38.65	5	38.80	38.65	-2	832	-0.24%
2020/06/09	0	0.00	3	38.20	38.20	-3	845	-0.35%
2020/06/08	3	38.07	0	0.00	37.90	3	852	0.35%
2020/06/05	0	0.00	5	37.75	38.10	-5	843	-0.59%
2020/06/03	3	37.60	0	0.00	37.65	3	853	0.35%
2020/06/02	1	37.60	0	0.00	37.55	1	852	0.12%
2020/05/29	1	36.90	0	0.00	37.10	1	838	0.12%
2020/05/27	5	37.35	0	0.00	37.30	5	845	0.59%
2020/05/26	0	0.00	2	37.45	37.20	-2	850	-0.24%
2020/05/19	0	0.00	1	37.10	37.10	-1	836	-0.12%
2020/05/18	1	37.20	0	0.00	37.05	1	834	0.12%
2020/05/14	10	37.05	1	37.30	37.05	9	794	1.13%
2020/05/13	8	37.19	5	37.17	37.50	3	781	0.38%
2020/05/12	2	37.50	10	37.62	37.50	-8	773	-1.03%
2020/05/11	5	38.19	16	38.08	38.10	-11	751	-1.46%
2020/05/08	18	36.84	0	0.00	36.95	18	698	2.58%
2020/05/07	5	34.60	0	0.00	34.90	5	638	0.78%
2020/04/30	0	0.00	1	33.40	33.55	-1	611	-0.16%
2020/04/29	2	33.05	0	0.00	33.00	2	619	0.32%
2020/04/21	1	32.30	6	32.85	32.00	-5	650	-0.77%
2020/04/20	5	33.40	0	0.00	33.40	5	642	0.78%
2020/04/16	0	0.00	3	32.95	32.90	-3	639	-0.47%
2020/04/15	1	32.95	0	0.00	33.00	1	644	0.16%
2020/04/14	1	32.50	2	32.75	32.80	-1	641	-0.16%
2020/04/09	1	32.30	0	0.00	32.40	1	650	0.15%
2020/04/07	5	31.20	0	0.00	31.35	5	635	0.79%
2020/03/27	1	30.35	0	0.00	30.20	1	620	0.16%
2020/03/20	0	0.00	1	27.80	27.80	-1	620	-0.16%
2020/03/19	1	27.30	0	0.00	25.60	1	607	0.16%
2020/03/17	0	0.00	1	28.60	28.70	-1	584	-0.17%
2020/03/13	0	0.00	1	28.55	29.00	-1	565	-0.18%
2020/03/12	1	31.20	0	0.00	31.20	1	541	0.18%
2020/03/06	3	34.68	0	0.00	34.60	3	504	0.60%
2020/02/26	0	0.00	1	35.75	35.60	-1	518	-0.19%
2020/02/12	0	0.00	1	35.50	35.40	-1	560	-0.18%
2020/02/11	0	0.00	4	35.00	35.05	-4	557	-0.72%
2020/02/03	1	35.20	1	35.00	35.60	0	594	0.00%
2020/01/31	0	0.00	1	36.80	36.65	-1	584	-0.17%
2020/01/30	0	0.00	3	36.40	36.50	-3	582	-0.51%
2020/01/20	0	0.00	2	39.10	39.00	-2	560	-0.36%
2020/01/08	3	38.40	4	38.56	38.40	-1	645	-0.15%
2020/01/07	4	38.45	0	0.00	38.80	4	653	0.61%
2020/01/06	2	39.08	0	0.00	38.90	2	654	0.31%
2020/01/03	2	39.40	0	0.00	39.50	2	657	0.30%
2019/12/31	1	39.70	0.1	39.65	39.70	0.9	684	0.14%
2019/12/30	0	0.00	4	39.63	39.60	-4	717	-0.56%
2019/12/27	1	39.70	0	0.00	39.60	1	733	0.14%
2019/12/23	1	40.15	0	0.00	39.95	1	803	0.12%
2019/12/20	4	40.25	0	0.00	40.15	4	833	0.48%
2019/12/18	0	0.00	6	39.93	39.95	-6	821	-0.73%
2019/12/17	6	39.48	0	0.00	39.50	6	819	0.73%
2019/12/16	1	39.20	0	0.00	39.35	1	823	0.12%
2019/12/13	2	39.80	0	0.00	39.55	2	831	0.24%
2019/12/10	2	39.30	0	0.00	39.35	2	853	0.23%
2019/12/05	1	39.05	0	0.00	39.15	1	913	0.11%
2019/11/27	1	39.40	0	0.00	39.55	1	925	0.11%
2019/11/26	0	0.00	1	39.60	39.35	-1	924	-0.11%
2019/11/21	1	39.10	0	0.00	39.10	1	929	0.11%
2019/11/18	2	39.18	4	39.25	39.30	-2	943	-0.21%
2019/11/14	1	38.55	0	0.00	38.50	1	984	0.10%
2019/11/11	2	39.38	0	0.00	38.90	2	985	0.20%
2019/11/04	4	40.05	5	40.04	40.25	-1	982	-0.10%
2019/10/28	1	39.50	0	0.00	39.45	1	980	0.10%
2019/10/18	1	39.20	1	39.50	39.50	0	980	0.00%
2019/10/17	10	38.30	9	38.30	38.25	1	941	0.11%
2019/10/15	0	0.00	1	38.10	38.05	-1	940	-0.11%
2019/10/14	9	37.35	10	37.35	37.30	-1	940	-0.11%
2019/10/09	0	0.00	1	37.10	36.90	-1	944	-0.11%
2019/10/08	1	37.30	0	0.00	37.40	1	942	0.11%
2019/10/07	0	0.00	1	36.80	36.80	-1	942	-0.11%
2019/10/04	4	37.20	1	37.15	37.20	3	1,001	0.30%
2019/10/03	2	38.05	1	37.95	38.00	1	1,043	0.10%
2019/09/25	4	39.43	0	0.00	39.05	4	1,072	0.37%
2019/09/20	4	40.20	0	0.00	40.30	4	1,064	0.38%
2019/09/18	2	39.75	0	0.00	39.75	2	1,054	0.19%
2019/09/16	0	0.00	5	40.00	40.00	-5	1,043	-0.48%
2019/09/12	5	40.35	0	0.00	40.35	5	1,049	0.48%
2019/09/11	0	0.00	5	39.90	40.00	-5	1,054	-0.47%
2019/09/10	13	40.05	0	0.00	40.10	13	1,059	1.23%
2019/09/05	0	0.00	13	41.98	41.85	-13	1,016	-1.28%
2019/08/29	1	41.40	0	0.00	41.45	1	1,041	0.10%
2019/08/26	1	41.45	0	0.00	41.45	1	1,047	0.10%
2019/08/20	0	0.00	5	43.05	42.95	-5	1,067	-0.47%
2019/08/19	0	0.00	1	42.50	42.15	-1	1,046	-0.10%
2019/08/16	5	41.95	0	0.00	41.95	5	1,081	0.46%
2019/08/15	1	41.60	0.2	43.00	41.60	0.8	1,090	0.08%
2019/08/14	2	42.05	0	0.00	41.80	2	1,106	0.18%
2019/08/13	1	41.95	0	0.00	41.80	1	1,132	0.09%
2019/08/06	5	41.15	4	41.10	41.30	1	1,320	0.08%
2019/08/05	3	41.77	0	0.00	41.55	3	1,450	0.21%
2019/08/02	3	42.20	0	0.00	42.00	3	1,488	0.20%
2019/08/01	1	43.35	6	43.20	43.00	-5	1,497	-0.33%
2019/07/31	0	0.00	3	43.65	43.65	-3	1,521	-0.20%
2019/07/30	1	44.10	0	0.00	43.95	1	1,540	0.06%
2019/07/29	3	44.93	0	0.00	45.00	3	1,551	0.19%
2019/07/26	3	45.30	2	45.25	45.30	1	1,571	0.06%
2019/07/25	6	45.86	0	0.00	45.70	6	1,594	0.38%
2019/07/24	1	45.80	6	45.45	45.80	-5	1,606	-0.31%
2019/07/23	5	44.64	0	0.00	44.70	5	1,599	0.31%
2019/07/22	2	44.65	0	0.00	44.65	2	1,611	0.12%
2019/07/19	0	0.00	4	44.50	44.50	-4	1,663	-0.24%
2019/07/16	0	0.00	5	44.55	44.45	-5	1,753	-0.29%
2019/07/15	2	44.65	0	0.00	44.60	2	1,756	0.11%
2019/07/11	3	45.35	0	45.45	45.30	3	1,797	0.17%
2019/07/10	12	45.52	0	0.00	45.20	12	1,821	0.66%
2019/07/09	3	48.90	8	48.87	48.95	-5	1,784	-0.28%
2019/07/08	2	48.38	0	0.00	48.40	2	1,770	0.11%
2019/07/05	2	48.13	0	0.00	48.25	2	1,791	0.11%
2019/07/04	2	48.10	0	0.00	48.15	2	1,838	0.11%
2019/07/03	2	48.25	1	48.20	48.25	1	1,838	0.05%
2019/07/02	1	47.90	0	0.00	47.85	1	1,833	0.05%
2019/07/01	2	48.08	0	0.00	47.95	2	1,843	0.11%
2019/06/28	1	47.85	1	47.95	47.90	0	1,863	0.00%
2019/06/24	0	0.00	10	47.61	47.70	-10	2,024	-0.49%
2019/06/21	2	47.38	0	0.00	47.10	2	2,084	0.10%
2019/06/20	1	47.45	5	47.40	47.40	-4	2,107	-0.19%
2019/06/19	1	47.10	2	47.15	47.15	-1	2,116	-0.05%
2019/06/18	3	46.85	1	47.60	47.10	2	2,118	0.09%
2019/06/17	5	47.40	0	0.00	47.40	5	2,117	0.24%
2019/06/14	1	46.50	1	46.60	46.55	0	2,110	0.00%
2019/06/13	0	0.00	3	46.67	46.90	-3	2,120	-0.14%
2019/06/12	9	47.08	0	0.00	47.00	9	2,140	0.42%
2019/06/06	1	45.90	0	0.00	45.95	1	2,132	0.05%
2019/05/31	1	46.55	0	0.00	46.60	1	2,147	0.05%
2019/05/28	0	0.00	2	46.25	46.45	-2	2,151	-0.09%
2019/05/23	1	46.30	3	46.25	46.25	-2	2,142	-0.09%
2019/05/20	2	48.48	0	0.00	48.50	2	2,065	0.10%
2019/05/17	9	49.28	0	0.00	49.00	9	2,047	0.44%
2019/05/16	2	50.95	0	0.00	50.10	2	2,022	0.10%
2019/05/15	3	51.37	8	51.74	51.70	-5	1,996	-0.25%
2019/05/14	3	49.53	2	49.08	50.30	1	1,919	0.05%
2019/05/13	7	51.24	6	51.58	50.40	1	1,877	0.05%
2019/05/10	1	49.80	3	49.55	50.00	-2	1,744	-0.11%
2019/05/08	1	49.80	0	0.00	49.80	1	1,677	0.06%
2019/05/07	0	0.00	1	49.40	49.55	-1	1,646	-0.06%
2019/05/06	0.2	47.95	5	48.05	47.90	-4.8	1,626	-0.30%
2019/05/03	2.2	49.06	0	0.00	48.90	2.2	1,606	0.14%
2019/05/02	3	49.82	0	0.00	49.90	3	1,582	0.19%
2019/04/29	1.2	49.02	0	0.00	48.65	1.2	1,548	0.08%
2019/04/26	1	49.65	3	49.95	49.65	-2	1,528	-0.13%
2019/04/25	5	50.70	13	50.71	50.60	-8	1,514	-0.53%
2019/04/24	2	50.00	1	49.70	49.85	1	1,471	0.07%
2019/04/23	1	48.30	12	48.54	49.20	-11	1,446	-0.76%
2019/04/22	4	49.08	0	0.00	48.75	4	1,420	0.28%
2019/04/19	8	49.81	0	0.00	49.80	8	1,395	0.57%
2019/04/18	0	0.00	4	50.00	49.60	-4	1,383	-0.29%
2019/04/17	4.2	49.93	4	49.98	49.80	0.2	1,359	0.01%
2019/04/16	6	50.00	0	0.00	49.95	6	1,325	0.45%
2019/04/15	10	50.79	0	0.00	51.00	10	1,297	0.77%
2019/04/12	4.2	50.07	8	50.86	49.80	-3.8	1,266	-0.30%
2019/04/10	3	49.68	2.1	49.47	49.15	0.9	1,152	0.08%
2019/04/09	1	48.70	0	0.00	48.90	1	1,084	0.09%
2019/04/08	2	48.40	4	48.53	48.65	-2	1,069	-0.19%
2019/04/03	1	48.20	1	48.35	48.15	0	1,048	0.00%
2019/04/02	6	48.07	0	0.00	48.35	6	1,023	0.59%
2019/04/01	3	48.28	8	48.53	47.85	-5	992	-0.50%
2019/03/29	3	47.50	1	47.40	47.00	2	919	0.22%
2019/03/28	41	47.10	40	47.08	47.00	1	894	0.11%
2019/03/26	9	46.13	3	46.10	46.20	6	834	0.72%
2019/03/21	0	0.00	1	44.60	44.45	-1	712	-0.14%
2019/03/20	0	0.00	5	44.45	44.45	-5	702	-0.71%
2019/03/18	0	0.00	1	44.00	43.80	-1	685	-0.15%
2019/03/14	0	0.00	1	43.20	43.00	-1	661	-0.15%
2019/03/11	4	42.75	0	0.00	42.85	4	685	0.58%
2019/03/05	2	42.10	0	0.00	41.90	2	764	0.26%
2019/02/26	0	0.00	1	42.05	42.00	-1	799	-0.13%
2019/02/25	0	0.00	1	41.50	41.70	-1	798	-0.13%
2019/02/22	2	41.40	0	0.00	41.35	2	793	0.25%
2019/02/21	2	41.20	0	0.00	41.30	2	793	0.25%
2019/02/19	0	0.00	1	41.25	41.30	-1	790	-0.13%
2019/02/15	0	0.00	2	42.40	41.70	-2	783	-0.26%
2019/02/14	2	42.05	2	41.80	42.20	0	776	0.00%
2019/02/12	2	41.20	0	0.00	41.25	2	770	0.26%
2019/01/30	0	41.00	0	0.00	40.85	0	779	0.00%
2019/01/29	0	40.90	0	0.00	40.90	0	786	0.00%
2019/01/24	0	0.00	2	40.40	40.20	-2	794	-0.25%
2019/01/21	0	0.00	2	41.20	40.95	-2	791	-0.25%
2019/01/04	2	40.25	0	0.00	40.05	2	816	0.25%
2018/12/28	0	0.00	2	41.80	42.00	-2	888	-0.23%
2018/12/27	2	42.30	0	0.00	42.15	2	905	0.22%
2018/12/24	2	42.60	0	0.00	42.80	2	909	0.22%
2018/12/21	2	42.30	2	42.20	41.80	0	936	0.00%
2018/12/17	0	0.00	2	43.20	43.20	-2	940	-0.21%
2018/12/10	2	42.90	0	0.00	42.90	2	951	0.21%
2018/12/05	5	44.00	0	0.00	43.85	5	948	0.53%
2018/12/04	2	45.00	5	44.60	44.90	-3	970	-0.31%
2018/11/28	5	43.45	0	0.00	43.50	5	931	0.54%
2018/11/23	0	0.00	2	41.50	41.55	-2	888	-0.23%
2018/11/22	0	0.00	1	40.75	40.65	-1	907	-0.11%
2018/11/16	0	0.00	2	40.55	40.50	-2	992	-0.20%
2018/11/13	1	38.50	3	39.80	40.35	-2	1,057	-0.19%
2018/11/08	0	0.00	1	40.85	40.80	-1	1,358	-0.07%
2018/10/26	6	37.65	3	37.60	37.25	3	1,555	0.19%
2018/10/25	1	38.25	0	0.00	38.50	1	1,573	0.06%
2018/10/22	1	39.40	1	39.95	39.90	0	1,607	0.00%
2018/10/18	0	0.00	1	39.10	39.65	-1	1,597	-0.06%
2018/10/15	1	37.95	0	0.00	37.85	1	1,593	0.06%
2018/10/12	0	0.00	3	38.15	38.20	-3	1,592	-0.19%
2018/10/11	0	0.00	1	39.10	37.35	-1	1,594	-0.06%
2018/10/03	0	0.00	2	42.20	42.40	-2	1,527	-0.13%
2018/10/01	2	41.80	0	0.00	41.65	2	1,543	0.13%
2018/09/28	0	0.00	2	41.85	42.05	-2	1,557	-0.13%
2018/09/26	2	42.75	0	0.00	42.75	2	1,563	0.13%
2018/09/17	0	0.00	1	43.60	43.30	-1	1,622	-0.06%
2018/09/12	1	42.95	1	42.70	42.95	0	1,665	0.00%
2018/09/10	0	0.00	9	43.02	42.75	-9	1,671	-0.54%
2018/09/07	2	46.50	1	46.65	44.80	1	1,864	0.05%
2018/09/06	6	45.75	0	0.00	46.00	6	1,844	0.33%
2018/09/03	0	0.00	2	45.20	44.75	-2	1,950	-0.10%
2018/08/31	1	45.95	0	0.00	45.85	1	1,955	0.05%
2018/08/29	1	46.85	1	46.25	46.30	0	1,985	0.00%
2018/08/28	3	46.45	0	0.00	46.50	3	1,955	0.15%
2018/08/23	1	45.30	0	0.00	44.80	1	1,915	0.05%
2018/08/22	1	46.00	0	0.00	45.20	1	1,912	0.05%
2018/08/21	0	0.00	2	45.70	45.95	-2	1,903	-0.11%
2018/08/20	2	44.55	2	44.95	44.90	0	1,895	0.00%
2018/08/17	12	46.17	11	45.53	45.40	1	1,908	0.05%
2018/08/16	9	44.87	10	45.39	45.85	-1	1,861	-0.05%
2018/08/15	7	44.44	5	44.16	44.15	2	1,755	0.11%
2018/08/13	0	0.00	1	42.00	41.55	-1	1,678	-0.06%
2018/08/09	1	41.45	0	0.00	41.50	1	1,648	0.06%
2018/08/06	0	0.00	4	41.35	41.50	-4	1,643	-0.24%
2018/08/03	1	41.20	280	40.91	40.95	-279	1,645	-16.95%	大賣/鉅額交易
2018/08/02	50	43.25	10	43.05	43.25	40	1,551	2.58%
2018/08/01	94	43.63	0	0.00	43.70	94	1,541	6.10%
2018/07/31	1	42.60	0	0.00	42.85	1	1,511	0.07%
2018/07/30	0	0.00	14	42.70	43.00	-14	1,501	-0.93%
2018/07/27	0	0.00	48.1	42.27	42.25	-48.1	1,483	-3.24%
2018/07/20	20	41.70	10	41.85	41.70	10	1,505	0.66%
2018/07/19	30	41.80	85	41.68	41.80	-55	1,505	-3.65%
2018/07/18	30	42.05	0	0.00	42.00	30	1,517	1.98%
2018/07/17	90	42.51	0	0.00	42.60	90	1,509	5.96%
2018/07/16	30	42.75	0	0.00	42.75	30	1,509	1.99%
2018/07/13	100	42.18	1	41.95	42.10	99	1,522	6.50%
2018/07/09	0	0.00	10	41.70	42.10	-10	1,567	-0.64%
2018/07/06	11	40.18	0	0.00	40.00	11	1,592	0.69%
2018/07/05	1	40.75	0	0.00	40.75	1	1,593	0.06%
2018/07/04	1	40.80	0	0.00	40.80	1	1,605	0.06%
2018/07/03	1	42.55	0	0.00	41.50	1	1,611	0.06%
2018/07/02	2	42.90	0	0.00	43.00	2	1,620	0.12%
2018/06/29	0	0.00	1	42.95	43.00	-1	1,677	-0.06%
2018/06/28	0	0.00	1	42.75	42.75	-1	1,676	-0.06%
2018/06/20	0	0.00	3	43.58	43.80	-3	1,659	-0.18%
2018/06/12	4	44.99	0	0.00	44.70	4	1,441	0.28%
2018/06/08	7	46.13	1	46.15	46.00	6	1,409	0.43%
2018/06/06	0	0.00	2	46.50	46.85	-2	1,421	-0.14%
2018/06/04	1	47.20	0	0.00	47.40	1	1,479	0.07%
2018/05/31	3	46.70	0	0.00	47.90	3	1,479	0.20%
2018/05/30	2	46.63	8	46.55	46.80	-6	1,476	-0.41%
2018/05/29	0	0.00	18	47.50	47.55	-18	1,485	-1.21%
2018/05/28	2	47.85	0	0.00	48.00	2	1,519	0.13%
2018/05/25	2	47.60	2	47.55	47.20	0	1,525	0.00%
2018/05/24	0	0.00	10	46.60	47.10	-10	1,510	-0.66%
2018/05/23	6	46.90	0	0.00	46.90	6	1,519	0.39%
2018/05/22	1	47.45	5	47.58	47.30	-4	1,526	-0.26%
2018/05/21	2	46.70	0	0.00	47.15	2	1,519	0.13%
2018/05/10	0	0.00	2	44.70	45.30	-2	1,823	-0.11%
2018/05/09	0	0.00	1	44.25	43.75	-1	1,836	-0.05%
2018/05/03	0	0.00	2	42.80	42.95	-2	2,116	-0.09%
2018/05/02	0	42.65	0	0.00	42.65	0	2,194	0.00%
2018/04/27	2	41.33	0	0.00	41.30	2	2,371	0.08%
2018/04/26	0	0.00	22	41.10	41.05	-22	2,461	-0.89%
2018/04/25	5	42.02	0	0.00	42.10	5	2,550	0.20%
2018/04/20	0	0.00	3	43.85	44.35	-3	2,946	-0.10%
2018/04/19	3	43.85	2	44.55	44.35	1	3,197	0.03%
2018/04/18	6	43.84	5	43.45	43.30	1	3,615	0.03%
2018/04/17	4	44.10	0	0.00	44.00	4	3,784	0.11%
2018/04/16	0	0.00	5	45.25	45.30	-5	4,033	-0.12%
2018/04/13	1	45.55	0	0.00	45.55	1	4,085	0.02%
2018/04/12	8	45.43	0	0.00	45.15	8	4,140	0.19%
2018/04/10	5	47.20	2	47.40	47.10	3	4,235	0.07%
2018/04/09	0	0.00	1	47.30	47.15	-1	4,294	-0.02%
2018/04/03	8	47.48	0	0.00	47.30	8	4,412	0.18%
2018/04/02	6	47.13	5	47.53	48.00	1	4,452	0.02%
2018/03/31	0	0.00	1	45.90	46.05	-1	4,492	-0.02%
2018/03/30	2	45.33	0	0.00	45.30	2	4,645	0.04%
2018/03/29	6	45.09	1	45.00	45.00	5	4,935	0.10%
2018/03/28	1	45.80	0	0.00	45.60	1	5,181	0.02%
2018/03/26	1	45.30	0	0.00	45.30	1	5,509	0.02%
2018/03/23	0	0.00	17	45.70	45.75	-17	5,695	-0.30%
2018/03/22	1	46.55	0	0.00	46.50	1	5,687	0.02%
2018/03/20	1	47.25	0	0.00	47.40	1	5,668	0.02%
2018/03/19	19	47.85	2	48.00	47.65	17	5,678	0.30%
2018/03/16	1	46.85	1	47.25	47.25	0	5,658	0.00%
2018/03/15	1	47.00	0	0.00	46.55	1	5,650	0.02%
2018/03/14	1	47.15	0	0.00	47.35	1	5,646	0.02%
2018/03/13	1	47.80	2	48.15	48.00	-1	5,633	-0.02%
2018/03/09	5	49.00	1	48.20	49.00	4	5,632	0.07%
2018/03/08	2	46.48	0	0.00	46.80	2	5,634	0.04%
2018/03/07	4	48.00	0	0.00	47.85	4	5,602	0.07%
2018/03/06	1	47.80	2	48.50	48.50	-1	5,621	-0.02%
2018/03/05	5	48.35	0	0.00	48.10	5	5,620	0.09%
2018/03/02	0	0.00	2	49.25	48.85	-2	5,613	-0.04%
2018/03/01	4	50.40	5	49.96	49.40	-1	5,600	-0.02%
2018/02/27	1	49.70	0	0.00	49.45	1	5,569	0.02%
2018/02/26	0	0.00	5	50.50	50.30	-5	5,560	-0.09%
2018/02/23	2	50.55	1	50.40	50.30	1	5,570	0.02%
2018/02/22	10	50.46	0	0.00	50.50	10	5,565	0.18%
2018/02/21	3	50.10	0	0.00	50.90	3	5,563	0.05%
2018/02/12	8	49.18	2	49.70	48.80	6	5,564	0.11%
2018/02/09	4	49.91	1	48.70	50.70	3	5,536	0.05%
2018/02/08	5	50.10	6	50.43	51.20	-1	5,503	-0.02%
2018/02/07	1	49.50	7	49.69	49.05	-6	5,471	-0.11%
2018/02/06	18	48.26	20	49.01	47.35	-2	5,452	-0.04%
2018/02/05	14	51.12	1	52.50	52.60	13	5,496	0.24%
2018/02/02	2	52.85	0	0.00	52.90	2	5,490	0.04%
2018/02/01	1	53.50	1	53.70	52.90	0	5,513	0.00%
2018/01/31	5	53.10	5	53.50	53.80	0	5,515	0.00%
2018/01/30	4	53.15	12	53.19	53.20	-8	5,527	-0.14%
2018/01/29	3	55.20	7	57.01	53.70	-4	5,645	-0.07%
2018/01/26	0	0.00	4	54.63	55.90	-4	5,568	-0.07%
2018/01/25	17	54.99	5	55.24	54.30	12	5,551	0.22%
2018/01/24	4	53.75	12.1	54.91	55.00	-8.1	5,524	-0.15%
2018/01/23	2	53.90	6	55.65	53.50	-4	5,508	-0.07%
2018/01/22	4	53.08	8	54.31	54.60	-4	5,472	-0.07%
2018/01/19	13	53.88	6	54.76	53.40	7	5,502	0.13%
2018/01/18	7	55.24	1	54.50	54.50	6	5,542	0.11%
2018/01/17	8	54.78	22	55.38	54.40	-14	5,908	-0.24%
2018/01/16	9	53.51	15	54.36	53.90	-6	5,799	-0.10%
2018/01/15	20	53.22	17.2	54.53	54.80	2.8	5,700	0.05%
2018/01/12	57	53.34	59	54.27	53.20	-2	5,469	-0.04%
2018/01/11	20	50.60	17	50.23	51.00	3	5,056	0.06%
2018/01/10	23	49.72	36	50.00	48.95	-13	4,929	-0.26%
2018/01/09	3	47.62	0	0.00	47.50	3	4,691	0.06%
2018/01/08	2	46.45	1	46.80	47.10	1	4,696	0.02%
2018/01/05	7	46.60	11	47.22	46.60	-4	4,679	-0.09%
2018/01/04	10	47.31	4	47.15	47.10	6	4,710	0.13%
2018/01/03	4	48.51	6	48.52	48.70	-2	4,601	-0.04%
2018/01/02	15	49.00	6	48.94	48.85	9	4,534	0.20%