盟立 (2464)-凱基-中壢券商分點個股進出

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
46.45
漲跌
▼1.35
漲幅
-2.82%
成交量
3,946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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/03	3	46.40	1.1	46.51	46.45	1.9	7,470	0.03%
2024/05/02	1.1	49.01	5.4	47.91	47.80	-4.3	7,408	-0.06%
2024/04/30	1.2	49.00	6	48.93	48.65	-4.8	7,360	-0.07%
2024/04/29	27.4	50.66	78	49.55	49.70	-50.6	7,309	-0.69%
2024/04/26	32.4	50.32	19.2	50.67	50.70	13.2	7,153	0.18%
2024/04/25	10	47.97	7	48.21	47.45	3	6,791	0.04%
2024/04/24	12	47.39	3	47.17	47.45	9	6,692	0.13%
2024/04/23	3	45.38	2	44.75	45.00	1	6,567	0.02%
2024/04/22	1	44.30	1	43.60	43.60	0	6,514	0.00%
2024/04/19	4	44.31	5	44.15	43.95	-1	6,471	-0.02%
2024/04/18	3	46.82	0	0.00	46.40	3	6,370	0.05%
2024/04/17	15	47.46	2	47.58	47.65	13	6,310	0.21%
2024/04/16	2.1	46.86	12	46.67	46.40	-9.9	6,251	-0.16%
2024/04/15	4	48.75	6	49.03	48.20	-2	6,159	-0.03%
2024/04/12	3	50.24	3	50.47	50.20	0	6,060	0.00%
2024/04/11	25.1	50.78	17	50.95	50.00	8.1	5,920	0.14%
2024/04/10	55.1	56.02	34	54.91	55.20	21.1	5,637	0.37%
2024/04/09	17	52.69	11	53.38	53.70	6	4,978	0.12%
2024/04/08	18	48.47	37	48.36	48.90	-19	4,446	-0.43%
2024/04/02	7	47.54	2	47.30	47.65	5	4,148	0.12%
2024/04/01	4	47.53	4	46.76	47.10	0	4,060	0.00%
2024/03/29	12.5	47.48	3	46.78	46.55	9.5	3,885	0.24%
2024/03/28	8	47.54	11	47.60	47.00	-3	3,775	-0.08%
2024/03/27	16.5	48.95	18	48.57	47.90	-1.5	3,638	-0.04%
2024/03/26	73	47.35	2.1	47.49	45.55	70.9	3,117	2.27%
2024/03/25	31.1	45.95	33	46.91	46.60	-1.9	2,855	-0.07%
2024/03/22	4	45.20	16.1	43.24	45.85	-12.1	2,418	-0.50%
2024/03/21	3	41.57	1	41.70	41.70	2	2,151	0.09%
2024/03/20	5	42.10	4	42.69	42.00	1	2,095	0.05%
2024/03/19	11	42.94	17	42.99	42.10	-6	1,948	-0.31%
2024/03/18	0	40.30	2	40.13	40.45	-2	1,545	-0.13%
2024/03/15	1	38.25	0	0.00	38.35	1	1,431	0.07%
2024/03/14	1	38.55	1	39.15	38.60	0	1,418	0.00%
2024/03/13	12	41.04	13	40.32	39.65	-1	1,389	-0.07%
2024/03/12	2	37.95	0	0.00	38.80	2	1,190	0.17%
2024/03/11	2	38.05	1	38.30	37.85	1	1,169	0.09%
2024/03/08	0	0.00	1	38.65	38.05	-1	1,160	-0.09%
2024/03/07	3	39.67	7	39.16	39.20	-4	1,124	-0.36%
2024/03/06	2	40.43	19	40.28	40.05	-17	1,084	-1.57%
2024/03/05	0	0.00	3	39.25	39.00	-3	942	-0.32%
2024/03/04	8	39.89	11	40.19	40.00	-3	905	-0.33%
2024/03/01	0	38.80	2	38.73	39.45	-2	767	-0.26%
2024/02/29	0	0.00	1	38.05	38.15	-1	696	-0.14%
2024/02/27	2	38.30	0	0.00	37.75	2	683	0.29%
2024/02/26	1	38.70	4	38.38	38.40	-3	663	-0.45%
2024/02/23	1	39.50	2	38.78	38.25	-1	641	-0.16%
2024/02/22	1	38.05	0	0.00	40.00	1	544	0.18%
2024/02/21	0	0.00	1	37.40	37.40	-1	420	-0.24%
2024/02/20	1	37.30	0	37.45	37.30	1	405	0.25%
2024/02/19	4	37.28	0	0.00	37.40	4	396	1.01%
2024/02/16	1	37.35	11	37.21	37.30	-10	400	-2.49%
2024/02/15	21	38.70	5	38.12	38.25	16	383	4.17%
2024/01/31	0	0.00	5	35.92	35.90	-5	322	-1.55%
2024/01/23	1	36.35	0	0.00	36.35	1	333	0.30%
2024/01/16	0	0.00	21	35.90	35.85	-21	378	-5.54%
2024/01/12	1	35.80	0	0.00	35.95	1	381	0.26%
2024/01/10	0	0.00	1	35.65	35.70	-1	423	-0.24%
2024/01/02	1	36.35	0	0.00	36.20	1	476	0.21%
2023/12/27	1	36.00	0	0.00	36.00	1	482	0.21%
2023/12/15	0	0.00	1	36.35	36.50	-1	489	-0.20%
2023/12/14	1	36.20	0	0.00	36.10	1	496	0.20%
2023/12/13	1	36.25	0	0.00	36.05	1	495	0.20%
2023/12/12	1	36.15	0	0.00	36.25	1	510	0.20%
2023/12/05	0	0.00	0.1	36.55	36.40	-0.1	586	-0.01%
2023/12/01	1	36.50	0	0.00	36.65	1	624	0.16%
2023/11/28	5	36.45	0	0.00	36.50	5	781	0.64%
2023/11/27	0	0.00	3	36.40	36.30	-3	799	-0.38%
2023/11/14	7	35.96	0	0.00	36.10	7	926	0.76%
2023/11/13	7	35.94	0	0.00	36.10	7	939	0.75%
2023/11/10	10	35.85	0	0.00	35.65	10	948	1.05%
2023/11/09	1	36.95	0	0.00	36.95	1	927	0.11%
2023/11/06	2	37.45	0	0.00	37.50	2	1,016	0.20%
2023/11/01	5	36.85	0	0.00	37.00	5	1,378	0.36%
2023/10/30	4	37.83	0	0.00	37.50	4	1,490	0.27%
2023/10/27	2	38.30	0	0.00	37.90	2	1,499	0.13%
2023/10/25	0	0.00	5	39.36	39.15	-5	1,529	-0.33%
2023/10/24	1	38.00	0	0.00	38.30	1	1,508	0.07%
2023/10/23	2	38.08	2	38.10	38.10	0	1,559	0.00%
2023/10/18	0	0.00	1	38.80	38.80	-1	1,728	-0.06%
2023/10/12	0	0.00	2	37.75	38.55	-2	1,666	-0.12%
2023/10/11	3	37.25	0	0.00	37.10	3	1,654	0.18%
2023/09/25	2	38.60	0	0.00	38.65	2	1,650	0.12%
2023/09/20	3	38.82	0	0.00	38.70	3	1,644	0.18%
2023/09/18	1	39.10	1	39.30	39.35	0	1,625	0.00%
2023/09/15	4	39.69	0	0.00	39.15	4	1,622	0.25%
2023/09/12	1	40.15	0	0.00	39.45	1	1,586	0.06%
2023/09/11	3	40.80	5	40.85	40.00	-2	1,574	-0.13%
2023/09/08	1	41.70	1	41.20	41.25	0	1,556	0.00%
2023/09/07	0	0.00	2	41.48	41.25	-2	1,541	-0.13%
2023/09/06	2	42.15	6	41.85	42.00	-4	1,522	-0.26%
2023/09/05	1	42.30	2	42.50	42.10	-1	1,501	-0.07%
2023/09/04	0	0.00	1	41.00	41.00	-1	1,416	-0.07%
2023/09/01	1	41.85	1	40.20	41.65	0	1,368	0.00%
2023/08/31	0	0.00	11	40.29	39.95	-11	1,337	-0.82%
2023/08/30	4	40.20	0	0.00	40.50	4	1,324	0.30%
2023/08/28	12	38.80	0	0.00	38.80	12	1,278	0.94%
2023/08/25	3	38.38	2	38.35	38.35	1	1,266	0.08%
2023/08/24	2	38.30	1	38.40	38.45	1	1,254	0.08%
2023/08/18	0	0.00	1	37.70	37.15	-1	1,184	-0.08%
2023/08/15	0	0.00	1	38.20	37.60	-1	1,143	-0.09%
2023/08/11	1	38.80	0	0.00	38.75	1	1,112	0.09%
2023/08/10	5	39.50	0	0.00	39.50	5	1,096	0.46%
2023/08/09	2	41.48	3	41.20	41.40	-1	1,059	-0.09%
2023/08/08	5	41.69	6	42.26	42.40	-1	1,023	-0.10%
2023/08/07	18	42.71	26	42.98	43.00	-8	936	-0.85%
2023/08/04	12	40.31	15	40.79	40.85	-3	697	-0.43%
2023/07/31	1	39.20	1	39.65	39.00	0	557	0.00%
2023/07/28	0	0.00	2	39.55	39.25	-2	533	-0.37%
2023/07/27	3	39.20	7.1	38.90	38.65	-4.1	511	-0.80%
2023/07/26	0	0.00	3	39.22	39.20	-3	499	-0.60%
2023/07/25	9	39.35	10	39.63	39.20	-1	446	-0.22%
2023/07/24	9	38.87	9.2	38.86	38.70	-0.2	352	-0.05%
2023/07/21	1	36.35	0	0.00	36.35	1	273	0.37%
2023/07/20	0	0.00	2	36.60	36.50	-2	269	-0.74%
2023/07/17	0	0.00	1	36.75	36.75	-1	264	-0.38%
2023/07/07	0	0.00	1	36.60	36.60	-1	241	-0.41%
2023/07/05	1	37.05	0	0.00	36.90	1	235	0.42%
2023/07/04	1	36.70	0	0.00	36.70	1	231	0.43%
2023/06/27	0	0.00	0	39.20	37.80	0	218	0.00%
2023/06/20	0	0.00	0	38.60	38.15	0	218	0.00%
2023/06/19	2	38.48	0	0.00	38.40	2	219	0.91%
2023/06/14	0	0.00	6	38.10	37.90	-6	217	-2.76%
2023/06/05	1	38.15	1	38.10	38.10	0	237	0.00%
2023/06/01	0	37.60	0	0.00	37.50	0	240	0.00%
2023/05/18	0	0.00	1	37.30	37.30	-1	255	-0.39%
2023/05/17	1	36.75	5	37.02	37.15	-4	254	-1.57%
2023/05/16	4	36.38	0	0.00	36.35	4	250	1.60%
2023/05/15	10	36.57	0	0.00	36.55	10	238	4.19%
2023/05/11	0	0.00	4	37.90	37.70	-4	224	-1.78%
2023/05/09	0	37.90	0	0.00	37.85	0	225	0.01%
2023/04/25	1	37.50	0	0.00	37.50	1	228	0.44%
2023/04/21	0	37.60	0	0.00	37.45	0	227	0.01%
2023/04/20	1	37.85	0	0.00	37.80	1	225	0.45%
2023/04/17	2	38.40	0	0.00	38.40	2	223	0.89%
2023/04/13	1	38.15	0	0.00	38.10	1	220	0.45%
2023/04/06	0	38.10	0	0.00	37.95	0	219	0.01%
2023/03/30	0	0.00	1	37.75	37.80	-1	219	-0.46%
2023/03/29	0	38.15	0	0.00	37.75	0	221	0.00%
2023/03/27	0	38.20	0	0.00	37.95	0	223	0.00%
2023/03/23	3	38.20	0	0.00	38.20	3	229	1.31%
2023/03/22	0.1	38.15	2	38.10	38.10	-1.9	235	-0.81%
2023/03/21	0	0.00	4	37.65	37.70	-4	252	-1.59%
2023/03/20	0	0.00	2	37.40	37.35	-2	319	-0.63%
2023/03/17	0	0.00	0	37.80	37.60	0	405	0.00%
2023/03/16	2	37.45	0	0.00	37.55	2	402	0.50%
2023/03/15	4	38.44	0	0.00	38.15	4	394	1.01%
2023/03/10	2	39.10	0	0.00	39.15	2	381	0.52%
2023/03/09	1	39.40	0	0.00	39.60	1	382	0.26%
2023/03/07	1	39.30	0	0.00	39.45	1	369	0.27%
2023/03/06	16.1	39.39	0	0.00	39.40	16.1	366	4.39%
2023/03/03	1	39.00	0	0.00	39.10	1	361	0.28%
2023/02/24	0	0.00	0	39.20	39.15	0	359	-0.01%
2023/02/21	0	39.85	0	0.00	39.35	0	354	0.00%
2023/02/20	1	39.00	0	0.00	39.25	1	347	0.29%
2023/02/09	2	39.00	1	39.10	39.00	1	354	0.28%
2023/02/07	2	39.05	0	0.00	39.10	2	353	0.57%
2023/01/30	0.2	38.60	0	0.00	38.75	0.2	347	0.06%
2023/01/10	0.1	38.60	0	0.00	38.30	0.1	348	0.02%
2023/01/06	0	0.00	1	38.00	38.00	-1	347	-0.29%
2022/12/29	0	0.00	2	37.70	37.80	-2	357	-0.56%
2022/12/26	1	38.20	0	0.00	38.20	1	357	0.28%
2022/12/23	1	38.10	0	0.00	38.10	1	360	0.28%
2022/12/15	2	39.00	0	0.00	39.00	2	363	0.55%
2022/12/13	2.1	39.02	2	39.00	39.05	0.1	364	0.02%
2022/12/12	2	40.05	1	40.45	40.00	1	347	0.29%
2022/12/09	3	40.32	1	40.20	40.85	2	279	0.71%
2022/12/08	1	37.65	0	0.00	37.75	1	190	0.53%
2022/12/01	1	38.05	0	0.00	38.10	1	193	0.52%
2022/11/29	0	0.00	2	37.45	37.45	-2	193	-1.03%
2022/11/25	3	37.65	0	0.00	37.60	3	198	1.51%
2022/11/22	3	37.35	0	0.00	37.40	3	196	1.52%
2022/11/17	0	0.00	1	37.95	37.95	-1	199	-0.50%
2022/11/15	0	0.00	0.1	38.00	37.75	-0.1	200	-0.05%
2022/11/09	1	37.45	0	0.00	37.35	1	199	0.50%
2022/11/04	0	0.00	3	36.25	36.35	-3	216	-1.39%
2022/10/11	0	0.00	0	41.00	36.75	0	228	0.00%
2022/10/05	0	41.00	0	0.00	38.00	0	230	0.00%
2022/09/23	1	40.15	0	0.00	39.80	1	246	0.41%
2022/09/21	1	40.50	1	40.70	40.00	0	265	0.00%
2022/09/19	0	0.00	0	41.00	39.50	0	255	-0.01%
2022/09/14	0	0.00	0	39.60	40.10	0	268	0.00%
2022/09/05	0.3	39.50	0	0.00	39.40	0.3	273	0.09%
2022/08/22	0	0.00	5	40.30	40.10	-5	263	-1.90%
2022/08/16	1	40.05	0	0.00	40.05	1	259	0.39%
2022/08/15	2	39.90	0	0.00	40.10	2	256	0.78%
2022/08/12	2	39.98	2.1	40.19	39.90	-0.1	251	-0.04%
2022/08/11	0	0.00	0	39.50	39.25	0	241	0.00%
2022/07/18	0	0.00	2	38.10	37.75	-2	256	-0.78%
2022/07/11	0	0.00	1	36.75	36.55	-1	255	-0.39%
2022/07/08	2	36.55	0	0.00	36.50	2	260	0.77%
2022/07/01	0	0.00	4	38.35	38.35	-4	253	-1.58%
2022/06/13	1	40.15	0	0.00	40.20	1	230	0.43%
2022/06/10	0	0.00	7	40.60	40.60	-7	232	-3.01%
2022/06/09	0	0.00	2	40.65	40.40	-2	234	-0.85%
2022/06/08	0	0.00	11	40.79	40.50	-11	236	-4.65%
2022/05/27	0	0.00	1	40.40	40.40	-1	271	-0.37%
2022/05/26	0	0.00	0.1	40.50	40.25	-0.1	272	-0.04%
2022/05/25	0	0.00	1	40.25	40.25	-1	276	-0.36%
2022/05/19	1	39.70	0	0.00	39.65	1	302	0.33%
2022/05/18	0	0.00	2	40.15	40.10	-2	305	-0.65%
2022/05/13	0	0.00	1	39.45	39.75	-1	310	-0.32%
2022/05/09	0	0.00	1	39.65	39.70	-1	334	-0.30%
2022/05/04	0	0.00	0	41.50	39.95	0	344	0.00%
2022/04/29	0	0.00	0	41.50	40.10	0	356	0.00%
2022/04/27	1.3	39.72	0	0.00	39.70	1.3	376	0.33%
2022/04/22	1	40.75	0	0.00	40.80	1	371	0.27%
2022/04/11	0.1	40.50	3	40.47	40.25	-2.9	454	-0.64%
2022/04/07	1	40.65	0	0.00	40.55	1	614	0.16%
2022/04/06	0	0.00	0	42.00	40.95	0	637	0.00%
2022/03/30	0	0.00	0	42.00	41.10	0	643	0.00%
2022/03/29	0	41.13	0	0.00	40.90	0	649	0.00%
2022/03/28	0	0.00	0	42.00	40.90	0	650	0.00%
2022/03/25	0	0.00	2	40.80	40.80	-2	648	-0.31%
2022/03/24	0	0.00	0	42.00	41.05	0	643	0.00%
2022/03/23	1	41.50	0	42.00	41.45	1	640	0.15%
2022/03/17	0	0.00	0	42.00	41.25	0	638	0.00%
2022/03/15	0	41.15	0	42.00	40.70	0	638	0.00%
2022/03/14	0	0.00	0	42.00	41.30	0	638	0.00%
2022/03/08	0.3	40.45	1	39.95	39.95	-0.8	646	-0.12%
2022/03/07	0.5	41.27	3	40.93	41.00	-2.5	640	-0.38%
2022/03/01	0	0.00	0	43.50	42.20	0	784	0.00%
2022/02/25	1	41.80	0	43.50	41.85	1	799	0.12%
2022/02/24	1.3	42.20	0	0.00	41.65	1.3	808	0.15%
2022/02/22	0	42.50	0	0.00	42.40	0	802	0.00%
2022/02/21	0	0.00	0	44.00	43.10	0	801	0.00%
2022/02/18	1	43.05	2	43.10	43.10	-1	800	-0.12%
2022/02/17	0	0.00	2	42.98	42.70	-2	805	-0.25%
2022/02/16	1	42.90	0	0.00	43.00	1	810	0.12%
2022/02/15	0	0.00	0	44.00	42.70	0	815	0.00%
2022/02/14	1	42.85	0	0.00	42.90	1	823	0.12%
2022/02/11	3	43.50	0.2	43.50	43.45	2.8	842	0.33%
2022/02/10	0	43.50	5	42.95	43.20	-5	832	-0.60%
2022/02/08	0	0.00	0	43.50	42.90	0	850	0.00%
2022/02/07	0	0.00	2	41.95	42.55	-2	857	-0.23%
2022/01/25	0	0.00	0	43.50	41.70	0	858	0.00%
2022/01/24	0.5	42.12	0	0.00	42.05	0.5	858	0.06%
2022/01/10	0	0.00	20	42.13	43.30	-20	842	-2.37%
2022/01/07	0.3	43.00	15	42.75	42.70	-14.8	861	-1.71%
2022/01/06	0.3	43.45	0	0.00	43.40	0.3	851	0.03%
2022/01/05	0.2	43.95	0	0.00	43.70	0.2	844	0.03%
2022/01/04	0	44.00	8	44.13	44.15	-8	833	-0.96%
2022/01/03	45	45.37	10.4	45.63	44.85	34.7	807	4.29%
2021/12/30	5	43.47	1	44.00	43.75	4	681	0.59%
2021/12/29	5	43.05	6.5	43.37	43.40	-1.5	657	-0.23%
2021/12/27	0	0.00	1	42.10	42.25	-1	642	-0.16%
2021/12/23	5	42.20	0	0.00	42.40	5	653	0.77%
2021/12/15	0	0.00	0	43.00	41.95	0	688	0.00%
2021/12/13	0	0.00	0	43.00	42.00	0	700	0.00%
2021/12/10	1	41.95	1	41.95	42.00	0	705	0.00%
2021/12/09	0	0.00	0	43.00	42.10	0	711	0.00%
2021/12/06	1	42.00	0	0.00	42.25	1	786	0.13%
2021/11/29	2.5	41.47	0	0.00	41.85	2.5	794	0.31%
2021/11/26	5.5	42.30	1	42.75	42.20	4.5	783	0.57%
2021/11/25	11.5	45.08	1.7	44.94	43.20	9.8	766	1.28%
2021/11/24	3	44.15	7	44.27	44.45	-4	645	-0.62%
2021/11/23	0	0.00	0.2	43.50	43.75	-0.2	629	-0.02%
2021/11/22	1	43.30	5	43.40	43.45	-4	625	-0.64%
2021/11/17	0	0.00	0.2	44.00	43.60	-0.2	626	-0.04%
2021/11/15	0.4	43.50	0	0.00	43.55	0.4	634	0.06%
2021/11/10	0	0.00	1.2	43.70	43.55	-1.2	665	-0.18%
2021/11/08	0	0.00	0.2	43.00	42.90	-0.2	666	-0.03%
2021/11/05	0	0.00	1	42.55	42.90	-1	673	-0.15%
2021/11/04	0	0.00	2	42.20	42.40	-2	666	-0.30%
2021/10/26	0	0.00	0.1	42.00	41.55	-0.1	733	-0.02%
2021/10/25	0	0.00	0	42.00	41.50	0	737	0.00%
2021/10/22	0	0.00	0	42.00	41.50	0	751	0.00%
2021/10/18	0	0.00	0	42.00	40.95	0	783	0.00%
2021/10/15	2.1	41.91	0	0.00	42.40	2.1	782	0.27%
2021/10/14	0	0.00	1	40.05	40.15	-1	773	-0.13%
2021/10/13	0	0.00	4	39.95	40.00	-4	780	-0.51%
2021/10/12	1	40.15	0	0.00	40.20	1	792	0.13%
2021/10/05	2	40.65	0	0.00	40.30	2	863	0.23%
2021/10/01	0.6	41.40	2	40.65	40.80	-1.4	860	-0.16%
2021/09/30	0.1	42.00	0	0.00	42.30	0.1	856	0.01%
2021/09/29	2	42.45	3	42.40	42.05	-1	862	-0.12%
2021/09/28	0.2	42.50	2	43.10	43.00	-1.8	865	-0.21%
2021/09/27	2	42.70	0.4	43.33	42.60	1.6	856	0.18%
2021/09/24	0	0.00	1	42.05	42.05	-1	852	-0.12%
2021/09/17	2	42.40	0	0.00	42.40	2	873	0.23%
2021/09/15	2.2	41.32	0	0.00	41.25	2.2	879	0.25%
2021/09/14	0.2	42.00	0	0.00	41.85	0.2	887	0.03%
2021/09/13	0.2	42.30	1	42.10	42.20	-0.8	897	-0.09%
2021/09/10	9	43.02	0	0.00	42.65	9	905	0.99%
2021/09/08	0.1	39.40	0	0.00	39.00	0.1	852	0.01%
2021/09/07	0	0.00	2	40.00	40.00	-2	849	-0.24%
2021/08/30	0	0.00	0	40.40	40.60	0	936	0.00%
2021/08/25	2	40.55	0	0.00	40.55	2	1,002	0.20%
2021/08/20	0.1	39.00	0	0.00	38.60	0.1	1,254	0.00%
2021/08/19	2	38.90	0.1	39.45	38.80	1.9	1,247	0.15%
2021/08/17	0	39.65	0	0.00	39.35	0	1,245	0.00%
2021/08/16	2.1	39.80	0	0.00	39.70	2.1	1,243	0.16%
2021/08/12	1	43.25	0	0.00	43.30	1	1,218	0.08%
2021/08/11	0.2	44.00	0	0.00	43.85	0.2	1,212	0.02%
2021/08/10	3	44.00	0	0.00	43.95	3	1,217	0.25%
2021/08/09	1	44.30	0	0.00	44.45	1	1,240	0.08%
2021/08/05	0	0.00	0	45.80	45.60	0	1,270	0.00%
2021/08/04	0	0.00	1	45.30	45.35	-1	1,304	-0.08%
2021/08/02	0	0.00	0.4	45.42	45.55	-0.4	1,349	-0.03%
2021/07/30	0	0.00	0.4	44.98	44.65	-0.4	1,345	-0.03%
2021/07/28	0.2	43.50	3	43.65	43.60	-2.8	1,354	-0.21%
2021/07/27	0	0.00	0.3	45.00	44.25	-0.3	1,390	-0.02%
2021/07/26	0	0.00	1	44.45	44.80	-1	1,423	-0.07%
2021/07/21	1.2	43.17	0.1	44.00	43.10	1.1	1,482	0.07%
2021/07/20	2	43.75	1	43.65	43.45	1	1,498	0.07%
2021/07/19	1	44.70	1	44.70	44.30	0	1,518	0.00%
2021/07/16	1	44.80	1	44.75	44.80	0	1,742	0.00%
2021/07/15	3	44.87	6.1	44.52	45.15	-3.1	1,765	-0.18%
2021/07/14	3	44.10	0	0.00	44.30	3	1,788	0.17%
2021/07/13	9	45.17	0	0.00	44.65	9	1,808	0.50%
2021/07/12	1	44.25	0	0.00	44.15	1	1,817	0.06%
2021/07/09	0.2	44.00	1	43.65	43.70	-0.8	1,856	-0.04%
2021/07/07	0	0.00	1	44.50	44.10	-1	1,978	-0.05%
2021/07/06	2	44.28	0	0.00	44.25	2	2,080	0.10%
2021/07/05	1.2	44.33	1	44.60	44.70	0.2	2,166	0.01%
2021/07/02	0	0.00	1	43.80	43.90	-1	2,305	-0.04%
2021/06/30	3	43.70	1.2	43.79	43.70	1.8	2,806	0.07%
2021/06/28	1	44.10	0	0.00	43.90	1	3,193	0.03%
2021/06/25	1	44.10	0	0.00	43.90	1	3,306	0.03%
2021/06/22	0	0.00	9	43.22	42.85	-9	3,396	-0.27%
2021/06/21	1	43.15	2	43.15	43.20	-1	3,394	-0.03%
2021/06/17	0	0.00	5	44.80	44.80	-5	3,425	-0.15%
2021/06/16	3	45.05	0	0.00	44.55	3	3,510	0.09%
2021/06/15	11	45.00	0	0.00	45.15	11	3,568	0.31%
2021/06/11	1	44.50	0	0.00	44.25	1	3,598	0.03%
2021/06/09	1	44.50	0	0.00	44.55	1	3,891	0.03%
2021/06/08	1	45.65	0	0.00	45.50	1	3,984	0.03%
2021/06/07	1	44.50	0	0.00	45.60	1	3,983	0.03%
2021/06/03	0	0.00	1	44.95	45.05	-1	4,005	-0.02%
2021/06/02	0	0.00	1	47.20	45.60	-1	4,127	-0.02%
2021/06/01	4	47.89	1	46.90	47.35	3	4,108	0.07%
2021/05/28	0	0.00	1	43.00	44.25	-1	4,039	-0.02%
2021/05/21	1	41.35	1	41.40	41.45	0	4,162	0.00%
2021/05/18	0	0.00	1	41.80	42.00	-1	4,178	-0.02%
2021/05/17	1	39.00	4	39.65	39.10	-3	4,172	-0.07%
2021/05/13	1	41.40	0	0.00	41.20	1	4,124	0.02%
2021/05/12	1	42.10	2	41.25	41.55	-1	4,101	-0.02%
2021/05/11	0	0.00	3	44.65	44.50	-3	4,055	-0.07%
2021/05/07	5	47.91	0	0.00	48.05	5	4,017	0.12%
2021/05/04	1	46.00	2	45.80	46.65	-1	4,005	-0.02%
2021/05/03	6	48.51	1	47.80	47.70	5	3,971	0.13%
2021/04/29	1	49.70	1	49.10	49.20	0	3,938	0.00%
2021/04/28	1	48.85	0	0.00	48.60	1	3,933	0.03%
2021/04/27	1	49.30	1	49.85	49.30	0	3,937	0.00%
2021/04/26	4	50.20	0	0.00	50.00	4	3,913	0.10%
2021/04/23	1	49.80	0	0.00	49.90	1	3,907	0.03%
2021/04/22	3.1	51.40	35	50.88	50.10	-31.9	3,948	-0.81%
2021/04/21	5	49.92	6	50.28	50.10	-1	3,736	-0.03%
2021/04/20	1	50.10	3	49.90	50.90	-2	3,723	-0.05%
2021/04/16	3	50.30	15	49.90	49.50	-12	3,718	-0.32%
2021/04/15	10	50.00	0	0.00	50.30	10	3,718	0.27%
2021/04/14	5	49.26	0	0.00	50.00	5	3,796	0.13%
2021/04/13	5	49.77	4	50.20	49.40	1	3,799	0.03%
2021/04/12	17	50.64	8	50.69	50.10	9	3,970	0.23%
2021/04/09	3	51.67	2	51.65	51.90	1	3,932	0.03%
2021/04/08	11	52.48	14	52.29	52.20	-3	3,862	-0.08%
2021/04/07	12	52.49	20	51.42	50.70	-8	3,714	-0.22%
2021/04/06	19	52.90	29	52.97	52.50	-10	3,493	-0.29%
2021/04/01	14	49.38	0	0.00	49.60	14	3,216	0.44%
2021/03/31	42	49.59	23	49.27	48.90	19	3,118	0.61%
2021/03/30	9	47.97	4	48.00	48.20	5	2,822	0.18%
2021/03/29	0	0.00	16	46.56	47.25	-16	2,705	-0.59%
2021/03/26	6	46.60	1	46.20	46.60	5	2,704	0.18%
2021/03/25	0	0.00	1	45.45	45.55	-1	2,676	-0.04%
2021/03/24	2	45.30	0	0.00	45.20	2	2,657	0.08%
2021/03/23	0	0.00	6	45.02	45.15	-6	2,646	-0.23%
2021/03/22	6	45.30	1	45.00	45.20	5	2,631	0.19%
2021/03/19	5	45.49	18	45.57	45.20	-13	2,616	-0.50%
2021/03/18	1	47.10	91	47.25	46.95	-90	2,538	-3.55%
2021/03/17	1	47.00	6	47.41	47.30	-5	2,496	-0.20%
2021/03/16	35	47.68	23	47.80	47.55	12	2,473	0.49%
2021/03/15	14	47.96	9	48.52	48.40	5	2,402	0.21%
2021/03/12	4	45.80	20	46.84	47.60	-16	2,209	-0.72%
2021/03/11	30	45.63	65	45.58	45.55	-35	2,186	-1.60%
2021/03/10	14	45.37	0	0.00	45.35	14	2,286	0.61%
2021/03/09	20	45.80	0	0.00	45.85	20	2,292	0.87%
2021/03/08	131	46.51	5	46.45	46.15	126	2,275	5.54%	大買/鉅額交易
2021/03/05	0	0.00	3	45.00	45.20	-3	2,151	-0.14%
2021/03/04	4	45.86	2	46.50	45.35	2	2,166	0.09%
2021/03/03	0	0.00	1	44.60	44.60	-1	2,023	-0.05%
2021/02/25	0	0.00	6	45.20	45.20	-6	1,981	-0.30%
2021/02/24	9	45.30	1	45.60	45.05	8	1,950	0.41%
2021/02/18	0	0.00	0.2	43.00	43.45	-0.2	1,875	-0.01%
2021/02/04	0	0.00	2	41.75	41.65	-2	1,861	-0.11%
2021/02/02	1	42.05	1	41.65	41.90	0	1,870	0.00%
2021/02/01	2	40.63	1	41.05	40.80	1	1,862	0.05%
2021/01/29	0	0.00	1	41.50	41.15	-1	1,855	-0.05%
2021/01/28	1	41.35	1	41.70	41.30	0	1,847	0.00%
2021/01/27	1	41.95	0	0.00	41.95	1	1,847	0.05%
2021/01/21	5	42.34	3	42.35	42.50	2	1,837	0.11%
2021/01/20	12	42.92	14	42.71	42.55	-2	1,823	-0.11%
2021/01/18	0	0.00	10	44.20	44.20	-10	1,784	-0.56%
2021/01/15	2	45.58	2	45.53	44.60	0	1,782	0.00%
2021/01/14	1	45.00	0	0.00	45.15	1	1,722	0.06%
2021/01/12	1	45.20	2	46.25	45.05	-1	1,690	-0.06%
2021/01/11	1	45.00	1	46.10	46.05	0	1,655	0.00%
2021/01/08	5	46.06	6	45.78	45.70	-1	1,624	-0.06%
2021/01/07	13	47.11	9	46.33	46.70	4	1,588	0.25%
2021/01/06	9	45.40	18	45.40	45.15	-9	1,466	-0.61%
2021/01/05	41	47.22	21	46.94	46.70	20	1,394	1.43%
2021/01/04	1	43.70	5	44.90	44.90	-4	1,172	-0.34%
2020/12/31	0	0.00	1	43.80	44.00	-1	1,105	-0.09%
2020/12/28	0	0.00	5	43.30	43.35	-5	1,083	-0.46%
2020/12/22	2	43.50	0	0.00	42.75	2	1,086	0.18%
2020/12/21	1	42.95	3	42.93	43.60	-2	1,054	-0.19%
2020/12/17	0	0.00	6	42.26	42.35	-6	1,051	-0.57%
2020/12/15	0	0.00	6	41.89	41.90	-6	1,080	-0.56%
2020/12/10	1	43.00	0	0.00	43.10	1	1,050	0.10%
2020/12/09	1	44.10	1	44.20	44.10	0	1,044	0.00%
2020/12/08	5	44.34	2	44.70	44.75	3	1,045	0.29%
2020/12/07	4	44.25	0	0.00	44.35	4	1,043	0.38%
2020/12/04	4	46.01	7	44.65	45.05	-3	975	-0.31%
2020/12/03	6	43.93	0	0.00	43.60	6	858	0.70%
2020/12/01	1	43.35	0	0.00	43.00	1	854	0.12%
2020/11/30	8	42.77	5	42.42	43.15	3	860	0.35%
2020/11/26	0	0.00	2	41.95	42.00	-2	877	-0.23%
2020/11/20	1	41.50	0	0.00	41.75	1	1,109	0.09%
2020/11/17	6	42.52	0	0.00	42.15	6	1,262	0.48%
2020/11/12	1	41.45	2	41.25	41.35	-1	1,305	-0.08%
2020/11/11	1	41.40	0	0.00	41.35	1	1,324	0.08%
2020/11/10	0	0.00	3	40.92	40.95	-3	1,322	-0.23%
2020/11/09	4	41.20	0	0.00	40.95	4	1,345	0.30%
2020/11/05	1	40.95	32	40.86	40.80	-31	1,374	-2.26%
2020/11/04	32	40.59	0	0.00	41.30	32	1,392	2.30%
2020/11/03	1	39.75	1	40.20	40.10	0	1,396	0.00%
2020/11/02	1	38.80	0	0.00	39.15	1	1,415	0.07%
2020/10/29	1	39.80	0	0.00	40.15	1	1,445	0.07%
2020/10/28	1	40.45	0	0.00	40.35	1	1,456	0.07%
2020/10/23	2	41.53	1	41.65	41.55	1	1,530	0.07%
2020/10/15	0	0.00	2	40.35	40.40	-2	2,028	-0.10%
2020/10/07	0	0.00	34	41.54	41.70	-34	2,255	-1.51%
2020/10/05	1	41.80	0	0.00	42.25	1	2,446	0.04%
2020/09/28	0	0.00	2	40.55	40.60	-2	3,424	-0.06%
2020/09/24	1	40.80	6	40.87	40.70	-5	3,463	-0.14%
2020/09/23	1	41.80	0	0.00	41.90	1	3,494	0.03%
2020/09/22	0	0.00	1	42.20	42.20	-1	3,524	-0.03%
2020/09/21	1	44.00	0	0.00	43.05	1	3,526	0.03%
2020/09/18	2	43.25	0	0.00	43.80	2	3,519	0.06%
2020/09/17	0	0.00	1	42.30	42.45	-1	3,499	-0.03%
2020/09/16	0	0.00	1	42.80	42.30	-1	3,504	-0.03%
2020/09/11	2	42.30	1	42.25	42.10	1	3,523	0.03%
2020/09/09	2	43.90	3	43.82	43.90	-1	3,492	-0.03%
2020/09/07	0	0.00	1	46.00	44.55	-1	3,478	-0.03%
2020/09/04	1	44.30	0	0.00	44.95	1	3,479	0.03%
2020/09/01	1	46.30	3	45.83	45.80	-2	3,459	-0.06%
2020/08/31	7	46.15	0	0.00	46.20	7	3,432	0.20%
2020/08/27	6	45.91	8	45.44	45.15	-2	3,278	-0.06%
2020/08/26	0	0.00	5	45.20	45.15	-5	3,224	-0.16%
2020/08/25	1	45.30	1	44.85	45.40	0	3,196	0.00%
2020/08/24	7	45.08	5	44.83	45.10	2	3,156	0.06%
2020/08/21	2	42.25	2	42.50	42.85	0	3,051	0.00%
2020/08/20	2	41.70	20	41.03	41.70	-18	3,032	-0.59%
2020/08/19	5	43.18	18	43.36	43.15	-13	2,997	-0.43%
2020/08/17	12	44.75	0	0.00	44.60	12	2,965	0.40%
2020/08/14	18	43.93	0	0.00	44.05	18	2,946	0.61%
2020/08/13	1	44.40	3	44.33	43.50	-2	2,939	-0.07%
2020/08/11	0	0.00	2	44.05	43.35	-2	2,907	-0.07%
2020/08/07	1	44.25	0	0.00	44.25	1	2,921	0.03%
2020/08/06	4	45.65	10	45.06	44.90	-6	2,913	-0.21%
2020/08/05	9	45.93	6	45.95	45.70	3	2,918	0.10%
2020/08/03	2	44.50	3	44.95	44.30	-1	2,989	-0.03%
2020/07/31	0	0.00	6	44.65	44.90	-6	3,001	-0.20%
2020/07/30	8	44.29	15	44.40	44.45	-7	2,976	-0.24%
2020/07/29	1	44.85	0	0.00	44.50	1	2,951	0.03%
2020/07/28	14	45.81	5	45.59	44.25	9	2,924	0.31%
2020/07/27	43	47.47	45	49.29	46.20	-2	2,815	-0.07%
2020/07/24	3	47.85	6	46.35	47.15	-3	2,675	-0.11%
2020/07/23	5	48.70	3	49.00	48.70	2	2,598	0.08%
2020/07/22	7	50.26	19	51.24	50.70	-12	2,542	-0.47%
2020/07/21	0	0.00	1	48.45	48.00	-1	2,431	-0.04%
2020/07/20	5	46.20	3	45.97	46.90	2	2,388	0.08%
2020/07/17	4	47.95	3	48.33	47.30	1	2,362	0.04%
2020/07/16	2	47.35	3	46.83	46.95	-1	2,315	-0.04%
2020/07/14	9	48.09	4	48.63	47.80	5	2,232	0.22%
2020/07/13	6	50.48	0	0.00	50.10	6	2,161	0.28%
2020/07/10	24	50.35	24	50.38	51.40	0	2,095	0.00%
2020/07/09	23	51.85	32	52.43	50.80	-9	1,975	-0.46%
2020/07/08	56	53.25	37	53.06	53.40	19	1,737	1.09%
2020/07/07	15	50.00	8	50.00	50.00	7	1,121	0.62%
2020/07/06	0	0.00	4	45.50	45.50	-4	999	-0.40%
2020/07/03	0	0.00	1	41.40	41.40	-1	974	-0.10%
2020/07/01	0	0.00	5	38.80	39.00	-5	903	-0.55%
2020/06/19	0	0.00	1	39.00	38.90	-1	844	-0.12%
2020/06/18	0	0.00	2	38.35	38.55	-2	825	-0.24%
2020/06/17	1	38.40	1	38.25	38.40	0	821	0.00%
2020/06/12	1	36.30	0	0.00	37.10	1	846	0.12%
2020/06/04	2	37.80	0	0.00	37.70	2	846	0.24%
2020/06/02	1	37.90	0	0.00	37.55	1	852	0.12%
2020/06/01	0	0.00	2	37.35	37.40	-2	840	-0.24%
2020/05/29	1	36.90	0	0.00	37.10	1	838	0.12%
2020/05/26	1	37.35	2	37.50	37.20	-1	850	-0.12%
2020/05/22	0	0.00	1	36.95	36.90	-1	839	-0.12%
2020/05/21	3	37.15	0	0.00	37.15	3	839	0.36%
2020/05/19	1	37.40	0	0.00	37.10	1	836	0.12%
2020/05/15	0	0.00	10	37.90	37.25	-10	830	-1.20%
2020/05/14	0	0.00	6	37.10	37.05	-6	794	-0.76%
2020/05/12	1	37.65	2	37.55	37.50	-1	773	-0.13%
2020/05/11	1	38.20	0	0.00	38.10	1	751	0.13%
2020/05/08	9	36.82	2	36.65	36.95	7	698	1.00%
2020/05/07	0	0.00	1	34.55	34.90	-1	638	-0.16%
2020/05/04	0	0.00	2	33.15	32.95	-2	614	-0.33%
2020/04/30	0	0.00	1	33.55	33.55	-1	611	-0.16%
2020/04/29	2	33.00	0	0.00	33.00	2	619	0.32%
2020/04/27	0.2	33.20	0	0.00	33.00	0.2	653	0.03%
2020/04/23	1	32.50	0	0.00	32.25	1	652	0.15%
2020/04/20	0.3	33.50	0	0.00	33.40	0.3	642	0.05%
2020/04/17	34	33.49	4	33.10	33.45	30	643	4.66%
2020/04/16	2	32.55	0	0.00	32.90	2	639	0.31%
2020/04/15	4	33.00	0	0.00	33.00	4	644	0.62%
2020/04/09	1	32.30	0	0.00	32.40	1	650	0.15%
2020/04/08	0	0.00	1	31.30	31.70	-1	641	-0.16%
2020/04/01	0	0.00	1	30.70	30.65	-1	629	-0.16%
2020/03/30	0	0.00	9	29.20	29.80	-9	620	-1.45%
2020/03/26	0	0.00	1	29.65	29.80	-1	611	-0.16%
2020/03/25	10	29.36	8	29.54	29.35	2	611	0.33%
2020/03/24	1	28.20	0	0.00	28.25	1	614	0.16%
2020/03/19	1	25.75	6	27.31	25.60	-5	607	-0.82%
2020/03/17	1	27.70	6	28.63	28.70	-5	584	-0.86%
2020/03/16	1	29.50	1	29.20	29.10	0	577	0.00%
2020/03/13	1	28.45	1	28.50	29.00	0	565	0.00%
2020/03/12	2	31.60	0	0.00	31.20	2	541	0.37%
2020/03/10	1	33.00	0	0.00	33.60	1	522	0.19%
2020/03/09	2	34.00	0	0.00	33.90	2	507	0.39%
2020/03/05	1	35.00	0	0.00	34.95	1	502	0.20%
2020/03/02	0	0.00	10	34.70	34.55	-10	520	-1.92%
2020/02/27	0	0.00	2	35.40	35.30	-2	513	-0.39%
2020/02/26	0	0.00	1	35.80	35.60	-1	518	-0.19%
2020/02/25	0	0.00	4	35.45	35.45	-4	519	-0.77%
2020/02/21	3	36.20	0	0.00	36.15	3	520	0.58%
2020/02/19	3	35.60	0	0.00	35.65	3	527	0.57%
2020/02/12	0	35.70	0	0.00	35.40	0	560	0.00%
2020/02/11	2	35.13	0	0.00	35.05	2	557	0.36%
2020/02/10	14	34.99	0	0.00	34.95	14	554	2.53%
2020/02/07	11	36.12	0	0.00	35.80	11	547	2.01%
2020/02/06	5	36.45	0	0.00	36.50	5	557	0.90%
2020/02/03	3	35.50	16	35.34	35.60	-13	594	-2.18%
2020/01/31	0	0.00	6	36.75	36.65	-6	584	-1.03%
2020/01/30	2	36.83	2	36.45	36.50	0	582	0.00%
2020/01/20	0	0.00	1	39.05	39.00	-1	560	-0.18%
2020/01/17	0	0.00	4	39.00	39.10	-4	565	-0.71%
2020/01/09	11	38.35	0	0.00	38.30	11	643	1.71%
2020/01/07	2	38.55	0	0.00	38.80	2	653	0.31%
2020/01/06	1	39.10	0	0.00	38.90	1	654	0.15%
2019/12/31	0	0.00	3	39.80	39.70	-3	684	-0.44%
2019/12/30	1	39.60	0	0.00	39.60	1	717	0.14%
2019/12/18	0	0.00	2	39.85	39.95	-2	821	-0.24%
2019/12/16	3	39.25	2	39.35	39.35	1	823	0.12%
2019/12/13	0	0.00	1	39.40	39.55	-1	831	-0.12%
2019/12/09	0	0.00	3	39.60	39.55	-3	862	-0.35%
2019/12/03	2	38.95	0	0.00	38.95	2	928	0.22%
2019/12/02	0	0.00	1	39.25	39.25	-1	929	-0.11%
2019/11/29	1	39.60	2	39.55	39.60	-1	930	-0.11%
2019/11/26	1	39.35	0	0.00	39.35	1	924	0.11%
2019/11/25	0	0.00	1	39.55	39.50	-1	923	-0.11%
2019/11/22	0	0.00	1	39.25	39.00	-1	918	-0.11%
2019/11/20	1	39.10	0	0.00	39.05	1	928	0.11%
2019/11/19	2	39.00	0	0.00	38.95	2	934	0.21%
2019/11/12	0	0.00	10	38.60	38.55	-10	993	-1.01%
2019/11/11	2	38.90	0	0.00	38.90	2	985	0.20%
2019/11/06	1	40.00	0	0.00	40.00	1	991	0.10%
2019/11/05	3	40.45	1	40.55	40.30	2	988	0.20%
2019/11/04	11	40.22	3	40.23	40.25	8	982	0.81%
2019/11/01	0	0.00	1	38.80	38.85	-1	955	-0.10%
2019/10/31	1	38.85	0	0.00	38.80	1	971	0.10%
2019/10/30	1	39.10	0	0.00	38.90	1	980	0.10%
2019/10/29	2	39.38	0	0.00	39.10	2	975	0.20%
2019/10/25	0	0.00	9	39.05	39.15	-9	977	-0.92%
2019/10/24	0	0.00	1	38.85	38.95	-1	972	-0.10%
2019/10/23	1	38.55	3	38.67	38.60	-2	974	-0.21%
2019/10/22	2	39.10	0	0.00	39.10	2	991	0.20%
2019/10/21	2	39.38	1	39.70	39.20	1	997	0.10%
2019/10/18	13	39.22	0	0.00	39.50	13	980	1.33%
2019/10/17	1	38.25	0	0.00	38.25	1	941	0.11%
2019/10/16	2	38.23	0	0.00	38.10	2	944	0.21%
2019/10/09	1	36.85	2	36.90	36.90	-1	944	-0.11%
2019/10/07	2	36.70	0	0.00	36.80	2	942	0.21%
2019/10/04	2	37.75	0	0.00	37.20	2	1,001	0.20%
2019/10/02	3	38.40	0	0.00	38.60	3	1,064	0.28%
2019/10/01	1	38.00	0	0.00	37.95	1	1,070	0.09%
2019/09/27	2	39.00	0	0.00	38.70	2	1,051	0.19%
2019/09/26	3	39.10	0	0.00	39.10	3	1,063	0.28%
2019/09/25	3	39.50	0	0.00	39.05	3	1,072	0.28%
2019/09/23	0	0.00	1	40.20	40.10	-1	1,060	-0.09%
2019/09/17	3	39.70	3	39.70	39.70	0	1,052	0.00%
2019/09/16	0	0.00	0.2	40.35	40.00	-0.2	1,043	-0.02%
2019/09/11	1.5	40.91	5	39.85	40.00	-3.5	1,054	-0.33%
2019/09/10	4	40.04	0	0.00	40.10	4	1,059	0.38%
2019/09/09	2	41.68	0	0.00	41.60	2	1,023	0.20%
2019/09/05	1	41.70	0	0.00	41.85	1	1,016	0.10%
2019/09/02	2	41.95	0	0.00	42.00	2	1,038	0.19%
2019/08/30	6	41.85	0	0.00	41.65	6	1,036	0.58%
2019/08/26	1	41.80	0	0.00	41.45	1	1,047	0.10%
2019/08/22	0	0.00	3	42.50	42.45	-3	1,070	-0.28%
2019/08/19	11	42.32	0	0.00	42.15	11	1,046	1.05%
2019/08/16	3	41.90	0	0.00	41.95	3	1,081	0.28%
2019/08/14	4	41.95	0	0.00	41.80	4	1,106	0.36%
2019/08/06	1	41.00	0	0.00	41.30	1	1,320	0.08%
2019/08/05	0	0.00	10	41.55	41.55	-10	1,450	-0.69%
2019/08/01	0	0.00	6	43.00	43.00	-6	1,497	-0.40%
2019/07/30	0	0.00	3	44.40	43.95	-3	1,540	-0.19%
2019/07/26	0	0.00	1	45.35	45.30	-1	1,571	-0.06%
2019/07/24	0	0.00	1	45.90	45.80	-1	1,606	-0.06%
2019/07/23	2	44.95	0	0.00	44.70	2	1,599	0.13%
2019/07/18	1	44.60	0	0.00	44.45	1	1,700	0.06%
2019/07/10	0	0.00	1	45.70	45.20	-1	1,821	-0.05%
2019/07/08	1	48.35	7	48.40	48.40	-6	1,770	-0.34%
2019/07/02	0	0.00	4	47.70	47.85	-4	1,833	-0.22%
2019/06/24	4	47.75	0	0.00	47.70	4	2,024	0.20%
2019/06/14	1	46.85	2	46.55	46.55	-1	2,110	-0.05%
2019/06/06	1	45.70	0	0.00	45.95	1	2,132	0.05%
2019/05/28	1	46.40	0	0.00	46.45	1	2,151	0.05%
2019/05/27	0	0.00	1	47.40	46.60	-1	2,158	-0.05%
2019/05/23	1	46.85	3	46.50	46.25	-2	2,142	-0.09%
2019/05/21	10	48.22	0	0.00	48.40	10	2,088	0.48%
2019/05/16	0	0.00	1	51.30	50.10	-1	2,022	-0.05%
2019/05/15	2	51.40	3.1	51.60	51.70	-1.1	1,996	-0.06%
2019/05/13	1	51.80	2	51.25	50.40	-1	1,877	-0.05%
2019/04/29	0	0.00	2	48.90	48.65	-2	1,548	-0.13%
2019/04/25	5	50.64	10	50.54	50.60	-5	1,514	-0.33%
2019/04/22	2	48.85	0	0.00	48.75	2	1,420	0.14%
2019/04/17	0	0.00	1	49.35	49.80	-1	1,359	-0.07%
2019/04/16	1	50.30	1	49.85	49.95	0	1,325	0.00%
2019/04/15	2	50.80	1	50.30	51.00	1	1,297	0.08%
2019/04/12	5	51.14	6	50.20	49.80	-1	1,266	-0.08%
2019/04/11	3	50.13	0	0.00	50.10	3	1,208	0.25%
2019/04/10	1	50.00	1	50.10	49.15	0	1,152	0.00%
2019/04/08	1	48.70	0	0.00	48.65	1	1,069	0.09%
2019/04/02	0	0.00	1	47.75	48.35	-1	1,023	-0.10%
2019/04/01	1	48.80	0	0.00	47.85	1	992	0.10%
2019/03/28	0	0.00	2	47.03	47.00	-2	894	-0.22%
2019/03/27	1	46.50	0	0.00	46.50	1	859	0.12%
2019/03/26	2	46.60	0	0.00	46.20	2	834	0.24%
2019/03/22	0	0.00	4	44.98	44.90	-4	734	-0.54%
2019/03/21	0	0.00	1	44.55	44.45	-1	712	-0.14%
2019/03/20	0	0.00	5	44.00	44.45	-5	702	-0.71%
2019/03/18	2	44.15	0	43.80	43.80	2	685	0.29%
2019/03/15	0	0.00	5	43.50	43.50	-5	677	-0.74%
2019/03/14	0	0.00	2	43.10	43.00	-2	661	-0.30%
2019/03/11	3	42.70	0	0.00	42.85	3	685	0.44%
2019/02/20	0	0.00	5	41.35	41.30	-5	790	-0.63%
2019/02/18	2	41.25	5	41.50	41.15	-3	795	-0.38%
2019/02/15	5	42.27	0	0.00	41.70	5	783	0.64%
2019/01/18	0	0.00	1	41.00	41.05	-1	802	-0.12%
2019/01/17	1	41.10	0	0.00	41.00	1	808	0.12%
2019/01/09	0	0.00	1	40.85	40.80	-1	798	-0.13%
2018/12/28	0	0.00	2	41.80	42.00	-2	888	-0.23%
2018/12/27	0	0.00	3	42.25	42.15	-3	905	-0.33%
2018/12/25	1	42.05	0	0.00	42.30	1	907	0.11%
2018/12/24	4	42.60	0	0.00	42.80	4	909	0.44%
2018/12/10	5	42.90	0	0.00	42.90	5	951	0.53%
2018/12/05	0	0.00	5	43.85	43.85	-5	948	-0.53%
2018/12/04	0	0.00	1	45.00	44.90	-1	970	-0.10%
2018/12/03	1	44.80	0	0.00	44.85	1	992	0.10%
2018/11/30	1	43.55	3	45.23	44.75	-2	983	-0.20%
2018/11/28	2	43.23	0	0.00	43.50	2	931	0.21%
2018/11/27	1	43.05	1	42.25	43.40	0	923	0.00%
2018/11/23	0	0.00	1	41.30	41.55	-1	888	-0.11%
2018/11/22	0	0.00	1	41.00	40.65	-1	907	-0.11%
2018/11/09	0	0.00	2	40.35	40.10	-2	1,214	-0.16%
2018/11/08	2	40.83	0	0.00	40.80	2	1,358	0.15%
2018/10/29	2	37.30	1	37.30	37.20	1	1,541	0.06%
2018/10/23	1	39.50	0	0.00	39.50	1	1,598	0.06%
2018/10/22	0	0.00	4	39.50	39.90	-4	1,607	-0.25%
2018/10/11	4	37.60	0	0.00	37.35	4	1,594	0.25%
2018/10/05	2	41.00	0	0.00	41.00	2	1,534	0.13%
2018/10/01	2	41.65	0	0.00	41.65	2	1,543	0.13%
2018/09/18	0	0.00	4	43.10	43.55	-4	1,601	-0.25%
2018/09/10	5	43.11	1	44.20	42.75	4	1,671	0.24%
2018/09/06	1	46.00	0	0.00	46.00	1	1,844	0.05%
2018/09/04	0	0.00	1	45.10	45.75	-1	1,937	-0.05%
2018/09/03	1	44.75	0	0.00	44.75	1	1,950	0.05%
2018/08/29	1	46.65	3	46.35	46.30	-2	1,985	-0.10%
2018/08/28	1	46.35	0	0.00	46.50	1	1,955	0.05%
2018/08/24	0	0.00	2	44.90	45.00	-2	1,908	-0.10%
2018/08/22	0	0.00	1	45.60	45.20	-1	1,912	-0.05%
2018/08/21	1	45.40	0	0.00	45.95	1	1,903	0.05%
2018/08/20	0	0.00	13	45.52	44.90	-13	1,895	-0.69%
2018/08/17	12	45.73	2	45.18	45.40	10	1,908	0.52%
2018/08/16	0	0.00	9	44.84	45.85	-9	1,861	-0.48%
2018/08/15	1	44.70	22	43.80	44.15	-21	1,755	-1.20%
2018/08/10	2	42.00	3	42.10	42.00	-1	1,663	-0.06%
2018/08/07	0	0.00	1	41.35	41.55	-1	1,651	-0.06%
2018/08/06	3	41.47	4	41.45	41.50	-1	1,643	-0.06%
2018/08/03	11	40.77	2	40.65	40.95	9	1,645	0.55%
2018/08/02	6	43.13	4	43.20	43.25	2	1,551	0.13%
2018/08/01	1	43.50	2	43.75	43.70	-1	1,541	-0.06%
2018/07/31	3	42.83	0	0.00	42.85	3	1,511	0.20%
2018/07/30	5	43.00	5	42.90	43.00	0	1,501	0.00%
2018/07/27	4	42.33	0	0.00	42.25	4	1,483	0.27%
2018/07/25	1	41.55	1	41.45	41.65	0	1,483	0.00%
2018/07/23	5	41.60	0	0.00	41.55	5	1,490	0.34%
2018/07/20	3	41.60	2	41.60	41.70	1	1,505	0.07%
2018/07/17	0	0.00	5	42.61	42.60	-5	1,509	-0.33%
2018/07/16	0	0.00	1	42.75	42.75	-1	1,509	-0.07%
2018/07/13	1	42.30	1	42.05	42.10	0	1,522	0.00%
2018/07/12	1	41.50	0	0.00	41.55	1	1,541	0.06%
2018/07/09	0	0.00	3	41.57	42.10	-3	1,567	-0.19%
2018/07/06	6	40.05	5	40.30	40.00	1	1,592	0.06%
2018/07/05	5	40.76	2	41.50	40.75	3	1,593	0.19%
2018/07/04	10	41.16	1	40.80	40.80	9	1,605	0.56%
2018/07/03	7	42.02	8	41.29	41.50	-1	1,611	-0.06%
2018/07/02	1	43.10	3	43.10	43.00	-2	1,620	-0.12%
2018/06/28	4	42.80	0	0.00	42.75	4	1,676	0.24%
2018/06/26	6	42.87	0	0.00	43.00	6	1,686	0.36%
2018/06/19	2	44.60	3	44.77	44.15	-1	1,663	-0.06%
2018/06/15	1	45.50	0	0.00	44.95	1	1,663	0.06%
2018/06/14	3	45.00	0	0.00	45.00	3	1,438	0.21%
2018/06/13	1	45.60	1	45.40	45.40	0	1,444	0.00%
2018/06/12	4	45.59	1	46.50	44.70	3	1,441	0.21%
2018/06/11	3	45.85	0	0.00	45.65	3	1,385	0.22%
2018/06/08	4	46.19	0	0.00	46.00	4	1,409	0.28%
2018/06/07	1	46.50	1	47.20	47.10	0	1,416	0.00%
2018/06/06	4	46.61	0	0.00	46.85	4	1,421	0.28%
2018/05/30	0	0.00	2	46.40	46.80	-2	1,476	-0.14%
2018/05/29	1	47.65	0	0.00	47.55	1	1,485	0.07%
2018/05/28	0	0.00	2	48.10	48.00	-2	1,519	-0.13%
2018/05/25	7	47.38	7	47.70	47.20	0	1,525	0.00%
2018/05/24	0	0.00	1	46.60	47.10	-1	1,510	-0.07%
2018/05/23	2	46.50	1	46.90	46.90	1	1,519	0.07%
2018/05/22	0	0.00	1	47.40	47.30	-1	1,526	-0.07%
2018/05/21	6	46.71	0	0.00	47.15	6	1,519	0.39%
2018/05/16	0	0.00	4	44.55	44.95	-4	1,634	-0.24%
2018/05/15	0	0.00	5	44.70	44.40	-5	1,691	-0.30%
2018/05/14	5	45.15	1	45.30	45.40	4	1,799	0.22%
2018/05/11	0	0.00	10	44.80	45.00	-10	1,830	-0.55%
2018/05/08	0	0.00	1	43.65	43.70	-1	1,865	-0.05%
2018/05/03	0	0.00	3	42.75	42.95	-3	2,116	-0.14%
2018/05/02	0	0.00	3	42.58	42.65	-3	2,194	-0.14%
2018/04/30	5	42.62	0.1	43.10	43.10	4.9	2,256	0.22%
2018/04/27	1	41.35	0	0.00	41.30	1	2,371	0.04%
2018/04/23	0	0.00	2	43.75	43.60	-2	2,826	-0.07%
2018/04/18	0	0.00	19	44.14	43.30	-19	3,615	-0.53%
2018/04/13	1	45.70	1	45.55	45.55	0	4,085	0.00%
2018/04/11	0	0.00	3	46.80	46.30	-3	4,140	-0.07%
2018/04/10	4	47.25	0	0.00	47.10	4	4,235	0.09%
2018/04/09	1	47.45	0	0.00	47.15	1	4,294	0.02%
2018/04/03	2	47.25	8	47.43	47.30	-6	4,412	-0.14%
2018/04/02	8	48.01	5	48.15	48.00	3	4,452	0.07%
2018/03/31	2	46.03	0	0.00	46.05	2	4,492	0.04%
2018/03/29	4	45.10	0	0.00	45.00	4	4,935	0.08%
2018/03/27	3	45.90	0	0.00	46.00	3	5,385	0.06%
2018/03/26	2	45.30	4	45.40	45.30	-2	5,509	-0.04%
2018/03/22	4	47.13	0	0.00	46.50	4	5,687	0.07%
2018/03/21	3	46.90	0	0.00	46.95	3	5,678	0.05%
2018/03/20	2	47.38	0	0.00	47.40	2	5,668	0.04%
2018/03/19	0	0.00	10	48.00	47.65	-10	5,678	-0.18%
2018/03/15	5	46.94	0	0.00	46.55	5	5,650	0.09%
2018/03/14	9	47.11	0	0.00	47.35	9	5,646	0.16%
2018/03/13	1	47.90	1	48.00	48.00	0	5,633	0.00%
2018/03/09	3	47.78	2	47.90	49.00	1	5,632	0.02%
2018/03/08	2	46.80	0	0.00	46.80	2	5,634	0.04%
2018/03/05	1	49.00	0	0.00	48.10	1	5,620	0.02%
2018/03/02	0	0.00	1	49.00	48.85	-1	5,613	-0.02%
2018/03/01	2	49.45	0	0.00	49.40	2	5,600	0.04%
2018/02/27	0	0.00	1	49.50	49.45	-1	5,569	-0.02%
2018/02/23	2	51.20	0	0.00	50.30	2	5,570	0.04%
2018/02/12	1	49.25	0	0.00	48.80	1	5,564	0.02%
2018/02/09	0	0.00	1	49.90	50.70	-1	5,536	-0.02%
2018/02/08	2	51.25	0	0.00	51.20	2	5,503	0.04%
2018/02/07	1	49.40	2	49.65	49.05	-1	5,471	-0.02%
2018/02/06	2	47.35	2	50.23	47.35	0	5,452	0.00%
2018/02/05	2	51.60	0	0.00	52.60	2	5,496	0.04%
2018/02/01	0	0.00	1	53.80	52.90	-1	5,513	-0.02%
2018/01/31	1	53.80	2	53.45	53.80	-1	5,515	-0.02%
2018/01/30	1	52.90	0	0.00	53.20	1	5,527	0.02%
2018/01/29	10	57.50	5	54.24	53.70	5	5,645	0.09%
2018/01/26	1	55.10	1	54.40	55.90	0	5,568	0.00%
2018/01/25	2	55.35	21	54.50	54.30	-19	5,551	-0.34%
2018/01/24	4	54.40	3	53.63	55.00	1	5,524	0.02%
2018/01/23	4	55.15	4	54.58	53.50	0	5,508	0.00%
2018/01/22	2	52.30	1	53.22	54.60	1	5,472	0.02%
2018/01/19	3	53.53	2	55.20	53.40	1	5,502	0.02%
2018/01/18	18	54.84	16	55.12	54.50	2	5,542	0.04%
2018/01/17	30	55.04	33	55.57	54.40	-3	5,908	-0.05%
2018/01/16	7	53.97	7	53.84	53.90	0	5,799	0.00%
2018/01/15	17	53.42	25.3	54.09	54.80	-8.3	5,700	-0.15%
2018/01/12	69	53.17	39	53.60	53.20	30	5,469	0.55%
2018/01/11	12	49.85	17	50.18	51.00	-5	5,056	-0.10%
2018/01/10	47	49.91	43	49.68	48.95	4	4,929	0.08%
2018/01/08	2	46.60	1	46.05	47.10	1	4,696	0.02%
2018/01/05	0	0.00	20	47.15	46.60	-20	4,679	-0.43%
2018/01/04	2	48.55	2	48.30	47.10	0	4,710	0.00%
2018/01/03	2	48.63	0	0.00	48.70	2	4,601	0.04%
2018/01/02	24	49.24	8	49.29	48.85	16	4,534	0.35%