盟立 (2464)-日進券商分點個股進出

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
62.8
漲跌
▼2.8
漲幅
-4.27%
成交量
15,635張
產業
上市其他電子類股
403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－日進券商分點個股進出

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

日進券商分點個股進出
日進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
2024/06/06	10	64.96	26	64.40	62.80	-16	17,615	-0.09%
2024/06/05	3	67.27	14.1	66.43	65.60	-11.1	17,368	-0.06%
2024/06/04	9	68.70	8	71.16	67.90	1	17,125	0.01%
2024/06/03	59	72.95	11	73.19	72.50	48	16,716	0.29%
2024/05/31	30	67.55	62	66.90	68.50	-32	15,847	-0.20%
2024/05/30	5	64.70	36.1	65.01	63.90	-31.1	15,118	-0.21%
2024/05/29	46.1	67.79	41	69.99	66.70	5.1	14,944	0.03%
2024/05/28	42	67.71	34	68.84	67.80	8	14,446	0.06%
2024/05/27	11	66.38	24.1	66.97	68.20	-13.1	13,522	-0.10%
2024/05/24	16	60.08	11	61.64	62.00	5	12,433	0.04%
2024/05/23	42.1	60.98	49	61.11	58.70	-6.9	11,787	-0.06%
2024/05/22	82	59.28	10	59.56	61.30	72	10,421	0.69%
2024/05/21	22	54.53	27	53.17	55.80	-5	9,695	-0.05%
2024/05/20	8	51.06	5.2	50.33	50.80	2.8	9,059	0.03%
2024/05/17	3	51.30	4	51.65	51.40	-1	8,940	-0.01%
2024/05/16	25	52.14	25	52.61	50.90	0	8,806	0.00%
2024/05/15	20	50.50	2	50.10	51.00	18	8,377	0.21%
2024/05/14	1	49.75	5	49.66	49.55	-4	8,265	-0.05%
2024/05/13	10	48.07	4	48.19	48.15	6	8,181	0.07%
2024/05/10	6	49.02	4	49.30	49.05	2	8,134	0.02%
2024/05/09	14	50.81	35	50.00	49.95	-21	8,065	-0.26%
2024/05/08	2	49.68	3	49.15	48.75	-1	7,849	-0.01%
2024/05/07	6	48.52	3	48.43	48.90	3	7,735	0.04%
2024/05/03	2	48.45	1	48.40	46.45	1	7,470	0.01%
2024/05/02	3	47.80	2	48.45	47.80	1	7,408	0.01%
2024/04/29	13	50.22	5	49.56	49.70	8	7,309	0.11%
2024/04/26	17	48.92	22	49.96	50.70	-5	7,153	-0.07%
2024/04/25	7	47.88	7	47.84	47.45	0	6,791	0.00%
2024/04/24	4	46.91	10	47.63	47.45	-6	6,692	-0.09%
2024/04/23	9	45.19	9	44.14	45.00	0	6,567	0.00%
2024/04/19	1	44.05	2	45.10	43.95	-1	6,471	-0.02%
2024/04/18	5	46.61	4	47.15	46.40	1	6,370	0.02%
2024/04/17	1	47.30	2	47.70	47.65	-1	6,310	-0.02%
2024/04/16	13	46.22	2.5	46.74	46.40	10.5	6,251	0.17%
2024/04/15	14.5	48.54	5	49.24	48.20	9.5	6,159	0.15%
2024/04/12	2	49.95	3	50.77	50.20	-1	6,060	-0.02%
2024/04/11	9.5	50.69	8	51.56	50.00	1.5	5,920	0.03%
2024/04/10	21	56.04	10	55.40	55.20	11	5,637	0.20%
2024/04/09	9	53.50	3	53.50	53.70	6	4,978	0.12%
2024/04/08	8	48.56	14	48.52	48.90	-6	4,446	-0.13%
2024/04/03	6	47.04	3	47.07	46.70	3	4,212	0.07%
2024/04/02	6	47.30	2	47.68	47.65	4	4,148	0.10%
2024/04/01	5	47.31	16	47.87	47.10	-11	4,060	-0.27%
2024/03/29	15	47.12	7	48.16	46.55	8	3,885	0.21%
2024/03/28	33	47.15	7	47.57	47.00	26	3,775	0.69%
2024/03/27	15	48.83	23	48.98	47.90	-8	3,638	-0.22%
2024/03/26	13	46.37	11	46.34	45.55	2	3,117	0.06%
2024/03/25	14	46.74	23	46.75	46.60	-9	2,855	-0.32%
2024/03/22	13	43.88	5	44.11	45.85	8	2,418	0.33%
2024/03/21	1	41.80	1	41.70	41.70	0	2,151	0.00%
2024/03/20	1	42.80	1	42.40	42.00	0	2,095	0.00%
2024/03/19	6	42.29	44	42.57	42.10	-38	1,948	-1.95%
2024/03/18	2	40.63	1	40.00	40.45	1	1,545	0.06%
2024/03/13	3	40.70	11	39.89	39.65	-8	1,389	-0.58%
2024/03/07	0	0.00	3	39.25	39.20	-3	1,124	-0.27%
2024/03/06	3	40.10	0	0.00	40.05	3	1,084	0.28%
2024/03/05	0	0.00	1	39.80	39.00	-1	942	-0.11%
2024/03/04	1	40.30	10	40.04	40.00	-9	905	-0.99%
2024/03/01	0	0.00	3	39.35	39.45	-3	767	-0.39%
2024/02/27	4	37.75	3	37.80	37.75	1	683	0.15%
2024/02/23	5	38.87	1	38.85	38.25	4	641	0.62%
2024/02/22	0	0.00	9	38.44	40.00	-9	544	-1.65%
2024/02/21	0	0.00	2	37.20	37.40	-2	420	-0.48%
2024/02/19	0	0.00	2	37.25	37.40	-2	396	-0.50%
2024/02/16	3	37.32	1	37.30	37.30	2	400	0.50%
2024/02/15	3	38.47	0	0.00	38.25	3	383	0.78%
2024/01/23	6	36.29	0	0.00	36.35	6	333	1.80%
2023/11/21	0	0.00	30	36.80	36.75	-30	868	-3.45%
2023/11/16	0	0.00	3	36.45	36.40	-3	923	-0.32%
2023/11/10	13	35.62	0	0.00	35.65	13	948	1.37%
2023/10/30	2	37.60	0	0.00	37.50	2	1,490	0.13%
2023/10/04	6	37.70	0	0.00	37.60	6	1,653	0.36%
2023/10/03	2	38.20	0	0.00	38.05	2	1,655	0.12%
2023/09/26	4	38.00	0	0.00	37.95	4	1,656	0.24%
2023/09/14	0	0.00	5	40.05	39.90	-5	1,603	-0.31%
2023/09/05	0	0.00	52	41.99	42.10	-52	1,501	-3.46%
2023/08/30	2	39.50	0	0.00	40.50	2	1,324	0.15%
2023/08/24	0	0.00	16	38.60	38.45	-16	1,254	-1.28%
2023/08/18	0	0.00	20	38.00	37.15	-20	1,184	-1.69%
2023/08/15	5	38.08	0	0.00	37.60	5	1,143	0.44%
2023/08/14	2	37.75	0	0.00	37.70	2	1,132	0.18%
2023/08/11	2	39.00	2	38.85	38.75	0	1,112	0.00%
2023/08/09	10	41.05	1	41.60	41.40	9	1,059	0.85%
2023/08/08	0	0.00	3	41.60	42.40	-3	1,023	-0.29%
2023/08/07	4	43.00	2	43.00	43.00	2	936	0.21%
2023/08/04	41	41.19	9	40.19	40.85	32	697	4.59%
2023/08/02	0	0.00	10	39.09	38.25	-10	588	-1.70%
2023/07/28	0	0.00	1.5	39.50	39.25	-1.5	533	-0.28%
2023/07/26	10	39.91	0	0.00	39.20	10	499	2.00%
2023/07/25	0	0.00	4	39.95	39.20	-4	446	-0.90%
2023/07/24	32	38.75	0	0.00	38.70	32	352	9.07%
2023/07/19	0	0.00	8	36.55	36.50	-8	267	-2.99%
2023/07/11	3	36.80	0	0.00	37.10	3	253	1.18%
2023/07/07	1	36.45	0	0.00	36.60	1	241	0.41%
2023/05/15	3	36.58	0	0.00	36.55	3	238	1.26%
2023/03/27	0	0.00	14	38.00	37.95	-14	223	-6.27%
2023/03/20	2	37.25	0	0.00	37.35	2	319	0.63%
2023/03/02	5	39.00	0	0.00	39.10	5	360	1.39%
2023/02/24	1	39.10	2	39.08	39.15	-1	359	-0.28%
2023/02/08	0.4	39.25	0	0.00	39.25	0.4	353	0.11%
2023/02/07	1	39.00	0	0.00	39.10	1	353	0.28%
2023/02/03	0	0.00	10	39.30	39.30	-10	352	-2.84%
2023/02/02	0	0.00	20	39.13	39.15	-20	349	-5.71%
2023/02/01	1	38.80	0	0.00	38.90	1	348	0.29%
2023/01/12	0	0.00	1	38.60	38.60	-1	347	-0.29%
2023/01/04	5	37.90	0	0.00	37.95	5	353	1.41%
2022/12/29	4	37.75	0	0.00	37.80	4	357	1.12%
2022/12/16	5	38.40	0	0.00	38.55	5	368	1.36%
2022/12/15	10	39.20	0	0.00	39.00	10	363	2.75%
2022/12/13	10	39.10	0	0.00	39.05	10	364	2.75%
2022/12/12	2	40.23	1	40.00	40.00	1	347	0.29%
2022/12/09	1	40.55	70	40.39	40.85	-69	279	-24.65%
2022/12/06	10	37.70	0	0.00	37.70	10	192	5.20%
2022/11/16	0.1	37.60	0	0.00	37.30	0.1	200	0.05%
2022/10/25	0	0.00	1	36.30	35.90	-1	221	-0.45%
2022/09/23	5	40.25	0	0.00	39.80	5	246	2.03%
2022/09/21	0	0.00	20	40.41	40.00	-20	265	-7.53%
2022/08/10	0	0.00	1	38.75	38.75	-1	238	-0.42%
2022/08/09	0	38.40	0	0.00	38.40	0	239	0.00%
2022/08/08	0	0.00	5	38.18	38.20	-5	241	-2.07%
2022/08/05	0	0.00	2	38.05	38.10	-2	242	-0.83%
2022/07/21	2	37.45	0	0.00	37.55	2	246	0.81%
2022/07/18	1	37.75	0	0.00	37.75	1	256	0.39%
2022/07/12	1	36.10	0	0.00	36.15	1	253	0.39%
2022/07/06	0	0.00	0.9	36.80	36.05	-0.9	261	-0.33%
2022/07/01	1	38.40	1	38.35	38.35	0	253	0.00%
2022/06/06	1	40.45	0	0.00	40.40	1	243	0.41%
2022/06/01	0.2	40.70	0	0.00	40.60	0.2	267	0.07%
2022/05/31	4	40.60	0	0.00	40.80	4	268	1.49%
2022/05/24	1	39.80	0	0.00	39.60	1	289	0.35%
2022/05/20	0.1	39.95	0	0.00	39.75	0.1	298	0.03%
2022/05/19	0	0.00	5	39.60	39.65	-5	302	-1.65%
2022/05/18	1	40.10	0	0.00	40.10	1	305	0.33%
2022/05/17	0.3	40.20	0	0.00	39.95	0.3	311	0.11%
2022/05/11	1	39.80	0	0.00	39.80	1	326	0.31%
2022/04/29	1	40.05	0	0.00	40.10	1	356	0.28%
2022/04/27	0.1	39.85	0	0.00	39.70	0.1	376	0.03%
2022/04/26	0	0.00	3	40.25	40.20	-3	374	-0.80%
2022/04/21	0.2	40.80	0	0.00	40.90	0.2	376	0.06%
2022/04/19	5	40.60	0	0.00	40.55	5	390	1.28%
2022/03/29	1	40.95	0	0.00	40.90	1	649	0.15%
2022/03/28	0	0.00	4	40.40	40.90	-4	650	-0.61%
2022/03/25	1	40.75	2	40.78	40.80	-1	648	-0.15%
2022/03/23	0	0.00	1	41.50	41.45	-1	640	-0.16%
2022/03/15	2	40.73	0	0.00	40.70	2	638	0.31%
2022/03/11	4	41.10	0	0.00	41.20	4	639	0.63%
2022/03/08	4	40.60	2	40.90	39.95	2	646	0.31%
2022/03/03	2	42.20	0	0.00	42.25	2	645	0.31%
2022/03/02	1	42.00	0	0.00	42.20	1	663	0.15%
2022/02/22	2	42.60	0	0.00	42.40	2	802	0.25%
2022/02/18	4	42.60	0	0.00	43.10	4	800	0.50%
2022/02/17	3	42.80	0	0.00	42.70	3	805	0.37%
2022/02/10	0	0.00	1	43.00	43.20	-1	832	-0.12%
2022/02/09	5	42.70	0	0.00	43.05	5	838	0.60%
2022/01/26	10	41.65	8	41.88	42.00	2	857	0.23%
2022/01/21	1	42.90	0	0.00	42.50	1	856	0.12%
2022/01/18	1	43.00	0	0.00	42.90	1	838	0.12%
2022/01/07	3	42.80	0	0.00	42.70	3	861	0.35%
2022/01/04	18	44.53	0	0.00	44.15	18	833	2.16%
2022/01/03	21	45.10	3	44.97	44.85	18	807	2.23%
2021/12/29	20	43.49	0	0.00	43.40	20	657	3.04%
2021/12/28	3	42.40	2	42.35	42.30	1	636	0.16%
2021/12/27	5	42.05	3	42.30	42.25	2	642	0.31%
2021/12/24	37	42.10	4	42.10	42.05	33	652	5.06%
2021/12/23	11	41.95	0	0.00	42.40	11	653	1.68%
2021/12/20	1	41.70	0	0.00	41.65	1	683	0.15%
2021/12/15	0	0.00	1	41.70	41.95	-1	688	-0.15%
2021/11/30	0	0.00	1	42.20	42.10	-1	796	-0.13%
2021/11/25	3	45.17	1	45.95	43.20	2	766	0.26%
2021/11/17	0	0.00	2	43.50	43.60	-2	626	-0.32%
2021/11/12	0	0.00	103	43.09	42.90	-103	636	-16.19%	大賣/鉅額交易
2021/11/08	0	0.00	2	43.10	42.90	-2	666	-0.30%
2021/11/05	13	42.47	0	0.00	42.90	13	673	1.93%
2021/11/01	4	42.08	0	0.00	41.95	4	692	0.58%
2021/10/29	0	0.00	1	41.80	41.80	-1	691	-0.14%
2021/10/19	1	41.20	0	0.00	41.40	1	784	0.13%
2021/10/18	5	41.00	0	0.00	40.95	5	783	0.64%
2021/10/15	1	40.80	0	0.00	42.40	1	782	0.13%
2021/09/24	3	42.03	0	0.00	42.05	3	852	0.35%
2021/09/22	2	41.40	0	0.00	41.30	2	866	0.23%
2021/09/17	0	0.00	3	42.28	42.40	-3	873	-0.34%
2021/09/13	0	0.00	4	42.15	42.20	-4	897	-0.45%
2021/09/10	11	42.64	6	42.66	42.65	5	905	0.55%
2021/09/06	0	0.00	1	40.70	40.50	-1	859	-0.12%
2021/09/03	0	0.00	1	40.40	40.55	-1	853	-0.12%
2021/08/27	0	0.00	2	40.10	40.30	-2	946	-0.21%
2021/08/25	0	0.00	3	39.95	40.55	-3	1,002	-0.30%
2021/08/24	0	0.00	3	39.70	39.60	-3	1,152	-0.26%
2021/08/20	2	38.70	0	0.00	38.60	2	1,254	0.16%
2021/08/19	2	39.00	0	0.00	38.80	2	1,247	0.16%
2021/08/04	7	45.29	0	0.00	45.35	7	1,304	0.54%
2021/07/27	0	0.00	1	44.45	44.25	-1	1,390	-0.07%
2021/07/26	0	0.00	3	44.35	44.80	-3	1,423	-0.21%
2021/07/16	1	44.75	0	0.00	44.80	1	1,742	0.06%
2021/07/09	2	43.60	0	0.00	43.70	2	1,856	0.11%
2021/06/29	0	0.00	1	43.65	43.65	-1	2,901	-0.03%
2021/06/23	3	43.27	0	0.00	43.30	3	3,385	0.09%
2021/06/18	0	0.00	1	44.40	44.30	-1	3,401	-0.03%
2021/06/16	0	0.00	2	44.90	44.55	-2	3,510	-0.06%
2021/06/11	0	0.00	1	44.30	44.25	-1	3,598	-0.03%
2021/06/10	1	45.00	0	0.00	44.50	1	3,685	0.03%
2021/06/09	2	45.08	0	0.00	44.55	2	3,891	0.05%
2021/06/02	1	46.20	0	0.00	45.60	1	4,127	0.02%
2021/06/01	48	47.10	0	0.00	47.35	48	4,108	1.17%
2021/05/31	0	0.00	3	45.40	46.40	-3	4,098	-0.07%
2021/05/24	1	42.00	1	42.10	42.00	0	4,151	0.00%
2021/05/20	2	41.80	0	0.00	41.15	2	4,170	0.05%
2021/05/18	1	41.60	0	0.00	42.00	1	4,178	0.02%
2021/05/17	0	0.00	11	40.05	39.10	-11	4,172	-0.26%
2021/05/14	1	41.20	0	0.00	41.50	1	4,143	0.02%
2021/05/12	1	43.00	0	0.00	41.55	1	4,101	0.02%
2021/05/11	3	45.62	0	0.00	44.50	3	4,055	0.07%
2021/05/04	0	0.00	2	46.05	46.65	-2	4,005	-0.05%
2021/05/03	20	47.95	0	0.00	47.70	20	3,971	0.50%
2021/04/23	10	49.95	0	0.00	49.90	10	3,907	0.26%
2021/04/22	4	51.55	1	51.80	50.10	3	3,948	0.08%
2021/04/21	0	0.00	5	50.12	50.10	-5	3,736	-0.13%
2021/04/20	2	49.00	2	49.65	50.90	0	3,723	0.00%
2021/04/12	5	50.94	2	50.65	50.10	3	3,970	0.08%
2021/04/09	1	52.20	2	51.75	51.90	-1	3,932	-0.03%
2021/04/08	60	51.60	4	52.75	52.20	56	3,862	1.45%
2021/04/07	3	52.13	2	50.70	50.70	1	3,714	0.03%
2021/04/06	2	52.15	3	53.10	52.50	-1	3,493	-0.03%
2021/03/31	4	49.51	3	49.57	48.90	1	3,118	0.03%
2021/03/30	0	0.00	1	47.75	48.20	-1	2,822	-0.04%
2021/03/26	0	0.00	4	46.66	46.60	-4	2,704	-0.15%
2021/03/25	1	45.50	0	0.00	45.55	1	2,676	0.04%
2021/03/22	1	45.25	1	44.90	45.20	0	2,631	0.00%
2021/03/19	1	45.25	0	0.00	45.20	1	2,616	0.04%
2021/03/16	0	0.00	1	48.00	47.55	-1	2,473	-0.04%
2021/03/15	1	48.45	7	48.35	48.40	-6	2,402	-0.25%
2021/03/12	1	47.60	5	47.39	47.60	-4	2,209	-0.18%
2021/03/09	0	0.00	1	45.30	45.85	-1	2,292	-0.04%
2021/03/08	0	0.00	13	47.25	46.15	-13	2,275	-0.57%
2021/03/05	1	45.20	0	0.00	45.20	1	2,151	0.05%
2021/03/03	0	0.00	4	43.63	44.60	-4	2,023	-0.20%
2021/02/26	2	45.20	0	0.00	44.85	2	2,003	0.10%
2021/02/25	0	0.00	20	45.20	45.20	-20	1,981	-1.01%
2021/02/24	0	0.00	0.1	45.55	45.05	-0.1	1,950	-0.01%
2021/02/23	0	0.00	2	43.95	44.20	-2	1,878	-0.11%
2021/02/19	5	43.42	0	0.00	43.50	5	1,855	0.27%
2021/02/17	2	42.50	0	0.00	42.50	2	1,871	0.11%
2021/01/27	0	0.00	1	42.20	41.95	-1	1,847	-0.05%
2021/01/22	1	42.25	0	0.00	42.45	1	1,845	0.05%
2021/01/20	1	42.60	0	0.00	42.55	1	1,823	0.05%
2021/01/18	1	44.10	15	43.72	44.20	-14	1,784	-0.78%
2021/01/12	1	45.05	0	0.00	45.05	1	1,690	0.06%
2021/01/11	4	45.13	1	46.10	46.05	3	1,655	0.18%
2021/01/07	1	47.30	0	0.00	46.70	1	1,588	0.06%
2021/01/06	1	45.60	5	46.10	45.15	-4	1,466	-0.27%
2021/01/05	16	47.08	23.1	47.19	46.70	-7.1	1,394	-0.51%
2021/01/04	15	45.07	0	0.00	44.90	15	1,172	1.28%
2020/12/29	0	0.00	1	43.10	42.80	-1	1,084	-0.09%
2020/12/25	3	42.95	1	42.60	42.60	2	1,074	0.19%
2020/12/23	0	0.00	4	42.85	42.70	-4	1,075	-0.37%
2020/12/22	2	44.20	2	43.25	42.75	0	1,086	0.00%
2020/12/15	2	42.90	0	0.00	41.90	2	1,080	0.19%
2020/12/10	0	0.00	3	43.05	43.10	-3	1,050	-0.29%
2020/12/08	3	44.13	1	44.75	44.75	2	1,045	0.19%
2020/12/07	1	44.70	2	44.35	44.35	-1	1,043	-0.10%
2020/12/04	0	0.00	1	44.80	45.05	-1	975	-0.10%
2020/11/30	0	0.00	0.2	43.05	43.15	-0.2	860	-0.02%
2020/11/20	2	41.55	6	41.50	41.75	-4	1,109	-0.36%
2020/11/19	10	41.60	0	0.00	41.70	10	1,145	0.87%
2020/11/18	4	42.00	0	0.00	42.00	4	1,250	0.32%
2020/11/02	6	39.00	0	0.00	39.15	6	1,415	0.42%
2020/10/29	1	40.10	2	40.10	40.15	-1	1,445	-0.07%
2020/10/20	2	41.10	0	0.00	40.90	2	1,836	0.11%
2020/09/21	0.1	43.65	0	0.00	43.05	0.1	3,526	0.00%
2020/09/11	1	42.10	0	0.00	42.10	1	3,523	0.03%
2020/09/10	1	43.40	0	0.00	43.00	1	3,507	0.03%
2020/09/09	1	43.90	0	0.00	43.90	1	3,492	0.03%
2020/09/04	3	44.88	0	0.00	44.95	3	3,479	0.09%
2020/09/02	2	45.30	0	0.00	45.35	2	3,467	0.06%
2020/09/01	6	45.75	0	0.00	45.80	6	3,459	0.17%
2020/08/27	0	0.00	2	45.83	45.15	-2	3,278	-0.06%
2020/08/25	0	0.00	2	44.90	45.40	-2	3,196	-0.06%
2020/08/24	3	45.30	2	45.20	45.10	1	3,156	0.03%
2020/08/20	0	0.00	1	40.85	41.70	-1	3,032	-0.03%
2020/08/13	2	44.15	0	0.00	43.50	2	2,939	0.07%
2020/08/10	0	0.00	5	44.70	44.05	-5	2,926	-0.17%
2020/08/07	7	44.89	0	0.00	44.25	7	2,921	0.24%
2020/08/05	1	45.70	0	0.00	45.70	1	2,918	0.03%
2020/08/03	0	0.00	1	44.45	44.30	-1	2,989	-0.03%
2020/07/31	0	0.00	1	44.50	44.90	-1	3,001	-0.03%
2020/07/30	0	0.00	1	44.30	44.45	-1	2,976	-0.03%
2020/07/29	1.1	44.67	1	44.00	44.50	0.1	2,951	0.00%
2020/07/28	2	44.83	2	46.93	44.25	0	2,924	0.00%
2020/07/27	3.1	46.83	3	49.27	46.20	0.1	2,815	0.00%
2020/07/24	11	47.23	5	47.44	47.15	6	2,675	0.22%
2020/07/23	1	49.70	2.1	49.56	48.70	-1.1	2,598	-0.04%
2020/07/22	2	49.25	7	49.67	50.70	-5	2,542	-0.20%
2020/07/21	0	0.00	2	48.00	48.00	-2	2,431	-0.08%
2020/07/20	4	46.05	3	46.15	46.90	1	2,388	0.04%
2020/07/16	0	0.00	3	46.53	46.95	-3	2,315	-0.13%
2020/07/15	1	47.85	0	0.00	47.75	1	2,281	0.04%
2020/07/14	5	48.40	1	48.95	47.80	4	2,232	0.18%
2020/07/13	0	0.00	17	50.73	50.10	-17	2,161	-0.79%
2020/07/10	2	50.50	1	50.80	51.40	1	2,095	0.05%
2020/07/09	6	52.42	12	52.16	50.80	-6	1,975	-0.30%
2020/07/08	33	53.37	32	53.36	53.40	1	1,737	0.06%
2020/07/07	1	50.00	0	0.00	50.00	1	1,121	0.09%
2020/07/02	2	36.75	0	0.00	37.65	2	952	0.21%
2020/06/30	0	0.00	1	38.80	38.90	-1	867	-0.12%
2020/06/24	4	38.95	0	0.00	39.00	4	849	0.47%
2020/06/23	4	38.90	0	0.00	38.85	4	857	0.47%
2020/06/17	0	0.00	1	38.30	38.40	-1	821	-0.12%
2020/06/16	0	0.00	10	38.00	38.20	-10	829	-1.21%
2020/06/03	5	37.60	0	0.00	37.65	5	853	0.59%
2020/05/29	3	37.10	0	0.00	37.10	3	838	0.36%
2020/05/28	3	37.27	0	0.00	37.15	3	839	0.36%
2020/05/21	1	37.15	0	0.00	37.15	1	839	0.12%
2020/05/20	10	37.10	0	0.00	37.00	10	840	1.19%
2020/05/15	1	38.21	1	37.60	37.25	0	830	0.01%
2020/05/14	0	0.00	2	37.15	37.05	-2	794	-0.25%
2020/05/11	0	0.00	5	38.20	38.10	-5	751	-0.67%
2020/05/08	13	36.61	0	0.00	36.95	13	698	1.86%
2020/04/29	0	0.00	5	33.00	33.00	-5	619	-0.81%
2020/04/27	1	32.80	0	0.00	33.00	1	653	0.15%
2020/04/09	5	32.15	0	0.00	32.40	5	650	0.77%
2020/03/25	2	29.70	2	29.60	29.35	0	611	0.00%
2020/03/24	1	28.10	1	28.25	28.25	0	614	0.00%
2020/03/23	1	26.65	0	0.00	27.00	1	622	0.16%
2020/03/20	3	27.48	0	0.00	27.80	3	620	0.48%
2020/03/10	1	33.35	0	0.00	33.60	1	522	0.19%
2020/03/09	0	0.00	1	34.00	33.90	-1	507	-0.20%
2020/02/26	1	35.85	0	0.00	35.60	1	518	0.19%
2020/02/21	0	0.00	2	35.85	36.15	-2	520	-0.38%
2020/02/20	0	0.00	2	35.85	35.75	-2	520	-0.38%
2020/02/13	2	35.75	0	0.00	35.65	2	546	0.37%
2020/02/11	2	35.25	0	0.00	35.05	2	557	0.36%
2020/01/20	1	39.05	0	0.00	39.00	1	560	0.18%
2019/12/13	0	0.00	17	39.38	39.55	-17	831	-2.04%
2019/12/12	7	39.61	0	0.00	39.60	7	846	0.83%
2019/12/05	1	39.10	1	39.10	39.15	0	913	0.00%
2019/11/28	0	0.00	1	40.10	39.95	-1	935	-0.11%
2019/11/15	1	38.60	0	0.00	38.55	1	978	0.10%
2019/11/13	5	38.70	0	0.00	38.55	5	991	0.50%
2019/11/06	0	0.00	2	39.95	40.00	-2	991	-0.20%
2019/11/04	2	40.25	4	40.23	40.25	-2	982	-0.20%
2019/10/23	0	0.00	1	38.60	38.60	-1	974	-0.10%
2019/10/22	0	0.00	1	38.80	39.10	-1	991	-0.10%
2019/10/18	0	0.00	1	38.75	39.50	-1	980	-0.10%
2019/10/17	1	38.25	1	38.30	38.25	0	941	0.00%
2019/10/16	0	0.00	3	38.15	38.10	-3	944	-0.32%
2019/10/09	1	37.00	0	0.00	36.90	1	944	0.11%
2019/10/08	0	0.00	1	37.55	37.40	-1	942	-0.11%
2019/10/07	2	37.20	3	36.70	36.80	-1	942	-0.11%
2019/10/04	1	37.20	1	37.15	37.20	0	1,001	0.00%
2019/10/02	0	0.00	1	38.50	38.60	-1	1,064	-0.09%
2019/10/01	0	0.00	2	38.15	37.95	-2	1,070	-0.19%
2019/09/26	0	0.00	1	39.30	39.10	-1	1,063	-0.09%
2019/09/25	7	39.21	0	0.00	39.05	7	1,072	0.65%
2019/09/19	2	39.90	0	0.00	40.00	2	1,055	0.19%
2019/09/18	2	39.88	0	0.00	39.75	2	1,054	0.19%
2019/09/16	1	40.10	0	0.00	40.00	1	1,043	0.10%
2019/09/11	0	0.00	2	39.93	40.00	-2	1,054	-0.19%
2019/09/10	4	40.40	10.1	39.90	40.10	-6.1	1,059	-0.58%
2019/09/09	1	41.80	0	0.00	41.60	1	1,023	0.10%
2019/09/03	3	42.17	0	0.00	42.00	3	1,030	0.29%
2019/08/27	1	41.50	0	0.00	41.35	1	1,047	0.10%
2019/08/26	1	41.55	0	0.00	41.45	1	1,047	0.10%
2019/08/21	1	42.70	0	0.00	42.55	1	1,070	0.09%
2019/08/20	1	42.90	0	0.00	42.95	1	1,067	0.09%
2019/08/13	3	42.30	0	0.00	41.80	3	1,132	0.26%
2019/08/12	0	0.00	1	42.55	42.75	-1	1,159	-0.09%
2019/08/06	3	40.50	6	40.53	41.30	-3	1,320	-0.23%
2019/08/02	1	42.05	0	0.00	42.00	1	1,488	0.07%
2019/08/01	0	0.00	1	43.50	43.00	-1	1,497	-0.07%
2019/07/30	1	44.20	0	0.00	43.95	1	1,540	0.06%
2019/07/16	3	44.45	0	0.00	44.45	3	1,753	0.17%
2019/07/15	1	44.75	0	0.00	44.60	1	1,756	0.06%
2019/07/10	2	45.70	0	0.00	45.20	2	1,821	0.11%
2019/07/09	2	48.98	0	0.00	48.95	2	1,784	0.11%
2019/07/05	0	0.00	5	48.25	48.25	-5	1,791	-0.28%
2019/07/04	1	48.20	0	0.00	48.15	1	1,838	0.05%
2019/07/03	0	0.00	9	48.17	48.25	-9	1,838	-0.49%
2019/07/02	3	48.00	1	47.95	47.85	2	1,833	0.11%
2019/07/01	5	48.13	5	47.95	47.95	0	1,843	0.00%
2019/06/28	5	48.05	0	0.00	47.90	5	1,863	0.27%
2019/06/27	6	47.60	0	0.00	47.70	6	1,929	0.31%
2019/06/25	0	0.00	1	47.70	47.60	-1	1,999	-0.05%
2019/06/24	0	0.00	3	47.70	47.70	-3	2,024	-0.15%
2019/06/21	3	47.40	3	47.10	47.10	0	2,084	0.00%
2019/06/20	1	47.20	5	47.40	47.40	-4	2,107	-0.19%
2019/06/19	4	47.18	0	0.00	47.15	4	2,116	0.19%
2019/06/18	4	46.83	3	47.10	47.10	1	2,118	0.05%
2019/06/17	0	0.00	5	47.20	47.40	-5	2,117	-0.24%
2019/06/13	3	46.70	3	46.90	46.90	0	2,120	0.00%
2019/06/12	10	47.07	0	0.00	47.00	10	2,140	0.47%
2019/06/10	12	46.10	12	46.50	46.55	0	2,133	0.00%
2019/06/05	0	0.00	5	46.10	46.10	-5	2,145	-0.23%
2019/06/04	7	46.31	2	46.10	46.10	5	2,142	0.23%
2019/05/31	1	46.60	0	0.00	46.60	1	2,147	0.05%
2019/05/30	0	0.00	3	46.40	46.40	-3	2,146	-0.14%
2019/05/29	3	45.70	5	46.15	45.50	-2	2,155	-0.09%
2019/05/28	0	0.00	3	46.45	46.45	-3	2,151	-0.14%
2019/05/27	1	46.55	0	0.00	46.60	1	2,158	0.05%
2019/05/24	8	47.02	6	46.97	46.90	2	2,158	0.09%
2019/05/23	1	46.20	0	0.00	46.25	1	2,142	0.05%
2019/05/22	10	48.25	10	47.75	47.75	0	2,103	0.00%
2019/05/21	1	48.40	0	0.00	48.40	1	2,088	0.05%
2019/05/20	1	48.35	1	48.65	48.50	0	2,065	0.00%
2019/05/17	1	49.10	19	49.07	49.00	-18	2,047	-0.88%
2019/05/16	22	51.69	8	50.81	50.10	14	2,022	0.69%
2019/05/15	5	51.12	1	51.50	51.70	4	1,996	0.20%
2019/05/14	5	49.85	0	0.00	50.30	5	1,919	0.26%
2019/05/13	1	51.10	17	50.78	50.40	-16	1,877	-0.85%
2019/05/10	0	0.00	1	49.80	50.00	-1	1,744	-0.06%
2019/05/09	0	0.00	2	49.60	49.60	-2	1,700	-0.12%
2019/05/08	5	50.00	1	49.85	49.80	4	1,677	0.24%
2019/05/07	0	0.00	4	49.40	49.55	-4	1,646	-0.24%
2019/05/06	3	47.97	0	0.00	47.90	3	1,626	0.18%
2019/05/03	2	49.00	0	0.00	48.90	2	1,606	0.12%
2019/05/02	10	50.05	0	0.00	49.90	10	1,582	0.63%
2019/04/30	5	48.75	0	0.00	50.00	5	1,561	0.32%
2019/04/29	2	48.90	0	0.00	48.65	2	1,548	0.13%
2019/04/26	2	49.70	0	0.00	49.65	2	1,528	0.13%
2019/04/25	0	0.00	10	50.30	50.60	-10	1,514	-0.66%
2019/04/17	0	0.00	1	49.40	49.80	-1	1,359	-0.07%
2019/04/16	2	50.10	2	50.80	49.95	0	1,325	0.00%
2019/04/12	0	0.00	4	50.56	49.80	-4	1,266	-0.32%
2019/04/11	0	0.00	4	49.89	50.10	-4	1,208	-0.33%
2019/04/08	1	48.50	0	0.00	48.65	1	1,069	0.09%
2019/04/01	10	48.10	1	48.35	47.85	9	992	0.91%
2019/03/26	1	46.70	114	46.50	46.20	-113	834	-13.54%	大賣/鉅額交易
2019/03/21	2	44.35	0	0.00	44.45	2	712	0.28%
2019/03/20	5	43.90	0	0.00	44.45	5	702	0.71%
2019/03/19	3	43.62	0	0.00	43.75	3	688	0.44%
2019/03/18	3	43.97	2	44.15	43.80	1	685	0.15%
2019/03/14	11	43.16	0	0.00	43.00	11	661	1.66%
2019/03/13	31	43.01	2	42.85	42.90	29	667	4.35%
2019/03/12	10	43.05	0	0.00	42.85	10	676	1.48%
2019/03/06	0	0.00	2	42.10	42.35	-2	741	-0.27%
2019/03/04	6	42.05	6	42.35	42.35	0	800	0.00%
2019/02/27	6	42.00	13	42.50	42.75	-7	800	-0.87%
2019/02/26	5	41.90	3	42.02	42.00	2	799	0.25%
2019/02/25	6	41.28	0	0.00	41.70	6	798	0.75%
2019/02/22	38	41.39	0	0.00	41.35	38	793	4.79%
2019/02/19	5	41.50	0	0.00	41.30	5	790	0.63%
2019/02/15	4	42.00	0	0.00	41.70	4	783	0.51%
2019/02/14	13	41.82	9	42.08	42.20	4	776	0.52%
2019/02/13	6	41.38	6	41.30	41.30	0	772	0.00%
2019/02/11	8	41.09	5	41.10	41.10	3	780	0.38%
2019/01/25	0	0.00	5	40.50	40.50	-5	787	-0.64%
2019/01/24	5	40.65	0	0.00	40.20	5	794	0.63%
2019/01/23	2	40.55	2	40.40	40.40	0	790	0.00%
2019/01/22	0	0.00	10	40.44	40.45	-10	792	-1.26%
2019/01/21	0	0.00	3	40.95	40.95	-3	791	-0.38%
2019/01/18	5	41.20	4	41.20	41.05	1	802	0.12%
2019/01/16	2	40.15	2	40.75	40.20	0	802	0.00%
2019/01/15	0	0.00	2	40.25	39.95	-2	793	-0.25%
2019/01/14	0	0.00	5	40.50	40.50	-5	783	-0.64%
2019/01/11	10	41.10	5	40.75	40.75	5	795	0.63%
2019/01/10	6	40.90	3	41.20	41.20	3	790	0.38%
2019/01/09	3	40.60	3	40.75	40.80	0	798	0.00%
2019/01/08	3	40.05	0	0.00	40.35	3	803	0.37%
2019/01/07	8	40.63	0	0.00	40.20	8	807	0.99%
2019/01/04	2	39.85	0	0.00	40.05	2	816	0.25%
2019/01/02	3	42.00	10	41.60	41.60	-7	885	-0.79%
2018/12/28	0	0.00	3	42.00	42.00	-3	888	-0.34%
2018/12/27	3	42.10	3	42.15	42.15	0	905	0.00%
2018/12/26	3	42.00	0	0.00	41.80	3	901	0.33%
2018/12/25	3	42.00	0	0.00	42.30	3	907	0.33%
2018/12/24	0	0.00	3	42.65	42.80	-3	909	-0.33%
2018/12/22	3	41.80	0	0.00	41.85	3	916	0.33%
2018/12/21	0	0.00	14	41.99	41.80	-14	936	-1.49%
2018/12/17	0	0.00	5	43.50	43.20	-5	940	-0.53%
2018/12/10	0	0.00	5	43.04	42.90	-5	951	-0.53%
2018/12/06	0	0.00	5	42.85	42.60	-5	955	-0.52%
2018/12/05	5	44.00	0	0.00	43.85	5	948	0.53%
2018/12/04	15	45.07	0	0.00	44.90	15	970	1.55%
2018/12/03	8	45.19	2	44.85	44.85	6	992	0.60%
2018/11/30	10	43.72	8	44.75	44.75	2	983	0.20%
2018/11/29	21	43.84	21	44.16	43.75	0	953	0.00%
2018/11/28	2	42.80	2	43.45	43.50	0	931	0.00%
2018/11/27	0	0.00	4	43.20	43.40	-4	923	-0.43%
2018/11/26	0	0.00	4	41.95	41.90	-4	891	-0.45%
2018/11/23	4	40.70	4	41.40	41.55	0	888	0.00%
2018/11/22	3	40.80	0	0.00	40.65	3	907	0.33%
2018/11/20	5	41.00	0	0.00	40.90	5	972	0.51%
2018/11/19	0	0.00	10	41.00	41.00	-10	978	-1.02%
2018/11/16	10	40.60	0	0.00	40.50	10	992	1.01%
2018/11/15	0	0.00	5	40.45	40.45	-5	1,010	-0.49%
2018/11/14	0	0.00	3	40.20	40.20	-3	1,033	-0.29%
2018/11/13	8	40.01	0	0.00	40.35	8	1,057	0.76%
2018/10/26	2	37.30	6	37.23	37.25	-4	1,555	-0.26%
2018/10/24	1	39.50	0	0.00	39.40	1	1,578	0.06%
2018/10/23	5	39.50	5	39.60	39.50	0	1,598	0.00%
2018/10/22	5	40.00	0	0.00	39.90	5	1,607	0.31%
2018/10/19	5	39.15	5	39.65	39.65	0	1,603	0.00%
2018/10/18	5	39.20	5	39.50	39.65	0	1,597	0.00%
2018/10/17	0	0.00	16	38.91	38.80	-16	1,597	-1.00%
2018/10/16	10	38.40	6	38.35	38.35	4	1,590	0.25%
2018/10/15	6	38.08	0	0.00	37.85	6	1,593	0.38%
2018/10/11	2	38.23	14	37.50	37.35	-12	1,594	-0.75%
2018/10/09	0	0.00	3	41.45	41.45	-3	1,530	-0.20%
2018/10/08	3	41.00	0	0.00	40.95	3	1,532	0.20%
2018/10/05	4	41.68	0	0.00	41.00	4	1,534	0.26%
2018/10/03	5	42.40	0	0.00	42.40	5	1,527	0.33%
2018/10/02	3	41.80	6	42.20	42.25	-3	1,530	-0.20%
2018/10/01	3	41.80	0	0.00	41.65	3	1,543	0.19%
2018/09/27	3	42.60	0	0.00	42.70	3	1,551	0.19%
2018/09/25	4	42.68	0	0.00	42.75	4	1,587	0.25%
2018/09/21	3	43.10	0	0.00	42.60	3	1,592	0.19%
2018/09/20	0	0.00	3	43.45	43.45	-3	1,584	-0.19%
2018/09/14	3	43.50	3	43.75	43.75	0	1,639	0.00%
2018/09/13	3	43.20	6	43.45	43.50	-3	1,658	-0.18%
2018/09/11	5	42.60	5	42.85	43.20	0	1,661	0.00%
2018/09/10	7	43.09	4	42.69	42.75	3	1,671	0.18%
2018/09/07	3	44.95	0	0.00	44.80	3	1,864	0.16%
2018/09/06	2	45.50	0	0.00	46.00	2	1,844	0.11%
2018/09/03	0	0.00	5	44.75	44.75	-5	1,950	-0.26%
2018/08/31	5	45.88	0	0.00	45.85	5	1,955	0.26%
2018/08/28	5	46.40	5	46.50	46.50	0	1,955	0.00%
2018/08/23	2	44.65	2	44.80	44.80	0	1,915	0.00%
2018/08/22	6	45.84	0	0.00	45.20	6	1,912	0.31%
2018/08/21	2	45.50	4	45.50	45.95	-2	1,903	-0.11%
2018/08/20	2	44.53	0	0.00	44.90	2	1,895	0.11%
2018/08/17	3	45.88	9	45.27	45.40	-6	1,908	-0.31%
2018/08/16	1	44.85	0	0.00	45.85	1	1,861	0.05%
2018/08/15	10	43.15	10	44.07	44.15	0	1,755	0.00%
2018/08/08	0	0.00	1	41.70	42.00	-1	1,649	-0.06%
2018/08/06	0	0.00	4	41.40	41.50	-4	1,643	-0.24%
2018/08/03	5	40.38	10	40.53	40.95	-5	1,645	-0.30%
2018/08/01	0	0.00	3	43.68	43.70	-3	1,541	-0.19%
2018/07/30	0	0.00	8	42.80	43.00	-8	1,501	-0.53%
2018/07/23	0	0.00	7	41.55	41.55	-7	1,490	-0.47%
2018/07/20	2	41.60	3	41.70	41.70	-1	1,505	-0.07%
2018/07/19	3	41.90	0	0.00	41.80	3	1,505	0.20%
2018/07/18	2	42.40	0	0.00	42.00	2	1,517	0.13%
2018/07/17	2	42.60	0	0.00	42.60	2	1,509	0.13%
2018/07/16	0	0.00	4	42.75	42.75	-4	1,509	-0.26%
2018/07/13	0	0.00	5	42.18	42.10	-5	1,522	-0.33%
2018/07/11	6	41.25	2	41.25	41.25	4	1,565	0.26%
2018/07/10	7	41.77	2	41.85	41.85	5	1,568	0.32%
2018/07/06	7	40.04	12	40.07	40.00	-5	1,592	-0.31%
2018/07/04	2	41.75	0	0.00	40.80	2	1,605	0.12%
2018/07/02	3	43.00	0	0.00	43.00	3	1,620	0.19%
2018/06/29	2	42.75	2	43.00	43.00	0	1,677	0.00%
2018/06/28	5	42.88	3	42.75	42.75	2	1,676	0.12%
2018/06/27	11	43.26	2	43.60	42.85	9	1,676	0.54%
2018/06/26	4	42.70	2	43.00	43.00	2	1,686	0.12%
2018/06/25	2	43.00	3	43.45	43.60	-1	1,667	-0.06%
2018/06/22	3	42.70	0	0.00	42.55	3	1,660	0.18%
2018/06/21	16	43.60	15	43.60	43.60	1	1,647	0.06%
2018/06/14	2	44.85	0	0.00	45.00	2	1,438	0.14%
2018/06/13	0	0.00	2	45.45	45.40	-2	1,444	-0.14%
2018/06/12	4	45.23	0	0.00	44.70	4	1,441	0.28%
2018/06/11	0	0.00	1	45.20	45.65	-1	1,385	-0.07%
2018/06/08	1	46.05	1	46.05	46.00	0	1,409	0.00%
2018/06/07	2	46.95	2	47.13	47.10	0	1,416	0.00%
2018/06/06	0	0.00	5	46.85	46.85	-5	1,421	-0.35%
2018/06/05	6	47.00	5	47.00	47.00	1	1,441	0.07%
2018/06/04	3	47.00	6	47.40	47.40	-3	1,479	-0.20%
2018/05/31	3	47.10	0	0.00	47.90	3	1,479	0.20%
2018/05/30	2	46.30	2	46.80	46.80	0	1,476	0.00%
2018/05/29	7	47.78	0	0.00	47.55	7	1,485	0.47%
2018/05/28	0	0.00	4	47.60	48.00	-4	1,519	-0.26%
2018/05/25	3	47.35	4	47.20	47.20	-1	1,525	-0.07%
2018/05/24	4	46.75	2	47.10	47.10	2	1,510	0.13%
2018/05/23	0	0.00	3	46.78	46.90	-3	1,519	-0.20%
2018/05/22	0	0.00	8	47.29	47.30	-8	1,526	-0.52%
2018/05/21	0	0.00	6	46.93	47.15	-6	1,519	-0.39%
2018/05/17	2	44.60	0	0.00	44.60	2	1,576	0.13%
2018/05/15	3	44.80	0	0.00	44.40	3	1,691	0.18%
2018/05/14	0	0.00	2	45.40	45.40	-2	1,799	-0.11%
2018/05/11	0	0.00	2	45.00	45.00	-2	1,830	-0.11%
2018/05/10	0	0.00	5	45.30	45.30	-5	1,823	-0.27%
2018/05/07	0	0.00	4	43.25	43.25	-4	1,919	-0.21%
2018/05/04	2	42.50	0	0.00	42.70	2	2,058	0.10%
2018/05/03	0	0.00	7	42.91	42.95	-7	2,116	-0.33%
2018/05/02	0	0.00	4	42.65	42.65	-4	2,194	-0.18%
2018/04/30	0	0.00	2	42.60	43.10	-2	2,256	-0.09%
2018/04/27	10	41.50	10	41.30	41.30	0	2,371	0.00%
2018/04/26	13	42.52	5	41.05	41.05	8	2,461	0.32%
2018/04/25	0	0.00	3.3	42.10	42.10	-3.3	2,550	-0.13%
2018/04/23	7	43.83	3	43.60	43.60	4	2,826	0.14%
2018/04/20	0	0.00	7	44.32	44.35	-7	2,946	-0.24%
2018/04/19	6	43.90	7	44.50	44.35	-1	3,197	-0.03%
2018/04/18	6	43.95	0	0.00	43.30	6	3,615	0.17%
2018/04/17	3	44.25	0	0.00	44.00	3	3,784	0.08%
2018/04/16	3	45.30	0	0.00	45.30	3	4,033	0.07%
2018/04/13	6	45.63	2	45.65	45.55	4	4,085	0.10%
2018/04/12	5	45.30	2	45.50	45.15	3	4,140	0.07%
2018/04/11	12	47.05	0	0.00	46.30	12	4,140	0.29%
2018/04/10	0	0.00	3	47.10	47.10	-3	4,235	-0.07%
2018/04/09	3	47.30	0	0.00	47.15	3	4,294	0.07%
2018/03/31	3	46.05	3.1	45.86	46.05	-0.1	4,492	0.00%
2018/03/30	0	0.00	1	45.30	45.30	-1	4,645	-0.02%
2018/03/29	4	45.10	10	45.00	45.00	-6	4,935	-0.12%
2018/03/26	3	45.35	0	0.00	45.30	3	5,509	0.05%
2018/03/23	0	0.00	10	45.79	45.75	-10	5,695	-0.18%
2018/03/22	1	46.60	0	0.00	46.50	1	5,687	0.02%
2018/03/20	4.3	47.31	0	0.00	47.40	4.3	5,668	0.08%
2018/03/19	0	0.00	5	47.65	47.65	-5	5,678	-0.09%
2018/03/16	2	46.95	0	0.00	47.25	2	5,658	0.04%
2018/03/15	5	47.00	0	0.00	46.55	5	5,650	0.09%
2018/03/14	2	47.50	0	0.00	47.35	2	5,646	0.04%
2018/03/13	4	48.05	1	47.65	48.00	3	5,633	0.05%
2018/03/12	7	48.79	0	0.00	48.50	7	5,630	0.12%
2018/03/09	0	0.00	8	48.33	49.00	-8	5,632	-0.14%
2018/03/05	0	0.00	1	48.60	48.10	-1	5,620	-0.02%
2018/03/01	8	49.79	5	49.40	49.40	3	5,600	0.05%
2018/02/27	1	50.40	0	0.00	49.45	1	5,569	0.02%
2018/02/23	0	0.00	1	51.00	50.30	-1	5,570	-0.02%
2018/02/22	1	51.30	0	0.00	50.50	1	5,565	0.02%
2018/02/21	17	50.49	6	50.90	50.90	11	5,563	0.20%
2018/02/09	19	49.78	29	49.82	50.70	-10	5,536	-0.18%
2018/02/08	0	0.00	24	50.93	51.20	-24	5,503	-0.44%
2018/02/07	25	49.72	10	49.80	49.05	15	5,471	0.27%
2018/02/06	4	50.20	29	48.09	47.35	-25	5,452	-0.46%
2018/02/05	0	0.00	3	52.43	52.60	-3	5,496	-0.05%
2018/02/02	0	0.00	11	53.30	52.90	-11	5,490	-0.20%
2018/02/01	5	53.68	0	0.00	52.90	5	5,513	0.09%
2018/01/31	4	53.20	19	52.93	53.80	-15	5,515	-0.27%
2018/01/30	9	53.18	9	53.48	53.20	0	5,527	0.00%
2018/01/29	31	55.99	1	55.00	53.70	30	5,645	0.53%
2018/01/26	6	54.65	11	55.54	55.90	-5	5,568	-0.09%
2018/01/25	8	54.69	31	55.26	54.30	-23	5,551	-0.41%
2018/01/24	16	53.11	19	54.16	55.00	-3	5,524	-0.05%
2018/01/23	10	54.61	17	54.76	53.50	-7	5,508	-0.13%
2018/01/22	14	52.98	10	54.06	54.60	4	5,472	0.07%
2018/01/19	11	54.65	6	53.50	53.40	5	5,502	0.09%
2018/01/18	35	55.31	5	55.08	54.50	30	5,542	0.54%
2018/01/17	25	54.51	35	55.27	54.40	-10	5,908	-0.17%
2018/01/16	44	53.93	25	54.52	53.90	19	5,799	0.33%
2018/01/15	24	53.87	18	54.61	54.80	6	5,700	0.11%
2018/01/12	23	53.07	20	53.86	53.20	3	5,469	0.05%
2018/01/11	8	50.23	13	50.39	51.00	-5	5,056	-0.10%
2018/01/10	11	49.05	5	49.90	48.95	6	4,929	0.12%
2018/01/09	0	0.00	6	47.25	47.50	-6	4,691	-0.13%
2018/01/08	12	46.60	16	47.07	47.10	-4	4,696	-0.09%
2018/01/05	6	47.00	26	46.91	46.60	-20	4,679	-0.43%
2018/01/04	12	47.67	8	46.97	47.10	4	4,710	0.08%
2018/01/03	1	48.50	9	48.67	48.70	-8	4,601	-0.17%
2018/01/02	1	49.20	13	49.11	48.85	-12	4,534	-0.26%