盟立 (2464)-玉山-大里券商分點個股進出

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
50.70
漲跌
▲3.25
漲幅
+6.85%
成交量
21,809張
產業
上市其他電子類股
384人加入追蹤

立即追蹤
本地時間: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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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
2024/04/26	38.1	49.54	32.1	49.24	50.70	6	7,153	0.08%
2024/04/25	4	47.79	3	48.20	47.45	1	6,791	0.01%
2024/04/24	3	47.52	2.1	47.50	47.45	0.9	6,692	0.01%
2024/04/23	1	44.95	1	44.30	45.00	0	6,567	0.00%
2024/04/22	0.1	44.05	0	0.00	43.60	0.1	6,514	0.00%
2024/04/19	2.1	44.01	1	44.10	43.95	1.1	6,471	0.02%
2024/04/17	0.1	47.35	0	0.00	47.65	0.1	6,310	0.00%
2024/04/16	0.1	46.65	1.2	46.03	46.40	-1.1	6,251	-0.02%
2024/04/15	2.1	48.69	2.1	49.21	48.20	0	6,159	0.00%
2024/04/12	3	50.37	3.1	50.65	50.20	-0.1	6,060	0.00%
2024/04/11	139.4	51.78	34	50.74	50.00	105.4	5,920	1.78%	大買/鉅額交易
2024/04/10	28.5	55.40	14.1	55.05	55.20	14.4	5,637	0.25%
2024/04/09	7	52.56	21.1	52.92	53.70	-14.1	4,978	-0.28%
2024/04/08	1	49.15	3	48.57	48.90	-2	4,446	-0.04%
2024/04/03	0	0.00	0.1	46.95	46.70	-0.1	4,212	0.00%
2024/04/02	1	47.45	3	47.25	47.65	-2	4,148	-0.05%
2024/04/01	2	48.18	12	48.29	47.10	-10	4,060	-0.25%
2024/03/29	13	48.17	13	46.62	46.55	0	3,885	0.00%
2024/03/28	38.1	47.95	28.1	47.09	47.00	10	3,775	0.27%
2024/03/27	5.3	48.63	12.1	49.05	47.90	-6.8	3,638	-0.19%
2024/03/26	23.1	46.88	20.1	47.19	45.55	3	3,117	0.10%
2024/03/25	62.1	46.43	44.2	46.94	46.60	17.9	2,855	0.63%
2024/03/22	19	43.58	20	44.80	45.85	-1	2,418	-0.04%
2024/03/21	7	41.71	3	41.73	41.70	4	2,151	0.19%
2024/03/20	1	42.10	2	42.55	42.00	-1	2,095	-0.05%
2024/03/19	35	43.57	62	42.82	42.10	-27	1,948	-1.38%
2024/03/18	0	40.05	20	40.07	40.45	-20	1,545	-1.29%
2024/03/15	1	38.15	6	38.65	38.35	-5	1,431	-0.35%
2024/03/14	3	38.77	0	0.00	38.60	3	1,418	0.21%
2024/03/13	3	40.82	18	39.93	39.65	-15	1,389	-1.08%
2024/03/12	0	38.50	0	0.00	38.80	0	1,190	0.00%
2024/03/08	3	38.40	0	0.00	38.05	3	1,160	0.26%
2024/03/07	1	39.20	0.6	39.17	39.20	0.4	1,124	0.04%
2024/03/06	0	0.00	32	40.14	40.05	-32	1,084	-2.95%
2024/03/05	4	39.29	0	0.00	39.00	4	942	0.42%
2024/03/04	2	39.75	4	40.11	40.00	-2	905	-0.22%
2024/03/01	5	38.96	15.1	39.41	39.45	-10.1	767	-1.31%
2024/02/29	1	37.75	0	0.00	38.15	1	696	0.14%
2024/02/26	22	38.53	3.1	38.20	38.40	18.9	663	2.85%
2024/02/23	0	38.20	6	38.75	38.25	-6	641	-0.94%
2024/02/22	0	0.00	32	39.69	40.00	-32	544	-5.87%
2024/02/21	0.1	37.17	0	0.00	37.40	0.1	420	0.01%
2024/02/20	1	37.30	0	0.00	37.30	1	405	0.25%
2024/02/19	10	37.30	0	0.00	37.40	10	396	2.52%
2024/02/16	18	37.38	2	37.40	37.30	16	400	3.99%
2024/02/15	0	0.00	4	37.53	38.25	-4	383	-1.04%
2024/02/01	1	36.00	0	0.00	36.05	1	319	0.31%
2024/01/30	5	36.01	0	0.00	36.15	5	324	1.54%
2024/01/25	0	36.65	0	0.00	36.40	0	323	0.00%
2024/01/24	15	36.48	0	0.00	36.55	15	325	4.61%
2024/01/23	1	36.35	0	0.00	36.35	1	333	0.30%
2024/01/19	0	35.75	0	0.00	35.75	0	339	0.01%
2024/01/18	1	35.65	0	0.00	35.70	1	346	0.29%
2024/01/17	4	35.75	0	35.80	35.80	4	378	1.06%
2024/01/16	0	35.90	3	35.85	35.85	-3	378	-0.79%
2024/01/10	0	0.00	4	35.61	35.70	-4	423	-0.94%
2024/01/09	1	35.80	0	0.00	35.80	1	430	0.23%
2024/01/04	1	35.95	0	0.00	35.85	1	468	0.21%
2024/01/03	0	36.00	0	0.00	35.90	0	477	0.01%
2024/01/02	2	36.25	1	36.35	36.20	1	476	0.21%
2023/12/26	1.1	35.60	0	0.00	35.60	1.1	482	0.22%
2023/12/25	1	35.45	0	0.00	35.50	1	483	0.21%
2023/12/22	2	35.93	0	0.00	35.90	2	473	0.42%
2023/12/21	3	35.92	0	0.00	35.90	3	484	0.62%
2023/12/19	1	35.95	0	0.00	35.95	1	485	0.21%
2023/12/18	2	36.33	0	0.00	36.25	2	485	0.41%
2023/12/15	2	36.55	0	0.00	36.50	2	489	0.41%
2023/12/12	2	36.15	0	0.00	36.25	2	510	0.40%
2023/12/11	1	36.10	0	0.00	36.20	1	526	0.19%
2023/12/08	3	36.20	0	0.00	36.15	3	531	0.56%
2023/12/07	7	36.10	0	0.00	36.15	7	543	1.29%
2023/12/06	2	36.33	0	0.00	36.35	2	562	0.36%
2023/12/05	4	36.38	0	0.00	36.40	4	586	0.68%
2023/12/04	1	36.65	0	0.00	36.65	1	604	0.17%
2023/12/01	0	36.80	0	0.00	36.65	0	624	0.00%
2023/11/30	3	36.57	0	0.00	36.60	3	706	0.42%
2023/11/29	2.1	36.45	0	0.00	36.50	2.1	752	0.27%
2023/11/28	1	36.45	0	0.00	36.50	1	781	0.13%
2023/11/27	0.1	36.65	0	0.00	36.30	0.1	799	0.01%
2023/11/24	2	36.50	0	0.00	36.50	2	833	0.24%
2023/11/23	0	36.90	0	0.00	36.60	0	845	0.00%
2023/11/22	2	36.63	0	0.00	36.65	2	857	0.24%
2023/11/21	1	36.80	1	36.75	36.75	0	868	0.00%
2023/11/20	2	36.68	0	0.00	36.65	2	914	0.22%
2023/11/16	1	36.45	0	0.00	36.40	1	923	0.11%
2023/11/10	2.1	35.81	0	0.00	35.65	2.1	948	0.22%
2023/11/09	5	37.00	0	0.00	36.95	5	927	0.54%
2023/11/08	1	37.45	0	0.00	37.20	1	947	0.11%
2023/11/06	1	37.70	0.1	37.78	37.50	0.9	1,016	0.09%
2023/11/01	0.2	37.10	0	0.00	37.00	0.2	1,378	0.01%
2023/10/30	0	37.70	0	0.00	37.50	0	1,490	0.00%
2023/10/25	0	0.00	1	39.55	39.15	-1	1,529	-0.07%
2023/10/24	0	0.00	0	38.40	38.30	0	1,508	0.00%
2023/10/23	1	38.05	0	0.00	38.10	1	1,559	0.06%
2023/10/19	1.1	38.10	0	0.00	38.20	1.1	1,727	0.06%
2023/10/18	4	37.68	0	0.00	38.80	4	1,728	0.23%
2023/10/13	1	39.20	0	0.00	39.00	1	1,679	0.06%
2023/10/11	3	37.20	0	0.00	37.10	3	1,654	0.18%
2023/09/27	1	38.05	0	0.00	38.25	1	1,655	0.06%
2023/09/20	1	38.70	0	0.00	38.70	1	1,644	0.06%
2023/09/19	3	39.13	0	0.00	38.90	3	1,637	0.18%
2023/09/18	1	39.00	0	0.00	39.35	1	1,625	0.06%
2023/09/14	1	39.60	0	0.00	39.90	1	1,603	0.06%
2023/09/12	1	39.60	4	39.54	39.45	-3	1,586	-0.19%
2023/09/11	1	40.10	4	40.10	40.00	-3	1,574	-0.19%
2023/09/08	0	40.60	0	0.00	41.25	0	1,556	0.00%
2023/09/07	0	0.00	2	41.60	41.25	-2	1,541	-0.13%
2023/09/06	1	42.15	10	41.91	42.00	-9	1,522	-0.59%
2023/09/05	22	41.67	43	42.08	42.10	-21	1,501	-1.40%
2023/09/04	6	40.49	1	40.75	41.00	5	1,416	0.35%
2023/09/01	6	41.78	32	41.09	41.65	-26	1,368	-1.90%
2023/08/31	12	40.76	2	40.03	39.95	10	1,337	0.75%
2023/08/30	0	0.00	3	40.20	40.50	-3	1,324	-0.23%
2023/08/29	2	39.28	0	0.00	38.95	2	1,291	0.15%
2023/08/28	1	38.45	0	0.00	38.80	1	1,278	0.08%
2023/08/24	3	38.23	2	38.90	38.45	1	1,254	0.08%
2023/08/14	11	37.95	0	0.00	37.70	11	1,132	0.97%
2023/08/11	1	39.20	0	0.00	38.75	1	1,112	0.09%
2023/08/10	1.1	39.49	0	0.00	39.50	1.1	1,096	0.10%
2023/08/09	1	41.40	1	41.55	41.40	0	1,059	0.00%
2023/08/08	9	41.84	1	42.40	42.40	8	1,023	0.78%
2023/08/07	3	43.12	13.2	42.85	43.00	-10.2	936	-1.08%
2023/08/04	0.1	40.70	2.1	40.05	40.85	-2	697	-0.29%
2023/07/31	1	39.60	1	39.60	39.00	0	557	0.00%
2023/07/28	0	0.00	1	39.25	39.25	-1	533	-0.19%
2023/07/26	1	38.45	2	39.33	39.20	-1	499	-0.20%
2023/07/25	1	39.25	0	0.00	39.20	1	446	0.22%
2023/07/24	0	0.00	0.1	38.70	38.70	-0.1	352	-0.03%
2023/07/21	0	36.15	0	0.00	36.35	0	273	0.01%
2023/07/13	0	0.00	1	36.30	36.80	-1	260	-0.38%
2023/07/10	1	36.85	0	0.00	37.25	1	248	0.40%
2023/07/03	0	0.00	0	37.10	36.90	0	227	0.00%
2023/06/30	1	37.90	2	37.95	38.05	-1	222	-0.45%
2023/06/28	1	37.95	0	0.00	37.85	1	214	0.47%
2023/06/15	2	38.05	3	38.00	38.05	-1	216	-0.46%
2023/06/13	0	0.00	2	37.60	37.30	-2	218	-0.92%
2023/06/12	2	37.60	0	0.00	37.60	2	218	0.92%
2023/06/02	0	0.00	2	37.53	37.55	-2	236	-0.85%
2023/06/01	0.1	37.70	0	0.00	37.50	0.1	240	0.02%
2023/05/31	2	37.70	0	0.00	37.75	2	242	0.83%
2023/05/29	1	37.30	0	0.00	37.30	1	241	0.41%
2023/05/26	0	0.00	1	37.35	37.20	-1	242	-0.41%
2023/05/16	0	36.40	0	0.00	36.35	0	250	0.02%
2023/05/15	0	36.60	0	0.00	36.55	0	238	0.02%
2023/05/11	0	37.90	0	0.00	37.70	0	224	0.01%
2023/05/02	1	37.85	0	0.00	37.90	1	229	0.44%
2023/04/21	5	37.71	0	0.00	37.45	5	227	2.20%
2023/04/19	4	38.11	0	0.00	37.95	4	225	1.78%
2023/04/13	2	38.15	0	0.00	38.10	2	220	0.91%
2023/03/27	0	38.25	0	0.00	37.95	0	223	0.00%
2023/03/21	0	37.95	0	0.00	37.70	0	252	0.00%
2023/03/16	3	37.58	0	0.00	37.55	3	402	0.75%
2023/03/10	2	39.05	0	0.00	39.15	2	381	0.52%
2023/02/21	0	39.90	0	0.00	39.35	0	354	0.01%
2023/02/15	0	39.15	0	0.00	38.90	0	355	0.01%
2023/02/14	0.1	39.15	0	0.00	39.00	0.1	353	0.02%
2023/02/07	0.1	39.25	0	0.00	39.10	0.1	353	0.02%
2023/02/06	0	0.00	0	39.30	39.20	0	352	0.00%
2023/01/30	0	38.90	0	0.00	38.75	0	347	0.00%
2023/01/17	0	38.95	0	0.00	38.35	0	346	0.00%
2023/01/16	0	0.00	3	38.50	38.25	-3	347	-0.86%
2022/12/21	0	0.00	4	38.19	38.05	-4	366	-1.09%
2022/12/19	0	39.00	0	0.00	38.50	0	368	0.00%
2022/12/15	1	39.05	0	0.00	39.00	1	363	0.28%
2022/12/09	0	0.00	6	40.61	40.85	-6	279	-2.14%
2022/12/05	0	0.00	1	38.00	38.15	-1	192	-0.52%
2022/11/14	0	0.00	1	37.55	37.45	-1	199	-0.50%
2022/11/01	0	0.00	1	36.30	36.35	-1	220	-0.45%
2022/10/26	1	35.70	0	0.00	35.95	1	222	0.45%
2022/10/20	1	36.00	1	36.30	36.30	0	223	0.00%
2022/10/17	0	0.00	1	36.15	36.30	-1	229	-0.44%
2022/10/14	1	36.65	0	0.00	36.55	1	230	0.43%
2022/10/13	3.3	36.11	0	0.00	35.75	3.3	231	1.43%
2022/10/06	1	37.90	0	0.00	37.95	1	228	0.44%
2022/10/05	0	38.40	0	0.00	38.00	0	230	0.01%
2022/10/04	1	37.85	0	0.00	37.95	1	230	0.43%
2022/09/29	4	37.95	0	0.00	37.80	4	231	1.73%
2022/09/20	1	39.90	0	0.00	40.15	1	256	0.39%
2022/09/06	1	38.90	0	0.00	39.25	1	275	0.36%
2022/09/02	0	39.85	0	0.00	39.55	0	273	0.00%
2022/08/23	0	0.00	10	40.10	40.00	-10	266	-3.76%
2022/08/22	2	40.40	2	40.25	40.10	0	263	0.00%
2022/08/18	0	0.00	2	39.75	40.00	-2	259	-0.77%
2022/08/11	10	39.40	0	0.00	39.25	10	241	4.14%
2022/08/08	0	0.00	1	38.10	38.20	-1	241	-0.41%
2022/08/05	4	38.05	0	0.00	38.10	4	242	1.65%
2022/08/04	2	37.50	0	0.00	37.45	2	243	0.82%
2022/08/01	0	38.90	0	0.00	38.25	0	243	0.00%
2022/07/26	1	38.05	0	0.00	38.25	1	246	0.41%
2022/07/15	1	37.55	0	0.00	37.75	1	253	0.39%
2022/07/14	0	36.95	0	0.00	36.80	0	250	0.00%
2022/07/13	2	36.45	0	0.00	36.60	2	252	0.79%
2022/07/08	2	36.53	0	0.00	36.50	2	260	0.77%
2022/06/30	0	0.00	2	39.45	39.15	-2	242	-0.83%
2022/06/29	1	39.85	0	0.00	39.80	1	236	0.42%
2022/06/21	3	39.40	0	0.00	39.50	3	226	1.32%
2022/06/20	0	39.90	0	0.00	39.15	0	228	0.00%
2022/06/16	0	40.60	0	0.00	39.95	0	225	0.02%
2022/05/16	2	40.00	0	0.00	39.95	2	310	0.64%
2022/05/09	0	39.90	0	0.00	39.70	0	334	0.01%
2022/05/06	2	39.65	1	39.65	40.00	1	337	0.30%
2022/04/28	2	39.90	0	0.00	39.90	2	366	0.55%
2022/04/25	3	40.28	0	0.00	40.10	3	377	0.79%
2022/04/15	0.1	41.20	0	0.00	40.55	0.1	397	0.02%
2022/04/14	0	41.30	0	0.00	41.00	0	408	0.00%
2022/04/12	1	40.40	1.2	40.39	40.50	-0.2	427	-0.05%
2022/04/07	2	40.55	0	0.00	40.55	2	614	0.33%
2022/03/25	1	40.75	0	0.00	40.80	1	648	0.15%
2022/03/24	2	41.10	0	0.00	41.05	2	643	0.31%
2022/03/17	0	42.00	0	0.00	41.25	0	638	0.00%
2022/03/15	1	40.85	0	0.00	40.70	1	638	0.16%
2022/03/11	0	41.75	1	41.30	41.20	-1	639	-0.16%
2022/03/09	1	40.25	0	0.00	40.45	1	643	0.16%
2022/03/08	1	40.05	0	0.00	39.95	1	646	0.15%
2022/03/07	2	40.86	0	0.00	41.00	2	640	0.32%
2022/03/04	1	42.00	0	0.00	42.10	1	634	0.16%
2022/02/09	1.1	42.95	0	0.00	43.05	1.1	838	0.13%
2022/01/25	1	41.80	0	0.00	41.70	1	858	0.12%
2022/01/20	0	0.00	1	43.00	43.60	-1	849	-0.12%
2022/01/17	0	0.00	0.3	43.50	43.20	-0.3	835	-0.03%
2022/01/12	0	0.00	1	43.45	43.50	-1	831	-0.12%
2022/01/11	0.4	42.95	0	0.00	42.75	0.4	832	0.05%
2022/01/07	1	42.75	0	0.00	42.70	1	861	0.12%
2022/01/05	0	0.00	1	44.00	43.70	-1	844	-0.12%
2022/01/04	0	0.00	1	44.15	44.15	-1	833	-0.12%
2022/01/03	5	45.88	4	45.19	44.85	1	807	0.12%
2021/12/30	1	43.00	3	43.32	43.75	-2	681	-0.29%
2021/12/29	10	43.30	5	43.16	43.40	5	657	0.76%
2021/12/01	0	0.00	1	42.05	42.60	-1	800	-0.12%
2021/11/30	0	0.00	1	42.25	42.10	-1	796	-0.13%
2021/11/29	1	41.20	0	0.00	41.85	1	794	0.13%
2021/11/26	0	0.00	1	42.85	42.20	-1	783	-0.13%
2021/11/25	1	45.90	0	0.00	43.20	1	766	0.13%
2021/11/24	0	0.00	1	43.95	44.45	-1	645	-0.15%
2021/11/23	0	0.00	1	43.65	43.75	-1	629	-0.16%
2021/11/19	1	43.25	0	0.00	43.30	1	629	0.16%
2021/11/18	0	0.00	0.4	43.55	43.50	-0.4	627	-0.06%
2021/11/17	1	43.95	0	0.00	43.60	1	626	0.16%
2021/11/15	0.4	43.07	0	0.00	43.55	0.4	634	0.06%
2021/11/12	0	0.00	1	43.30	42.90	-1	636	-0.16%
2021/11/04	0	0.00	10	42.10	42.40	-10	666	-1.50%
2021/11/03	0	0.00	1	41.80	41.80	-1	665	-0.15%
2021/10/27	0	0.00	1	41.50	41.65	-1	718	-0.14%
2021/10/21	10	41.76	0	0.00	41.50	10	765	1.31%
2021/10/20	1	41.45	0	0.00	41.50	1	772	0.13%
2021/10/19	1	41.40	0	0.00	41.40	1	784	0.13%
2021/10/15	1	42.00	0	0.00	42.40	1	782	0.13%
2021/10/07	0	0.00	4	40.75	40.90	-4	829	-0.48%
2021/10/06	1	40.00	0	0.00	39.90	1	861	0.12%
2021/09/30	1	42.00	0	0.00	42.30	1	856	0.12%
2021/09/10	0	0.00	1.1	42.58	42.65	-1.1	905	-0.12%
2021/09/08	2	39.03	1	39.05	39.00	1	852	0.12%
2021/08/27	1	40.30	0	0.00	40.30	1	946	0.11%
2021/08/26	11	40.55	0	0.00	39.90	11	966	1.14%
2021/08/23	1	39.35	1	39.00	39.55	0	1,227	0.00%
2021/08/20	1	38.75	0	0.00	38.60	1	1,254	0.08%
2021/08/19	0	39.25	0	0.00	38.80	0	1,247	0.00%
2021/08/17	1	39.56	0	0.00	39.35	1	1,245	0.08%
2021/08/13	1	43.20	0	0.00	43.20	1	1,219	0.08%
2021/08/05	0	0.00	1	45.70	45.60	-1	1,270	-0.08%
2021/08/02	0	0.00	1	45.40	45.55	-1	1,349	-0.07%
2021/07/27	1	44.50	0	0.00	44.25	1	1,390	0.07%
2021/07/21	1	43.35	0	0.00	43.10	1	1,482	0.07%
2021/07/07	0	0.00	4	44.35	44.10	-4	1,978	-0.20%
2021/07/02	0	0.00	1	44.10	43.90	-1	2,305	-0.04%
2021/06/30	1	43.65	0	0.00	43.70	1	2,806	0.04%
2021/06/21	0	0.00	1	43.20	43.20	-1	3,394	-0.03%
2021/06/03	0	0.00	1	45.45	45.05	-1	4,005	-0.02%
2021/06/02	1	47.30	2	46.45	45.60	-1	4,127	-0.02%
2021/06/01	4	47.39	1	46.75	47.35	3	4,108	0.07%
2021/05/31	0	0.00	6	44.75	46.40	-6	4,098	-0.15%
2021/05/25	1	42.65	0	0.00	42.50	1	4,088	0.02%
2021/05/21	6	41.30	0	0.00	41.45	6	4,162	0.14%
2021/05/20	1	41.15	2	41.08	41.15	-1	4,170	-0.02%
2021/05/17	1	38.85	0	0.00	39.10	1	4,172	0.02%
2021/05/13	4	40.78	2	42.15	41.20	2	4,124	0.05%
2021/05/12	2	41.90	1	43.00	41.55	1	4,101	0.02%
2021/05/11	0.3	45.80	2	44.63	44.50	-1.7	4,055	-0.04%
2021/05/07	2	48.08	0	0.00	48.05	2	4,017	0.05%
2021/05/06	3	46.50	1	46.80	46.00	2	4,013	0.05%
2021/05/05	0	0.00	1	47.00	46.35	-1	4,007	-0.02%
2021/05/04	0	0.00	4	46.05	46.65	-4	4,005	-0.10%
2021/05/03	1	47.80	0	0.00	47.70	1	3,971	0.03%
2021/04/27	1	49.35	0	0.00	49.30	1	3,937	0.03%
2021/04/26	1	49.95	0	0.00	50.00	1	3,913	0.03%
2021/04/23	3	49.90	2	49.88	49.90	1	3,907	0.03%
2021/04/22	4	50.86	7	51.13	50.10	-3	3,948	-0.08%
2021/04/21	6	50.02	0	0.00	50.10	6	3,736	0.16%
2021/04/20	5	50.00	9	50.43	50.90	-4	3,723	-0.11%
2021/04/19	0	0.00	1.2	49.07	49.00	-1.2	3,710	-0.03%
2021/04/16	1	50.30	0	0.00	49.50	1	3,718	0.03%
2021/04/15	3	50.70	0	0.00	50.30	3	3,718	0.08%
2021/04/14	1	49.90	6	48.73	50.00	-5	3,796	-0.13%
2021/04/13	1	49.50	0	0.00	49.40	1	3,799	0.03%
2021/04/12	13	50.72	3	51.27	50.10	10	3,970	0.25%
2021/04/09	0	0.00	1	51.70	51.90	-1	3,932	-0.03%
2021/04/08	11	51.45	9	52.09	52.20	2	3,862	0.05%
2021/04/07	5	51.98	32	50.76	50.70	-27	3,714	-0.73%
2021/04/06	12	52.73	12	52.70	52.50	0	3,493	0.00%
2021/04/01	3	49.40	7	49.35	49.60	-4	3,216	-0.12%
2021/03/31	19	49.45	15.2	49.59	48.90	3.8	3,118	0.12%
2021/03/30	12	47.92	1	47.95	48.20	11	2,822	0.39%
2021/03/29	11	46.73	0	0.00	47.25	11	2,705	0.41%
2021/03/26	0	0.00	3	46.05	46.60	-3	2,704	-0.11%
2021/03/25	1	45.55	0	0.00	45.55	1	2,676	0.04%
2021/03/23	2	45.08	3	45.35	45.15	-1	2,646	-0.04%
2021/03/22	2	45.48	0	0.00	45.20	2	2,631	0.08%
2021/03/19	2	45.73	0	0.00	45.20	2	2,616	0.08%
2021/03/18	0	0.00	2	47.38	46.95	-2	2,538	-0.08%
2021/03/17	1	46.85	0	0.00	47.30	1	2,496	0.04%
2021/03/16	5	47.56	0	0.00	47.55	5	2,473	0.20%
2021/03/15	11.2	48.38	1	48.40	48.40	10.2	2,402	0.42%
2021/03/12	0	0.00	4	47.00	47.60	-4	2,209	-0.18%
2021/03/10	0	0.00	1.2	45.35	45.35	-1.2	2,286	-0.05%
2021/03/08	2	46.50	6	46.68	46.15	-4	2,275	-0.18%
2021/03/04	0	0.00	46	46.05	45.35	-46	2,166	-2.12%
2021/03/03	0	0.00	14	44.70	44.60	-14	2,023	-0.69%
2021/02/25	4	45.11	10	45.00	45.20	-6	1,981	-0.30%
2021/02/24	2	45.40	4	45.16	45.05	-2	1,950	-0.10%
2021/02/23	5	43.96	0	0.00	44.20	5	1,878	0.27%
2021/02/05	0.2	42.00	0	0.00	41.95	0.2	1,861	0.01%
2021/02/03	2	41.80	0	0.00	41.65	2	1,868	0.11%
2021/02/02	1.1	41.85	0	0.00	41.90	1.1	1,870	0.06%
2021/01/28	0	0.00	40	41.55	41.30	-40	1,847	-2.17%
2021/01/27	0.3	42.35	1	42.15	41.95	-0.7	1,847	-0.04%
2021/01/21	2.1	42.91	0	0.00	42.50	2.1	1,837	0.11%
2021/01/20	1	42.60	5	43.00	42.55	-4	1,823	-0.22%
2021/01/15	1	44.60	0	0.00	44.60	1	1,782	0.06%
2021/01/13	1	45.00	6	45.09	44.95	-5	1,707	-0.29%
2021/01/12	4	45.39	1	45.05	45.05	3	1,690	0.18%
2021/01/11	29	44.99	3	45.38	46.05	26	1,655	1.57%
2021/01/07	5	47.00	4	47.10	46.70	1	1,588	0.06%
2021/01/06	5	45.72	3	45.25	45.15	2	1,466	0.14%
2021/01/05	6.1	46.44	2	46.38	46.70	4.1	1,394	0.29%
2021/01/04	1	44.25	5	44.57	44.90	-4	1,172	-0.34%
2020/12/31	1	43.90	1	43.80	44.00	0	1,105	0.00%
2020/12/25	2	42.75	0	0.00	42.60	2	1,074	0.19%
2020/12/23	1	42.75	0	0.00	42.70	1	1,075	0.09%
2020/12/22	1	43.65	0	0.00	42.75	1	1,086	0.09%
2020/12/15	3	42.53	0	0.00	41.90	3	1,080	0.28%
2020/12/11	3	43.33	0	0.00	43.40	3	1,064	0.28%
2020/12/09	5	44.70	0	0.00	44.10	5	1,044	0.48%
2020/12/04	0	0.00	3	44.08	45.05	-3	975	-0.31%
2020/12/01	2	42.98	0	0.00	43.00	2	854	0.23%
2020/11/25	0	0.00	5	42.20	42.25	-5	1,016	-0.49%
2020/11/23	1	42.20	0	0.00	42.15	1	1,085	0.09%
2020/11/20	0	0.00	7	41.54	41.75	-7	1,109	-0.63%
2020/11/19	1	41.90	0	0.00	41.70	1	1,145	0.09%
2020/11/04	1	40.60	1	40.95	41.30	0	1,392	0.00%
2020/11/02	4	39.28	0	0.00	39.15	4	1,415	0.28%
2020/10/29	0	0.00	2	39.80	40.15	-2	1,445	-0.14%
2020/10/28	0	0.00	0.2	40.65	40.35	-0.2	1,456	-0.01%
2020/10/13	3	40.40	0	0.00	40.55	3	2,102	0.14%
2020/10/12	3	41.00	0	0.00	40.95	3	2,132	0.14%
2020/10/08	1	41.70	0	0.00	41.70	1	2,184	0.05%
2020/10/06	5	42.12	0	0.00	41.90	5	2,325	0.21%
2020/10/05	0	0.00	3	41.70	42.25	-3	2,446	-0.12%
2020/09/24	2	40.90	0	0.00	40.70	2	3,463	0.06%
2020/09/15	0	0.00	1	42.85	42.80	-1	3,511	-0.03%
2020/09/11	0	0.00	1	42.75	42.10	-1	3,523	-0.03%
2020/09/10	1	43.00	0	0.00	43.00	1	3,507	0.03%
2020/09/09	0	0.00	3	43.80	43.90	-3	3,492	-0.09%
2020/09/07	1	45.35	0	0.00	44.55	1	3,478	0.03%
2020/09/04	0	0.00	1	44.50	44.95	-1	3,479	-0.03%
2020/09/02	0	0.00	2	45.55	45.35	-2	3,467	-0.06%
2020/09/01	0	0.00	1	46.40	45.80	-1	3,459	-0.03%
2020/08/31	10	46.67	6	46.09	46.20	4	3,432	0.12%
2020/08/28	0	0.00	1	44.60	44.35	-1	3,292	-0.03%
2020/08/27	1	46.25	0	0.00	45.15	1	3,278	0.03%
2020/08/25	0	0.00	4	45.00	45.40	-4	3,196	-0.13%
2020/08/24	10	45.25	1	45.60	45.10	9	3,156	0.29%
2020/08/21	1	42.30	2	42.30	42.85	-1	3,051	-0.03%
2020/08/19	0	0.00	1	43.35	43.15	-1	2,997	-0.03%
2020/08/18	1	44.10	0	0.00	43.90	1	2,984	0.03%
2020/08/17	0	0.00	1	45.20	44.60	-1	2,965	-0.03%
2020/08/07	2	44.55	0	0.00	44.25	2	2,921	0.07%
2020/08/06	1	45.15	4	44.90	44.90	-3	2,913	-0.10%
2020/08/05	5	45.06	0	0.00	45.70	5	2,918	0.17%
2020/07/31	1	44.60	0	0.00	44.90	1	3,001	0.03%
2020/07/30	1	44.25	0	0.00	44.45	1	2,976	0.03%
2020/07/28	3	46.03	0	0.00	44.25	3	2,924	0.10%
2020/07/27	8	49.64	4	48.78	46.20	4	2,815	0.14%
2020/07/24	2	47.25	0	0.00	47.15	2	2,675	0.07%
2020/07/23	23	50.04	2	49.00	48.70	21	2,598	0.81%
2020/07/22	2	50.48	2	50.50	50.70	0	2,542	0.00%
2020/07/21	1	47.90	2	48.00	48.00	-1	2,431	-0.04%
2020/07/20	0	0.00	4	45.94	46.90	-4	2,388	-0.17%
2020/07/17	20	48.00	1	47.95	47.30	19	2,362	0.80%
2020/07/15	0	0.00	1	49.10	47.75	-1	2,281	-0.04%
2020/07/14	2	48.53	0	0.00	47.80	2	2,232	0.09%
2020/07/13	0	0.00	0.2	50.30	50.10	-0.2	2,161	-0.01%
2020/07/10	0	0.00	3	49.45	51.40	-3	2,095	-0.14%
2020/07/09	1	52.10	4	52.10	50.80	-3	1,975	-0.15%
2020/07/08	31	53.28	135	52.63	53.40	-104	1,737	-5.99%	大賣/鉅額交易
2020/07/07	2	50.00	1	50.00	50.00	1	1,121	0.09%
2020/07/06	0	0.00	3	45.50	45.50	-3	999	-0.30%
2020/07/03	0	0.00	9	41.40	41.40	-9	974	-0.92%
2020/07/02	2	36.50	0	0.00	37.65	2	952	0.21%
2020/07/01	1	38.95	4	38.90	39.00	-3	903	-0.33%
2020/06/15	2	37.10	0	0.00	37.45	2	844	0.24%
2020/06/08	0	0.00	1	38.00	37.90	-1	852	-0.12%
2020/06/04	0	0.00	2	37.70	37.70	-2	846	-0.24%
2020/05/28	0	0.00	6	37.27	37.15	-6	839	-0.71%
2020/05/25	1	37.10	0	0.00	37.10	1	841	0.12%
2020/05/22	1	37.00	0	0.00	36.90	1	839	0.12%
2020/05/18	0	0.00	84	37.06	37.05	-84	834	-10.06%
2020/05/11	8	38.09	4	38.00	38.10	4	751	0.53%
2020/04/21	1	32.95	0	0.00	32.00	1	650	0.15%
2020/04/14	0	0.00	3	32.77	32.80	-3	641	-0.47%
2020/04/09	0	32.70	0	0.00	32.40	0	650	0.00%
2020/04/08	0	0.00	1	31.70	31.70	-1	641	-0.16%
2020/03/27	2	30.20	0	0.00	30.20	2	620	0.32%
2020/03/26	1	29.65	0	0.00	29.80	1	611	0.16%
2020/03/24	0	0.00	1	28.25	28.25	-1	614	-0.16%
2020/03/23	0	0.00	1	27.00	27.00	-1	622	-0.16%
2020/03/20	3	27.70	0	0.00	27.80	3	620	0.48%
2020/03/19	1	25.55	0	0.00	25.60	1	607	0.16%
2020/03/10	1	32.90	0	0.00	33.60	1	522	0.19%
2020/03/05	1	34.95	0	0.00	34.95	1	502	0.20%
2020/02/11	1	35.00	0	0.00	35.05	1	557	0.18%
2020/02/05	2	36.23	0	0.00	36.20	2	589	0.34%
2020/02/04	0	0.00	1	36.15	36.40	-1	593	-0.17%
2020/02/03	2	35.38	2	35.48	35.60	0	594	0.00%
2020/01/31	1	36.50	0	0.00	36.65	1	584	0.17%
2020/01/30	1	37.00	0	0.00	36.50	1	582	0.17%
2020/01/20	1	39.05	0	0.00	39.00	1	560	0.18%
2020/01/09	0	0.00	1	38.45	38.30	-1	643	-0.16%
2020/01/07	1	38.80	0	0.00	38.80	1	653	0.15%
2020/01/06	1	39.20	0	0.00	38.90	1	654	0.15%
2020/01/03	1	39.60	0	0.00	39.50	1	657	0.15%
2019/12/18	2	39.80	0	0.00	39.95	2	821	0.24%
2019/12/03	1	39.00	0	0.00	38.95	1	928	0.11%
2019/11/29	1	39.70	0	0.00	39.60	1	930	0.11%
2019/11/28	4	40.00	0	0.00	39.95	4	935	0.43%
2019/11/14	1	38.65	0	0.00	38.50	1	984	0.10%
2019/11/13	1	38.55	0	0.00	38.55	1	991	0.10%
2019/11/07	1	39.85	0	0.00	40.00	1	989	0.10%
2019/11/05	1	40.35	0	0.00	40.30	1	988	0.10%
2019/10/18	1	39.20	1	39.50	39.50	0	980	0.00%
2019/10/15	0	0.00	1	37.55	38.05	-1	940	-0.11%
2019/09/25	1	39.15	0	0.00	39.05	1	1,072	0.09%
2019/09/17	1	39.70	0	0.00	39.70	1	1,052	0.10%
2019/09/11	1	40.00	0	0.00	40.00	1	1,054	0.09%
2019/09/10	0	0.00	1	40.00	40.10	-1	1,059	-0.09%
2019/08/21	1	42.55	0	0.00	42.55	1	1,070	0.09%
2019/08/13	3	41.88	0	0.00	41.80	3	1,132	0.26%
2019/07/31	1	43.60	0	0.00	43.65	1	1,521	0.07%
2019/07/25	0	0.00	2	45.75	45.70	-2	1,594	-0.13%
2019/07/23	60	44.65	0	0.00	44.70	60	1,599	3.75%
2019/07/18	103	44.57	0	0.00	44.45	103	1,700	6.06%	大買/鉅額交易
2019/07/15	1	44.55	0	0.00	44.60	1	1,756	0.06%
2019/07/11	1	45.35	0	0.00	45.30	1	1,797	0.06%
2019/07/10	6	45.58	103	45.25	45.20	-97	1,821	-5.32%	大賣/
2019/07/09	1	48.85	65	48.87	48.95	-64	1,784	-3.59%
2019/07/08	3	48.50	28	48.41	48.40	-25	1,770	-1.41%
2019/07/05	0	0.00	2	48.25	48.25	-2	1,791	-0.11%
2019/07/03	0	0.00	1	48.30	48.25	-1	1,838	-0.05%
2019/07/01	0	0.00	1	48.20	47.95	-1	1,843	-0.05%
2019/06/28	0	0.00	1	47.90	47.90	-1	1,863	-0.05%
2019/06/24	0	0.00	2	47.55	47.70	-2	2,024	-0.10%
2019/06/19	0	0.00	1	47.10	47.15	-1	2,116	-0.05%
2019/06/18	0	0.00	1	47.05	47.10	-1	2,118	-0.05%
2019/06/17	0	0.00	1	47.00	47.40	-1	2,117	-0.05%
2019/06/06	3	45.83	0	0.00	45.95	3	2,132	0.14%
2019/06/03	1	46.00	2	46.05	46.05	-1	2,149	-0.05%
2019/05/31	0	0.00	2	46.60	46.60	-2	2,147	-0.09%
2019/05/29	5	45.88	2	45.70	45.50	3	2,155	0.14%
2019/05/28	1	46.25	0	0.00	46.45	1	2,151	0.05%
2019/05/21	2	47.80	0	0.00	48.40	2	2,088	0.10%
2019/05/20	0	0.00	1	48.05	48.50	-1	2,065	-0.05%
2019/05/17	0	0.00	1	49.65	49.00	-1	2,047	-0.05%
2019/05/16	0	0.00	2	50.80	50.10	-2	2,022	-0.10%
2019/05/15	1	50.90	3	51.40	51.70	-2	1,996	-0.10%
2019/05/13	3	50.93	5	51.10	50.40	-2	1,877	-0.11%
2019/05/10	2	50.15	1	50.00	50.00	1	1,744	0.06%
2019/05/09	0	0.00	2	49.70	49.60	-2	1,700	-0.12%
2019/05/07	0	0.00	2	49.00	49.55	-2	1,646	-0.12%
2019/05/06	2	47.50	2	47.90	47.90	0	1,626	0.00%
2019/05/03	3	49.25	3	48.90	48.90	0	1,606	0.00%
2019/05/02	1	50.30	0	0.00	49.90	1	1,582	0.06%
2019/04/30	1	48.65	0	0.00	50.00	1	1,561	0.06%
2019/04/25	0	0.00	1	50.60	50.60	-1	1,514	-0.07%
2019/04/24	2	49.98	1	49.95	49.85	1	1,471	0.07%
2019/04/22	0	0.00	3	49.02	48.75	-3	1,420	-0.21%
2019/04/17	0	0.00	3	49.70	49.80	-3	1,359	-0.22%
2019/04/16	0	0.00	2	50.00	49.95	-2	1,325	-0.15%
2019/04/12	5	50.04	5	49.80	49.80	0	1,266	0.00%
2019/04/10	1	49.50	2	49.35	49.15	-1	1,152	-0.09%
2019/04/09	2	48.85	2	48.83	48.90	0	1,084	0.00%
2019/04/03	0	0.00	1	48.15	48.15	-1	1,048	-0.10%
2019/04/02	1	48.05	0	0.00	48.35	1	1,023	0.10%
2019/04/01	1	47.80	5	47.88	47.85	-4	992	-0.40%
2019/03/29	0	46.80	4	47.10	47.00	-4	919	-0.43%
2019/03/28	6	47.13	1	47.05	47.00	5	894	0.56%
2019/03/27	0	0.00	7	46.53	46.50	-7	859	-0.81%
2019/03/26	6	46.81	0	0.00	46.20	6	834	0.72%
2019/03/25	0	0.00	4	44.95	45.00	-4	766	-0.52%
2019/03/22	13	44.79	0	0.00	44.90	13	734	1.77%
2019/03/18	0	0.00	2	44.28	43.80	-2	685	-0.29%
2019/03/15	0	0.00	3	43.65	43.50	-3	677	-0.44%
2019/03/14	10	43.10	1	43.35	43.00	9	661	1.36%
2019/03/13	0	0.00	2	42.85	42.90	-2	667	-0.30%
2019/03/06	20	42.10	0	0.00	42.35	20	741	2.70%
2019/03/05	7	42.01	0	0.00	41.90	7	764	0.92%
2019/02/21	0	41.30	0	0.00	41.30	0	793	0.00%
2019/02/20	1	41.15	0	0.00	41.30	1	790	0.13%
2019/02/14	12	41.95	0	0.00	42.20	12	776	1.55%
2019/01/29	1	41.05	0	0.00	40.90	1	786	0.13%
2019/01/25	1	40.50	0	0.00	40.50	1	787	0.13%
2018/12/24	11	42.65	0	0.00	42.80	11	909	1.21%
2018/12/21	1	41.85	1	42.00	41.80	0	936	0.00%
2018/12/19	37	43.00	0	0.00	42.80	37	922	4.01%
2018/12/12	0	0.00	1	43.30	43.25	-1	944	-0.11%
2018/12/11	1	43.40	0	0.00	43.10	1	946	0.11%
2018/12/10	1	42.80	0	0.00	42.90	1	951	0.11%
2018/12/05	1	44.05	0	0.00	43.85	1	948	0.11%
2018/12/04	0	0.00	1	45.10	44.90	-1	970	-0.10%
2018/11/30	0	0.00	2	44.65	44.75	-2	983	-0.20%
2018/11/29	5	43.85	5	44.30	43.75	0	953	0.00%
2018/11/28	61	43.35	6	43.45	43.50	55	931	5.90%
2018/11/27	15	43.40	3	42.72	43.40	12	923	1.30%
2018/11/23	0	0.00	1	41.65	41.55	-1	888	-0.11%
2018/11/22	30	41.35	1	40.70	40.65	29	907	3.19%
2018/11/14	40	40.38	0	0.00	40.20	40	1,033	3.87%
2018/10/16	1	38.45	0	0.00	38.35	1	1,590	0.06%
2018/10/11	1	37.40	2	37.40	37.35	-1	1,594	-0.06%
2018/10/09	0	0.00	1	41.00	41.45	-1	1,530	-0.07%
2018/10/01	1	41.65	0	0.00	41.65	1	1,543	0.06%
2018/09/28	1	42.45	0	0.00	42.05	1	1,557	0.06%
2018/09/25	2	42.50	0	0.00	42.75	2	1,587	0.13%
2018/09/21	2	42.88	0	0.00	42.60	2	1,592	0.13%
2018/09/13	2	43.50	0	0.00	43.50	2	1,658	0.12%
2018/09/10	1	42.75	0	0.00	42.75	1	1,671	0.06%
2018/09/07	1	44.90	0	0.00	44.80	1	1,864	0.05%
2018/09/04	2	45.65	0	0.00	45.75	2	1,937	0.10%
2018/09/03	0	0.00	3	45.00	44.75	-3	1,950	-0.15%
2018/08/29	4	46.43	0	0.00	46.30	4	1,985	0.20%
2018/08/22	1	45.55	0	0.00	45.20	1	1,912	0.05%
2018/08/21	0	0.00	13	45.60	45.95	-13	1,903	-0.68%
2018/08/16	0	0.00	15	44.57	45.85	-15	1,861	-0.81%
2018/08/15	0	0.00	5	43.52	44.15	-5	1,755	-0.28%
2018/08/13	2	41.60	0	0.00	41.55	2	1,678	0.12%
2018/08/08	0	0.00	3	41.78	42.00	-3	1,649	-0.18%
2018/08/07	1	41.00	0	0.00	41.55	1	1,651	0.06%
2018/08/06	0	0.00	2	41.45	41.50	-2	1,643	-0.12%
2018/08/03	16	40.93	9	40.63	40.95	7	1,645	0.43%
2018/08/01	0	0.00	1	43.75	43.70	-1	1,541	-0.06%
2018/07/16	2	42.70	0	0.00	42.75	2	1,509	0.13%
2018/07/13	1	42.05	0	0.00	42.10	1	1,522	0.07%
2018/07/06	1	40.00	10	40.23	40.00	-9	1,592	-0.57%
2018/07/04	3	40.87	0	0.00	40.80	3	1,605	0.19%
2018/07/03	5	41.26	1	42.30	41.50	4	1,611	0.25%
2018/07/02	1	42.95	0	0.00	43.00	1	1,620	0.06%
2018/06/26	1	42.60	0	0.00	43.00	1	1,686	0.06%
2018/06/22	3	42.78	0	0.00	42.55	3	1,660	0.18%
2018/06/12	7	45.90	0	0.00	44.70	7	1,441	0.49%
2018/06/08	2	46.25	0	0.00	46.00	2	1,409	0.14%
2018/05/30	0	0.00	8	46.40	46.80	-8	1,476	-0.54%
2018/05/28	1	47.55	0	0.00	48.00	1	1,519	0.07%
2018/05/25	5	47.60	1	47.75	47.20	4	1,525	0.26%
2018/05/23	1	46.70	0	0.00	46.90	1	1,519	0.07%
2018/05/22	1	47.20	4	47.30	47.30	-3	1,526	-0.20%
2018/05/21	2	46.75	0	0.00	47.15	2	1,519	0.13%
2018/05/10	13	44.82	0	0.00	45.30	13	1,823	0.71%
2018/04/27	0	0.00	1	41.30	41.30	-1	2,371	-0.04%
2018/04/26	1	42.60	3	41.00	41.05	-2	2,461	-0.08%
2018/04/17	1	44.15	0	0.00	44.00	1	3,784	0.03%
2018/04/16	0	0.00	2	45.10	45.30	-2	4,033	-0.05%
2018/04/13	2	45.60	0	0.00	45.55	2	4,085	0.05%
2018/04/12	5	45.18	0	0.00	45.15	5	4,140	0.12%
2018/04/11	1	46.30	0	0.00	46.30	1	4,140	0.02%
2018/03/29	1	45.00	0	0.00	45.00	1	4,935	0.02%
2018/03/27	1	46.35	1	46.00	46.00	0	5,385	0.00%
2018/03/23	0	0.00	1	45.00	45.75	-1	5,695	-0.02%
2018/03/22	2	46.95	0	0.00	46.50	2	5,687	0.04%
2018/03/14	1	47.25	0	0.00	47.35	1	5,646	0.02%
2018/03/09	1	47.70	1.1	48.18	49.00	-0.1	5,632	0.00%
2018/03/05	1	48.30	0	0.00	48.10	1	5,620	0.02%
2018/02/23	4	51.10	4	50.30	50.30	0	5,570	0.00%
2018/02/08	0	0.00	6	49.97	51.20	-6	5,503	-0.11%
2018/02/07	1	49.00	5	49.05	49.05	-4	5,471	-0.07%
2018/02/06	3	47.95	0	0.00	47.35	3	5,452	0.06%
2018/02/01	1	52.90	0	0.00	52.90	1	5,513	0.02%
2018/01/31	0	0.00	56	53.50	53.80	-56	5,515	-1.02%
2018/01/30	2	53.50	0	0.00	53.20	2	5,527	0.04%
2018/01/29	4	53.75	0	0.00	53.70	4	5,645	0.07%
2018/01/25	15	55.30	59	55.31	54.30	-44	5,551	-0.79%
2018/01/24	5	52.90	7	54.50	55.00	-2	5,524	-0.04%
2018/01/22	0	0.00	3	53.00	54.60	-3	5,472	-0.05%
2018/01/19	0	0.00	1	56.00	53.40	-1	5,502	-0.02%
2018/01/17	15	54.74	20	55.62	54.40	-5	5,908	-0.08%
2018/01/16	7	53.89	7	54.50	53.90	0	5,799	0.00%
2018/01/15	51	52.72	2	54.80	54.80	49	5,700	0.86%
2018/01/12	15	53.86	18	53.78	53.20	-3	5,469	-0.05%
2018/01/11	9	50.54	21	50.27	51.00	-12	5,056	-0.24%
2018/01/10	51	50.19	4	50.33	48.95	47	4,929	0.95%
2018/01/08	5	46.95	0	0.00	47.10	5	4,696	0.11%
2018/01/05	1	46.70	2	47.40	46.60	-1	4,679	-0.02%
2018/01/04	2	46.90	0	0.00	47.10	2	4,710	0.04%
2018/01/03	1	48.80	1	48.55	48.70	0	4,601	0.00%
2018/01/02	2	49.28	1	49.45	48.85	1	4,534	0.02%