盟立 (2464)-凱基-竹北券商分點個股進出

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
49.05
漲跌
▼0.90
漲幅
-1.80%
成交量
4,235張
產業
上市其他電子類股
389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-竹北券商分點個股進出

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-竹北券商分點個股進出
凱基-竹北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
2024/05/10	23.1	49.06	21	49.32	49.05	2.1	8,134	0.03%
2024/05/09	10	50.55	21.6	50.59	49.95	-11.6	8,065	-0.14%
2024/05/08	4.2	49.40	8	48.93	48.75	-3.8	7,849	-0.05%
2024/05/07	6	49.27	6	48.84	48.90	0	7,735	0.00%
2024/05/06	7.1	47.59	8	46.71	46.85	-0.9	7,527	-0.01%
2024/05/03	4.3	46.67	2	46.35	46.45	2.3	7,470	0.03%
2024/05/02	2.5	48.06	5	48.60	47.80	-2.5	7,408	-0.03%
2024/04/30	5.2	48.74	0.1	49.00	48.65	5.1	7,360	0.07%
2024/04/29	39.4	49.89	3	50.33	49.70	36.4	7,309	0.50%
2024/04/26	14.3	51.03	8	50.48	50.70	6.3	7,153	0.09%
2024/04/25	2	47.98	3	47.97	47.45	-1	6,791	-0.01%
2024/04/24	3	47.47	8	47.51	47.45	-5	6,692	-0.07%
2024/04/23	0.2	45.45	0	0.00	45.00	0.2	6,567	0.00%
2024/04/19	17	44.29	0	0.00	43.95	17	6,471	0.26%
2024/04/18	4	46.31	1	46.95	46.40	3	6,370	0.05%
2024/04/17	1	47.40	3	47.55	47.65	-2	6,310	-0.03%
2024/04/16	2	46.50	1.1	45.91	46.40	0.9	6,251	0.01%
2024/04/15	7	48.69	7.1	48.72	48.20	-0.1	6,159	0.00%
2024/04/12	22	50.57	8	50.46	50.20	14	6,060	0.23%
2024/04/11	49.1	51.22	12	50.85	50.00	37.1	5,920	0.63%
2024/04/10	41.1	55.66	35	56.25	55.20	6.1	5,637	0.11%
2024/04/09	27	53.07	96	53.25	53.70	-69	4,978	-1.39%
2024/04/08	4	48.69	56	48.20	48.90	-52	4,446	-1.17%
2024/04/03	8	46.82	2	47.38	46.70	6	4,212	0.14%
2024/04/02	0	0.00	1	47.45	47.65	-1	4,148	-0.02%
2024/04/01	12	47.05	19	48.02	47.10	-7	4,060	-0.17%
2024/03/29	45	47.23	35	47.66	46.55	10	3,885	0.26%
2024/03/28	9	47.60	1	47.05	47.00	8	3,775	0.21%
2024/03/27	15	48.98	10.2	49.20	47.90	4.8	3,638	0.13%
2024/03/26	17	46.21	25	46.58	45.55	-8	3,117	-0.26%
2024/03/25	61	46.80	6	47.27	46.60	55	2,855	1.93%
2024/03/22	7	43.33	33	43.93	45.85	-26	2,418	-1.07%
2024/03/21	7.2	41.60	0	0.00	41.70	7.2	2,151	0.33%
2024/03/20	35	42.48	0	0.00	42.00	35	2,095	1.67%
2024/03/19	5.5	43.15	11	43.32	42.10	-5.5	1,948	-0.28%
2024/03/18	2	40.28	6	40.01	40.45	-4	1,545	-0.26%
2024/03/14	2	38.60	0	0.00	38.60	2	1,418	0.14%
2024/03/13	10	40.88	18	41.14	39.65	-8	1,389	-0.58%
2024/03/11	0	0.00	1	37.90	37.85	-1	1,169	-0.09%
2024/03/08	2	38.40	0	0.00	38.05	2	1,160	0.17%
2024/03/07	2	40.05	2	39.20	39.20	0	1,124	0.00%
2024/03/06	7	40.35	2	40.35	40.05	5	1,084	0.46%
2024/03/05	4	39.48	0	0.00	39.00	4	942	0.42%
2024/03/04	2	38.80	10	39.37	40.00	-8	905	-0.88%
2024/02/27	1	38.05	0	0.00	37.75	1	683	0.15%
2024/02/26	0	0.00	1.1	38.27	38.40	-1.1	663	-0.16%
2024/02/23	3	38.80	1	38.80	38.25	2	641	0.31%
2024/02/22	1	39.25	8	39.04	40.00	-7	544	-1.28%
2024/02/21	1	37.10	0	0.00	37.40	1	420	0.24%
2024/02/20	0	0.00	1	37.35	37.30	-1	405	-0.25%
2024/02/15	3	38.73	14	37.91	38.25	-11	383	-2.86%
2024/02/05	0	0.00	3	35.80	35.75	-3	284	-1.06%
2024/02/02	0	0.00	2	36.00	35.95	-2	314	-0.64%
2024/02/01	0	0.00	4	35.95	36.05	-4	319	-1.25%
2024/01/31	0	0.00	4	35.90	35.90	-4	322	-1.24%
2024/01/29	0	36.55	0	0.00	36.40	0	325	0.00%
2024/01/25	3	36.70	0	0.00	36.40	3	323	0.93%
2024/01/23	5	36.35	5	36.35	36.35	0	333	0.00%
2024/01/22	0.1	36.20	0	0.00	36.10	0.1	334	0.02%
2024/01/11	0	35.90	0	0.00	35.75	0	385	0.00%
2024/01/09	0	35.90	0	0.00	35.80	0	430	0.00%
2024/01/03	0	36.10	0	0.00	35.90	0	477	0.00%
2024/01/02	1	36.05	0	0.00	36.20	1	476	0.21%
2023/12/26	1	35.55	0	0.00	35.60	1	482	0.21%
2023/12/25	4	35.70	0	0.00	35.50	4	483	0.83%
2023/12/21	1	35.80	0	0.00	35.90	1	484	0.21%
2023/12/18	7	36.33	1	36.60	36.25	6	485	1.24%
2023/12/14	1	36.00	0	0.00	36.10	1	496	0.20%
2023/12/13	2	36.30	0	0.00	36.05	2	495	0.40%
2023/12/07	1	36.10	1	36.25	36.15	0	543	0.00%
2023/12/05	2	36.35	0	0.00	36.40	2	586	0.34%
2023/11/30	0	0.00	1	36.60	36.60	-1	706	-0.14%
2023/11/29	0	0.00	30	36.40	36.50	-30	752	-3.99%
2023/11/27	0	0.00	12	36.41	36.30	-12	799	-1.50%
2023/11/22	0	0.00	9	36.65	36.65	-9	857	-1.05%
2023/11/17	0	0.00	3	36.55	36.70	-3	918	-0.33%
2023/11/13	0	0.00	1	36.05	36.10	-1	939	-0.11%
2023/11/10	1	35.50	0	0.00	35.65	1	948	0.11%
2023/11/01	4	36.94	1	36.85	37.00	3	1,378	0.22%
2023/10/31	3	36.83	0	0.00	36.85	3	1,485	0.20%
2023/10/27	0	0.00	17	38.00	37.90	-17	1,499	-1.13%
2023/10/26	0	0.00	1	38.80	38.60	-1	1,513	-0.07%
2023/10/25	17	39.30	0	0.00	39.15	17	1,529	1.11%
2023/10/23	0	0.00	2	38.25	38.10	-2	1,559	-0.13%
2023/10/20	2	37.75	0	0.00	37.75	2	1,651	0.12%
2023/10/19	0	0.00	4	37.95	38.20	-4	1,727	-0.23%
2023/10/17	0	0.00	1	39.15	38.85	-1	1,690	-0.06%
2023/10/16	0	0.00	3	38.70	38.90	-3	1,684	-0.18%
2023/10/13	4	38.75	1	38.85	39.00	3	1,679	0.18%
2023/10/11	1	37.20	0	0.00	37.10	1	1,654	0.06%
2023/10/05	0	0.00	2	37.75	37.70	-2	1,650	-0.12%
2023/10/04	2	37.65	5	37.70	37.60	-3	1,653	-0.18%
2023/10/03	0	0.00	3	38.30	38.05	-3	1,655	-0.18%
2023/09/28	5	38.18	2	38.20	38.10	3	1,653	0.18%
2023/09/20	1	38.70	0	0.00	38.70	1	1,644	0.06%
2023/09/19	2	38.90	0	0.00	38.90	2	1,637	0.12%
2023/09/18	1	39.10	0	0.00	39.35	1	1,625	0.06%
2023/09/15	4	39.60	0	0.00	39.15	4	1,622	0.25%
2023/09/14	31	39.99	2	39.90	39.90	29	1,603	1.81%
2023/09/13	24	39.50	6	39.25	39.20	18	1,592	1.13%
2023/09/12	6	39.83	0	0.00	39.45	6	1,586	0.38%
2023/09/11	1	40.00	0	0.00	40.00	1	1,574	0.06%
2023/09/08	4	41.33	3	41.28	41.25	1	1,556	0.06%
2023/09/07	0	0.00	3	41.25	41.25	-3	1,541	-0.19%
2023/09/05	27	42.29	9.1	42.29	42.10	17.9	1,501	1.19%
2023/09/04	2	41.00	0	0.00	41.00	2	1,416	0.14%
2023/09/01	0	0.00	1	40.85	41.65	-1	1,368	-0.07%
2023/08/31	1	40.05	0	0.00	39.95	1	1,337	0.07%
2023/08/29	1	39.15	0	0.00	38.95	1	1,291	0.08%
2023/08/28	1	38.45	10	38.60	38.80	-9	1,278	-0.70%
2023/08/25	0	0.00	4	38.35	38.35	-4	1,266	-0.32%
2023/08/18	2	37.35	0	0.00	37.15	2	1,184	0.17%
2023/08/17	2	37.10	0	0.00	37.40	2	1,175	0.17%
2023/08/16	2	37.40	0	0.00	37.05	2	1,158	0.17%
2023/08/15	1	38.15	0	0.00	37.60	1	1,143	0.09%
2023/08/14	6	38.00	1	37.80	37.70	5	1,132	0.44%
2023/08/09	3	41.42	0	0.00	41.40	3	1,059	0.28%
2023/08/08	7	41.39	0	0.00	42.40	7	1,023	0.68%
2023/08/07	11	43.13	30	43.14	43.00	-19	936	-2.03%
2023/08/04	1	39.80	3	40.85	40.85	-2	697	-0.29%
2023/08/01	5	39.00	0	0.00	39.05	5	572	0.87%
2023/07/27	0	0.00	2	38.80	38.65	-2	511	-0.39%
2023/07/26	3	38.50	0	0.00	39.20	3	499	0.60%
2023/07/25	13	39.07	10.1	39.19	39.20	2.9	446	0.65%
2023/07/17	1	36.60	0	0.00	36.75	1	264	0.38%
2023/06/30	0	0.00	12.3	37.95	38.05	-12.3	222	-5.52%
2023/06/26	0	0.00	0.1	38.10	38.05	-0.1	217	-0.03%
2023/05/29	0	0.00	2	37.30	37.30	-2	241	-0.83%
2023/05/15	1	36.55	0	0.00	36.55	1	238	0.42%
2023/05/11	1	37.90	0	0.00	37.70	1	224	0.45%
2023/05/09	0	37.90	0	0.00	37.85	0	225	0.01%
2023/05/04	4	37.90	0	0.00	37.95	4	228	1.75%
2023/05/03	0	0.00	1	37.95	37.95	-1	228	-0.44%
2023/05/02	0	0.00	1	37.95	37.90	-1	229	-0.44%
2023/04/27	0	0.00	5	37.70	37.75	-5	230	-2.17%
2023/04/25	1	37.35	1	37.80	37.50	0	228	0.00%
2023/04/14	0	0.00	5	38.15	38.20	-5	222	-2.25%
2023/03/29	0	37.95	0	0.00	37.75	0	221	0.00%
2023/03/20	1	37.15	0	0.00	37.35	1	319	0.31%
2023/03/16	1	37.65	0	0.00	37.55	1	402	0.25%
2023/03/06	0	40.50	0	0.00	39.40	0	366	0.00%
2023/03/03	0	39.15	0	0.00	39.10	0	361	0.00%
2023/02/23	0	0.00	1	39.15	39.20	-1	356	-0.28%
2023/02/22	0	39.60	0	0.00	39.20	0	355	0.00%
2023/02/09	0	39.20	2	39.00	39.00	-2	354	-0.56%
2023/01/17	0	0.00	1	38.30	38.35	-1	346	-0.29%
2023/01/10	2	38.45	0	0.00	38.30	2	348	0.57%
2023/01/09	3	38.20	0	0.00	38.20	3	347	0.86%
2022/12/16	0	0.00	1	38.55	38.55	-1	368	-0.27%
2022/12/09	1	40.15	1	40.45	40.85	0	279	0.00%
2022/12/01	1	38.15	0	0.00	38.10	1	193	0.52%
2022/11/25	1	37.65	0	0.00	37.60	1	198	0.50%
2022/11/18	0	0.00	1	37.65	37.60	-1	198	-0.50%
2022/09/30	0	0.00	13	37.02	37.60	-13	232	-5.59%
2022/09/20	6	40.10	0	0.00	40.15	6	256	2.34%
2022/09/19	7	39.86	0	0.00	39.50	7	255	2.74%
2022/08/22	1	40.45	1	40.10	40.10	0	263	0.00%
2022/08/15	0	0.00	3	40.10	40.10	-3	256	-1.17%
2022/08/12	0	0.00	0.1	40.00	39.90	-0.1	251	-0.04%
2022/08/11	0.1	39.30	0	0.00	39.25	0.1	241	0.04%
2022/08/02	1	38.30	0	0.00	38.00	1	241	0.41%
2022/06/27	0	0.00	3	40.13	40.00	-3	226	-1.33%
2022/06/20	1	39.90	0	0.00	39.15	1	228	0.44%
2022/06/06	1	40.50	0	0.00	40.40	1	243	0.41%
2022/04/19	0	0.00	1	40.65	40.55	-1	390	-0.26%
2022/03/25	0	41.35	0	0.00	40.80	0	648	0.00%
2022/03/21	2	41.65	0	0.00	41.65	2	638	0.31%
2022/03/08	4	40.36	0	0.00	39.95	4	646	0.62%
2022/02/24	0	0.00	3	41.55	41.65	-3	808	-0.37%
2022/02/07	3	42.40	0	0.00	42.55	3	857	0.35%
2022/01/25	0	0.00	4	41.70	41.70	-4	858	-0.47%
2022/01/21	0	0.00	1	43.15	42.50	-1	856	-0.12%
2022/01/18	2	43.05	0	0.00	42.90	2	838	0.24%
2022/01/17	3	43.18	1	43.30	43.20	2	835	0.24%
2022/01/14	0	0.00	1	42.85	42.95	-1	834	-0.12%
2022/01/12	0	0.00	11	43.14	43.50	-11	831	-1.32%
2022/01/11	2	42.95	0	0.00	42.75	2	832	0.24%
2022/01/10	0.1	43.00	0	0.00	43.30	0.1	842	0.01%
2022/01/07	0.1	42.80	0	0.00	42.70	0.1	861	0.01%
2022/01/05	0	0.00	2	43.85	43.70	-2	844	-0.24%
2022/01/04	0.1	44.10	2	44.20	44.15	-1.9	833	-0.23%
2022/01/03	0	0.00	3	45.50	44.85	-3	807	-0.37%
2021/12/30	4.2	43.60	1	43.55	43.75	3.2	681	0.47%
2021/12/29	1	43.70	0	0.00	43.40	1	657	0.15%
2021/12/28	0	0.00	1	42.35	42.30	-1	636	-0.16%
2021/12/27	1	42.15	0	0.00	42.25	1	642	0.16%
2021/12/24	1.2	42.25	1	42.10	42.05	0.2	652	0.03%
2021/12/23	0.3	42.27	0	0.00	42.40	0.3	653	0.05%
2021/12/14	0	0.00	1	41.95	41.75	-1	702	-0.14%
2021/12/03	1	42.00	0	0.00	41.95	1	795	0.13%
2021/12/02	2	42.05	0	0.00	41.95	2	793	0.25%
2021/11/29	0	0.00	1	41.25	41.85	-1	794	-0.13%
2021/11/25	7	45.00	1	44.60	43.20	6	766	0.78%
2021/11/18	0	0.00	1	43.50	43.50	-1	627	-0.16%
2021/11/17	3	43.55	0	0.00	43.60	3	626	0.48%
2021/11/15	3	43.35	1.1	43.41	43.55	1.9	634	0.29%
2021/11/12	4	43.29	0	0.00	42.90	4	636	0.63%
2021/11/10	3	43.55	15	43.58	43.55	-12	665	-1.80%
2021/11/05	0	0.00	22	42.55	42.90	-22	673	-3.27%
2021/11/04	10	42.20	0	0.00	42.40	10	666	1.50%
2021/11/01	0	0.00	2	41.83	41.95	-2	692	-0.29%
2021/10/19	5	41.40	0	0.00	41.40	5	784	0.64%
2021/10/15	2	42.00	0	0.00	42.40	2	782	0.26%
2021/10/06	0	0.00	0	40.10	39.90	0	861	0.00%
2021/09/29	0	0.00	2	42.38	42.05	-2	862	-0.23%
2021/09/27	0	0.00	4	42.69	42.60	-4	856	-0.47%
2021/09/17	5	42.54	0	0.00	42.40	5	873	0.57%
2021/09/15	5	41.50	0	0.00	41.25	5	879	0.57%
2021/09/10	8	42.69	0	0.00	42.65	8	905	0.88%
2021/09/09	0	0.00	1	39.50	39.50	-1	848	-0.12%
2021/09/08	0	0.00	1	39.30	39.00	-1	852	-0.12%
2021/08/27	1	40.30	0	0.00	40.30	1	946	0.11%
2021/08/25	0	0.00	1	40.60	40.55	-1	1,002	-0.10%
2021/08/24	1	39.60	1	39.65	39.60	0	1,152	0.00%
2021/08/19	1	38.85	1	39.00	38.80	0	1,247	0.00%
2021/08/18	1	39.20	0	0.00	39.60	1	1,243	0.08%
2021/08/17	12.1	39.88	0	0.00	39.35	12.1	1,245	0.97%
2021/08/16	1	40.25	127	39.51	39.70	-126	1,243	-10.13%	大賣/鉅額交易
2021/08/13	5	43.20	2	43.30	43.20	3	1,219	0.25%
2021/08/12	2	43.50	0	0.00	43.30	2	1,218	0.16%
2021/08/09	1	44.40	0	0.00	44.45	1	1,240	0.08%
2021/08/02	0	0.00	1	45.40	45.55	-1	1,349	-0.07%
2021/07/29	1	44.00	0	0.00	44.00	1	1,343	0.07%
2021/07/28	4	43.74	0	0.00	43.60	4	1,354	0.30%
2021/07/27	2	45.10	1	45.05	44.25	1	1,390	0.07%
2021/07/26	0	0.00	9	44.25	44.80	-9	1,423	-0.63%
2021/07/21	5	43.38	1	43.50	43.10	4	1,482	0.27%
2021/07/16	0	0.00	2	44.95	44.80	-2	1,742	-0.11%
2021/07/15	3	44.85	0	0.00	45.15	3	1,765	0.17%
2021/07/13	2	45.20	1	45.40	44.65	1	1,808	0.06%
2021/07/08	4	44.10	1	44.05	44.00	3	1,926	0.16%
2021/07/07	0	0.00	1	44.10	44.10	-1	1,978	-0.05%
2021/07/06	1	44.25	3	44.35	44.25	-2	2,080	-0.10%
2021/07/05	0	0.00	2	44.58	44.70	-2	2,166	-0.09%
2021/07/02	4	43.90	5	44.05	43.90	-1	2,305	-0.04%
2021/06/30	3	43.75	0	0.00	43.70	3	2,806	0.11%
2021/06/29	16	43.85	0	0.00	43.65	16	2,901	0.55%
2021/06/28	26	44.09	0	0.00	43.90	26	3,193	0.81%
2021/06/25	55	44.11	0	0.00	43.90	55	3,306	1.66%
2021/06/24	26	43.44	0	0.00	43.40	26	3,350	0.78%
2021/06/23	3	43.18	1	43.30	43.30	2	3,385	0.06%
2021/06/22	0	0.00	3	43.15	42.85	-3	3,396	-0.09%
2021/06/21	1	43.10	0	0.00	43.20	1	3,394	0.03%
2021/06/16	0	0.00	6	44.90	44.55	-6	3,510	-0.17%
2021/06/11	2	44.95	2	44.85	44.25	0	3,598	0.00%
2021/06/09	1	44.90	0	0.00	44.55	1	3,891	0.03%
2021/06/08	3	45.40	1	45.95	45.50	2	3,984	0.05%
2021/06/04	1	44.70	0	0.00	44.50	1	3,988	0.03%
2021/06/03	1	45.15	0	0.00	45.05	1	4,005	0.02%
2021/06/02	2	45.93	0	0.00	45.60	2	4,127	0.05%
2021/06/01	17	47.58	16	47.48	47.35	1	4,108	0.02%
2021/05/26	0	0.00	1	42.60	42.65	-1	4,054	-0.02%
2021/05/20	1	41.05	0	0.00	41.15	1	4,170	0.02%
2021/05/14	0	0.00	1	41.95	41.50	-1	4,143	-0.02%
2021/05/13	4	42.48	5	41.50	41.20	-1	4,124	-0.02%
2021/05/12	2	41.25	8	41.12	41.55	-6	4,101	-0.15%
2021/05/11	1	44.70	0	0.00	44.50	1	4,055	0.02%
2021/05/07	2	47.30	0	0.00	48.05	2	4,017	0.05%
2021/05/06	22	46.70	1	45.95	46.00	21	4,013	0.52%
2021/05/05	2	46.70	0	0.00	46.35	2	4,007	0.05%
2021/05/04	0	0.00	2	46.75	46.65	-2	4,005	-0.05%
2021/05/03	16	47.84	7	48.17	47.70	9	3,971	0.23%
2021/04/28	27	49.18	1	49.60	48.60	26	3,933	0.66%
2021/04/27	1	49.30	0	0.00	49.30	1	3,937	0.03%
2021/04/26	2	50.00	0	0.00	50.00	2	3,913	0.05%
2021/04/23	1	50.00	0	0.00	49.90	1	3,907	0.03%
2021/04/22	7	51.62	8	51.69	50.10	-1	3,948	-0.03%
2021/04/20	2	50.40	1	50.30	50.90	1	3,723	0.03%
2021/04/19	0	0.00	3	49.10	49.00	-3	3,710	-0.08%
2021/04/16	8	49.72	0	0.00	49.50	8	3,718	0.22%
2021/04/15	0	0.00	2	50.20	50.30	-2	3,718	-0.05%
2021/04/14	5	48.50	9	48.99	50.00	-4	3,796	-0.11%
2021/04/13	1	50.40	5	50.30	49.40	-4	3,799	-0.11%
2021/04/12	9	50.46	2	50.70	50.10	7	3,970	0.18%
2021/04/09	1	51.00	30	51.53	51.90	-29	3,932	-0.74%
2021/04/08	33	52.73	31	52.08	52.20	2	3,862	0.05%
2021/04/07	15	51.70	33	51.31	50.70	-18	3,714	-0.48%
2021/04/06	8	52.89	20.2	52.90	52.50	-12.2	3,493	-0.35%
2021/03/31	47.2	49.37	35.4	49.33	48.90	11.8	3,118	0.38%
2021/03/30	24	47.91	18	47.99	48.20	6	2,822	0.21%
2021/03/29	6	47.07	33	46.66	47.25	-27	2,705	-1.00%
2021/03/26	2	46.28	2	46.68	46.60	0	2,704	0.00%
2021/03/25	1	45.70	1	45.70	45.55	0	2,676	0.00%
2021/03/24	5	44.85	5	45.40	45.20	0	2,657	0.00%
2021/03/23	0	0.00	3	45.20	45.15	-3	2,646	-0.11%
2021/03/22	2	45.55	2	45.10	45.20	0	2,631	0.00%
2021/03/19	12.1	45.55	5	45.30	45.20	7.1	2,616	0.27%
2021/03/18	14.1	46.56	2	46.90	46.95	12.1	2,538	0.48%
2021/03/17	11.1	47.44	0	0.00	47.30	11.1	2,496	0.44%
2021/03/16	11.1	47.86	5	47.94	47.55	6.1	2,473	0.25%
2021/03/15	1	48.05	3.1	48.19	48.40	-2.1	2,402	-0.09%
2021/03/12	0	0.00	8	46.75	47.60	-8	2,209	-0.36%
2021/03/09	2	45.48	0	0.00	45.85	2	2,292	0.09%
2021/03/08	3	46.13	8	46.61	46.15	-5	2,275	-0.22%
2021/03/05	2	45.15	1	45.00	45.20	1	2,151	0.05%
2021/03/04	1	44.90	4	45.86	45.35	-3	2,166	-0.14%
2021/03/03	2	44.63	5	44.51	44.60	-3	2,023	-0.15%
2021/03/02	1	44.15	80	44.90	44.20	-79	2,011	-3.93%
2021/02/26	12	45.08	2	44.85	44.85	10	2,003	0.50%
2021/02/25	16	45.49	34	45.22	45.20	-18	1,981	-0.91%
2021/02/24	4	45.18	3	45.45	45.05	1	1,950	0.05%
2021/02/23	2	44.10	3	44.20	44.20	-1	1,878	-0.05%
2021/02/19	0	0.00	1	43.25	43.50	-1	1,855	-0.05%
2021/02/18	0	0.00	4	43.41	43.45	-4	1,875	-0.21%
2021/02/17	40	42.66	0	0.00	42.50	40	1,871	2.14%
2021/02/05	0	0.00	1	41.85	41.95	-1	1,861	-0.05%
2021/02/04	1	41.70	0	0.00	41.65	1	1,861	0.05%
2021/02/02	15	42.03	1	41.85	41.90	14	1,870	0.75%
2021/01/29	18	41.23	0	0.00	41.15	18	1,855	0.97%
2021/01/28	1	41.35	0	0.00	41.30	1	1,847	0.05%
2021/01/27	1	41.90	0	0.00	41.95	1	1,847	0.05%
2021/01/26	3	41.97	0	0.00	42.00	3	1,846	0.16%
2021/01/25	0	0.00	20	41.75	42.25	-20	1,849	-1.08%
2021/01/22	3	42.47	0	0.00	42.45	3	1,845	0.16%
2021/01/21	2	43.05	22	42.12	42.50	-20	1,837	-1.09%
2021/01/20	4	42.96	15	42.75	42.55	-11	1,823	-0.60%
2021/01/19	1	44.50	1	44.25	44.25	0	1,789	0.00%
2021/01/18	23	44.11	0	0.00	44.20	23	1,784	1.29%
2021/01/15	2	45.23	8	45.32	44.60	-6	1,782	-0.34%
2021/01/14	5	45.09	1	45.00	45.15	4	1,722	0.23%
2021/01/13	1	45.20	3	45.50	44.95	-2	1,707	-0.12%
2021/01/12	3	45.57	14	45.70	45.05	-11	1,690	-0.65%
2021/01/11	5	45.88	0	0.00	46.05	5	1,655	0.30%
2021/01/08	0	0.00	1.4	45.67	45.70	-1.4	1,624	-0.09%
2021/01/07	6.4	46.82	1	46.70	46.70	5.4	1,588	0.34%
2021/01/06	5	45.88	6	45.44	45.15	-1	1,466	-0.07%
2021/01/05	28	46.78	52	46.52	46.70	-24	1,394	-1.72%
2021/01/04	12	44.45	6	44.13	44.90	6	1,172	0.51%
2020/12/31	0	0.00	2	43.55	44.00	-2	1,105	-0.18%
2020/12/29	1	42.80	0	0.00	42.80	1	1,084	0.09%
2020/12/25	1	42.55	0	0.00	42.60	1	1,074	0.09%
2020/12/24	0	0.00	1	43.00	42.75	-1	1,073	-0.09%
2020/12/23	3	42.78	0	0.00	42.70	3	1,075	0.28%
2020/12/22	6	44.24	0	0.00	42.75	6	1,086	0.55%
2020/12/21	0	0.00	2	43.10	43.60	-2	1,054	-0.19%
2020/12/17	1.5	42.37	0	0.00	42.35	1.5	1,051	0.14%
2020/12/16	1.5	42.52	1	42.80	42.85	0.5	1,066	0.04%
2020/12/15	5	42.34	0	0.00	41.90	5	1,080	0.46%
2020/12/14	2	43.03	0	0.00	43.00	2	1,065	0.19%
2020/12/11	7	43.28	1	43.05	43.40	6	1,064	0.56%
2020/12/10	2	43.10	0	0.00	43.10	2	1,050	0.19%
2020/12/09	5	44.10	0	0.00	44.10	5	1,044	0.48%
2020/12/08	11	44.48	0	0.00	44.75	11	1,045	1.05%
2020/12/04	1	45.65	3	45.73	45.05	-2	975	-0.20%
2020/12/03	0	0.00	2	43.70	43.60	-2	858	-0.23%
2020/12/01	1	42.55	0	0.00	43.00	1	854	0.12%
2020/11/30	0	0.00	6	42.93	43.15	-6	860	-0.70%
2020/11/27	0	0.00	1	42.15	42.05	-1	841	-0.12%
2020/11/24	0	0.00	2	42.35	42.30	-2	1,028	-0.19%
2020/11/23	0	0.00	1	42.20	42.15	-1	1,085	-0.09%
2020/11/17	1	42.15	0	0.00	42.15	1	1,262	0.08%
2020/11/16	0	0.00	8	41.94	41.85	-8	1,278	-0.63%
2020/11/13	0	0.00	2	41.50	41.45	-2	1,284	-0.16%
2020/11/10	0	0.00	1	40.95	40.95	-1	1,322	-0.08%
2020/11/04	0	0.00	1	41.00	41.30	-1	1,392	-0.07%
2020/11/03	2	39.48	1	40.10	40.10	1	1,396	0.07%
2020/11/02	4	39.16	0	0.00	39.15	4	1,415	0.28%
2020/10/30	1	40.05	0	0.00	39.85	1	1,443	0.07%
2020/10/28	0	0.00	1	40.80	40.35	-1	1,456	-0.07%
2020/10/27	0	0.00	2	41.05	40.95	-2	1,476	-0.14%
2020/10/22	1	40.20	0	0.00	40.70	1	1,630	0.06%
2020/10/21	1	40.55	0	0.00	40.70	1	1,760	0.06%
2020/10/16	1	40.10	0	0.00	40.05	1	1,993	0.05%
2020/10/13	2	40.40	0	0.00	40.55	2	2,102	0.10%
2020/10/12	5	41.00	0	0.00	40.95	5	2,132	0.23%
2020/09/29	0	0.00	1	40.80	40.60	-1	3,296	-0.03%
2020/09/25	14	40.32	0	0.00	40.10	14	3,451	0.41%
2020/09/24	3	41.12	0	0.00	40.70	3	3,463	0.09%
2020/09/23	5	42.00	0	0.00	41.90	5	3,494	0.14%
2020/09/22	5	42.30	0	0.00	42.20	5	3,524	0.14%
2020/09/21	1	43.60	1	43.05	43.05	0	3,526	0.00%
2020/09/17	0	0.00	1	42.45	42.45	-1	3,499	-0.03%
2020/09/16	1	42.45	0	0.00	42.30	1	3,504	0.03%
2020/09/15	0	43.05	1	43.05	42.80	-1	3,511	-0.03%
2020/09/11	8	42.20	0	0.00	42.10	8	3,523	0.23%
2020/09/10	6	43.23	0	0.00	43.00	6	3,507	0.17%
2020/09/09	1	43.65	1	43.95	43.90	0	3,492	0.00%
2020/09/04	1	44.50	1	44.65	44.95	0	3,479	0.00%
2020/09/03	2	45.60	10	45.55	45.30	-8	3,478	-0.23%
2020/09/02	2	45.38	0	0.00	45.35	2	3,467	0.06%
2020/09/01	2	45.80	2	45.60	45.80	0	3,459	0.00%
2020/08/31	10	46.67	9	46.75	46.20	1	3,432	0.03%
2020/08/28	2	44.48	0	0.00	44.35	2	3,292	0.06%
2020/08/27	15	46.33	7	45.64	45.15	8	3,278	0.24%
2020/08/26	1	44.80	1	45.60	45.15	0	3,224	0.00%
2020/08/25	1	45.25	15	45.27	45.40	-14	3,196	-0.44%
2020/08/24	6	45.09	5	44.66	45.10	1	3,156	0.03%
2020/08/21	12	42.15	0	0.00	42.85	12	3,051	0.39%
2020/08/20	4	41.61	26	40.53	41.70	-22	3,032	-0.73%
2020/08/19	5	43.44	4	43.10	43.15	1	2,997	0.03%
2020/08/17	17	44.66	0	0.00	44.60	17	2,965	0.57%
2020/08/14	1	44.10	0	0.00	44.05	1	2,946	0.03%
2020/08/11	5	44.00	2	43.35	43.35	3	2,907	0.10%
2020/08/10	18	44.38	8	44.26	44.05	10	2,926	0.34%
2020/08/07	1	44.25	0	0.00	44.25	1	2,921	0.03%
2020/08/06	2	45.23	5	44.98	44.90	-3	2,913	-0.10%
2020/08/05	4	45.93	0	0.00	45.70	4	2,918	0.14%
2020/08/04	0	0.00	18	44.23	44.40	-18	2,932	-0.61%
2020/08/03	2	44.78	0	0.00	44.30	2	2,989	0.07%
2020/07/31	3	45.20	0	0.00	44.90	3	3,001	0.10%
2020/07/30	1	44.20	0	0.00	44.45	1	2,976	0.03%
2020/07/28	1	44.80	18	46.68	44.25	-17	2,924	-0.58%
2020/07/27	15	47.65	10	48.99	46.20	5	2,815	0.18%
2020/07/24	9	47.56	0	0.00	47.15	9	2,675	0.34%
2020/07/23	21	49.28	0	0.00	48.70	21	2,598	0.81%
2020/07/22	9	48.30	14	50.76	50.70	-5	2,542	-0.20%
2020/07/21	6	47.78	1	47.95	48.00	5	2,431	0.21%
2020/07/20	5	46.85	6	45.97	46.90	-1	2,388	-0.04%
2020/07/17	13	47.43	2	47.35	47.30	11	2,362	0.47%
2020/07/16	0	0.00	2	46.90	46.95	-2	2,315	-0.09%
2020/07/15	3	49.13	11	49.05	47.75	-8	2,281	-0.35%
2020/07/14	9	48.42	10	48.54	47.80	-1	2,232	-0.04%
2020/07/13	8.1	51.01	5	50.80	50.10	3.1	2,161	0.14%
2020/07/10	5	49.07	17	49.46	51.40	-12	2,095	-0.57%
2020/07/09	37	52.20	78	52.76	50.80	-41	1,975	-2.08%
2020/07/08	60	53.40	21	53.08	53.40	39	1,737	2.25%
2020/07/07	13	50.00	3.1	50.00	50.00	9.9	1,121	0.89%
2020/07/06	0	0.00	4.1	45.50	45.50	-4.1	999	-0.41%
2020/07/01	0	0.00	6	38.91	39.00	-6	903	-0.66%
2020/06/30	0	0.00	10	38.85	38.90	-10	867	-1.15%
2020/06/29	10	38.53	0	0.00	38.65	10	859	1.16%
2020/06/19	10	39.00	2	39.03	38.90	8	844	0.95%
2020/06/17	1	38.50	0	0.00	38.40	1	821	0.12%
2020/06/12	10	36.55	0	0.00	37.10	10	846	1.18%
2020/06/11	5	37.30	0	0.00	37.45	5	840	0.59%
2020/06/09	1	38.20	1	38.45	38.20	0	845	0.00%
2020/06/03	1	37.60	0	0.00	37.65	1	853	0.12%
2020/05/28	1	37.30	0	0.00	37.15	1	839	0.12%
2020/05/22	1	36.80	0	0.00	36.90	1	839	0.12%
2020/05/20	1	37.15	0	0.00	37.00	1	840	0.12%
2020/05/18	5	37.20	11	37.17	37.05	-6	834	-0.72%
2020/05/15	10	37.88	0	37.30	37.25	10	830	1.20%
2020/05/13	0	0.00	3	37.23	37.50	-3	781	-0.38%
2020/05/12	13	37.53	5	37.60	37.50	8	773	1.03%
2020/05/11	6	38.16	7	37.44	38.10	-1	751	-0.13%
2020/05/08	5	36.77	3	36.50	36.95	2	698	0.29%
2020/05/07	3	34.65	0	0.00	34.90	3	638	0.47%
2020/05/04	0	0.00	16	32.95	32.95	-16	614	-2.60%
2020/04/28	5	32.90	0	0.00	32.85	5	626	0.80%
2020/04/27	0	0.00	1	32.90	33.00	-1	653	-0.15%
2020/04/24	1	32.10	0	0.00	32.60	1	653	0.15%
2020/04/22	1	31.95	0	0.00	32.10	1	652	0.15%
2020/04/14	1	32.60	4	32.60	32.80	-3	641	-0.47%
2020/04/10	1	32.35	0	0.00	32.30	1	647	0.15%
2020/04/09	2	32.20	0	0.00	32.40	2	650	0.31%
2020/04/08	1	31.25	4	31.44	31.70	-3	641	-0.47%
2020/04/07	2	31.20	0	0.00	31.35	2	635	0.31%
2020/04/01	1	30.35	0	0.00	30.65	1	629	0.16%
2020/03/31	1	30.55	0	0.00	30.40	1	627	0.16%
2020/03/27	0	0.00	10	30.13	30.20	-10	620	-1.61%
2020/03/26	0	0.00	2	29.30	29.80	-2	611	-0.33%
2020/03/20	11	27.05	0	0.00	27.80	11	620	1.77%
2020/03/17	2	28.50	5	28.85	28.70	-3	584	-0.51%
2020/03/16	0	0.00	6	29.21	29.10	-6	577	-1.04%
2020/03/10	0	0.00	1	32.95	33.60	-1	522	-0.19%
2020/03/06	5	34.70	0	0.00	34.60	5	504	0.99%
2020/02/19	10	35.45	0	0.00	35.65	10	527	1.89%
2020/02/10	1	35.00	0	0.00	34.95	1	554	0.18%
2020/02/07	0	0.00	30	35.90	35.80	-30	547	-5.48%
2020/01/31	1	36.65	0	0.00	36.65	1	584	0.17%
2020/01/30	5	36.90	0	0.00	36.50	5	582	0.86%
2020/01/20	0	0.00	7	39.10	39.00	-7	560	-1.25%
2020/01/17	7	39.15	0	0.00	39.10	7	565	1.24%
2020/01/14	10	39.03	0	0.00	39.10	10	586	1.70%
2020/01/10	1	38.25	0	0.00	38.10	1	644	0.16%
2020/01/09	1	38.30	0	0.00	38.30	1	643	0.16%
2019/12/27	1	39.70	0	0.00	39.60	1	733	0.14%
2019/12/25	3	39.78	0	0.00	39.85	3	785	0.38%
2019/12/24	1	39.75	4	39.90	39.65	-3	798	-0.38%
2019/12/23	4	40.10	0	0.00	39.95	4	803	0.50%
2019/12/20	5	40.25	0	0.00	40.15	5	833	0.60%
2019/12/19	0	0.00	2	40.13	40.25	-2	830	-0.24%
2019/12/18	20	39.95	2	39.78	39.95	18	821	2.19%
2019/12/04	1	39.00	0	0.00	38.95	1	923	0.11%
2019/11/25	1	39.50	1	39.55	39.50	0	923	0.00%
2019/11/18	3	39.10	0	0.00	39.30	3	943	0.32%
2019/11/13	0	0.00	1.2	38.64	38.55	-1.2	991	-0.12%
2019/11/07	2	39.85	0	0.00	40.00	2	989	0.20%
2019/11/04	1	40.00	0	0.00	40.25	1	982	0.10%
2019/11/01	0	0.00	1	38.90	38.85	-1	955	-0.10%
2019/10/31	0	0.00	1	38.80	38.80	-1	971	-0.10%
2019/10/29	1	39.50	0	0.00	39.10	1	975	0.10%
2019/10/22	1	39.00	0	0.00	39.10	1	991	0.10%
2019/10/21	0	0.00	1	39.50	39.20	-1	997	-0.10%
2019/10/16	2	38.20	0	0.00	38.10	2	944	0.21%
2019/10/15	2	38.10	1	38.10	38.05	1	940	0.11%
2019/10/09	2	36.95	1	37.00	36.90	1	944	0.11%
2019/10/08	2	37.00	2	37.50	37.40	0	942	0.00%
2019/10/07	5	36.84	0	0.00	36.80	5	942	0.53%
2019/10/04	5.1	37.21	0	0.00	37.20	5.1	1,001	0.50%
2019/10/03	9	38.01	0	0.00	38.00	9	1,043	0.86%
2019/10/01	5	38.04	0	0.00	37.95	5	1,070	0.47%
2019/09/25	3	39.18	0	0.00	39.05	3	1,072	0.28%
2019/09/23	5	40.15	0	0.00	40.10	5	1,060	0.47%
2019/09/18	0	0.00	3	39.70	39.75	-3	1,054	-0.28%
2019/09/17	1	39.70	0	0.00	39.70	1	1,052	0.10%
2019/09/11	2	39.95	0	0.00	40.00	2	1,054	0.19%
2019/09/10	1	40.55	0	0.00	40.10	1	1,059	0.09%
2019/09/03	3	42.15	0	0.00	42.00	3	1,030	0.29%
2019/08/23	0	0.00	0.4	42.40	42.40	-0.4	1,048	-0.04%
2019/08/20	2	42.80	0	0.00	42.95	2	1,067	0.19%
2019/08/12	0	0.00	1	42.50	42.75	-1	1,159	-0.09%
2019/08/07	0	0.00	1	41.80	41.70	-1	1,275	-0.08%
2019/08/06	1	41.00	0	0.00	41.30	1	1,320	0.08%
2019/08/02	1	42.00	0	0.00	42.00	1	1,488	0.07%
2019/08/01	1	43.50	0	0.00	43.00	1	1,497	0.07%
2019/07/30	2	44.10	0	0.00	43.95	2	1,540	0.13%
2019/07/29	0	0.00	1	44.90	45.00	-1	1,551	-0.06%
2019/07/23	2	44.75	0	0.00	44.70	2	1,599	0.13%
2019/07/19	0.2	44.60	0	0.00	44.50	0.2	1,663	0.01%
2019/07/18	5	44.55	5	44.45	44.45	0	1,700	0.00%
2019/07/17	5	44.45	5	44.64	44.70	0	1,721	0.00%
2019/07/16	7.2	44.57	6	44.55	44.45	1.2	1,753	0.07%
2019/07/12	1	45.20	0	0.00	45.10	1	1,768	0.06%
2019/07/11	2	45.38	0	0.00	45.30	2	1,797	0.11%
2019/07/10	3	45.75	0	0.00	45.20	3	1,821	0.16%
2019/07/09	0	0.00	2.2	49.00	48.95	-2.2	1,784	-0.12%
2019/06/24	2	47.60	0	0.00	47.70	2	2,024	0.10%
2019/06/20	0	0.00	3	47.40	47.40	-3	2,107	-0.14%
2019/06/18	1	47.05	0	0.00	47.10	1	2,118	0.05%
2019/06/17	3	47.05	4	47.15	47.40	-1	2,117	-0.05%
2019/05/31	0	0.00	1	46.75	46.60	-1	2,147	-0.05%
2019/05/29	1	45.50	0	0.00	45.50	1	2,155	0.05%
2019/05/28	1	46.30	0	0.00	46.45	1	2,151	0.05%
2019/05/27	0	0.00	2	46.60	46.60	-2	2,158	-0.09%
2019/05/24	0	0.00	117	46.67	46.90	-117	2,158	-5.42%	大賣/鉅額交易
2019/05/23	15	46.95	18	46.58	46.25	-3	2,142	-0.14%
2019/05/22	1	48.10	0	0.00	47.75	1	2,103	0.05%
2019/05/21	22	48.23	7	48.06	48.40	15	2,088	0.72%
2019/05/20	2	48.10	0	0.00	48.50	2	2,065	0.10%
2019/05/17	10	50.01	25	49.48	49.00	-15	2,047	-0.73%
2019/05/16	12	51.37	6	51.70	50.10	6	2,022	0.30%
2019/05/15	1	51.10	6	51.12	51.70	-5	1,996	-0.25%
2019/05/14	8	49.31	20	48.84	50.30	-12	1,919	-0.63%
2019/05/13	25	51.15	45	50.82	50.40	-20	1,877	-1.07%
2019/05/10	54	50.07	1	50.10	50.00	53	1,744	3.04%
2019/05/09	6	50.20	7	49.54	49.60	-1	1,700	-0.06%
2019/05/08	0	0.00	5	49.95	49.80	-5	1,677	-0.30%
2019/05/07	0	0.00	14	48.75	49.55	-14	1,646	-0.85%
2019/05/06	0	0.00	63	47.92	47.90	-63	1,626	-3.87%
2019/05/03	1	49.15	0	0.00	48.90	1	1,606	0.06%
2019/05/02	2	49.53	0	0.00	49.90	2	1,582	0.13%
2019/04/29	1	48.65	0	0.00	48.65	1	1,548	0.06%
2019/04/26	0	0.00	2	50.00	49.65	-2	1,528	-0.13%
2019/04/25	1	50.60	1	50.60	50.60	0	1,514	0.00%
2019/04/24	1	49.60	0	0.00	49.85	1	1,471	0.07%
2019/04/23	1	48.25	0	0.00	49.20	1	1,446	0.07%
2019/04/18	0	0.00	16	50.11	49.60	-16	1,383	-1.16%
2019/04/17	3	49.83	2	50.00	49.80	1	1,359	0.07%
2019/04/16	1	50.00	0	0.00	49.95	1	1,325	0.08%
2019/04/12	20	50.90	6	50.20	49.80	14	1,266	1.11%
2019/04/11	15	49.35	15	49.76	50.10	0	1,208	0.00%
2019/04/10	15	49.50	12	49.88	49.15	3	1,152	0.26%
2019/04/09	2	48.90	0	0.00	48.90	2	1,084	0.18%
2019/04/08	0	48.65	0	0.00	48.65	0	1,069	0.00%
2019/04/03	4	48.30	0	0.00	48.15	4	1,048	0.38%
2019/04/02	0	0.00	2	48.50	48.35	-2	1,023	-0.20%
2019/04/01	0	0.00	53	48.43	47.85	-53	992	-5.34%
2019/03/28	0	0.00	3	47.05	47.00	-3	894	-0.34%
2019/03/27	0	0.00	1	46.45	46.50	-1	859	-0.12%
2019/03/26	3	46.67	6	46.21	46.20	-3	834	-0.36%
2019/03/21	0	44.20	0	0.00	44.45	0	712	0.00%
2019/03/15	0	0.00	20	44.00	43.50	-20	677	-2.95%
2019/03/14	2	43.13	5	43.22	43.00	-3	661	-0.45%
2019/03/12	1	42.95	2	42.85	42.85	-1	676	-0.15%
2019/03/08	1	41.65	3	42.23	42.25	-2	685	-0.29%
2019/03/07	1	41.85	0	0.00	41.70	1	718	0.14%
2019/02/22	0	0.00	2	41.30	41.35	-2	793	-0.25%
2019/02/20	0	0.00	1	41.25	41.30	-1	790	-0.13%
2019/02/15	2	42.08	0	0.00	41.70	2	783	0.26%
2019/02/14	0	0.00	4	42.11	42.20	-4	776	-0.52%
2019/02/11	0	0.00	2	41.10	41.10	-2	780	-0.26%
2019/01/30	2	40.95	1	40.90	40.85	1	779	0.13%
2019/01/29	1	40.90	0	0.00	40.90	1	786	0.13%
2019/01/25	0	0.00	1	40.40	40.50	-1	787	-0.13%
2019/01/24	1	40.35	0	0.00	40.20	1	794	0.13%
2019/01/17	1	40.65	1	40.80	41.00	0	808	0.00%
2019/01/08	1	40.05	0	0.00	40.35	1	803	0.12%
2019/01/04	3	40.22	0	0.00	40.05	3	816	0.37%
2019/01/03	1	41.05	0	0.00	41.15	1	879	0.11%
2018/12/28	0	0.00	1	41.90	42.00	-1	888	-0.11%
2018/12/27	0	0.00	2	42.40	42.15	-2	905	-0.22%
2018/12/26	7	42.14	0	0.00	41.80	7	901	0.78%
2018/12/25	3	42.08	0	0.00	42.30	3	907	0.33%
2018/12/22	1	41.50	0	0.00	41.85	1	916	0.11%
2018/12/14	0	0.00	1	43.10	43.50	-1	942	-0.11%
2018/12/11	1	43.10	0	0.00	43.10	1	946	0.11%
2018/12/06	0	0.00	2	43.30	42.60	-2	955	-0.21%
2018/12/04	0	0.00	2	44.65	44.90	-2	970	-0.21%
2018/12/03	0	0.00	1	45.35	44.85	-1	992	-0.10%
2018/11/30	0	0.00	6	44.65	44.75	-6	983	-0.61%
2018/11/29	0	0.00	3	43.80	43.75	-3	953	-0.31%
2018/11/28	0	0.00	1	43.45	43.50	-1	931	-0.11%
2018/11/27	0	0.00	5	43.12	43.40	-5	923	-0.54%
2018/11/26	0	0.00	2	42.10	41.90	-2	891	-0.22%
2018/11/22	0	0.00	5	40.91	40.65	-5	907	-0.55%
2018/11/19	0	0.00	4	40.88	41.00	-4	978	-0.41%
2018/11/16	0	0.00	1	40.60	40.50	-1	992	-0.10%
2018/11/15	1	40.30	1	40.25	40.45	0	1,010	0.00%
2018/11/14	0	0.00	1	40.40	40.20	-1	1,033	-0.10%
2018/11/13	0	0.00	3	39.90	40.35	-3	1,057	-0.28%
2018/11/12	0	0.00	7	40.44	39.90	-7	1,108	-0.63%
2018/11/09	12	40.25	2	40.15	40.10	10	1,214	0.82%
2018/11/08	0	0.00	4	40.76	40.80	-4	1,358	-0.29%
2018/11/07	0	0.00	2	39.88	39.95	-2	1,367	-0.15%
2018/11/06	0	0.00	1	39.00	38.80	-1	1,377	-0.07%
2018/11/01	0	0.00	2	39.70	39.65	-2	1,405	-0.14%
2018/10/31	4	38.30	1	38.30	38.40	3	1,410	0.21%
2018/10/30	0	0.00	2	37.78	37.70	-2	1,428	-0.14%
2018/10/29	3	37.47	0	0.00	37.20	3	1,541	0.19%
2018/10/26	9	37.83	3	37.77	37.25	6	1,555	0.39%
2018/10/25	7	38.19	0	0.00	38.50	7	1,573	0.44%
2018/10/24	3	39.48	0	0.00	39.40	3	1,578	0.19%
2018/10/23	3	39.85	0	0.00	39.50	3	1,598	0.19%
2018/10/22	17	39.80	0	0.00	39.90	17	1,607	1.06%
2018/10/19	10	39.07	6	38.74	39.65	4	1,603	0.25%
2018/10/18	0	0.00	3	39.52	39.65	-3	1,597	-0.19%
2018/10/17	1	39.00	8	39.14	38.80	-7	1,597	-0.44%
2018/10/16	0	0.00	1	38.40	38.35	-1	1,590	-0.06%
2018/10/15	1	38.00	0	0.00	37.85	1	1,593	0.06%
2018/10/12	13	37.88	2	38.13	38.20	11	1,592	0.69%
2018/10/11	17	37.60	37	37.35	37.35	-20	1,594	-1.25%
2018/10/08	1	40.95	1	40.95	40.95	0	1,532	0.00%
2018/10/05	2	41.40	1	41.25	41.00	1	1,534	0.07%
2018/10/03	0	0.00	3	42.35	42.40	-3	1,527	-0.20%
2018/10/01	3	41.73	2	41.75	41.65	1	1,543	0.06%
2018/09/28	9	42.18	0	0.00	42.05	9	1,557	0.58%
2018/09/27	2	42.60	0	0.00	42.70	2	1,551	0.13%
2018/09/25	2	42.83	0	0.00	42.75	2	1,587	0.13%
2018/09/21	3	43.07	0	0.00	42.60	3	1,592	0.19%
2018/09/20	3	43.25	0	0.00	43.45	3	1,584	0.19%
2018/09/19	3	43.50	0	0.00	43.40	3	1,591	0.19%
2018/09/14	0	0.00	1	43.75	43.75	-1	1,639	-0.06%
2018/09/12	1	42.75	0	0.00	42.95	1	1,665	0.06%
2018/09/11	0	0.00	2	43.30	43.20	-2	1,661	-0.12%
2018/09/10	4	43.04	5	43.50	42.75	-1	1,671	-0.06%
2018/09/07	13	45.26	4	46.06	44.80	9	1,864	0.48%
2018/09/06	1	45.15	4	45.86	46.00	-3	1,844	-0.16%
2018/09/05	5	45.65	5	46.10	45.65	0	1,856	0.00%
2018/09/04	9	45.20	4	45.70	45.75	5	1,937	0.26%
2018/09/03	22	45.19	0	0.00	44.75	22	1,950	1.13%
2018/08/30	0	0.00	2	46.75	46.30	-2	1,974	-0.10%
2018/08/29	3	46.75	2	46.50	46.30	1	1,985	0.05%
2018/08/28	1	46.30	14	46.31	46.50	-13	1,955	-0.66%
2018/08/27	0	0.00	1	45.45	45.50	-1	1,901	-0.05%
2018/08/24	2	45.23	2	44.95	45.00	0	1,908	0.00%
2018/08/22	10	45.80	9	45.78	45.20	1	1,912	0.05%
2018/08/21	3	45.43	2	45.83	45.95	1	1,903	0.05%
2018/08/20	11	44.80	29	44.49	44.90	-18	1,895	-0.95%
2018/08/17	6	45.33	0	0.00	45.40	6	1,908	0.31%
2018/08/16	10	45.40	18	44.95	45.85	-8	1,861	-0.43%
2018/08/15	18	43.72	20	43.88	44.15	-2	1,755	-0.11%
2018/08/14	0	0.00	5	42.15	42.50	-5	1,646	-0.30%
2018/08/13	1	41.90	0	0.00	41.55	1	1,678	0.06%
2018/08/10	3	42.28	0	0.00	42.00	3	1,663	0.18%
2018/08/09	15	41.57	10	41.45	41.50	5	1,648	0.30%
2018/08/08	10	41.69	0	0.00	42.00	10	1,649	0.61%
2018/08/07	6	41.22	5	41.50	41.55	1	1,651	0.06%
2018/08/06	5	41.35	4	41.40	41.50	1	1,643	0.06%
2018/08/03	35	40.85	38	40.96	40.95	-3	1,645	-0.18%
2018/08/02	7	43.26	0	0.00	43.25	7	1,551	0.45%
2018/08/01	1	43.75	11	43.55	43.70	-10	1,541	-0.65%
2018/07/31	2	43.10	2	42.90	42.85	0	1,511	0.00%
2018/07/30	0	0.00	1	42.90	43.00	-1	1,501	-0.07%
2018/07/27	2	42.25	0	0.00	42.25	2	1,483	0.13%
2018/07/26	2	41.70	1	41.75	41.90	1	1,475	0.07%
2018/07/24	2	41.30	0	0.00	41.30	2	1,484	0.13%
2018/07/20	0	0.00	15.1	41.52	41.70	-15.1	1,505	-1.01%
2018/07/19	2	41.90	2	41.90	41.80	0	1,505	0.00%
2018/07/18	10	42.10	5	42.35	42.00	5	1,517	0.33%
2018/07/17	0	0.00	1	42.40	42.60	-1	1,509	-0.07%
2018/07/13	5	41.85	2	42.15	42.10	3	1,522	0.20%
2018/07/12	0	0.00	1	41.50	41.55	-1	1,541	-0.06%
2018/07/11	1	41.15	5	41.30	41.25	-4	1,565	-0.26%
2018/07/10	3	41.43	0	0.00	41.85	3	1,568	0.19%
2018/07/09	5	41.41	6	41.27	42.10	-1	1,567	-0.06%
2018/07/06	2	40.23	0	0.00	40.00	2	1,592	0.13%
2018/07/05	0	0.00	1	40.75	40.75	-1	1,593	-0.06%
2018/07/04	1	40.85	0	0.00	40.80	1	1,605	0.06%
2018/07/03	16	42.47	0	0.00	41.50	16	1,611	0.99%
2018/07/02	0	0.00	2	43.00	43.00	-2	1,620	-0.12%
2018/06/29	57	43.15	56	42.68	43.00	1	1,677	0.06%
2018/06/25	60	43.67	1	43.45	43.60	59	1,667	3.54%
2018/06/20	0	0.00	3	43.82	43.80	-3	1,659	-0.18%
2018/06/19	1	44.15	1	44.25	44.15	0	1,663	0.00%
2018/06/15	0	0.00	1	45.65	44.95	-1	1,663	-0.06%
2018/06/14	0	0.00	4	44.96	45.00	-4	1,438	-0.28%
2018/06/13	0	0.00	10	45.53	45.40	-10	1,444	-0.69%
2018/06/12	17	45.07	2	45.00	44.70	15	1,441	1.04%
2018/06/08	26	46.35	0	0.00	46.00	26	1,409	1.85%
2018/06/07	5	46.85	0	0.00	47.10	5	1,416	0.35%
2018/06/06	8	46.63	0	0.00	46.85	8	1,421	0.56%
2018/06/05	5	46.95	0	0.00	47.00	5	1,441	0.35%
2018/06/04	6	47.03	3	47.40	47.40	3	1,479	0.20%
2018/06/01	2	47.13	0	0.00	46.90	2	1,478	0.14%
2018/05/31	0	0.00	11	47.75	47.90	-11	1,479	-0.74%
2018/05/30	2	46.55	5	46.55	46.80	-3	1,476	-0.20%
2018/05/29	4	47.65	1	47.50	47.55	3	1,485	0.20%
2018/05/28	1	47.60	6	47.78	48.00	-5	1,519	-0.33%
2018/05/25	11	47.76	9	47.83	47.20	2	1,525	0.13%
2018/05/23	4	46.60	0	0.00	46.90	4	1,519	0.27%
2018/05/22	16	47.17	16	47.29	47.30	0	1,526	0.00%
2018/05/21	6	46.62	7	46.68	47.15	-1	1,519	-0.07%
2018/05/15	1	45.40	86	44.70	44.40	-85	1,691	-5.02%
2018/05/14	28	45.50	0	0.00	45.40	28	1,799	1.56%
2018/05/11	10.5	45.90	12	45.32	45.00	-1.5	1,830	-0.08%
2018/05/10	2	44.90	0	0.00	45.30	2	1,823	0.11%
2018/05/08	1	43.60	0	0.00	43.70	1	1,865	0.05%
2018/05/07	0	0.00	2	43.25	43.25	-2	1,919	-0.10%
2018/05/04	15	42.57	11	42.60	42.70	4	2,058	0.19%
2018/04/30	2	42.50	0	0.00	43.10	2	2,256	0.09%
2018/04/27	1	41.50	0	0.00	41.30	1	2,371	0.04%
2018/04/26	1	41.05	2.3	42.36	41.05	-1.3	2,461	-0.05%
2018/04/24	1	42.30	0	0.00	42.35	1	2,653	0.04%
2018/04/23	0	0.00	4	43.65	43.60	-4	2,826	-0.14%
2018/04/20	8	43.95	0	0.00	44.35	8	2,946	0.27%
2018/04/19	0	0.00	5	44.55	44.35	-5	3,197	-0.16%
2018/04/18	2	43.95	0	0.00	43.30	2	3,615	0.06%
2018/04/17	5	44.20	0	0.00	44.00	5	3,784	0.13%
2018/04/13	0	0.00	2	45.65	45.55	-2	4,085	-0.05%
2018/04/12	10	45.42	2	45.65	45.15	8	4,140	0.19%
2018/04/11	16	46.76	5	47.70	46.30	11	4,140	0.27%
2018/04/09	6	47.15	5	47.70	47.15	1	4,294	0.02%
2018/04/02	7.5	47.04	4	47.65	48.00	3.5	4,452	0.08%
2018/03/31	1	46.10	7	46.03	46.05	-6	4,492	-0.13%
2018/03/30	2	45.15	0	0.00	45.30	2	4,645	0.04%
2018/03/28	1	45.70	1	45.85	45.60	0	5,181	0.00%
2018/03/27	6	45.90	4	46.05	46.00	2	5,385	0.04%
2018/03/26	8	45.31	0	0.00	45.30	8	5,509	0.15%
2018/03/23	7	45.46	4	46.01	45.75	3	5,695	0.05%
2018/03/21	2	46.90	0	0.00	46.95	2	5,678	0.04%
2018/03/20	0	0.00	3	47.37	47.40	-3	5,668	-0.05%
2018/03/19	2	47.90	0	0.00	47.65	2	5,678	0.04%
2018/03/16	1	47.10	0	0.00	47.25	1	5,658	0.02%
2018/03/15	14	46.75	0	0.00	46.55	14	5,650	0.25%
2018/03/14	3	47.08	0	0.00	47.35	3	5,646	0.05%
2018/03/13	13	48.12	4	48.00	48.00	9	5,633	0.16%
2018/03/12	12	48.61	18	48.76	48.50	-6	5,630	-0.11%
2018/03/09	7	47.70	7	47.66	49.00	0	5,632	0.00%
2018/03/08	10	47.29	2	47.05	46.80	8	5,634	0.14%
2018/03/07	1	47.85	1	48.00	47.85	0	5,602	0.00%
2018/03/06	4	48.00	10	47.80	48.50	-6	5,621	-0.11%
2018/03/02	4	48.98	0	0.00	48.85	4	5,613	0.07%
2018/03/01	6	49.03	5	49.29	49.40	1	5,600	0.02%
2018/02/27	6	49.87	4	49.50	49.45	2	5,569	0.04%
2018/02/26	1	49.90	5	50.30	50.30	-4	5,560	-0.07%
2018/02/23	13	51.21	2	50.40	50.30	11	5,570	0.20%
2018/02/22	1	50.80	0	0.00	50.50	1	5,565	0.02%
2018/02/21	3	50.23	15	50.46	50.90	-12	5,563	-0.22%
2018/02/12	27	49.16	0	0.00	48.80	27	5,564	0.49%
2018/02/09	5	49.74	1	49.00	50.70	4	5,536	0.07%
2018/02/08	0	0.00	3	50.77	51.20	-3	5,503	-0.05%
2018/02/07	7	49.59	1	49.25	49.05	6	5,471	0.11%
2018/02/06	13	49.85	8	50.85	47.35	5	5,452	0.09%
2018/02/05	2	51.85	7	51.33	52.60	-5	5,496	-0.09%
2018/02/02	0	0.00	1	53.30	52.90	-1	5,490	-0.02%
2018/02/01	3	53.27	0	0.00	52.90	3	5,513	0.05%
2018/01/31	3	53.00	0	0.00	53.80	3	5,515	0.05%
2018/01/30	5	53.58	0	0.00	53.20	5	5,527	0.09%
2018/01/29	48	55.92	50	54.30	53.70	-2	5,645	-0.04%
2018/01/26	25	55.22	34	54.47	55.90	-9	5,568	-0.16%
2018/01/25	9	54.76	8	55.46	54.30	1	5,551	0.02%
2018/01/24	10	52.98	11.1	54.58	55.00	-1.1	5,524	-0.02%
2018/01/23	3	54.23	5	55.19	53.50	-2	5,508	-0.04%
2018/01/22	5	53.76	14	52.72	54.60	-9	5,472	-0.16%
2018/01/19	18	54.12	15	54.63	53.40	3	5,502	0.05%
2018/01/18	66	54.98	13	54.71	54.50	53	5,542	0.96%
2018/01/17	28	55.17	63	55.12	54.40	-35	5,908	-0.59%
2018/01/16	41	54.55	19	54.18	53.90	22	5,799	0.38%
2018/01/15	26.5	54.07	44	53.71	54.80	-17.5	5,700	-0.31%
2018/01/12	134	53.74	64.4	53.78	53.20	69.6	5,469	1.27%	大買/
2018/01/11	8.3	50.18	14	50.37	51.00	-5.8	5,056	-0.11%
2018/01/10	25	49.47	46	50.19	48.95	-21	4,929	-0.43%
2018/01/09	1	47.25	4	47.49	47.50	-3	4,691	-0.06%
2018/01/08	2	46.20	1	46.85	47.10	1	4,696	0.02%
2018/01/05	0	0.00	6	47.03	46.60	-6	4,679	-0.13%
2018/01/04	19	47.85	4	47.50	47.10	15	4,710	0.32%
2018/01/03	1	48.55	0	0.00	48.70	1	4,601	0.02%
2018/01/02	12.5	48.86	15	49.01	48.85	-2.5	4,534	-0.06%