盟立 (2464)-凱基-竹東券商分點個股進出

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
68.5
漲跌
▲4.6
漲幅
+7.20%
成交量
46,215張
產業
上市其他電子類股
402人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-竹東券商分點個股進出

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-竹東券商分點個股進出
凱基-竹東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
2024/05/31	11	67.98	5	67.76	68.50	6	15,847	0.04%
2024/05/30	14	65.36	11.1	65.27	63.90	2.9	15,118	0.02%
2024/05/29	26	68.18	48	69.73	66.70	-22	14,944	-0.15%
2024/05/28	47	68.42	25	69.39	67.80	22	14,446	0.15%
2024/05/27	10	65.91	17	66.28	68.20	-7	13,522	-0.05%
2024/05/24	10	61.27	9	61.87	62.00	1	12,433	0.01%
2024/05/23	30	62.28	22	61.98	58.70	8	11,787	0.07%
2024/05/22	11	59.56	11.3	60.39	61.30	-0.3	10,421	0.00%
2024/05/21	2	53.65	7	53.84	55.80	-5	9,695	-0.05%
2024/05/20	0.1	50.89	0	0.00	50.80	0.1	9,059	0.00%
2024/05/16	4	52.75	1	53.20	50.90	3	8,806	0.03%
2024/05/15	1	50.10	0	0.00	51.00	1	8,377	0.01%
2024/05/10	0	0.00	4	48.65	49.05	-4	8,134	-0.05%
2024/05/08	1	50.10	0	0.00	48.75	1	7,849	0.01%
2024/05/06	1	46.50	0	0.00	46.85	1	7,527	0.01%
2024/05/03	1	46.25	0	0.00	46.45	1	7,470	0.01%
2024/05/02	1	49.05	2	48.30	47.80	-1	7,408	-0.01%
2024/04/30	1	48.85	1	48.70	48.65	0	7,360	0.00%
2024/04/26	2	48.30	13	51.35	50.70	-11	7,153	-0.15%
2024/04/25	2	48.25	1	47.90	47.45	1	6,791	0.01%
2024/04/24	1	46.95	0	0.00	47.45	1	6,692	0.01%
2024/04/17	2	47.35	1	47.50	47.65	1	6,310	0.02%
2024/04/16	0	0.00	4	46.60	46.40	-4	6,251	-0.06%
2024/04/15	0	0.00	1	49.25	48.20	-1	6,159	-0.02%
2024/04/12	5	50.40	0	0.00	50.20	5	6,060	0.08%
2024/04/11	10	50.70	10.3	51.87	50.00	-0.3	5,920	-0.01%
2024/04/10	9	55.88	3	55.83	55.20	6	5,637	0.11%
2024/04/09	11	51.60	3.2	53.51	53.70	7.8	4,978	0.16%
2024/04/08	1	48.60	8	48.55	48.90	-7	4,446	-0.16%
2024/04/02	1	47.75	0	0.00	47.65	1	4,148	0.02%
2024/04/01	0	0.00	10	47.90	47.10	-10	4,060	-0.25%
2024/03/29	1	46.55	0	0.00	46.55	1	3,885	0.03%
2024/03/28	13	47.47	0.1	47.95	47.00	12.9	3,775	0.34%
2024/03/27	2	48.10	10.1	48.98	47.90	-8.1	3,638	-0.22%
2024/03/26	1	45.50	1.3	46.08	45.55	-0.3	3,117	-0.01%
2024/03/25	2	47.35	6	45.51	46.60	-4	2,855	-0.14%
2024/03/22	0	0.00	10.2	44.33	45.85	-10.2	2,418	-0.42%
2024/03/21	0	0.00	3	41.50	41.70	-3	2,151	-0.14%
2024/03/20	6	42.90	2	42.55	42.00	4	2,095	0.19%
2024/03/19	1	42.85	16	43.36	42.10	-15	1,948	-0.77%
2024/03/18	0	0.00	1	40.50	40.45	-1	1,545	-0.06%
2024/03/15	0	38.25	0	0.00	38.35	0	1,431	0.00%
2024/03/14	1	38.55	0	0.00	38.60	1	1,418	0.07%
2024/03/13	2	40.70	11	41.20	39.65	-9	1,389	-0.65%
2024/03/08	2	38.30	0	0.00	38.05	2	1,160	0.17%
2024/03/07	1.6	39.26	0	0.00	39.20	1.6	1,124	0.14%
2024/03/06	0.4	40.25	11	40.70	40.05	-10.6	1,084	-0.98%
2024/03/05	1	38.90	0	0.00	39.00	1	942	0.11%
2024/03/01	0	0.00	1	38.35	39.45	-1	767	-0.13%
2024/02/22	0	0.00	2	38.50	40.00	-2	544	-0.37%
2024/01/23	1	36.30	0	0.00	36.35	1	333	0.30%
2023/12/15	0	0.00	1	36.40	36.50	-1	489	-0.20%
2023/12/11	0.1	36.40	0	0.00	36.20	0.1	526	0.02%
2023/12/01	0.1	36.70	0	0.00	36.65	0.1	624	0.02%
2023/11/13	1	36.05	1	36.10	36.10	0	939	0.00%
2023/11/10	1	35.80	0	0.00	35.65	1	948	0.11%
2023/11/01	0	0.00	0.1	36.80	37.00	-0.1	1,378	-0.01%
2023/10/31	2.5	37.04	0	0.00	36.85	2.5	1,485	0.17%
2023/10/25	0	0.00	10	39.44	39.15	-10	1,529	-0.65%
2023/10/20	1	37.50	0	0.00	37.75	1	1,651	0.06%
2023/10/18	3	37.62	0	0.00	38.80	3	1,728	0.17%
2023/10/13	6	38.48	0	0.00	39.00	6	1,679	0.36%
2023/10/12	1	38.05	5	38.65	38.55	-4	1,666	-0.24%
2023/10/11	0.5	37.50	0	0.00	37.10	0.5	1,654	0.03%
2023/09/14	2.1	40.01	0	0.00	39.90	2.1	1,603	0.13%
2023/09/11	1	40.20	0	0.00	40.00	1	1,574	0.06%
2023/09/08	0	0.00	1	41.70	41.25	-1	1,556	-0.06%
2023/09/06	0	0.00	1	42.50	42.00	-1	1,522	-0.07%
2023/09/05	3	42.10	13	42.54	42.10	-10	1,501	-0.67%
2023/09/01	0	0.00	2	41.00	41.65	-2	1,368	-0.15%
2023/08/29	0	0.00	5	39.11	38.95	-5	1,291	-0.39%
2023/08/17	2	37.43	0.5	37.40	37.40	1.5	1,175	0.13%
2023/08/14	2	37.93	0	0.00	37.70	2	1,132	0.18%
2023/08/10	2	39.60	1	39.50	39.50	1	1,096	0.09%
2023/08/09	0	0.00	1	41.60	41.40	-1	1,059	-0.09%
2023/08/07	0	0.00	71	43.31	43.00	-71	936	-7.58%
2023/08/04	0	0.00	59.5	40.28	40.85	-59.5	697	-8.53%
2023/08/02	1	38.15	0	0.00	38.25	1	588	0.17%
2023/07/28	0	0.00	25	39.13	39.25	-25	533	-4.68%
2023/07/26	2	38.45	0	0.00	39.20	2	499	0.40%
2023/07/25	3	39.28	18	39.54	39.20	-15	446	-3.36%
2023/07/24	1	36.30	135	38.07	38.70	-134	352	-37.97%	大賣/鉅額交易
2023/07/19	2	36.50	0	0.00	36.50	2	267	0.75%
2023/07/18	0	0.00	0.1	36.75	36.50	-0.1	267	-0.04%
2023/07/11	3	36.95	0	0.00	37.10	3	253	1.18%
2023/06/19	0	0.00	10	38.55	38.40	-10	219	-4.57%
2023/06/15	0	0.00	10	38.10	38.05	-10	216	-4.61%
2023/06/12	0	0.00	10	37.60	37.60	-10	218	-4.58%
2023/05/30	0	0.00	1.4	37.35	37.30	-1.4	240	-0.60%
2023/05/19	0.5	37.25	0	0.00	37.30	0.5	255	0.18%
2023/05/18	0	37.25	0	0.00	37.30	0	255	0.00%
2023/05/16	0.2	36.50	0	0.00	36.35	0.2	250	0.08%
2023/04/25	0	0.00	10	37.45	37.50	-10	228	-4.37%
2023/04/19	2	38.00	0	0.00	37.95	2	225	0.89%
2023/04/07	0.5	38.00	0	0.00	38.05	0.5	220	0.23%
2023/03/29	0.5	38.00	0	0.00	37.75	0.5	221	0.23%
2023/03/17	2	37.55	0	0.00	37.60	2	405	0.49%
2023/03/16	3	37.90	0	0.00	37.55	3	402	0.75%
2023/03/13	1	38.80	0	0.00	38.80	1	385	0.26%
2023/03/07	2	39.35	0	0.00	39.45	2	369	0.54%
2023/03/06	0	0.00	1	39.60	39.40	-1	366	-0.27%
2023/03/02	1	39.10	0	0.00	39.10	1	360	0.28%
2023/02/23	0.3	39.10	0	0.00	39.20	0.3	356	0.08%
2023/02/14	0	39.20	0	0.00	39.00	0	353	0.00%
2023/02/09	5	39.00	0	0.00	39.00	5	354	1.41%
2023/02/08	0	39.25	0	0.00	39.25	0	353	0.00%
2023/02/07	5	39.00	0	0.00	39.10	5	353	1.41%
2023/02/02	10	39.05	0	0.00	39.15	10	349	2.86%
2023/01/17	0	0.00	1	38.35	38.35	-1	346	-0.29%
2023/01/12	0	0.00	1	38.60	38.60	-1	347	-0.29%
2022/12/19	0	0.00	1	38.75	38.50	-1	368	-0.27%
2022/12/16	2	38.50	0	0.00	38.55	2	368	0.54%
2022/12/15	1	39.00	1	39.00	39.00	0	363	0.00%
2022/12/13	1	39.30	0	0.00	39.05	1	364	0.27%
2022/12/12	2	39.85	0	0.00	40.00	2	347	0.58%
2022/12/09	0	0.00	2	40.50	40.85	-2	279	-0.71%
2022/10/21	1	36.05	0	0.00	36.05	1	221	0.45%
2022/10/13	1	36.00	0	0.00	35.75	1	231	0.43%
2022/10/07	2	37.53	0	0.00	37.70	2	230	0.87%
2022/09/26	2	38.95	0	0.00	38.65	2	240	0.83%
2022/09/21	0	0.00	1	40.70	40.00	-1	265	-0.38%
2022/09/08	0	40.00	0	0.00	39.55	0	274	0.00%
2022/09/02	1	39.55	0	0.00	39.55	1	273	0.37%
2022/08/29	0	40.40	0	0.00	39.90	0	268	0.00%
2022/08/19	0	0.00	1	40.35	40.40	-1	261	-0.38%
2022/08/12	0	0.00	7	40.10	39.90	-7	251	-2.79%
2022/08/11	3	39.00	0	0.00	39.25	3	241	1.24%
2022/08/09	4	38.40	0	0.00	38.40	4	239	1.67%
2022/07/29	0	0.00	4	38.45	38.40	-4	246	-1.62%
2022/07/07	2	36.35	0	0.00	36.55	2	261	0.77%
2022/05/25	0	0.00	3	39.97	40.25	-3	276	-1.08%
2022/05/23	2	39.80	0	0.00	39.70	2	291	0.69%
2022/05/11	2	39.80	0	0.00	39.80	2	326	0.61%
2022/04/27	1	39.50	0	0.00	39.70	1	376	0.27%
2022/04/15	0	0.00	1	40.70	40.55	-1	397	-0.25%
2022/04/08	1	40.55	0	0.00	40.65	1	582	0.17%
2022/04/07	1	40.70	0	0.00	40.55	1	614	0.16%
2022/03/16	1	40.60	0	0.00	40.70	1	636	0.16%
2022/03/10	0	41.20	0	0.00	41.20	0	641	0.00%
2022/03/08	1	40.00	0	0.00	39.95	1	646	0.15%
2022/02/23	0	43.95	0	0.00	42.60	0	800	0.00%
2022/02/21	0	43.00	0	0.00	43.10	0	801	0.00%
2022/02/14	1	42.80	0	0.00	42.90	1	823	0.12%
2022/02/11	1	43.60	1	43.50	43.45	0	842	0.00%
2022/02/08	0	0.00	1	42.75	42.90	-1	850	-0.12%
2022/01/25	0	0.00	1	41.80	41.70	-1	858	-0.12%
2022/01/14	1	43.10	0	0.00	42.95	1	834	0.12%
2022/01/12	1	43.20	6	43.47	43.50	-5	831	-0.60%
2022/01/04	11	44.19	2	44.18	44.15	9	833	1.08%
2022/01/03	1	44.95	11	46.18	44.85	-10	807	-1.24%
2021/12/29	0	0.00	10	43.25	43.40	-10	657	-1.52%
2021/12/28	0	0.00	2	42.40	42.30	-2	636	-0.31%
2021/12/24	2	42.10	0	0.00	42.05	2	652	0.31%
2021/12/17	11	41.90	0	0.00	41.85	11	685	1.60%
2021/12/07	0	0.00	2	42.10	42.20	-2	786	-0.25%
2021/11/30	0	0.00	1	42.20	42.10	-1	796	-0.13%
2021/11/25	10	43.45	0	0.00	43.20	10	766	1.30%
2021/11/24	0	0.00	11	44.25	44.45	-11	645	-1.70%
2021/11/18	0	0.00	1	43.40	43.50	-1	627	-0.16%
2021/11/16	0	0.00	1	44.00	43.80	-1	632	-0.16%
2021/11/15	0	0.00	1	43.50	43.55	-1	634	-0.16%
2021/11/12	1	43.00	0	0.00	42.90	1	636	0.16%
2021/11/10	0	0.00	8	43.50	43.55	-8	665	-1.20%
2021/11/09	5	42.64	0	0.00	42.75	5	655	0.76%
2021/11/08	2	42.90	0	0.00	42.90	2	666	0.30%
2021/11/05	0	0.00	19	42.72	42.90	-19	673	-2.82%
2021/11/04	0	0.00	2	42.38	42.40	-2	666	-0.30%
2021/11/02	0	0.00	1	42.30	41.50	-1	673	-0.15%
2021/11/01	0	0.00	2	42.15	41.95	-2	692	-0.29%
2021/10/29	0	0.00	1	41.90	41.80	-1	691	-0.14%
2021/10/26	0	0.00	2	41.70	41.55	-2	733	-0.27%
2021/10/15	0	0.00	1	42.20	42.40	-1	782	-0.13%
2021/10/06	1	40.30	0	0.00	39.90	1	861	0.12%
2021/10/04	1	40.00	0	0.00	40.15	1	863	0.12%
2021/10/01	2	40.80	0	0.00	40.80	2	860	0.23%
2021/09/28	0	0.00	22	43.02	43.00	-22	865	-2.54%
2021/09/24	1	42.00	0	0.00	42.05	1	852	0.12%
2021/09/17	0	0.00	19	42.56	42.40	-19	873	-2.18%
2021/09/15	2	41.25	6	41.25	41.25	-4	879	-0.45%
2021/09/14	4	41.88	0	0.00	41.85	4	887	0.45%
2021/09/13	5	42.30	0	0.00	42.20	5	897	0.56%
2021/09/10	2	42.80	0	0.00	42.65	2	905	0.22%
2021/09/07	0	0.00	2	40.40	40.00	-2	849	-0.24%
2021/08/27	0	0.00	20	40.30	40.30	-20	946	-2.11%
2021/08/26	1	40.00	0	0.00	39.90	1	966	0.10%
2021/08/20	4	38.73	0	0.00	38.60	4	1,254	0.32%
2021/08/18	2	39.30	0	0.00	39.60	2	1,243	0.16%
2021/08/17	1	39.65	0	0.00	39.35	1	1,245	0.08%
2021/08/16	16	40.40	0	0.00	39.70	16	1,243	1.29%
2021/08/12	5	43.25	0	0.00	43.30	5	1,218	0.41%
2021/08/05	0	0.00	1	45.55	45.60	-1	1,270	-0.08%
2021/08/02	1	45.20	5	45.50	45.55	-4	1,349	-0.30%
2021/07/28	8	43.95	0	0.00	43.60	8	1,354	0.59%
2021/07/20	0	0.00	1	43.45	43.45	-1	1,498	-0.07%
2021/07/13	0	0.00	2	45.25	44.65	-2	1,808	-0.11%
2021/07/05	0	0.00	5	44.70	44.70	-5	2,166	-0.23%
2021/06/22	1	42.85	0	0.00	42.85	1	3,396	0.03%
2021/06/21	2	43.53	4	43.60	43.20	-2	3,394	-0.06%
2021/06/18	1	44.35	0	0.00	44.30	1	3,401	0.03%
2021/06/08	0	0.00	4	46.10	45.50	-4	3,984	-0.10%
2021/06/07	3	43.90	0	0.00	45.60	3	3,983	0.08%
2021/06/04	2	44.70	0	0.00	44.50	2	3,988	0.05%
2021/06/03	10	45.05	0	0.00	45.05	10	4,005	0.25%
2021/06/02	2	45.55	0	0.00	45.60	2	4,127	0.05%
2021/06/01	2	47.15	0	0.00	47.35	2	4,108	0.05%
2021/05/31	0	0.00	11	46.45	46.40	-11	4,098	-0.27%
2021/05/25	0	0.00	2	42.70	42.50	-2	4,088	-0.05%
2021/05/19	2	41.95	0	0.00	41.65	2	4,169	0.05%
2021/05/18	11	41.65	0	0.00	42.00	11	4,178	0.26%
2021/05/17	0	0.00	1	38.90	39.10	-1	4,172	-0.02%
2021/05/14	1	41.90	0	0.00	41.50	1	4,143	0.02%
2021/05/12	7	41.91	0	0.00	41.55	7	4,101	0.17%
2021/05/07	0	0.00	1	48.00	48.05	-1	4,017	-0.02%
2021/05/04	3	46.62	0	0.00	46.65	3	4,005	0.07%
2021/05/03	6	48.27	0	0.00	47.70	6	3,971	0.15%
2021/04/29	5	49.20	0	0.00	49.20	5	3,938	0.13%
2021/04/28	3	48.73	8	48.70	48.60	-5	3,933	-0.13%
2021/04/27	5	49.80	2	49.30	49.30	3	3,937	0.08%
2021/04/23	11	49.45	1	50.10	49.90	10	3,907	0.26%
2021/04/22	5	51.64	1	50.30	50.10	4	3,948	0.10%
2021/04/21	0	0.00	6	50.33	50.10	-6	3,736	-0.16%
2021/04/20	0	0.00	25	50.42	50.90	-25	3,723	-0.67%
2021/04/19	2	49.00	0	0.00	49.00	2	3,710	0.05%
2021/04/16	0	0.00	1	49.65	49.50	-1	3,718	-0.03%
2021/04/14	20	48.38	0	0.00	50.00	20	3,796	0.53%
2021/04/13	4	49.70	2	50.20	49.40	2	3,799	0.05%
2021/04/12	6	50.02	4	50.10	50.10	2	3,970	0.05%
2021/04/09	1	51.80	0.2	52.00	51.90	0.9	3,932	0.02%
2021/04/08	15	51.90	5	52.00	52.20	10	3,862	0.26%
2021/04/07	11.2	51.87	7	51.86	50.70	4.2	3,714	0.11%
2021/04/06	1	53.00	14.2	53.03	52.50	-13.2	3,493	-0.38%
2021/03/31	9	49.26	28	49.79	48.90	-19	3,118	-0.61%
2021/03/30	0	0.00	3	48.35	48.20	-3	2,822	-0.11%
2021/03/29	1	47.00	0	0.00	47.25	1	2,705	0.04%
2021/03/26	1	46.60	10	46.70	46.60	-9	2,704	-0.33%
2021/03/25	1	45.25	2	45.75	45.55	-1	2,676	-0.04%
2021/03/24	2	45.05	1	45.35	45.20	1	2,657	0.04%
2021/03/23	2	44.95	0	0.00	45.15	2	2,646	0.08%
2021/03/22	4	45.13	0	0.00	45.20	4	2,631	0.15%
2021/03/19	11	45.51	0	0.00	45.20	11	2,616	0.42%
2021/03/17	4	47.10	0	0.00	47.30	4	2,496	0.16%
2021/03/16	1	47.80	0	0.00	47.55	1	2,473	0.04%
2021/03/15	1	48.40	0	0.00	48.40	1	2,402	0.04%
2021/03/12	0	0.00	62	47.26	47.60	-62	2,209	-2.81%
2021/03/08	1	46.10	3	47.15	46.15	-2	2,275	-0.09%
2021/03/04	0	0.00	52	46.78	45.35	-52	2,166	-2.40%
2021/03/03	0	0.00	50	44.61	44.60	-50	2,023	-2.47%
2021/03/02	4	44.70	0	0.00	44.20	4	2,011	0.20%
2021/02/25	0	0.00	1	45.48	45.20	-1	1,981	-0.05%
2021/02/24	0	45.00	19	45.55	45.05	-19	1,950	-0.97%
2021/02/23	1	44.20	40	44.06	44.20	-39	1,878	-2.08%
2021/02/22	0	0.00	11	44.33	43.50	-11	1,865	-0.59%
2021/02/18	0	0.00	48	43.33	43.45	-48	1,875	-2.56%
2021/02/17	0	0.00	63	42.48	42.50	-63	1,871	-3.37%
2021/02/04	0	0.00	34	42.09	41.65	-34	1,861	-1.83%
2021/02/01	0	0.00	1	40.60	40.80	-1	1,862	-0.05%
2021/01/29	1	41.10	0	0.00	41.15	1	1,855	0.05%
2021/01/28	4	41.33	0	0.00	41.30	4	1,847	0.22%
2021/01/26	0	0.00	10	42.75	42.00	-10	1,846	-0.54%
2021/01/22	20	42.15	0	0.00	42.45	20	1,845	1.08%
2021/01/21	19	42.20	10	42.00	42.50	9	1,837	0.49%
2021/01/20	13	42.63	0	0.00	42.55	13	1,823	0.71%
2021/01/19	0	0.00	1	44.90	44.25	-1	1,789	-0.06%
2021/01/18	11	43.47	0	0.00	44.20	11	1,784	0.62%
2021/01/15	10	44.60	10	45.85	44.60	0	1,782	0.00%
2021/01/13	1	45.40	0	0.00	44.95	1	1,707	0.06%
2021/01/12	1	45.55	0	0.00	45.05	1	1,690	0.06%
2021/01/11	1	46.05	1	44.90	46.05	0	1,655	0.00%
2021/01/08	18	46.04	10	45.74	45.70	8	1,624	0.49%
2021/01/07	1	47.20	35	46.87	46.70	-34	1,588	-2.14%
2021/01/06	25	45.85	12	45.28	45.15	13	1,466	0.89%
2021/01/05	16	46.18	12	47.83	46.70	4	1,394	0.29%
2021/01/04	2	43.60	23	45.01	44.90	-21	1,172	-1.79%
2020/12/31	0	0.00	20	43.78	44.00	-20	1,105	-1.81%
2020/12/28	6	43.35	5	43.40	43.35	1	1,083	0.09%
2020/12/22	3	43.18	2	44.00	42.75	1	1,086	0.09%
2020/12/18	2	42.55	0	0.00	42.55	2	1,043	0.19%
2020/12/16	0	0.00	1	42.60	42.85	-1	1,066	-0.09%
2020/12/15	2	42.00	0	0.00	41.90	2	1,080	0.19%
2020/12/14	6	43.00	3	43.10	43.00	3	1,065	0.28%
2020/12/11	0	0.00	4	43.20	43.40	-4	1,064	-0.38%
2020/12/10	4	43.25	0	0.00	43.10	4	1,050	0.38%
2020/12/09	13	44.01	0	0.00	44.10	13	1,044	1.25%
2020/12/08	40	44.48	11	44.75	44.75	29	1,045	2.77%
2020/12/07	20	43.74	10	44.48	44.35	10	1,043	0.96%
2020/12/04	2	45.80	40	44.69	45.05	-38	975	-3.89%
2020/12/03	2	43.55	27	43.85	43.60	-25	858	-2.91%
2020/12/02	0	0.00	1	42.70	43.10	-1	848	-0.12%
2020/12/01	1	42.15	0	0.00	43.00	1	854	0.12%
2020/11/30	0	0.00	102	42.60	43.15	-102	860	-11.85%	大賣/鉅額交易
2020/11/26	0	0.00	9	42.05	42.00	-9	877	-1.03%
2020/11/20	20	41.50	0	0.00	41.75	20	1,109	1.80%
2020/11/19	15	41.63	0	0.00	41.70	15	1,145	1.31%
2020/11/18	1	41.80	0	0.00	42.00	1	1,250	0.08%
2020/11/17	3	42.47	30	42.68	42.15	-27	1,262	-2.14%
2020/11/16	0	0.00	11	41.95	41.85	-11	1,278	-0.86%
2020/11/13	0	0.00	2	41.35	41.45	-2	1,284	-0.16%
2020/11/06	0	0.00	1	40.95	40.80	-1	1,357	-0.07%
2020/11/04	7	41.01	32	41.03	41.30	-25	1,392	-1.80%
2020/11/03	0	0.00	10	39.85	40.10	-10	1,396	-0.72%
2020/11/02	35	39.06	0	0.00	39.15	35	1,415	2.47%
2020/10/30	3	39.87	0	0.00	39.85	3	1,443	0.21%
2020/10/29	2	40.05	0	0.00	40.15	2	1,445	0.14%
2020/10/28	10	40.40	0	0.00	40.35	10	1,456	0.69%
2020/10/27	0	0.00	1	40.95	40.95	-1	1,476	-0.07%
2020/10/23	65	41.69	30	41.73	41.55	35	1,530	2.29%
2020/10/21	1	40.75	0	0.00	40.70	1	1,760	0.06%
2020/10/20	0	0.00	10	40.95	40.90	-10	1,836	-0.54%
2020/10/15	10	40.10	0	0.00	40.40	10	2,028	0.49%
2020/10/12	10	41.05	0	0.00	40.95	10	2,132	0.47%
2020/10/05	0	0.00	12	42.17	42.25	-12	2,446	-0.49%
2020/09/25	10	40.35	0	0.00	40.10	10	3,451	0.29%
2020/09/22	10	42.45	0	0.00	42.20	10	3,524	0.28%
2020/09/21	10	43.05	0	0.00	43.05	10	3,526	0.28%
2020/09/18	0	0.00	21	43.59	43.80	-21	3,519	-0.60%
2020/09/15	0	0.00	3	43.35	42.80	-3	3,511	-0.09%
2020/09/14	3	41.85	0	0.00	42.75	3	3,526	0.09%
2020/09/11	26	42.18	0	0.00	42.10	26	3,523	0.74%
2020/09/07	4	44.55	0	0.00	44.55	4	3,478	0.11%
2020/09/02	11	45.36	0	0.00	45.35	11	3,467	0.32%
2020/08/31	0	0.00	71	46.19	46.20	-71	3,432	-2.07%
2020/08/28	23	44.72	5	44.35	44.35	18	3,292	0.55%
2020/08/26	0	0.00	2	45.50	45.15	-2	3,224	-0.06%
2020/08/25	0	0.00	4	45.18	45.40	-4	3,196	-0.13%
2020/08/24	0	0.00	12	45.13	45.10	-12	3,156	-0.38%
2020/08/20	23	41.47	0	0.00	41.70	23	3,032	0.76%
2020/08/19	1	43.30	16	43.70	43.15	-15	2,997	-0.50%
2020/08/18	29	44.21	0	0.00	43.90	29	2,984	0.97%
2020/08/17	10	44.60	0	0.00	44.60	10	2,965	0.34%
2020/08/13	0	0.00	1	44.30	43.50	-1	2,939	-0.03%
2020/08/11	3	44.12	0	0.00	43.35	3	2,907	0.10%
2020/08/07	2	44.58	0	0.00	44.25	2	2,921	0.07%
2020/08/06	10	45.05	0	0.00	44.90	10	2,913	0.34%
2020/08/05	0	0.00	9	45.86	45.70	-9	2,918	-0.31%
2020/08/03	2	44.50	0	0.00	44.30	2	2,989	0.07%
2020/07/31	15	44.63	0	0.00	44.90	15	3,001	0.50%
2020/07/30	1	44.30	0	0.00	44.45	1	2,976	0.03%
2020/07/29	1	44.65	0	0.00	44.50	1	2,951	0.03%
2020/07/28	26	44.66	3	47.75	44.25	23	2,924	0.79%
2020/07/27	4	46.35	3	48.80	46.20	1	2,815	0.04%
2020/07/24	23	47.13	0	0.00	47.15	23	2,675	0.86%
2020/07/23	18	48.96	3	49.90	48.70	15	2,598	0.58%
2020/07/22	1	50.70	0	0.00	50.70	1	2,542	0.04%
2020/07/21	0	0.00	6	47.81	48.00	-6	2,431	-0.25%
2020/07/20	4	46.55	0	0.00	46.90	4	2,388	0.17%
2020/07/17	0	0.00	2	49.00	47.30	-2	2,362	-0.08%
2020/07/16	0	0.00	4	46.80	46.95	-4	2,315	-0.17%
2020/07/15	0	0.00	5	48.57	47.75	-5	2,281	-0.22%
2020/07/14	4	48.00	5	48.70	47.80	-1	2,232	-0.04%
2020/07/10	0	0.00	29	50.49	51.40	-29	2,095	-1.38%
2020/07/09	0	0.00	1	52.30	50.80	-1	1,975	-0.05%
2020/07/08	21	53.82	7	52.91	53.40	14	1,737	0.81%
2020/07/07	7	50.00	24	50.00	50.00	-17	1,121	-1.52%
2020/07/03	0	0.00	1	41.40	41.40	-1	974	-0.10%
2020/07/02	7	36.50	0	0.00	37.65	7	952	0.73%
2020/06/24	11	38.85	0	0.00	39.00	11	849	1.29%
2020/06/22	0	0.00	10	39.25	39.15	-10	852	-1.17%
2020/06/12	5	36.25	0	0.00	37.10	5	846	0.59%
2020/05/26	0	0.00	1	37.30	37.20	-1	850	-0.12%
2020/05/25	0	0.00	1	37.10	37.10	-1	841	-0.12%
2020/05/18	1	37.20	0	0.00	37.05	1	834	0.12%
2020/05/13	1	37.30	1	37.55	37.50	0	781	0.00%
2020/05/11	12	38.01	31	38.00	38.10	-19	751	-2.53%
2020/05/08	12	37.23	18	37.04	36.95	-6	698	-0.86%
2020/05/07	5	34.10	10	34.35	34.90	-5	638	-0.78%
2020/04/29	12	32.96	5	33.15	33.00	7	619	1.13%
2020/04/28	1	32.85	0	0.00	32.85	1	626	0.16%
2020/04/17	3	33.10	0	0.00	33.45	3	643	0.47%
2020/04/14	0	0.00	2	32.65	32.80	-2	641	-0.31%
2020/04/06	10	30.10	0	0.00	30.70	10	627	1.59%
2020/04/01	0	0.00	1	30.60	30.65	-1	629	-0.16%
2020/03/31	1	30.60	0	0.00	30.40	1	627	0.16%
2020/03/24	0	0.00	5	28.10	28.25	-5	614	-0.81%
2020/03/20	2	27.78	1	27.80	27.80	1	620	0.16%
2020/03/19	3	26.08	1	27.65	25.60	2	607	0.33%
2020/03/13	3	28.50	22	28.59	29.00	-19	565	-3.36%
2020/03/12	26	32.08	22	31.51	31.20	4	541	0.74%
2020/03/11	1	34.00	2	34.00	33.60	-1	522	-0.19%
2020/03/10	10	33.05	8	33.80	33.60	2	522	0.38%
2020/03/09	2	34.03	0	0.00	33.90	2	507	0.39%
2020/02/24	3	35.63	0	0.00	35.65	3	523	0.57%
2020/02/12	2	35.40	0	0.00	35.40	2	560	0.36%
2020/02/11	4	35.10	0	0.00	35.05	4	557	0.72%
2020/02/03	16	34.97	6	35.30	35.60	10	594	1.68%
2020/01/30	3	37.00	8	36.70	36.50	-5	582	-0.86%
2020/01/20	48	39.05	0	0.00	39.00	48	560	8.56%
2020/01/14	2	39.05	0	0.00	39.10	2	586	0.34%
2020/01/13	4	38.56	0	0.00	38.70	4	605	0.66%
2020/01/03	1	39.70	0	0.00	39.50	1	657	0.15%
2020/01/02	1	39.75	0	0.00	39.65	1	665	0.15%
2019/12/30	21	39.60	0	0.00	39.60	21	717	2.93%
2019/12/27	11	39.66	0	0.00	39.60	11	733	1.50%
2019/12/26	2	39.95	0	0.00	39.75	2	745	0.27%
2019/12/25	2	39.80	0	0.00	39.85	2	785	0.25%
2019/12/24	1	39.85	0	0.00	39.65	1	798	0.13%
2019/12/20	1	40.25	0	0.00	40.15	1	833	0.12%
2019/12/11	20	39.15	0	0.00	39.10	20	847	2.36%
2019/11/27	0	0.00	20	39.45	39.55	-20	925	-2.16%
2019/11/25	0	0.00	5	39.50	39.50	-5	923	-0.54%
2019/11/21	1	39.00	0	0.00	39.10	1	929	0.11%
2019/11/18	0	0.00	2	39.15	39.30	-2	943	-0.21%
2019/11/14	2	38.60	2	38.70	38.50	0	984	0.00%
2019/11/13	2	38.63	0	0.00	38.55	2	991	0.20%
2019/11/12	10	38.60	0	0.00	38.55	10	993	1.01%
2019/11/07	5	39.90	0	0.00	40.00	5	989	0.51%
2019/11/04	5	40.30	17	40.04	40.25	-12	982	-1.22%
2019/10/30	1	38.90	0	0.00	38.90	1	980	0.10%
2019/10/23	10	38.75	0	0.00	38.60	10	974	1.03%
2019/10/18	0	0.00	4	39.30	39.50	-4	980	-0.41%
2019/10/16	5	38.40	0	0.00	38.10	5	944	0.53%
2019/10/09	4	37.00	0	0.00	36.90	4	944	0.42%
2019/10/07	0	0.00	2	36.80	36.80	-2	942	-0.21%
2019/10/04	13	37.25	1	37.15	37.20	12	1,001	1.20%
2019/10/02	4	38.30	0	0.00	38.60	4	1,064	0.38%
2019/10/01	28	38.14	0	0.00	37.95	28	1,070	2.62%
2019/09/27	1	38.65	0	0.00	38.70	1	1,051	0.10%
2019/09/26	4	39.30	0	0.00	39.10	4	1,063	0.38%
2019/09/25	0	0.00	9	39.36	39.05	-9	1,072	-0.84%
2019/09/20	0	0.00	4	40.15	40.30	-4	1,064	-0.38%
2019/09/19	0	0.00	1	40.00	40.00	-1	1,055	-0.09%
2019/09/18	0	0.00	1	39.90	39.75	-1	1,054	-0.09%
2019/09/17	1	39.70	0	0.00	39.70	1	1,052	0.10%
2019/09/09	2	41.90	0	0.00	41.60	2	1,023	0.20%
2019/08/30	0	0.00	1	42.00	41.65	-1	1,036	-0.10%
2019/08/27	10	41.40	0	0.00	41.35	10	1,047	0.95%
2019/08/21	4	42.85	0	0.00	42.55	4	1,070	0.37%
2019/08/20	0	0.00	1	43.00	42.95	-1	1,067	-0.09%
2019/08/14	1	41.85	0	0.00	41.80	1	1,106	0.09%
2019/08/13	1	41.85	0	0.00	41.80	1	1,132	0.09%
2019/08/12	11	42.49	0	0.00	42.75	11	1,159	0.95%
2019/08/06	2	41.20	0	0.00	41.30	2	1,320	0.15%
2019/08/05	1	41.60	0	0.00	41.55	1	1,450	0.07%
2019/08/02	6	42.23	0	0.00	42.00	6	1,488	0.40%
2019/08/01	6	43.13	0	0.00	43.00	6	1,497	0.40%
2019/07/31	2	43.65	0	0.00	43.65	2	1,521	0.13%
2019/07/30	1	43.95	2	44.25	43.95	-1	1,540	-0.06%
2019/07/24	0	0.00	14	45.19	45.80	-14	1,606	-0.87%
2019/07/10	1	45.30	0	0.00	45.20	1	1,821	0.05%
2019/07/09	1	48.95	0	0.00	48.95	1	1,784	0.06%
2019/05/29	1	45.70	0	0.00	45.50	1	2,155	0.05%
2019/05/23	20	46.67	0	0.00	46.25	20	2,142	0.93%
2019/05/20	10	48.40	0	0.00	48.50	10	2,065	0.48%
2019/05/15	4	51.53	12	51.54	51.70	-8	1,996	-0.40%
2019/05/13	1	50.40	1	51.30	50.40	0	1,877	0.00%
2019/05/09	0	0.00	1	49.50	49.60	-1	1,700	-0.06%
2019/05/08	0	0.00	14	50.12	49.80	-14	1,677	-0.83%
2019/05/07	0	0.00	4	49.31	49.55	-4	1,646	-0.24%
2019/05/06	2	48.20	0	0.00	47.90	2	1,626	0.12%
2019/05/03	2	49.15	0	0.00	48.90	2	1,606	0.12%
2019/04/30	2	49.00	0	0.00	50.00	2	1,561	0.13%
2019/04/29	0	0.00	1	48.65	48.65	-1	1,548	-0.06%
2019/04/26	2	50.00	0	0.00	49.65	2	1,528	0.13%
2019/04/25	0	0.00	11	50.69	50.60	-11	1,514	-0.73%
2019/04/24	0	0.00	2	50.00	49.85	-2	1,471	-0.14%
2019/04/22	13	48.83	3	48.75	48.75	10	1,420	0.70%
2019/04/17	1	49.80	0	0.00	49.80	1	1,359	0.07%
2019/04/16	28	50.19	0	0.00	49.95	28	1,325	2.11%
2019/04/15	0	0.00	2	50.70	51.00	-2	1,297	-0.15%
2019/04/12	0	0.00	2	51.00	49.80	-2	1,266	-0.16%
2019/04/11	0	0.00	15	50.13	50.10	-15	1,208	-1.24%
2019/04/10	1	50.50	45	50.08	49.15	-44	1,152	-3.82%
2019/04/08	0	0.00	1	48.45	48.65	-1	1,069	-0.09%
2019/04/02	2	47.88	3	48.50	48.35	-1	1,023	-0.10%
2019/04/01	0	0.00	6	48.49	47.85	-6	992	-0.60%
2019/03/29	0	0.00	1	47.50	47.00	-1	919	-0.11%
2019/03/28	2	47.00	9	46.98	47.00	-7	894	-0.78%
2019/03/27	0	0.00	7	46.51	46.50	-7	859	-0.81%
2019/03/26	51	46.20	0	0.00	46.20	51	834	6.11%
2019/03/25	1	45.15	1	44.75	45.00	0	766	0.00%
2019/03/22	3	45.00	8	44.74	44.90	-5	734	-0.68%
2019/03/19	8	43.57	0	0.00	43.75	8	688	1.16%
2019/03/15	1	43.60	0	0.00	43.50	1	677	0.15%
2019/03/13	1	42.80	0	0.00	42.90	1	667	0.15%
2019/03/11	0	0.00	1	42.75	42.85	-1	685	-0.15%
2019/03/06	0	0.00	1	42.20	42.35	-1	741	-0.13%
2019/03/05	1	42.00	1	41.90	41.90	0	764	0.00%
2019/03/04	2	42.23	1	42.35	42.35	1	800	0.12%
2019/02/27	0	0.00	1	42.00	42.75	-1	800	-0.12%
2019/02/25	1	41.45	0	0.00	41.70	1	798	0.13%
2019/02/22	0	0.00	3	41.45	41.35	-3	793	-0.38%
2019/02/19	0	0.00	1	41.40	41.30	-1	790	-0.13%
2019/02/18	3	41.10	0	0.00	41.15	3	795	0.38%
2019/02/14	1	41.30	0	0.00	42.20	1	776	0.13%
2019/02/13	0	0.00	2	41.35	41.30	-2	772	-0.26%
2019/02/12	0	0.00	1	41.20	41.25	-1	770	-0.13%
2019/01/24	1	40.60	0	0.00	40.20	1	794	0.13%
2019/01/17	0	0.00	1	41.15	41.00	-1	808	-0.12%
2019/01/16	0	0.00	12	40.80	40.20	-12	802	-1.50%
2019/01/15	3	40.05	0	0.00	39.95	3	793	0.38%
2019/01/11	4	41.15	0	0.00	40.75	4	795	0.50%
2019/01/10	0	0.00	1	41.00	41.20	-1	790	-0.13%
2019/01/09	1	40.70	0	0.00	40.80	1	798	0.13%
2019/01/04	6	40.24	0	0.00	40.05	6	816	0.74%
2019/01/03	3	41.22	0	0.00	41.15	3	879	0.34%
2018/12/28	3	41.83	0	0.00	42.00	3	888	0.34%
2018/12/22	0	0.00	1	41.80	41.85	-1	916	-0.11%
2018/12/10	2	43.20	0	0.00	42.90	2	951	0.21%
2018/12/06	1	43.20	0	0.00	42.60	1	955	0.10%
2018/12/05	2	43.88	0	0.00	43.85	2	948	0.21%
2018/11/30	0	0.00	4	44.29	44.75	-4	983	-0.41%
2018/11/29	0	0.00	3	44.17	43.75	-3	953	-0.31%
2018/11/27	0	0.00	15	43.12	43.40	-15	923	-1.62%
2018/11/22	0	0.00	1	41.55	40.65	-1	907	-0.11%
2018/11/21	0	0.00	3	41.00	40.80	-3	964	-0.31%
2018/11/16	0	0.00	1	40.80	40.50	-1	992	-0.10%
2018/11/15	0	0.00	2	40.15	40.45	-2	1,010	-0.20%
2018/11/09	1	40.20	0	0.00	40.10	1	1,214	0.08%
2018/11/07	0	0.00	1	39.45	39.95	-1	1,367	-0.07%
2018/10/25	0	0.00	3	38.50	38.50	-3	1,573	-0.19%
2018/10/23	1	39.50	0	0.00	39.50	1	1,598	0.06%
2018/10/12	2	37.70	2	37.90	38.20	0	1,592	0.00%
2018/10/11	7	37.38	0	0.00	37.35	7	1,594	0.44%
2018/10/01	2	41.80	0	0.00	41.65	2	1,543	0.13%
2018/09/28	12	42.26	0	0.00	42.05	12	1,557	0.77%
2018/09/27	1	42.75	0	0.00	42.70	1	1,551	0.06%
2018/09/25	0	0.00	2	42.90	42.75	-2	1,587	-0.13%
2018/09/19	0	0.00	24	43.55	43.40	-24	1,591	-1.51%
2018/09/18	2	43.30	0	0.00	43.55	2	1,601	0.12%
2018/09/14	10	43.70	0	0.00	43.75	10	1,639	0.61%
2018/09/13	1	43.00	0	0.00	43.50	1	1,658	0.06%
2018/09/12	4	42.75	0	0.00	42.95	4	1,665	0.24%
2018/09/11	10	42.60	0	0.00	43.20	10	1,661	0.60%
2018/09/10	11	43.47	7	43.05	42.75	4	1,671	0.24%
2018/09/07	4	45.09	1	45.90	44.80	3	1,864	0.16%
2018/09/06	1	45.15	1	45.45	46.00	0	1,844	0.00%
2018/09/04	0	0.00	10	45.65	45.75	-10	1,937	-0.52%
2018/08/30	0	0.00	7	46.41	46.30	-7	1,974	-0.35%
2018/08/28	0	0.00	43	45.84	46.50	-43	1,955	-2.20%
2018/08/22	2	45.20	0	0.00	45.20	2	1,912	0.10%
2018/08/21	0	0.00	9	45.67	45.95	-9	1,903	-0.47%
2018/08/20	3	45.40	0	0.00	44.90	3	1,895	0.16%
2018/08/16	0	0.00	14	45.23	45.85	-14	1,861	-0.75%
2018/08/15	0	0.00	14	44.10	44.15	-14	1,755	-0.80%
2018/08/14	0	0.00	10	42.05	42.50	-10	1,646	-0.61%
2018/08/13	0	0.00	2	41.95	41.55	-2	1,678	-0.12%
2018/08/10	12	42.05	0	0.00	42.00	12	1,663	0.72%
2018/08/09	1	41.60	0	0.00	41.50	1	1,648	0.06%
2018/08/07	4	40.98	0	0.00	41.55	4	1,651	0.24%
2018/08/06	9	41.51	0	0.00	41.50	9	1,643	0.55%
2018/08/03	16	40.83	0	0.00	40.95	16	1,645	0.97%
2018/08/02	0	0.00	4	43.08	43.25	-4	1,551	-0.26%
2018/08/01	4	43.50	13	43.76	43.70	-9	1,541	-0.58%
2018/07/23	2	41.63	0	0.00	41.55	2	1,490	0.13%
2018/07/19	1	41.60	0	0.00	41.80	1	1,505	0.07%
2018/07/18	20	41.93	0	0.00	42.00	20	1,517	1.32%
2018/07/16	0	0.00	3	43.23	42.75	-3	1,509	-0.20%
2018/07/10	3	41.50	0	0.00	41.85	3	1,568	0.19%
2018/07/06	10	40.15	0	0.00	40.00	10	1,592	0.63%
2018/07/05	10	41.20	0	0.00	40.75	10	1,593	0.63%
2018/07/03	1	42.30	0	0.00	41.50	1	1,611	0.06%
2018/06/29	6	42.70	20	42.93	43.00	-14	1,677	-0.83%
2018/06/25	0	0.00	18	43.56	43.60	-18	1,667	-1.08%
2018/06/20	10	43.65	0	0.00	43.80	10	1,659	0.60%
2018/06/19	15	44.42	0	0.00	44.15	15	1,663	0.90%
2018/06/15	0	0.00	1	45.60	44.95	-1	1,663	-0.06%
2018/06/14	11	45.04	0	0.00	45.00	11	1,438	0.76%
2018/06/12	36	45.50	0	0.00	44.70	36	1,441	2.50%
2018/06/11	10	45.65	0	0.00	45.65	10	1,385	0.72%
2018/06/07	12	46.67	0	0.00	47.10	12	1,416	0.85%
2018/06/05	40	47.04	10	46.95	47.00	30	1,441	2.08%
2018/06/04	80	47.06	20	47.50	47.40	60	1,479	4.06%
2018/06/01	20	47.28	0	0.00	46.90	20	1,478	1.35%
2018/05/31	40	47.04	0	0.00	47.90	40	1,479	2.70%
2018/05/30	25	46.50	0	0.00	46.80	25	1,476	1.69%
2018/05/29	43	47.42	5	47.40	47.55	38	1,485	2.56%
2018/05/28	17	47.40	13	47.69	48.00	4	1,519	0.26%
2018/05/25	18	47.45	0	0.00	47.20	18	1,525	1.18%
2018/05/24	6	46.50	0	0.00	47.10	6	1,510	0.40%
2018/05/23	29	46.58	0	0.00	46.90	29	1,519	1.91%
2018/05/21	0	0.00	12	46.61	47.15	-12	1,519	-0.79%
2018/05/17	30	44.68	0	0.00	44.60	30	1,576	1.90%
2018/05/15	130	44.72	0	0.00	44.40	130	1,691	7.69%	大買/鉅額交易
2018/05/10	5	43.95	5	44.50	45.30	0	1,823	0.00%
2018/05/09	10	44.00	0	0.00	43.75	10	1,836	0.54%
2018/05/02	0	0.00	5	42.55	42.65	-5	2,194	-0.23%
2018/04/27	1	41.50	0	0.00	41.30	1	2,371	0.04%
2018/04/26	5	41.00	0	0.00	41.05	5	2,461	0.20%
2018/04/24	35	42.73	0	0.00	42.35	35	2,653	1.32%
2018/04/23	0	0.00	35.4	43.68	43.60	-35.4	2,826	-1.25%
2018/04/19	5	44.35	0	0.00	44.35	5	3,197	0.16%
2018/04/17	15	44.07	0	0.00	44.00	15	3,784	0.40%
2018/04/12	17	45.40	5	45.10	45.15	12	4,140	0.29%
2018/04/11	30	46.71	0	0.00	46.30	30	4,140	0.72%
2018/04/10	20	47.18	0	0.00	47.10	20	4,235	0.47%
2018/04/02	0	0.00	3	47.00	48.00	-3	4,452	-0.07%
2018/03/29	3	45.00	0	0.00	45.00	3	4,935	0.06%
2018/03/26	0	0.00	1	45.45	45.30	-1	5,509	-0.02%
2018/03/23	0	0.00	2	45.00	45.75	-2	5,695	-0.04%
2018/03/22	1	46.65	0	0.00	46.50	1	5,687	0.02%
2018/03/21	10	47.00	0	0.00	46.95	10	5,678	0.18%
2018/03/15	17	46.77	0	0.00	46.55	17	5,650	0.30%
2018/03/14	18	47.11	0	0.00	47.35	18	5,646	0.32%
2018/03/13	1	47.60	0	0.00	48.00	1	5,633	0.02%
2018/03/12	2	48.40	0	0.00	48.50	2	5,630	0.04%
2018/03/09	7	48.08	6	48.40	49.00	1	5,632	0.02%
2018/03/08	6	46.80	0	0.00	46.80	6	5,634	0.11%
2018/03/05	3	48.10	0	0.00	48.10	3	5,620	0.05%
2018/03/01	50	49.78	1	49.95	49.40	49	5,600	0.87%
2018/02/27	7	49.66	0	0.00	49.45	7	5,569	0.13%
2018/02/22	0	0.00	3	51.30	50.50	-3	5,565	-0.05%
2018/02/21	0	0.00	5	50.30	50.90	-5	5,563	-0.09%
2018/02/12	6	48.80	0	0.00	48.80	6	5,564	0.11%
2018/02/09	5	49.83	0	0.00	50.70	5	5,536	0.09%
2018/02/08	0	0.00	6	50.85	51.20	-6	5,503	-0.11%
2018/02/07	5	49.30	16	49.33	49.05	-11	5,471	-0.20%
2018/02/06	27	47.40	0	0.00	47.35	27	5,452	0.50%
2018/02/05	5	52.00	0	0.00	52.60	5	5,496	0.09%
2018/01/31	3	52.70	0	0.00	53.80	3	5,515	0.05%
2018/01/30	1	53.10	15	52.99	53.20	-14	5,527	-0.25%
2018/01/29	8	54.24	5	54.10	53.70	3	5,645	0.05%
2018/01/26	14	55.90	0	0.00	55.90	14	5,568	0.25%
2018/01/25	8	55.00	8	54.20	54.30	0	5,551	0.00%
2018/01/24	5	53.60	0.1	54.90	55.00	4.9	5,524	0.09%
2018/01/23	6	53.73	5	55.60	53.50	1	5,508	0.02%
2018/01/22	4	52.65	5	52.30	54.60	-1	5,472	-0.02%
2018/01/19	0	0.00	32	54.12	53.40	-32	5,502	-0.58%
2018/01/17	2	55.80	0	0.00	54.40	2	5,908	0.03%
2018/01/16	10	54.40	0	0.00	53.90	10	5,799	0.17%
2018/01/15	11	53.36	1.5	54.93	54.80	9.5	5,700	0.17%
2018/01/12	10	52.30	46	53.18	53.20	-36	5,469	-0.66%
2018/01/11	16	51.00	94	50.22	51.00	-78	5,056	-1.54%
2018/01/10	15	49.77	18	50.13	48.95	-3	4,929	-0.06%
2018/01/09	0	0.00	5	47.89	47.50	-5	4,691	-0.11%
2018/01/04	21	47.38	0	0.00	47.10	21	4,710	0.45%
2018/01/03	83	48.50	0	0.00	48.70	83	4,601	1.80%
2018/01/02	1	48.85	5	49.65	48.85	-4	4,534	-0.09%