盟立 (2464)-富邦-南屯券商分點個股進出

台股 » 個股 » 盟立 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

盟立

(2464)

可現股當沖

股價
46.40
漲跌
▼1.25
漲幅
-2.62%
成交量
3,793張
產業
上市其他電子類股
385人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

盟立 (2464)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/04/18	1	46.30	1	46.55	46.40	0	6,370	0.00%
2024/04/17	4	47.30	0	0.00	47.65	4	6,310	0.06%
2024/04/16	4.2	46.25	44	46.53	46.40	-39.8	6,251	-0.64%
2024/04/15	16.1	48.71	3.3	48.51	48.20	12.8	6,159	0.21%
2024/04/12	13	50.49	5.2	49.95	50.20	7.8	6,060	0.13%
2024/04/11	20.4	50.81	8	50.20	50.00	12.4	5,920	0.21%
2024/04/10	57.4	55.26	220	56.52	55.20	-162.6	5,637	-2.88%	大賣/鉅額交易
2024/04/09	1,220	53.46	1,047.3	53.31	53.70	172.7	4,978	3.47%	大買/大賣/鉅額交易
2024/04/08	10	47.98	10	48.68	48.90	0	4,446	0.00%
2024/04/03	0	0.00	3	47.53	46.70	-3	4,212	-0.07%
2024/04/02	2	47.30	6	47.74	47.65	-4	4,148	-0.10%
2024/04/01	4	46.89	3	47.27	47.10	1	4,060	0.02%
2024/03/29	8	47.39	6	47.20	46.55	2	3,885	0.05%
2024/03/28	9	47.54	1	47.90	47.00	8	3,775	0.21%
2024/03/27	320	49.97	343	48.84	47.90	-23	3,638	-0.63%	大買/大賣/
2024/03/26	9.3	47.02	25	47.01	45.55	-15.7	3,117	-0.50%
2024/03/25	13.1	46.33	39	46.41	46.60	-26	2,855	-0.91%
2024/03/22	33	45.23	37	44.79	45.85	-4	2,418	-0.16%
2024/03/21	1	41.65	0	0.00	41.70	1	2,151	0.05%
2024/03/20	6.1	42.22	1	42.15	42.00	5.1	2,095	0.24%
2024/03/19	20	42.97	30.1	43.48	42.10	-10	1,948	-0.52%
2024/03/14	2	38.80	1	39.20	38.60	1	1,418	0.07%
2024/03/13	235	41.22	235	40.75	39.65	0	1,389	0.00%	大買/大賣/
2024/03/08	0	38.10	0	0.00	38.05	0	1,160	0.00%
2024/03/07	2	39.55	23	39.29	39.20	-21	1,124	-1.87%
2024/03/06	6	40.51	1	40.45	40.05	5	1,084	0.46%
2024/03/05	4	38.90	1	39.35	39.00	3	942	0.32%
2024/03/04	8.1	39.99	0	0.00	40.00	8.1	905	0.89%
2024/03/01	8	38.55	0	0.00	39.45	8	767	1.04%
2024/02/29	1	38.05	0	0.00	38.15	1	696	0.14%
2024/02/26	1	38.50	0	0.00	38.40	1	663	0.15%
2024/02/23	1	38.60	50	39.31	38.25	-49	641	-7.64%
2024/02/22	50	40.12	5	40.00	40.00	45	544	8.26%
2024/02/21	2	37.10	5	37.04	37.40	-3	420	-0.71%
2024/02/19	0	0.00	6	37.50	37.40	-6	396	-1.51%
2024/02/15	3	37.85	6	37.60	38.25	-3	383	-0.78%
2024/01/31	0	36.20	0	0.00	35.90	0	322	0.00%
2024/01/30	0	0.00	9	36.30	36.15	-9	324	-2.77%
2024/01/29	1	36.35	0	0.00	36.40	1	325	0.31%
2024/01/25	9	36.40	0	0.00	36.40	9	323	2.78%
2024/01/15	0	0.00	9	36.00	36.05	-9	379	-2.37%
2024/01/05	0	0.00	2	36.00	35.80	-2	454	-0.44%
2024/01/03	0	36.00	0	0.00	35.90	0	477	0.00%
2023/12/25	6	35.73	0	0.00	35.50	6	483	1.24%
2023/12/21	0	0.00	1	35.90	35.90	-1	484	-0.21%
2023/12/19	1	36.00	0	0.00	35.95	1	485	0.21%
2023/12/14	1	36.00	0	0.00	36.10	1	496	0.20%
2023/12/06	0	0.00	10	36.35	36.35	-10	562	-1.78%
2023/11/22	1	36.55	0	0.00	36.65	1	857	0.12%
2023/11/20	0	0.00	2	36.75	36.65	-2	914	-0.22%
2023/11/16	1	36.40	0	0.00	36.40	1	923	0.11%
2023/11/13	2	36.10	0	0.00	36.10	2	939	0.21%
2023/11/10	2.2	35.63	0	0.00	35.65	2.2	948	0.23%
2023/11/03	0	0.00	2	37.35	37.25	-2	1,055	-0.19%
2023/11/01	0	36.95	0	0.00	37.00	0	1,378	0.00%
2023/10/31	6	37.22	0	0.00	36.85	6	1,485	0.40%
2023/10/25	0	0.00	6	38.86	39.15	-6	1,529	-0.39%
2023/10/19	1	38.20	0	0.00	38.20	1	1,727	0.06%
2023/10/11	5	37.30	58	37.25	37.10	-53	1,654	-3.20%
2023/10/06	5	37.85	0	0.00	37.80	5	1,645	0.30%
2023/10/05	1	37.70	0	0.00	37.70	1	1,650	0.06%
2023/10/04	5	37.55	0	0.00	37.60	5	1,653	0.30%
2023/10/02	0	0.00	1	38.60	38.60	-1	1,652	-0.06%
2023/09/28	5	38.05	9	38.12	38.10	-4	1,653	-0.24%
2023/09/27	0	0.00	10	38.00	38.25	-10	1,655	-0.60%
2023/09/26	9.2	38.13	0	0.00	37.95	9.2	1,656	0.55%
2023/09/20	4	38.70	0	0.00	38.70	4	1,644	0.24%
2023/09/19	5	38.90	0	0.00	38.90	5	1,637	0.31%
2023/09/18	0	0.00	20	39.15	39.35	-20	1,625	-1.23%
2023/09/15	3	39.15	0	0.00	39.15	3	1,622	0.18%
2023/09/14	0	0.00	2	40.05	39.90	-2	1,603	-0.12%
2023/09/13	2	39.75	0	0.00	39.20	2	1,592	0.13%
2023/09/12	2	39.60	0	0.00	39.45	2	1,586	0.13%
2023/09/11	0	0.00	10	40.05	40.00	-10	1,574	-0.63%
2023/09/07	1	41.80	1	41.70	41.25	0	1,541	0.00%
2023/09/06	0	0.00	10	42.00	42.00	-10	1,522	-0.66%
2023/09/05	2	42.10	21	42.21	42.10	-19	1,501	-1.27%
2023/09/04	40	41.06	0	0.00	41.00	40	1,416	2.82%
2023/09/01	0	0.00	0.2	40.20	41.65	-0.2	1,368	-0.01%
2023/08/31	0	0.00	4	39.99	39.95	-4	1,337	-0.30%
2023/08/30	1	39.55	4	40.13	40.50	-3	1,324	-0.23%
2023/08/29	8	39.20	0	0.00	38.95	8	1,291	0.62%
2023/08/28	0	0.00	5	38.31	38.80	-5	1,278	-0.39%
2023/08/25	0	0.00	2	38.35	38.35	-2	1,266	-0.16%
2023/08/24	4	38.89	0	0.00	38.45	4	1,254	0.32%
2023/08/23	0	37.05	0	0.00	37.80	0	1,207	0.00%
2023/08/21	11	37.28	0	0.00	37.00	11	1,193	0.92%
2023/08/18	3	37.98	3	37.20	37.15	0	1,184	0.00%
2023/08/17	5	37.44	5	37.26	37.40	0	1,175	0.00%
2023/08/16	0	37.30	7	37.19	37.05	-7	1,158	-0.60%
2023/08/15	0	0.00	1	37.75	37.60	-1	1,143	-0.09%
2023/08/14	2	37.80	0	0.00	37.70	2	1,132	0.18%
2023/08/11	3	39.07	2	38.68	38.75	1	1,112	0.09%
2023/08/10	0	0.00	7	40.01	39.50	-7	1,096	-0.64%
2023/08/09	2	41.60	2	41.65	41.40	0	1,059	0.00%
2023/08/08	6	42.14	5	41.34	42.40	1	1,023	0.10%
2023/08/07	52	43.11	13.1	43.22	43.00	38.9	936	4.15%
2023/08/04	2	40.38	29	40.68	40.85	-27	697	-3.87%
2023/08/02	4	38.14	0	0.00	38.25	4	588	0.68%
2023/08/01	0	0.00	4.1	39.00	39.05	-4.1	572	-0.72%
2023/07/31	4	39.20	2	39.68	39.00	2	557	0.36%
2023/07/28	5	38.95	2	38.78	39.25	3	533	0.56%
2023/07/27	2	38.85	6	38.82	38.65	-4	511	-0.78%
2023/07/26	9	39.11	0	0.00	39.20	9	499	1.80%
2023/07/25	63	39.50	7	39.75	39.20	56	446	12.55%
2023/07/24	0	0.00	7.1	38.57	38.70	-7.1	352	-2.00%
2023/07/21	2	36.33	0	0.00	36.35	2	273	0.74%
2023/07/19	0	36.60	0	0.00	36.50	0	267	0.00%
2023/07/18	0	36.70	0	0.00	36.50	0	267	0.00%
2023/07/13	0	36.50	0	0.00	36.80	0	260	0.00%
2023/07/12	1	36.75	0	0.00	36.50	1	257	0.39%
2023/07/11	1	36.85	0	37.00	37.10	1	253	0.38%
2023/07/10	0	0.00	6	37.27	37.25	-6	248	-2.42%
2023/07/05	2	37.00	1	37.90	36.90	1	235	0.42%
2023/07/04	0.3	36.80	0	0.00	36.70	0.3	231	0.13%
2023/07/03	0	0.00	4	36.80	36.90	-4	227	-1.76%
2023/06/30	1	38.05	0	0.00	38.05	1	222	0.45%
2023/06/29	11	37.85	0	0.00	37.90	11	216	5.09%
2023/06/27	6	37.99	0	0.00	37.80	6	218	2.75%
2023/06/26	5	38.15	0	0.00	38.05	5	217	2.30%
2023/06/21	0	0.00	2	38.13	38.20	-2	219	-0.91%
2023/06/16	1	38.00	0	0.00	38.00	1	212	0.47%
2023/06/15	2	38.10	0	0.00	38.05	2	216	0.92%
2023/06/07	0	0.00	1	38.15	37.90	-1	225	-0.44%
2023/06/05	0	0.00	1	38.10	38.10	-1	237	-0.42%
2023/05/31	1	37.45	0	0.00	37.75	1	242	0.41%
2023/05/29	0	0.00	1	37.30	37.30	-1	241	-0.41%
2023/05/24	0	0.00	1	37.50	37.60	-1	245	-0.41%
2023/05/16	1	36.10	0	0.00	36.35	1	250	0.40%
2023/05/15	1	36.50	0	0.00	36.55	1	238	0.42%
2023/04/18	2	38.30	0	0.00	38.20	2	223	0.89%
2023/04/10	5	38.00	0	0.00	38.00	5	221	2.26%
2023/03/24	1	37.95	0	0.00	38.00	1	228	0.44%
2023/03/23	1	38.20	0	0.00	38.20	1	229	0.44%
2023/03/21	1	37.65	0	0.00	37.70	1	252	0.40%
2023/03/16	2	37.53	0	0.00	37.55	2	402	0.50%
2023/03/15	5	38.32	0	0.00	38.15	5	394	1.27%
2023/03/14	0	38.75	0	0.00	38.60	0	386	0.01%
2023/03/13	2	38.55	0	0.00	38.80	2	385	0.52%
2023/03/10	2	39.23	0	0.00	39.15	2	381	0.52%
2023/03/09	0	0.00	2	39.75	39.60	-2	382	-0.52%
2023/03/06	0	0.00	1	39.60	39.40	-1	366	-0.27%
2023/03/03	0	39.20	0	0.00	39.10	0	361	0.00%
2023/03/02	0	39.20	0	0.00	39.10	0	360	0.01%
2023/02/24	3	39.00	0	0.00	39.15	3	359	0.84%
2023/02/10	0	0.00	0.1	39.00	39.00	-0.1	355	-0.02%
2023/02/09	0	0.00	0	39.50	39.00	0	354	0.00%
2023/02/07	5	39.00	0	0.00	39.10	5	353	1.41%
2023/02/02	0	39.00	0	0.00	39.15	0	349	0.00%
2023/01/13	0	0.00	2	38.60	38.50	-2	346	-0.58%
2022/12/29	1	37.75	0	0.00	37.80	1	357	0.28%
2022/12/16	2	38.43	0	0.00	38.55	2	368	0.54%
2022/12/15	0	0.00	2	39.08	39.00	-2	363	-0.55%
2022/12/13	2	39.50	1	39.30	39.05	1	364	0.27%
2022/12/12	3	40.43	0	0.00	40.00	3	347	0.86%
2022/12/09	0	0.00	17	40.25	40.85	-17	279	-6.07%
2022/12/01	0	0.00	1	38.00	38.10	-1	193	-0.52%
2022/11/30	1	37.55	0	0.00	37.60	1	193	0.52%
2022/11/07	0	0.00	2	36.83	36.80	-2	213	-0.94%
2022/10/20	2	35.70	0	0.00	36.30	2	223	0.90%
2022/09/30	1	37.40	0	0.00	37.60	1	232	0.43%
2022/09/26	0	0.00	3	38.65	38.65	-3	240	-1.25%
2022/09/05	0	0.00	16	39.27	39.40	-16	273	-5.85%
2022/08/29	2	39.75	0	0.00	39.90	2	268	0.74%
2022/08/24	2	40.25	0	0.00	40.20	2	267	0.75%
2022/08/23	3	40.12	0	0.00	40.00	3	266	1.13%
2022/08/22	0	0.00	10	40.40	40.10	-10	263	-3.80%
2022/08/19	4	40.58	2	40.30	40.40	2	261	0.76%
2022/08/16	0.1	40.05	0	0.00	40.05	0.1	259	0.02%
2022/08/10	5	39.00	0	0.00	38.75	5	238	2.10%
2022/08/08	0	0.00	3	37.97	38.20	-3	241	-1.24%
2022/08/05	0	0.00	2	38.10	38.10	-2	242	-0.83%
2022/07/05	0	0.00	1	36.75	36.80	-1	260	-0.38%
2022/07/01	5	38.85	1	38.45	38.35	4	253	1.58%
2022/06/30	0	0.00	0	40.00	39.15	0	242	0.00%
2022/06/29	1	40.15	2	41.95	39.80	-1	236	-0.42%
2022/06/24	0	0.00	0.1	40.00	39.90	-0.1	225	-0.06%
2022/06/22	0.1	39.30	0	0.00	39.05	0.1	231	0.05%
2022/06/20	1	39.15	7	40.00	39.15	-6	228	-2.62%
2022/06/13	0.2	40.70	0	0.00	40.20	0.2	230	0.10%
2022/06/09	0	0.00	0	40.75	40.40	0	234	0.00%
2022/06/08	0	0.00	0.1	40.80	40.50	-0.1	236	-0.06%
2022/06/07	0	0.00	0.1	40.75	40.70	-0.1	239	-0.04%
2022/05/31	1	40.65	0	0.00	40.80	1	268	0.37%
2022/05/12	1	39.35	0	0.00	39.30	1	315	0.32%
2022/05/10	6	39.65	0	0.00	39.95	6	329	1.82%
2022/05/05	1	40.10	0	0.00	40.05	1	340	0.29%
2022/04/28	1	40.00	0.2	40.00	39.90	0.8	366	0.23%
2022/04/27	2	39.48	0.1	39.90	39.70	1.9	376	0.50%
2022/04/07	1	40.50	0	0.00	40.55	1	614	0.16%
2022/03/29	0	0.00	1	40.85	40.90	-1	649	-0.15%
2022/03/28	1	40.40	0	0.00	40.90	1	650	0.15%
2022/03/25	1	40.80	0	0.00	40.80	1	648	0.15%
2022/03/18	0	41.70	0	0.00	41.55	0	639	0.00%
2022/03/14	0	0.00	2	41.30	41.30	-2	638	-0.31%
2022/03/09	1	40.05	0	0.00	40.45	1	643	0.16%
2022/03/08	5	40.41	0	0.00	39.95	5	646	0.77%
2022/03/07	4	41.20	2	41.30	41.00	2	640	0.31%
2022/03/04	0	42.40	0	0.00	42.10	0	634	0.00%
2022/03/03	0	0.00	1	42.15	42.25	-1	645	-0.15%
2022/02/25	1	41.70	0	0.00	41.85	1	799	0.13%
2022/02/24	6	41.98	0	0.00	41.65	6	808	0.74%
2022/02/22	0	0.00	1	42.35	42.40	-1	802	-0.12%
2022/02/09	1	42.80	0	0.00	43.05	1	838	0.12%
2022/02/07	1	42.55	0	0.00	42.55	1	857	0.12%
2022/01/25	2	41.78	0	0.00	41.70	2	858	0.23%
2022/01/24	2	41.75	0	0.00	42.05	2	858	0.23%
2022/01/21	1	42.80	0	0.00	42.50	1	856	0.12%
2022/01/13	0	0.00	1	43.80	43.30	-1	837	-0.12%
2022/01/10	0	42.60	0	0.00	43.30	0	842	0.00%
2022/01/07	1	42.65	0	0.00	42.70	1	861	0.12%
2022/01/06	1	43.25	0	0.00	43.40	1	851	0.12%
2022/01/04	2	44.15	4	44.24	44.15	-2	833	-0.24%
2022/01/03	4	45.15	10	45.93	44.85	-6	807	-0.74%
2021/12/30	3	43.40	1	43.55	43.75	2	681	0.29%
2021/12/29	1	43.45	1	43.15	43.40	0	657	0.00%
2021/12/16	1	41.95	0	0.00	42.05	1	684	0.15%
2021/12/09	0	0.00	2	42.00	42.10	-2	711	-0.28%
2021/12/08	1	42.50	0	0.00	42.25	1	719	0.14%
2021/12/03	0	0.00	10	41.95	41.95	-10	795	-1.26%
2021/11/26	2	42.63	2	42.45	42.20	0	783	0.00%
2021/11/25	4	44.28	7	45.78	43.20	-3	766	-0.39%
2021/11/19	0	0.00	1	43.60	43.30	-1	629	-0.16%
2021/11/17	2	43.75	1	43.65	43.60	1	626	0.16%
2021/11/11	0	0.00	2	43.35	43.25	-2	640	-0.31%
2021/11/10	2	43.65	3	43.38	43.55	-1	665	-0.15%
2021/11/02	3	41.95	0	0.00	41.50	3	673	0.45%
2021/11/01	1	41.95	0	0.00	41.95	1	692	0.14%
2021/10/15	0	0.00	8	41.98	42.40	-8	782	-1.02%
2021/10/07	0	0.00	1	41.00	40.90	-1	829	-0.12%
2021/10/04	0	0.00	1	40.30	40.15	-1	863	-0.12%
2021/09/30	0	0.00	1	42.25	42.30	-1	856	-0.12%
2021/09/28	0	0.00	2	42.75	43.00	-2	865	-0.23%
2021/09/27	1	42.65	1	42.60	42.60	0	856	0.00%
2021/09/10	1	42.60	11	43.10	42.65	-10	905	-1.10%
2021/09/09	0	0.00	1	39.50	39.50	-1	848	-0.12%
2021/09/08	0	0.00	0	39.50	39.00	0	852	0.00%
2021/09/07	1	40.65	0	0.00	40.00	1	849	0.12%
2021/09/06	0	0.00	5	40.80	40.50	-5	859	-0.58%
2021/08/30	0	0.00	1	40.50	40.60	-1	936	-0.11%
2021/08/20	5	38.50	0	0.00	38.60	5	1,254	0.40%
2021/08/16	2	39.60	1	39.55	39.70	1	1,243	0.08%
2021/08/13	0	0.00	2	43.23	43.20	-2	1,219	-0.16%
2021/08/12	6	43.46	0	0.00	43.30	6	1,218	0.49%
2021/08/11	0	0.00	3	43.92	43.85	-3	1,212	-0.25%
2021/08/10	0	0.00	1	43.95	43.95	-1	1,217	-0.08%
2021/08/02	0	0.00	2	45.30	45.55	-2	1,349	-0.15%
2021/07/29	0	0.00	1	43.70	44.00	-1	1,343	-0.07%
2021/07/28	0	0.00	10	43.65	43.60	-10	1,354	-0.74%
2021/07/26	0	0.00	1	44.05	44.80	-1	1,423	-0.07%
2021/07/22	0	0.00	2	43.55	43.55	-2	1,455	-0.14%
2021/07/15	12	44.98	1	44.85	45.15	11	1,765	0.62%
2021/07/14	0	0.00	0	44.65	44.30	0	1,788	0.00%
2021/07/13	3	45.10	0	0.00	44.65	3	1,808	0.17%
2021/07/07	2	44.40	0	0.00	44.10	2	1,978	0.10%
2021/07/05	2	44.60	0	0.00	44.70	2	2,166	0.09%
2021/07/01	0	0.00	1	43.90	43.80	-1	2,527	-0.04%
2021/06/28	2	44.20	1	44.20	43.90	1	3,193	0.03%
2021/06/25	0	0.00	2	44.13	43.90	-2	3,306	-0.06%
2021/06/24	1	43.30	0	0.00	43.40	1	3,350	0.03%
2021/06/23	1	43.35	2	43.28	43.30	-1	3,385	-0.03%
2021/06/22	1	43.20	0	0.00	42.85	1	3,396	0.03%
2021/06/21	3	43.18	0	0.00	43.20	3	3,394	0.09%
2021/06/18	1	44.35	0	0.00	44.30	1	3,401	0.03%
2021/06/15	0	0.00	1	45.10	45.15	-1	3,568	-0.03%
2021/06/09	3	44.65	0	0.00	44.55	3	3,891	0.08%
2021/06/07	0	0.00	1	45.60	45.60	-1	3,983	-0.03%
2021/06/04	0	0.00	1	44.55	44.50	-1	3,988	-0.03%
2021/06/03	0	0.00	1	45.20	45.05	-1	4,005	-0.02%
2021/06/02	1	45.80	3	46.43	45.60	-2	4,127	-0.05%
2021/06/01	32	47.67	5	47.20	47.35	27	4,108	0.66%
2021/05/31	0	0.00	1	44.50	46.40	-1	4,098	-0.02%
2021/05/28	1	44.15	2	43.55	44.25	-1	4,039	-0.02%
2021/05/27	0	0.00	1	42.35	42.40	-1	4,023	-0.02%
2021/05/25	1	42.60	1	42.35	42.50	0	4,088	0.00%
2021/05/24	2	42.25	0	0.00	42.00	2	4,151	0.05%
2021/05/20	1	41.15	0	0.00	41.15	1	4,170	0.02%
2021/05/19	1	41.65	1	41.70	41.65	0	4,169	0.00%
2021/05/17	6	39.03	3	39.48	39.10	3	4,172	0.07%
2021/05/14	0	0.00	1	41.25	41.50	-1	4,143	-0.02%
2021/05/13	4	40.86	0	0.00	41.20	4	4,124	0.10%
2021/05/12	16	41.93	4	41.75	41.55	12	4,101	0.29%
2021/05/11	10	44.67	1	46.00	44.50	9	4,055	0.22%
2021/05/10	2	48.15	0	0.00	47.65	2	4,019	0.05%
2021/05/07	0	0.00	5	46.63	48.05	-5	4,017	-0.13%
2021/05/05	1	47.30	0	0.00	46.35	1	4,007	0.02%
2021/05/04	7	45.94	2	46.15	46.65	5	4,005	0.12%
2021/05/03	9.1	48.00	1	48.40	47.70	8.1	3,971	0.20%
2021/04/29	5	49.26	2	49.68	49.20	3	3,938	0.08%
2021/04/28	4	48.74	4	49.33	48.60	0	3,933	0.00%
2021/04/27	0	0.00	2	49.45	49.30	-2	3,937	-0.05%
2021/04/26	0	0.00	3	50.00	50.00	-3	3,913	-0.08%
2021/04/23	1	50.20	7	49.67	49.90	-6	3,907	-0.15%
2021/04/22	22	51.70	4	50.83	50.10	18	3,948	0.46%
2021/04/21	1	50.20	1	50.20	50.10	0	3,736	0.00%
2021/04/20	2	49.88	4	49.80	50.90	-2	3,723	-0.05%
2021/04/19	0	49.15	3	49.13	49.00	-3	3,710	-0.08%
2021/04/16	2	49.90	3	49.78	49.50	-1	3,718	-0.03%
2021/04/15	3	49.88	1	50.80	50.30	2	3,718	0.05%
2021/04/14	6.1	48.11	2	49.63	50.00	4.1	3,796	0.11%
2021/04/13	0	49.40	2	50.10	49.40	-2	3,799	-0.05%
2021/04/12	4	50.30	1	50.80	50.10	3	3,970	0.08%
2021/04/09	2	52.00	11	51.82	51.90	-9	3,932	-0.23%
2021/04/08	16	52.47	4	52.25	52.20	12	3,862	0.31%
2021/04/07	16	52.63	21	52.76	50.70	-5	3,714	-0.13%
2021/04/06	10	53.08	13	52.96	52.50	-3	3,493	-0.09%
2021/04/01	5.1	49.52	4	49.34	49.60	1.1	3,216	0.03%
2021/03/31	16	49.35	12	49.46	48.90	4	3,118	0.13%
2021/03/30	3	47.82	14	48.12	48.20	-11	2,822	-0.39%
2021/03/26	1	46.50	0	0.00	46.60	1	2,704	0.04%
2021/03/25	0	45.95	0	0.00	45.55	0	2,676	0.00%
2021/03/22	1	45.30	0	0.00	45.20	1	2,631	0.04%
2021/03/19	2	45.78	2	46.00	45.20	0	2,616	0.00%
2021/03/18	1	46.90	0	0.00	46.95	1	2,538	0.04%
2021/03/17	0	0.00	16	47.36	47.30	-16	2,496	-0.64%
2021/03/16	20	47.96	178	47.61	47.55	-158	2,473	-6.39%	大賣/鉅額交易
2021/03/15	279	48.53	107	47.89	48.40	172	2,402	7.16%	大買/大賣/鉅額交易
2021/03/12	7	47.24	14	47.40	47.60	-7	2,209	-0.32%
2021/03/10	0	0.00	1	45.20	45.35	-1	2,286	-0.04%
2021/03/08	5	46.40	11	47.04	46.15	-6	2,275	-0.26%
2021/03/05	1	45.25	0	0.00	45.20	1	2,151	0.05%
2021/03/04	4	46.00	9	46.31	45.35	-5	2,166	-0.23%
2021/02/25	1	45.20	0	0.00	45.20	1	1,981	0.05%
2021/02/24	0	0.00	17	45.61	45.05	-17	1,950	-0.87%
2021/02/23	1	43.55	0	0.00	44.20	1	1,878	0.05%
2021/02/22	1	43.80	0	0.00	43.50	1	1,865	0.05%
2021/02/19	2	43.00	0	0.00	43.50	2	1,855	0.11%
2021/02/17	0	0.00	1	42.45	42.50	-1	1,871	-0.05%
2021/02/04	2	42.25	2	41.65	41.65	0	1,861	0.00%
2021/02/03	1	42.10	0	0.00	41.65	1	1,868	0.05%
2021/02/01	0	0.00	1	41.00	40.80	-1	1,862	-0.05%
2021/01/29	4	41.23	0	0.00	41.15	4	1,855	0.22%
2021/01/28	2	41.30	2	41.60	41.30	0	1,847	0.00%
2021/01/27	0	0.00	1	42.25	41.95	-1	1,847	-0.05%
2021/01/26	1	41.85	0	0.00	42.00	1	1,846	0.05%
2021/01/25	1	41.70	1	42.20	42.25	0	1,849	0.00%
2021/01/21	0	0.00	5	42.80	42.50	-5	1,837	-0.27%
2021/01/20	3	42.88	4	42.81	42.55	-1	1,823	-0.05%
2021/01/19	1	44.55	1	44.95	44.25	0	1,789	0.00%
2021/01/18	2	43.23	3	44.15	44.20	-1	1,784	-0.06%
2021/01/15	3	45.18	3	45.48	44.60	0	1,782	0.00%
2021/01/14	1	45.25	9	44.92	45.15	-8	1,722	-0.46%
2021/01/13	8	45.34	0	0.00	44.95	8	1,707	0.47%
2021/01/12	5	45.57	6	45.07	45.05	-1	1,690	-0.06%
2021/01/11	2	45.73	0	0.00	46.05	2	1,655	0.12%
2021/01/08	7	45.87	1	45.75	45.70	6	1,624	0.37%
2021/01/07	16	47.11	18	46.88	46.70	-2	1,588	-0.13%
2021/01/06	9	45.40	3	46.48	45.15	6	1,466	0.41%
2021/01/05	11	46.33	11	46.71	46.70	0	1,394	0.00%
2021/01/04	7	45.25	2	43.58	44.90	5	1,172	0.43%
2020/12/31	0	0.00	12	43.57	44.00	-12	1,105	-1.09%
2020/12/30	1	42.95	0	0.00	42.85	1	1,081	0.09%
2020/12/28	0	0.00	4	42.88	43.35	-4	1,083	-0.37%
2020/12/25	0	0.00	2	42.80	42.60	-2	1,074	-0.19%
2020/12/23	1	42.40	0	0.00	42.70	1	1,075	0.09%
2020/12/22	4	42.91	0	0.00	42.75	4	1,086	0.37%
2020/12/15	3	42.22	0	0.00	41.90	3	1,080	0.28%
2020/12/11	0	0.00	8	43.65	43.40	-8	1,064	-0.75%
2020/12/10	3	43.17	0	0.00	43.10	3	1,050	0.29%
2020/12/09	3	44.10	0	0.00	44.10	3	1,044	0.29%
2020/12/08	0	0.00	2	44.70	44.75	-2	1,045	-0.19%
2020/12/07	11	43.77	6	44.33	44.35	5	1,043	0.48%
2020/12/04	6	44.74	9	45.73	45.05	-3	975	-0.31%
2020/12/03	14	43.34	9	43.86	43.60	5	858	0.58%
2020/12/01	2	42.85	0	0.00	43.00	2	854	0.23%
2020/11/30	0	0.00	5	42.74	43.15	-5	860	-0.58%
2020/11/24	0	0.00	2	42.35	42.30	-2	1,028	-0.19%
2020/11/23	1	41.80	0	0.00	42.15	1	1,085	0.09%
2020/11/19	1	41.65	0	0.00	41.70	1	1,145	0.09%
2020/11/18	1	41.80	22	41.85	42.00	-21	1,250	-1.68%
2020/11/17	2	42.35	3	42.82	42.15	-1	1,262	-0.08%
2020/11/16	0	0.00	1	42.00	41.85	-1	1,278	-0.08%
2020/11/11	0	0.00	2	41.25	41.35	-2	1,324	-0.15%
2020/11/06	0	41.45	0	0.00	40.80	0	1,357	0.00%
2020/11/03	0	0.00	10	40.10	40.10	-10	1,396	-0.72%
2020/10/30	2	39.83	0	0.00	39.85	2	1,443	0.14%
2020/10/29	1	40.00	2	40.05	40.15	-1	1,445	-0.07%
2020/10/27	0	0.00	1	41.05	40.95	-1	1,476	-0.07%
2020/10/23	1	41.85	0	0.00	41.55	1	1,530	0.07%
2020/10/19	1	40.20	0	0.00	40.40	1	1,886	0.05%
2020/10/16	1	40.15	1	40.20	40.05	0	1,993	0.00%
2020/10/13	0	0.00	1	40.55	40.55	-1	2,102	-0.05%
2020/09/30	1	41.30	1	41.05	41.10	0	2,681	0.00%
2020/09/29	1	40.80	0	0.00	40.60	1	3,296	0.03%
2020/09/28	1	40.25	0	0.00	40.60	1	3,424	0.03%
2020/09/25	1	40.40	1	40.20	40.10	0	3,451	0.00%
2020/09/23	2	41.85	1	42.00	41.90	1	3,494	0.03%
2020/09/21	2	43.93	2	43.35	43.05	0	3,526	0.00%
2020/09/18	1	43.80	1	42.70	43.80	0	3,519	0.00%
2020/09/17	1	42.25	1	42.40	42.45	0	3,499	0.00%
2020/09/16	2	42.30	0	0.00	42.30	2	3,504	0.06%
2020/09/14	1	41.75	3	42.60	42.75	-2	3,526	-0.06%
2020/09/11	4	42.16	3	42.18	42.10	1	3,523	0.03%
2020/09/10	1	44.20	1	43.05	43.00	0	3,507	0.00%
2020/09/09	7	43.80	3	43.92	43.90	4	3,492	0.11%
2020/09/08	2	44.53	6	44.63	44.70	-4	3,476	-0.12%
2020/09/07	4	45.31	4	45.49	44.55	0	3,478	0.00%
2020/09/04	0	0.00	4	44.81	44.95	-4	3,479	-0.11%
2020/09/03	4	45.40	7	45.61	45.30	-3	3,478	-0.09%
2020/09/02	4	45.50	0	0.00	45.35	4	3,467	0.12%
2020/09/01	3	45.48	2	45.85	45.80	1	3,459	0.03%
2020/08/31	17	46.39	8	46.04	46.20	9	3,432	0.26%
2020/08/28	2	44.63	2	44.48	44.35	0	3,292	0.00%
2020/08/27	5	45.86	10.1	45.57	45.15	-5.1	3,278	-0.16%
2020/08/26	2	45.20	0	0.00	45.15	2	3,224	0.06%
2020/08/25	3	44.77	5	45.02	45.40	-2	3,196	-0.06%
2020/08/24	9	44.63	3	44.83	45.10	6	3,156	0.19%
2020/08/20	1	42.55	1	43.20	41.70	0	3,032	0.00%
2020/08/19	0	0.00	1	44.05	43.15	-1	2,997	-0.03%
2020/08/18	3	44.02	0	0.00	43.90	3	2,984	0.10%
2020/08/17	1	44.70	0	44.80	44.60	1	2,965	0.03%
2020/08/14	0	0.00	1	43.85	44.05	-1	2,946	-0.03%
2020/08/10	0	0.00	2	44.35	44.05	-2	2,926	-0.07%
2020/08/06	1	45.00	3	45.18	44.90	-2	2,913	-0.07%
2020/08/05	3	45.78	2	44.80	45.70	1	2,918	0.03%
2020/08/04	2	44.35	1	44.45	44.40	1	2,932	0.03%
2020/07/31	0	0.00	3	44.83	44.90	-3	3,001	-0.10%
2020/07/30	7	44.24	3	44.43	44.45	4	2,976	0.13%
2020/07/29	2	44.65	13	44.90	44.50	-11	2,951	-0.37%
2020/07/28	23	44.51	1	44.70	44.25	22	2,924	0.75%
2020/07/27	25	48.05	22	46.62	46.20	3	2,815	0.11%
2020/07/24	14	47.33	7	48.46	47.15	7	2,675	0.26%
2020/07/23	17	48.93	39	49.70	48.70	-22	2,598	-0.85%
2020/07/22	31	50.99	13	49.17	50.70	18	2,542	0.71%
2020/07/21	16	47.98	1	48.45	48.00	15	2,431	0.62%
2020/07/20	6	46.53	5	46.42	46.90	1	2,388	0.04%
2020/07/17	2	47.80	7	48.26	47.30	-5	2,362	-0.21%
2020/07/16	5	47.17	5	47.65	46.95	0	2,315	0.00%
2020/07/15	7	48.79	21	48.68	47.75	-14	2,281	-0.61%
2020/07/14	26	48.37	21	48.89	47.80	5	2,232	0.22%
2020/07/13	21	50.49	9	51.71	50.10	12	2,161	0.56%
2020/07/10	37	50.06	8	50.04	51.40	29	2,095	1.38%
2020/07/09	5	51.94	14	51.86	50.80	-9	1,975	-0.46%
2020/07/08	33	53.54	20	53.32	53.40	13	1,737	0.75%
2020/07/07	12	50.00	5	50.00	50.00	7	1,121	0.62%
2020/07/03	0	0.00	3.1	41.40	41.40	-3.1	974	-0.31%
2020/07/02	3	36.50	8	37.40	37.65	-5	952	-0.52%
2020/06/22	0	0.00	10	39.40	39.15	-10	852	-1.17%
2020/06/18	10	38.58	0	0.00	38.55	10	825	1.21%
2020/06/17	10	38.40	0	0.00	38.40	10	821	1.22%
2020/06/16	0	0.00	0	38.20	38.20	0	829	0.00%
2020/06/15	6	37.34	0	0.00	37.45	6	844	0.71%
2020/06/12	2	36.80	0	0.00	37.10	2	846	0.24%
2020/06/11	9	38.33	0	0.00	37.45	9	840	1.07%
2020/06/02	1	37.85	3	37.90	37.55	-2	852	-0.23%
2020/05/29	0	0.00	1	36.85	37.10	-1	838	-0.12%
2020/05/22	0	0.00	3	36.90	36.90	-3	839	-0.36%
2020/05/21	0	0.00	1	37.15	37.15	-1	839	-0.12%
2020/05/14	1	37.10	0	0.00	37.05	1	794	0.13%
2020/05/12	2	37.63	4	37.55	37.50	-2	773	-0.26%
2020/05/11	4	38.11	1	38.10	38.10	3	751	0.40%
2020/05/08	4	36.05	11	36.66	36.95	-7	698	-1.00%
2020/05/07	0	0.00	6	34.42	34.90	-6	638	-0.94%
2020/04/27	2	32.90	1	32.95	33.00	1	653	0.15%
2020/04/17	0	0.00	2	33.20	33.45	-2	643	-0.31%
2020/04/14	1	32.70	0	0.00	32.80	1	641	0.16%
2020/04/10	1	32.30	0	0.00	32.30	1	647	0.15%
2020/04/08	0	0.00	3	31.40	31.70	-3	641	-0.47%
2020/04/07	1	31.30	4	31.23	31.35	-3	635	-0.47%
2020/04/06	2	30.10	3	30.20	30.70	-1	627	-0.16%
2020/03/31	0	0.00	2	30.35	30.40	-2	627	-0.32%
2020/03/30	0	30.20	0	0.00	29.80	0	620	0.00%
2020/03/27	1	30.15	9	30.23	30.20	-8	620	-1.29%
2020/03/25	2	29.30	0	0.00	29.35	2	611	0.33%
2020/03/23	1	27.00	0	0.00	27.00	1	622	0.16%
2020/03/20	0	0.00	1	27.55	27.80	-1	620	-0.16%
2020/03/19	2	27.53	0	0.00	25.60	2	607	0.33%
2020/03/18	7	28.73	0	0.00	28.30	7	587	1.19%
2020/03/17	3	28.85	0	0.00	28.70	3	584	0.51%
2020/03/12	1	31.50	0	0.00	31.20	1	541	0.18%
2020/03/11	0	0.00	0.3	33.95	33.60	-0.3	522	-0.06%
2020/03/09	3	33.97	0	0.00	33.90	3	507	0.59%
2020/03/06	1	34.55	0	0.00	34.60	1	504	0.20%
2020/03/04	0	0.00	2	34.70	34.70	-2	506	-0.39%
2020/02/27	3	35.28	0	0.00	35.30	3	513	0.58%
2020/02/19	1	35.55	0	0.00	35.65	1	527	0.19%
2020/02/03	0	35.60	0	0.00	35.60	0	594	0.00%
2020/01/08	1	38.40	0	0.00	38.40	1	645	0.15%
2019/12/27	0	0.00	0.1	39.60	39.60	-0.1	733	-0.02%
2019/12/26	2	39.95	0	0.00	39.75	2	745	0.27%
2019/12/25	0	0.00	20	39.74	39.85	-20	785	-2.55%
2019/12/19	1	39.95	0	0.00	40.25	1	830	0.12%
2019/12/18	0	0.00	4	39.80	39.95	-4	821	-0.49%
2019/12/05	1	39.00	0	0.00	39.15	1	913	0.11%
2019/11/28	1	40.05	0	0.00	39.95	1	935	0.11%
2019/11/27	1	39.50	0	0.00	39.55	1	925	0.11%
2019/11/20	0	0.00	4	39.15	39.05	-4	928	-0.43%
2019/11/19	0	0.00	1	39.10	38.95	-1	934	-0.11%
2019/11/13	3	38.68	0	0.00	38.55	3	991	0.30%
2019/11/08	2	39.95	0	0.00	39.95	2	983	0.20%
2019/11/07	0	0.00	1	40.00	40.00	-1	989	-0.10%
2019/11/06	0	0.00	3	39.90	40.00	-3	991	-0.30%
2019/11/05	3	40.35	0	0.00	40.30	3	988	0.30%
2019/11/04	2	40.08	0	0.00	40.25	2	982	0.20%
2019/10/28	0	0.00	1	39.55	39.45	-1	980	-0.10%
2019/10/24	6	38.60	0	0.00	38.95	6	972	0.62%
2019/10/23	0	0.00	0.1	38.75	38.60	-0.1	974	-0.01%
2019/10/22	1	39.35	0	0.00	39.10	1	991	0.10%
2019/10/18	0	0.00	1	39.30	39.50	-1	980	-0.10%
2019/10/08	0	0.00	2	37.48	37.40	-2	942	-0.21%
2019/10/07	2	36.95	0	0.00	36.80	2	942	0.21%
2019/10/01	3	38.10	0	0.00	37.95	3	1,070	0.28%
2019/09/12	1	40.55	0	0.00	40.35	1	1,049	0.10%
2019/09/10	4	40.03	0	0.00	40.10	4	1,059	0.38%
2019/09/09	2	41.90	0	0.00	41.60	2	1,023	0.20%
2019/09/04	2	41.80	0	0.00	41.70	2	1,024	0.20%
2019/08/22	2	42.45	1	42.45	42.45	1	1,070	0.09%
2019/08/20	1	42.95	0	0.00	42.95	1	1,067	0.09%
2019/08/06	0	0.00	2	41.00	41.30	-2	1,320	-0.15%
2019/08/01	1	43.30	0	0.00	43.00	1	1,497	0.07%
2019/07/31	0	0.00	1	43.60	43.65	-1	1,521	-0.07%
2019/07/30	1	44.55	0	0.00	43.95	1	1,540	0.06%
2019/07/29	1	44.85	0	0.00	45.00	1	1,551	0.06%
2019/07/24	1	45.90	0	0.00	45.80	1	1,606	0.06%
2019/07/17	1	44.45	0	0.00	44.70	1	1,721	0.06%
2019/07/16	5	44.58	0	0.00	44.45	5	1,753	0.29%
2019/07/15	3	44.70	0	0.00	44.60	3	1,756	0.17%
2019/07/12	1	45.35	0	0.00	45.10	1	1,768	0.06%
2019/07/10	3	45.70	2	46.10	45.20	1	1,821	0.05%
2019/07/09	4	48.81	3	49.00	48.95	1	1,784	0.06%
2019/07/08	10	48.43	10	48.40	48.40	0	1,770	0.00%
2019/07/04	0	0.00	10	48.20	48.15	-10	1,838	-0.54%
2019/07/03	6	48.25	0	0.00	48.25	6	1,838	0.33%
2019/06/27	2	47.70	0	0.00	47.70	2	1,929	0.10%
2019/06/19	2	47.20	0	0.00	47.15	2	2,116	0.09%
2019/06/12	0	47.50	2	47.03	47.00	-2	2,140	-0.09%
2019/06/11	0	0.00	2	46.90	46.80	-2	2,137	-0.09%
2019/06/06	2	45.65	0	0.00	45.95	2	2,132	0.09%
2019/06/04	2	46.43	0	0.00	46.10	2	2,142	0.09%
2019/05/30	0	0.00	1	46.40	46.40	-1	2,146	-0.05%
2019/05/24	0	0.00	8	46.90	46.90	-8	2,158	-0.37%
2019/05/23	0	0.00	7	46.89	46.25	-7	2,142	-0.33%
2019/05/17	0	0.00	11	49.74	49.00	-11	2,047	-0.54%
2019/05/16	20	51.25	0	0.00	50.10	20	2,022	0.99%
2019/05/15	1	51.60	0	0.00	51.70	1	1,996	0.05%
2019/05/14	1	49.70	5	49.22	50.30	-4	1,919	-0.21%
2019/05/13	8	51.16	3	51.00	50.40	5	1,877	0.27%
2019/05/09	1	49.85	0	0.00	49.60	1	1,700	0.06%
2019/05/07	2	48.50	0	0.00	49.55	2	1,646	0.12%
2019/05/03	4	49.11	0	0.00	48.90	4	1,606	0.25%
2019/04/30	0	0.00	0	50.00	50.00	0	1,561	0.00%
2019/04/29	0	0.00	12	48.90	48.65	-12	1,548	-0.77%
2019/04/26	5	49.70	0	0.00	49.65	5	1,528	0.33%
2019/04/24	2	49.65	14	49.89	49.85	-12	1,471	-0.82%
2019/04/23	0	0.00	32	48.50	49.20	-32	1,446	-2.21%
2019/04/22	0	0.00	2	49.05	48.75	-2	1,420	-0.14%
2019/04/19	1	49.90	0	0.00	49.80	1	1,395	0.07%
2019/04/12	32	51.27	20	50.90	49.80	12	1,266	0.95%
2019/04/11	20	50.06	2	50.05	50.10	18	1,208	1.49%
2019/04/10	1	50.30	3	49.75	49.15	-2	1,152	-0.17%
2019/04/09	0	0.00	2	48.75	48.90	-2	1,084	-0.18%
2019/04/03	0	0.00	1	48.65	48.15	-1	1,048	-0.10%
2019/04/02	0	0.00	1	48.25	48.35	-1	1,023	-0.10%
2019/04/01	1	47.85	12	48.61	47.85	-11	992	-1.11%
2019/03/28	0	0.00	2	47.05	47.00	-2	894	-0.22%
2019/03/27	0	46.50	1	46.55	46.50	-1	859	-0.12%
2019/03/25	0	0.00	1	44.55	45.00	-1	766	-0.13%
2019/03/22	3	45.00	0	0.00	44.90	3	734	0.41%
2019/03/19	2	43.65	0	0.00	43.75	2	688	0.29%
2019/03/13	0	0.00	2	43.00	42.90	-2	667	-0.30%
2019/03/11	7	42.84	3	42.80	42.85	4	685	0.58%
2019/03/08	10	41.83	0	0.00	42.25	10	685	1.46%
2019/02/27	0	42.75	0	0.00	42.75	0	800	0.00%
2019/02/26	3	41.90	0	0.00	42.00	3	799	0.38%
2019/02/25	2	41.25	0	0.00	41.70	2	798	0.25%
2019/02/22	2	41.30	0	0.00	41.35	2	793	0.25%
2019/02/20	2	41.20	0	0.00	41.30	2	790	0.25%
2019/02/14	0	0.00	2	41.90	42.20	-2	776	-0.26%
2019/02/13	0	0.00	1	41.45	41.30	-1	772	-0.13%
2019/02/12	2	41.25	0	0.00	41.25	2	770	0.26%
2019/01/28	1	41.20	1	40.85	41.20	0	788	0.00%
2019/01/25	0	0.00	2	40.45	40.50	-2	787	-0.25%
2019/01/22	2	40.43	0	0.00	40.45	2	792	0.25%
2019/01/17	0	0.00	2	40.98	41.00	-2	808	-0.25%
2019/01/16	1	40.30	1	40.80	40.20	0	802	0.00%
2019/01/15	1	40.35	1	40.90	39.95	0	793	0.00%
2019/01/11	2	40.93	1	41.80	40.75	1	795	0.13%
2019/01/10	0	0.00	1	41.10	41.20	-1	790	-0.13%
2019/01/07	3	40.30	1	40.60	40.20	2	807	0.25%
2019/01/04	3	40.15	0	0.00	40.05	3	816	0.37%
2019/01/03	1	41.05	0	0.00	41.15	1	879	0.11%
2019/01/02	1	41.75	1	42.50	41.60	0	885	0.00%
2018/12/28	1	41.75	0	0.00	42.00	1	888	0.11%
2018/12/27	0	0.00	1	42.35	42.15	-1	905	-0.11%
2018/12/26	1	41.75	0	0.00	41.80	1	901	0.11%
2018/12/21	1	41.85	1	42.25	41.80	0	936	0.00%
2018/12/06	0	0.00	2	43.15	42.60	-2	955	-0.21%
2018/12/03	0	0.00	1	45.10	44.85	-1	992	-0.10%
2018/11/27	0	0.00	1.8	42.76	43.40	-1.8	923	-0.19%
2018/11/22	0	0.00	4	40.85	40.65	-4	907	-0.44%
2018/11/21	0	0.00	1	40.75	40.80	-1	964	-0.10%
2018/11/19	3	40.77	0	0.00	41.00	3	978	0.31%
2018/11/13	1	39.05	1	39.35	40.35	0	1,057	0.00%
2018/11/12	1	40.25	6	40.13	39.90	-5	1,108	-0.45%
2018/11/09	1	40.10	0	0.00	40.10	1	1,214	0.08%
2018/11/08	0	0.00	1	40.85	40.80	-1	1,358	-0.07%
2018/11/07	0	0.00	6	39.90	39.95	-6	1,367	-0.44%
2018/10/31	1	38.05	1	38.25	38.40	0	1,410	0.00%
2018/10/30	0	0.00	1	37.80	37.70	-1	1,428	-0.07%
2018/10/26	2	38.10	1	38.95	37.25	1	1,555	0.06%
2018/10/25	1	38.00	0	0.00	38.50	1	1,573	0.06%
2018/10/24	0	0.00	1	39.60	39.40	-1	1,578	-0.06%
2018/10/22	1	39.90	1	40.20	39.90	0	1,607	0.00%
2018/10/16	2	38.13	0	0.00	38.35	2	1,590	0.13%
2018/10/12	0	0.00	1	37.85	38.20	-1	1,592	-0.06%
2018/10/11	4	37.50	0	0.00	37.35	4	1,594	0.25%
2018/10/05	1	41.75	0	0.00	41.00	1	1,534	0.07%
2018/10/03	0	0.00	1	42.50	42.40	-1	1,527	-0.07%
2018/10/02	0	0.00	1	42.25	42.25	-1	1,530	-0.07%
2018/10/01	4	41.78	0	0.00	41.65	4	1,543	0.26%
2018/09/21	0	0.00	10	43.10	42.60	-10	1,592	-0.63%
2018/09/19	1	43.40	1	43.80	43.40	0	1,591	0.00%
2018/09/17	1	43.35	0	0.00	43.30	1	1,622	0.06%
2018/09/13	4	43.30	1	43.45	43.50	3	1,658	0.18%
2018/09/11	0	0.00	1	43.10	43.20	-1	1,661	-0.06%
2018/09/10	1	43.05	0	0.00	42.75	1	1,671	0.06%
2018/09/06	0	0.00	4	45.70	46.00	-4	1,844	-0.22%
2018/08/31	1	45.90	0	0.00	45.85	1	1,955	0.05%
2018/08/29	0	0.00	1	46.15	46.30	-1	1,985	-0.05%
2018/08/28	0	0.00	6	46.30	46.50	-6	1,955	-0.31%
2018/08/27	1	45.45	0	0.00	45.50	1	1,901	0.05%
2018/08/21	0	0.00	2	45.10	45.95	-2	1,903	-0.11%
2018/08/20	3	44.92	1	44.55	44.90	2	1,895	0.11%
2018/08/17	0	0.00	4	45.30	45.40	-4	1,908	-0.21%
2018/08/16	7	45.10	5	45.05	45.85	2	1,861	0.11%
2018/08/15	4	44.13	5	43.85	44.15	-1	1,755	-0.06%
2018/08/14	0	0.00	2	42.06	42.50	-2	1,646	-0.12%
2018/08/13	0	0.00	7	41.89	41.55	-7	1,678	-0.42%
2018/08/10	0	0.00	2	42.30	42.00	-2	1,663	-0.12%
2018/08/09	1	41.50	0	0.00	41.50	1	1,648	0.06%
2018/08/03	4	41.05	0	0.00	40.95	4	1,645	0.24%
2018/07/31	2	42.85	0	0.00	42.85	2	1,511	0.13%
2018/07/30	2	43.50	2	42.50	43.00	0	1,501	0.00%
2018/07/19	1	42.05	0	0.00	41.80	1	1,505	0.07%
2018/07/18	2	42.15	0	0.00	42.00	2	1,517	0.13%
2018/07/16	3	42.93	0	0.00	42.75	3	1,509	0.20%
2018/07/09	3	41.15	0	0.00	42.10	3	1,567	0.19%
2018/07/05	4	41.08	4	40.75	40.75	0	1,593	0.00%
2018/07/04	2	40.85	0	0.00	40.80	2	1,605	0.12%
2018/07/03	0	0.00	2	42.40	41.50	-2	1,611	-0.12%
2018/07/02	2	43.00	0	0.00	43.00	2	1,620	0.12%
2018/06/26	2	42.90	0	43.00	43.00	2	1,686	0.12%
2018/06/22	2	42.60	0	0.00	42.55	2	1,660	0.12%
2018/06/21	0	0.00	1	43.55	43.60	-1	1,647	-0.06%
2018/06/20	0	0.00	6	43.50	43.80	-6	1,659	-0.36%
2018/06/19	6	44.72	2.1	44.25	44.15	3.9	1,663	0.23%
2018/06/15	2	45.25	2	45.68	44.95	0	1,663	0.00%
2018/06/14	2	45.75	2	45.65	45.00	0	1,438	0.00%
2018/06/12	4	45.78	0	0.00	44.70	4	1,441	0.28%
2018/06/11	0	0.00	2	45.43	45.65	-2	1,385	-0.14%
2018/06/08	0	0.00	1	46.15	46.00	-1	1,409	-0.07%
2018/06/05	2	47.00	0	0.00	47.00	2	1,441	0.14%
2018/06/04	0	0.00	6	47.23	47.40	-6	1,479	-0.41%
2018/05/25	1	47.20	13	47.78	47.20	-12	1,525	-0.79%
2018/05/24	0	0.00	1	47.00	47.10	-1	1,510	-0.07%
2018/05/22	1	47.40	1	47.30	47.30	0	1,526	0.00%
2018/05/21	0	0.00	1	46.35	47.15	-1	1,519	-0.07%
2018/05/07	1	43.00	0	0.00	43.25	1	1,919	0.05%
2018/04/19	3	44.40	2	44.10	44.35	1	3,197	0.03%
2018/04/17	4	44.05	2	44.50	44.00	2	3,784	0.05%
2018/04/13	1	45.65	0	0.00	45.55	1	4,085	0.02%
2018/04/12	2	45.15	0	0.00	45.15	2	4,140	0.05%
2018/04/10	3	47.42	0	0.00	47.10	3	4,235	0.07%
2018/04/09	0	0.00	2	47.05	47.15	-2	4,294	-0.05%
2018/04/02	2	48.05	1	47.25	48.00	1	4,452	0.02%
2018/03/31	0	0.00	1	46.20	46.05	-1	4,492	-0.02%
2018/03/29	1	45.35	0	0.00	45.00	1	4,935	0.02%
2018/03/28	5	45.63	8	45.65	45.60	-3	5,181	-0.06%
2018/03/27	2	46.03	2	45.95	46.00	0	5,385	0.00%
2018/03/23	0	0.00	1	45.70	45.75	-1	5,695	-0.02%
2018/03/22	4	47.04	0	0.00	46.50	4	5,687	0.07%
2018/03/21	1	46.90	1	47.15	46.95	0	5,678	0.00%
2018/03/20	0	0.00	2	47.30	47.40	-2	5,668	-0.04%
2018/03/19	3	47.60	1	48.05	47.65	2	5,678	0.04%
2018/03/16	2	47.05	1	47.50	47.25	1	5,658	0.02%
2018/03/15	4	46.63	0	0.00	46.55	4	5,650	0.07%
2018/03/14	8	47.18	6	47.48	47.35	2	5,646	0.04%
2018/03/13	1	47.70	2	48.10	48.00	-1	5,633	-0.02%
2018/03/12	4	48.50	0	0.00	48.50	4	5,630	0.07%
2018/03/09	0	0.00	3	49.00	49.00	-3	5,632	-0.05%
2018/03/08	1	46.85	0	0.00	46.80	1	5,634	0.02%
2018/03/07	0	0.00	5	48.00	47.85	-5	5,602	-0.09%
2018/03/06	3	48.45	0	0.00	48.50	3	5,621	0.05%
2018/03/05	20	48.60	0	0.00	48.10	20	5,620	0.36%
2018/02/27	0	0.00	2	49.50	49.45	-2	5,569	-0.04%
2018/02/12	2	49.00	0	0.00	48.80	2	5,564	0.04%
2018/02/09	2	50.00	0	0.00	50.70	2	5,536	0.04%
2018/02/08	0	0.00	1	50.40	51.20	-1	5,503	-0.02%
2018/02/07	0	0.00	1.1	49.64	49.05	-1.1	5,471	-0.02%
2018/02/06	6	47.66	0.3	47.35	47.35	5.7	5,452	0.10%
2018/02/05	4	51.30	0.1	52.60	52.60	4	5,496	0.07%
2018/02/02	0	0.00	1	53.40	52.90	-1	5,490	-0.02%
2018/02/01	1	53.30	0	0.00	52.90	1	5,513	0.02%
2018/01/31	10	53.30	1	53.90	53.80	9	5,515	0.16%
2018/01/30	0	0.00	1	52.90	53.20	-1	5,527	-0.02%
2018/01/29	3	55.37	1	55.60	53.70	2	5,645	0.04%
2018/01/26	0.1	55.90	1	55.90	55.90	-1	5,568	-0.02%
2018/01/25	7	55.41	4	54.55	54.30	3	5,551	0.05%
2018/01/24	2	52.85	3	53.80	55.00	-1	5,524	-0.02%
2018/01/23	1	53.90	0	0.00	53.50	1	5,508	0.02%
2018/01/22	2	53.00	2	53.66	54.60	0	5,472	0.00%
2018/01/19	0	0.00	3	54.73	53.40	-3	5,502	-0.05%
2018/01/18	0	0.00	3	55.27	54.50	-3	5,542	-0.05%
2018/01/17	14	55.60	22	54.85	54.40	-8	5,908	-0.14%
2018/01/16	17	53.98	12	54.30	53.90	5	5,799	0.09%
2018/01/15	23	54.27	19	54.59	54.80	4	5,700	0.07%
2018/01/12	20.3	53.74	15	53.66	53.20	5.3	5,469	0.10%
2018/01/11	1.1	50.23	8	50.06	51.00	-7	5,056	-0.14%
2018/01/10	9	49.94	15	49.61	48.95	-6	4,929	-0.12%
2018/01/09	2	47.33	2	47.58	47.50	0	4,691	0.00%
2018/01/08	11	46.52	3	47.03	47.10	8	4,696	0.17%
2018/01/05	7	46.69	2	47.03	46.60	5	4,679	0.11%
2018/01/04	14	47.82	1.1	48.34	47.10	13	4,710	0.27%
2018/01/03	1	48.50	14	48.48	48.70	-13	4,601	-0.28%
2018/01/02	3.1	49.01	2	49.43	48.85	1.1	4,534	0.02%