盟立 (2464)-元大-雙和券商分點個股進出

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

盟立

(2464)

可現股當沖

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

立即追蹤
本地時間:14:30

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

盟立 (2464)籌碼相關－元大-雙和券商分點個股進出

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

元大-雙和券商分點個股進出
元大-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	40	50.58	32	50.45	50.70	8	7,153	0.11%
2024/04/25	3	47.85	5	47.97	47.45	-2	6,791	-0.03%
2024/04/24	10	47.38	8	47.58	47.45	2	6,692	0.03%
2024/04/23	5	44.23	12	44.74	45.00	-7	6,567	-0.11%
2024/04/22	4	43.56	4	44.25	43.60	0	6,514	0.00%
2024/04/19	9	44.43	24	43.90	43.95	-15	6,471	-0.23%
2024/04/18	9	46.48	5	46.75	46.40	4	6,370	0.06%
2024/04/17	26	47.59	3	47.52	47.65	23	6,310	0.36%
2024/04/16	5	46.75	13	46.45	46.40	-8	6,251	-0.13%
2024/04/15	3	48.70	7	48.82	48.20	-4	6,159	-0.06%
2024/04/12	20	50.24	5.2	50.39	50.20	14.8	6,060	0.24%
2024/04/11	69	51.36	15	51.23	50.00	54	5,920	0.91%
2024/04/10	39	54.98	70	55.60	55.20	-31	5,637	-0.55%
2024/04/09	28	53.14	67	52.90	53.70	-39	4,978	-0.78%
2024/04/08	10	48.58	26	48.58	48.90	-16	4,446	-0.36%
2024/04/03	3	46.92	4	47.60	46.70	-1	4,212	-0.02%
2024/04/02	5	47.18	7	47.46	47.65	-2	4,148	-0.05%
2024/04/01	11	47.26	101	47.00	47.10	-90	4,060	-2.22%	大賣/
2024/03/29	30	47.58	8	48.19	46.55	22	3,885	0.57%
2024/03/28	12	47.60	7	47.49	47.00	5	3,775	0.13%
2024/03/27	38	48.90	40.5	49.21	47.90	-2.5	3,638	-0.07%
2024/03/26	16	46.57	14	46.79	45.55	2	3,117	0.06%
2024/03/25	28	46.71	13	47.34	46.60	15	2,855	0.53%
2024/03/22	13	43.47	35	44.62	45.85	-22	2,418	-0.91%
2024/03/21	0	0.00	20	41.54	41.70	-20	2,151	-0.93%
2024/03/20	27	42.91	21	42.42	42.00	6	2,095	0.29%
2024/03/19	31	42.60	28	43.12	42.10	3	1,948	0.15%
2024/03/18	30	39.95	27	40.22	40.45	3	1,545	0.19%
2024/03/15	0	38.40	0	0.00	38.35	0	1,431	0.00%
2024/03/14	2	38.70	2	38.50	38.60	0	1,418	0.00%
2024/03/13	39	40.36	6	40.38	39.65	33	1,389	2.38%
2024/03/12	0	0.00	2	37.80	38.80	-2	1,190	-0.17%
2024/03/11	0	38.00	9	38.03	37.85	-9	1,169	-0.77%
2024/03/08	1	39.25	1	38.05	38.05	0	1,160	0.00%
2024/03/07	2	39.70	11	39.19	39.20	-9	1,124	-0.80%
2024/03/06	7	40.94	6	40.48	40.05	1	1,084	0.09%
2024/03/05	1	39.35	0	0.00	39.00	1	942	0.11%
2024/03/04	6	40.03	0	0.00	40.00	6	905	0.66%
2024/03/01	2	38.60	0	0.00	39.45	2	767	0.26%
2024/02/27	0	0.00	1	37.75	37.75	-1	683	-0.15%
2024/02/26	1	38.50	1	38.30	38.40	0	663	0.00%
2024/02/23	10	38.99	0	0.00	38.25	10	641	1.56%
2024/02/22	8	38.26	7	39.21	40.00	1	544	0.18%
2024/02/16	1	37.30	2	37.38	37.30	-1	400	-0.25%
2024/02/15	5	37.89	1	37.20	38.25	4	383	1.05%
2024/02/05	0	0.00	4	35.85	35.75	-4	284	-1.41%
2024/01/11	0	0.00	0.1	35.70	35.75	-0.1	385	-0.03%
2024/01/10	1	35.65	0	0.00	35.70	1	423	0.24%
2024/01/02	0.1	36.40	2	36.30	36.20	-1.9	476	-0.40%
2023/12/29	1	36.00	0	0.00	36.00	1	475	0.21%
2023/12/25	4	35.65	0	0.00	35.50	4	483	0.83%
2023/12/22	1	35.90	0	0.00	35.90	1	473	0.21%
2023/12/20	2	36.00	2	36.00	36.00	0	484	0.00%
2023/12/19	2	36.00	1	36.00	35.95	1	485	0.21%
2023/12/13	0	0.00	2	36.10	36.05	-2	495	-0.40%
2023/12/12	1	36.15	0	0.00	36.25	1	510	0.20%
2023/11/29	0	0.00	1	36.55	36.50	-1	752	-0.13%
2023/11/28	0.5	36.80	0	0.00	36.50	0.5	781	0.06%
2023/11/22	1	36.60	0	0.00	36.65	1	857	0.12%
2023/11/21	0	0.00	1	36.85	36.75	-1	868	-0.12%
2023/11/20	3	36.55	0	0.00	36.65	3	914	0.33%
2023/11/17	0	0.00	5	36.45	36.70	-5	918	-0.54%
2023/11/14	0	0.00	1	36.15	36.10	-1	926	-0.11%
2023/11/10	2	36.50	0	0.00	35.65	2	948	0.21%
2023/10/31	0	0.00	1	36.80	36.85	-1	1,485	-0.07%
2023/10/18	0	0.00	4	37.70	38.80	-4	1,728	-0.23%
2023/10/16	2	38.43	0	0.00	38.90	2	1,684	0.12%
2023/10/12	0	0.00	1	38.15	38.55	-1	1,666	-0.06%
2023/10/05	0	0.00	1	37.60	37.70	-1	1,650	-0.06%
2023/09/28	1	38.15	0	0.00	38.10	1	1,653	0.06%
2023/09/26	1	38.55	0	0.00	37.95	1	1,656	0.06%
2023/09/25	1	38.65	0	0.00	38.65	1	1,650	0.06%
2023/09/20	0	0.00	1	38.60	38.70	-1	1,644	-0.06%
2023/09/18	0	0.00	1	39.30	39.35	-1	1,625	-0.06%
2023/09/15	0	0.00	5	39.15	39.15	-5	1,622	-0.31%
2023/09/13	5	39.95	6	39.73	39.20	-1	1,592	-0.06%
2023/09/12	1	39.60	0	0.00	39.45	1	1,586	0.06%
2023/09/11	4	40.06	0	0.00	40.00	4	1,574	0.25%
2023/09/08	2	40.83	2	41.65	41.25	0	1,556	0.00%
2023/09/07	2	41.70	1	41.40	41.25	1	1,541	0.06%
2023/09/06	3	41.83	6	41.97	42.00	-3	1,522	-0.20%
2023/09/05	2	41.95	3	42.20	42.10	-1	1,501	-0.07%
2023/09/04	7	40.54	7	41.21	41.00	0	1,416	0.00%
2023/09/01	0	0.00	12	40.72	41.65	-12	1,368	-0.88%
2023/08/31	5	40.03	1	40.50	39.95	4	1,337	0.30%
2023/08/30	10	40.10	1	40.05	40.50	9	1,324	0.68%
2023/08/29	1	39.00	0	0.00	38.95	1	1,291	0.08%
2023/08/28	2	38.85	0	0.00	38.80	2	1,278	0.16%
2023/08/25	0	0.00	3	38.60	38.35	-3	1,266	-0.24%
2023/08/24	1	38.10	10	38.41	38.45	-9	1,254	-0.72%
2023/08/22	12	37.26	0	0.00	37.25	12	1,199	1.00%
2023/08/21	1	37.40	6	37.23	37.00	-5	1,193	-0.42%
2023/08/18	2	37.15	0	0.00	37.15	2	1,184	0.17%
2023/08/17	2	37.55	0	0.00	37.40	2	1,175	0.17%
2023/08/11	0	0.00	2	38.78	38.75	-2	1,112	-0.18%
2023/08/10	6	39.62	5	39.44	39.50	1	1,096	0.09%
2023/08/09	0	0.00	14	41.25	41.40	-14	1,059	-1.32%
2023/08/08	6	41.83	5	42.12	42.40	1	1,023	0.10%
2023/08/07	9	42.86	25	43.17	43.00	-16	936	-1.71%
2023/08/04	14	39.93	3	40.28	40.85	11	697	1.58%
2023/07/31	0	0.00	2	39.50	39.00	-2	557	-0.36%
2023/07/27	2	38.65	0	0.00	38.65	2	511	0.39%
2023/07/26	3	39.27	4	39.63	39.20	-1	499	-0.20%
2023/07/25	11	39.28	9	39.43	39.20	2	446	0.45%
2023/07/24	3	38.78	4	38.98	38.70	-1	352	-0.28%
2023/07/20	0	0.00	1	36.60	36.50	-1	269	-0.37%
2023/07/05	1	37.00	0	0.00	36.90	1	235	0.42%
2023/06/29	2	37.80	0	0.00	37.90	2	216	0.93%
2023/06/26	2	38.05	2	38.25	38.05	0	217	0.00%
2023/06/15	0	0.00	0.2	38.00	38.05	-0.2	216	-0.09%
2023/06/14	10	38.05	10	37.95	37.90	0	217	0.00%
2023/06/05	0	0.00	3	38.00	38.10	-3	237	-1.26%
2023/05/31	0	0.00	6	37.80	37.75	-6	242	-2.48%
2023/05/24	9	37.60	0	0.00	37.60	9	245	3.66%
2023/04/25	0	0.00	1	37.40	37.50	-1	228	-0.44%
2023/04/20	0	0.00	2	37.75	37.80	-2	225	-0.89%
2023/04/17	0	0.00	2	38.40	38.40	-2	223	-0.89%
2023/03/23	0	0.00	1	38.20	38.20	-1	229	-0.44%
2023/03/17	0	37.80	2	37.60	37.60	-2	405	-0.49%
2023/03/16	1	37.40	0	0.00	37.55	1	402	0.25%
2023/03/15	0	38.81	0	0.00	38.15	0	394	0.00%
2023/03/09	0	0.00	4	39.65	39.60	-4	382	-1.05%
2023/02/23	0	39.60	2	39.15	39.20	-2	356	-0.56%
2023/01/31	0	39.05	3	38.70	38.85	-3	349	-0.86%
2023/01/13	2	38.50	6	38.47	38.50	-4	346	-1.15%
2023/01/11	2	38.40	0	0.00	38.60	2	348	0.57%
2023/01/04	0	0.00	2	38.00	37.95	-2	353	-0.57%
2022/12/29	30	38.00	1	37.75	37.80	29	357	8.10%
2022/12/23	1	38.05	0	0.00	38.10	1	360	0.28%
2022/12/16	1	38.55	0	0.00	38.55	1	368	0.27%
2022/12/13	0	0.00	1	39.95	39.05	-1	364	-0.27%
2022/12/12	6	40.10	1	40.05	40.00	5	347	1.44%
2022/12/09	0	0.00	1	40.05	40.85	-1	279	-0.36%
2022/11/22	0	0.00	3	37.30	37.40	-3	196	-1.52%
2022/11/17	0	0.00	1	37.75	37.95	-1	199	-0.50%
2022/11/15	1	37.55	2	37.60	37.75	-1	200	-0.50%
2022/11/14	0	0.00	2	37.50	37.45	-2	199	-1.00%
2022/10/28	0	0.00	1	35.90	35.90	-1	223	-0.45%
2022/10/13	1	36.60	1	36.10	35.75	0	231	0.00%
2022/09/30	1	37.10	0	0.00	37.60	1	232	0.43%
2022/09/28	2	37.98	0	0.00	37.90	2	232	0.86%
2022/09/26	2	39.00	0	0.00	38.65	2	240	0.83%
2022/09/19	3	39.50	3	39.85	39.50	0	255	0.00%
2022/09/07	1	38.90	0	0.00	39.00	1	275	0.36%
2022/09/05	0	39.50	0	0.00	39.40	0	273	0.01%
2022/09/02	0	0.00	1	39.50	39.55	-1	273	-0.37%
2022/08/25	1	40.25	0	0.00	40.20	1	265	0.38%
2022/08/23	1	39.85	0	0.00	40.00	1	266	0.38%
2022/08/18	0	0.00	1	39.85	40.00	-1	259	-0.39%
2022/08/16	1	40.00	0	0.00	40.05	1	259	0.39%
2022/08/12	0	0.00	5	39.70	39.90	-5	251	-1.99%
2022/08/08	1	38.20	0	0.00	38.20	1	241	0.41%
2022/08/04	2	37.58	0	0.00	37.45	2	243	0.82%
2022/08/02	2	38.00	0	0.00	38.00	2	241	0.83%
2022/07/08	0	0.00	2	36.65	36.50	-2	260	-0.77%
2022/07/06	1	36.40	0	0.00	36.05	1	261	0.38%
2022/07/01	0	0.00	1	38.35	38.35	-1	253	-0.40%
2022/06/30	2	39.70	0	0.00	39.15	2	242	0.83%
2022/06/14	0	0.00	0.2	40.50	40.45	-0.2	228	-0.09%
2022/06/10	0	0.00	0	40.65	40.60	0	232	0.00%
2022/06/08	1	40.50	0	0.00	40.50	1	236	0.42%
2022/05/31	3	40.93	0	0.00	40.80	3	268	1.12%
2022/05/19	0	39.90	0	0.00	39.65	0	302	0.00%
2022/04/20	0.4	41.00	0	0.00	40.90	0.4	383	0.11%
2022/04/19	2	40.65	0	0.00	40.55	2	390	0.51%
2022/04/14	8	41.29	2	41.33	41.00	6	408	1.47%
2022/04/12	0	0.00	1	40.50	40.50	-1	427	-0.23%
2022/04/07	2	40.60	1	40.55	40.55	1	614	0.16%
2022/04/01	1	40.75	0	0.00	40.70	1	639	0.16%
2022/03/28	0	0.00	2	40.25	40.90	-2	650	-0.31%
2022/03/24	2	41.05	4	41.05	41.05	-2	643	-0.31%
2022/03/23	0	0.00	2	41.55	41.45	-2	640	-0.31%
2022/03/18	0	41.70	0	0.00	41.55	0	639	0.00%
2022/03/15	0	0.00	6	40.80	40.70	-6	638	-0.94%
2022/03/10	3	41.20	0	0.00	41.20	3	641	0.47%
2022/03/09	3	40.50	0	0.00	40.45	3	643	0.47%
2022/03/08	0	0.00	6	39.95	39.95	-6	646	-0.93%
2022/02/24	1	41.65	0	0.00	41.65	1	808	0.12%
2022/02/16	0	0.00	3	42.90	43.00	-3	810	-0.37%
2022/02/11	2	43.45	2	43.25	43.45	0	842	0.00%
2022/02/10	0	0.00	3	42.95	43.20	-3	832	-0.36%
2022/02/07	0	0.00	5	42.05	42.55	-5	857	-0.58%
2022/01/17	0	0.00	7	43.03	43.20	-7	835	-0.84%
2022/01/13	7	43.46	1	43.75	43.30	6	837	0.72%
2022/01/12	0	0.00	2	43.35	43.50	-2	831	-0.24%
2022/01/07	0	0.00	10	42.82	42.70	-10	861	-1.16%
2022/01/06	0	0.00	6	43.35	43.40	-6	851	-0.70%
2022/01/05	2	44.05	6	44.13	43.70	-4	844	-0.47%
2022/01/04	10	44.24	3	44.28	44.15	7	833	0.84%
2022/01/03	26	45.46	14	45.63	44.85	12	807	1.49%
2021/12/30	3	43.50	0	0.00	43.75	3	681	0.44%
2021/12/29	2	43.00	1	42.50	43.40	1	657	0.15%
2021/12/27	0	0.00	6	42.25	42.25	-6	642	-0.93%
2021/12/20	0	0.00	1	41.60	41.65	-1	683	-0.15%
2021/12/16	0	0.00	5	42.05	42.05	-5	684	-0.73%
2021/12/14	0	0.00	2	41.75	41.75	-2	702	-0.28%
2021/12/02	0	0.00	0.4	41.95	41.95	-0.4	793	-0.05%
2021/11/29	2	41.43	4	41.76	41.85	-2	794	-0.25%
2021/11/26	2	42.68	7	42.36	42.20	-5	783	-0.64%
2021/11/25	17	45.07	5	45.05	43.20	12	766	1.57%
2021/11/24	4	43.99	3	44.32	44.45	1	645	0.15%
2021/11/23	2	43.95	3	43.78	43.75	-1	629	-0.16%
2021/11/17	0	0.00	2	43.50	43.60	-2	626	-0.32%
2021/11/16	11	43.60	0	0.00	43.80	11	632	1.74%
2021/11/15	0	0.00	5	43.50	43.55	-5	634	-0.79%
2021/11/12	3	43.02	6	43.35	42.90	-3	636	-0.47%
2021/11/10	0	0.00	5	43.57	43.55	-5	665	-0.75%
2021/11/08	0	0.00	3	42.93	42.90	-3	666	-0.45%
2021/11/05	16	42.79	8	42.62	42.90	8	673	1.19%
2021/11/04	0	0.00	1	42.25	42.40	-1	666	-0.15%
2021/11/02	1	41.60	0	0.00	41.50	1	673	0.15%
2021/11/01	0	0.00	5	42.05	41.95	-5	692	-0.72%
2021/10/28	0	0.00	5	41.80	41.75	-5	695	-0.72%
2021/10/22	0	0.00	5	41.34	41.50	-5	751	-0.67%
2021/10/19	10	41.10	0	0.00	41.40	10	784	1.27%
2021/10/15	0	0.00	7	41.24	42.40	-7	782	-0.89%
2021/10/14	0	0.00	3.2	40.09	40.15	-3.2	773	-0.42%
2021/10/05	1	39.60	6	40.25	40.30	-5	863	-0.58%
2021/10/01	0	0.00	1	41.85	40.80	-1	860	-0.12%
2021/09/30	0	0.00	4	42.25	42.30	-4	856	-0.47%
2021/09/29	7	42.31	0	0.00	42.05	7	862	0.81%
2021/09/28	2	42.90	6	43.16	43.00	-4	865	-0.46%
2021/09/24	0	0.00	1	42.00	42.05	-1	852	-0.12%
2021/09/22	2	41.35	0	0.00	41.30	2	866	0.23%
2021/09/17	12	42.38	2	42.50	42.40	10	873	1.15%
2021/09/13	0	0.00	0.1	42.34	42.20	-0.1	897	-0.01%
2021/09/10	11.1	42.70	27	42.64	42.65	-16	905	-1.76%
2021/09/08	20	39.20	0	0.00	39.00	20	852	2.35%
2021/09/02	1	40.40	0	0.00	40.40	1	866	0.12%
2021/08/26	0	0.00	1	40.30	39.90	-1	966	-0.10%
2021/08/23	2	39.45	0	0.00	39.55	2	1,227	0.16%
2021/08/20	3	38.80	0	0.00	38.60	3	1,254	0.24%
2021/08/19	0	0.00	3	39.60	38.80	-3	1,247	-0.24%
2021/08/18	3	39.00	0	0.00	39.60	3	1,243	0.24%
2021/08/17	1	39.95	0	0.00	39.35	1	1,245	0.08%
2021/08/16	2	39.53	5	40.16	39.70	-3	1,243	-0.24%
2021/08/12	1	43.45	0	0.00	43.30	1	1,218	0.08%
2021/08/10	0	0.00	1	44.05	43.95	-1	1,217	-0.08%
2021/08/09	2	44.50	0	0.00	44.45	2	1,240	0.16%
2021/08/06	6	45.00	0	0.00	44.90	6	1,256	0.48%
2021/08/03	2	45.05	0	0.00	45.30	2	1,345	0.15%
2021/08/02	2	45.33	6	45.25	45.55	-4	1,349	-0.30%
2021/07/30	0	0.00	1	44.60	44.65	-1	1,345	-0.07%
2021/07/27	3	44.92	3	44.58	44.25	0	1,390	0.00%
2021/07/23	2	44.25	1	44.25	43.90	1	1,435	0.07%
2021/07/21	1	43.10	1	43.40	43.10	0	1,482	0.00%
2021/07/20	1	43.70	3	43.85	43.45	-2	1,498	-0.13%
2021/07/19	0	0.00	3	44.57	44.30	-3	1,518	-0.20%
2021/07/16	0	0.00	3	44.75	44.80	-3	1,742	-0.17%
2021/07/15	2	44.85	0	0.00	45.15	2	1,765	0.11%
2021/07/13	9	44.83	2	45.20	44.65	7	1,808	0.39%
2021/07/05	1	44.60	0	0.00	44.70	1	2,166	0.05%
2021/06/30	0	0.00	1	43.75	43.70	-1	2,806	-0.04%
2021/06/29	2	43.55	0	0.00	43.65	2	2,901	0.07%
2021/06/28	1	44.05	0	0.00	43.90	1	3,193	0.03%
2021/06/24	0	0.00	38	43.38	43.40	-38	3,350	-1.13%
2021/06/23	38	43.26	0	0.00	43.30	38	3,385	1.12%
2021/06/18	1	44.30	0	0.00	44.30	1	3,401	0.03%
2021/06/16	1	44.80	0	0.00	44.55	1	3,510	0.03%
2021/06/10	0	0.00	1	44.60	44.50	-1	3,685	-0.03%
2021/06/09	0	0.00	2	45.15	44.55	-2	3,891	-0.05%
2021/06/03	0	0.00	2	45.10	45.05	-2	4,005	-0.05%
2021/06/02	11	45.76	0	0.00	45.60	11	4,127	0.27%
2021/06/01	20	47.25	14	47.28	47.35	6	4,108	0.15%
2021/05/31	1	44.55	0.1	45.80	46.40	1	4,098	0.02%
2021/05/28	0	0.00	0.2	43.04	44.25	-0.2	4,039	0.00%
2021/05/25	0	0.00	1	42.35	42.50	-1	4,088	-0.02%
2021/05/24	1	41.70	0	0.00	42.00	1	4,151	0.02%
2021/05/21	1	41.35	2	41.60	41.45	-1	4,162	-0.02%
2021/05/20	1.1	41.13	0	0.00	41.15	1.1	4,170	0.03%
2021/05/19	3	42.25	0	0.00	41.65	3	4,169	0.07%
2021/05/14	0	0.00	0	41.95	41.50	0	4,143	0.00%
2021/05/13	0	0.00	1	41.50	41.20	-1	4,124	-0.02%
2021/05/12	2	41.75	21	41.47	41.55	-19	4,101	-0.46%
2021/05/11	6.1	45.23	5	45.27	44.50	1.1	4,055	0.03%
2021/05/07	3	48.05	0	0.00	48.05	3	4,017	0.07%
2021/05/06	2	46.85	0	0.00	46.00	2	4,013	0.05%
2021/05/05	1	46.50	0	0.00	46.35	1	4,007	0.02%
2021/05/04	10.1	45.88	2	46.00	46.65	8.1	4,005	0.20%
2021/05/03	4	48.20	1	48.30	47.70	3	3,971	0.08%
2021/04/29	0	49.10	1	49.35	49.20	-1	3,938	-0.03%
2021/04/28	2.1	48.76	0	0.00	48.60	2.1	3,933	0.05%
2021/04/27	3	49.32	0	50.00	49.30	3	3,937	0.08%
2021/04/26	1	50.00	3	50.13	50.00	-2	3,913	-0.05%
2021/04/22	39.1	52.10	12	51.35	50.10	27.1	3,948	0.69%
2021/04/21	9	49.97	5	50.10	50.10	4	3,736	0.11%
2021/04/20	1.4	50.54	0	0.00	50.90	1.4	3,723	0.04%
2021/04/19	1	49.05	2	49.00	49.00	-1	3,710	-0.03%
2021/04/16	9	49.99	6	49.50	49.50	3	3,718	0.08%
2021/04/15	4	50.01	6.6	50.40	50.30	-2.6	3,718	-0.07%
2021/04/14	6	49.72	6	49.95	50.00	0	3,796	0.00%
2021/04/13	6	49.63	6	49.90	49.40	0	3,799	0.00%
2021/04/12	10	51.15	23	50.20	50.10	-13	3,970	-0.33%
2021/04/09	7	51.70	0	0.00	51.90	7	3,932	0.18%
2021/04/08	9	52.30	9	51.82	52.20	0	3,862	0.00%
2021/04/07	19	50.87	22	50.13	50.70	-3	3,714	-0.08%
2021/04/06	4.1	53.15	21	52.95	52.50	-16.9	3,493	-0.48%
2021/04/01	4	49.41	5	49.27	49.60	-1	3,216	-0.03%
2021/03/31	24	49.32	20	49.07	48.90	4	3,118	0.13%
2021/03/30	17	48.12	9	47.95	48.20	8	2,822	0.28%
2021/03/29	4	47.11	1	46.80	47.25	3	2,705	0.11%
2021/03/26	2	46.50	0	0.00	46.60	2	2,704	0.07%
2021/03/24	1	45.00	0	0.00	45.20	1	2,657	0.04%
2021/03/23	0	0.00	1	45.00	45.15	-1	2,646	-0.04%
2021/03/22	1	45.20	0	0.00	45.20	1	2,631	0.04%
2021/03/19	2	45.38	2	45.80	45.20	0	2,616	0.00%
2021/03/18	4	46.81	6	46.51	46.95	-2	2,538	-0.08%
2021/03/17	1	47.84	10	47.30	47.30	-9	2,496	-0.36%
2021/03/16	4	47.78	5	48.00	47.55	-1	2,473	-0.04%
2021/03/15	24	48.35	21	48.46	48.40	3	2,402	0.13%
2021/03/12	3.2	46.93	4	47.33	47.60	-0.8	2,209	-0.04%
2021/03/11	0	0.00	1	46.00	45.55	-1	2,186	-0.05%
2021/03/08	0	0.00	11	46.87	46.15	-11	2,275	-0.48%
2021/03/04	2	46.60	17	46.17	45.35	-15	2,166	-0.69%
2021/03/02	1	44.65	1	44.85	44.20	0	2,011	0.00%
2021/02/25	4	45.20	4	45.20	45.20	0	1,981	0.00%
2021/02/24	0	0.00	7	45.62	45.05	-7	1,950	-0.36%
2021/02/23	0	0.00	12.1	44.18	44.20	-12.1	1,878	-0.64%
2021/02/22	1	43.80	10	44.15	43.50	-9	1,865	-0.48%
2021/02/19	1	43.50	1	43.20	43.50	0	1,855	0.00%
2021/02/18	0	0.00	11	43.59	43.45	-11	1,875	-0.59%
2021/02/17	1	42.35	0	0.00	42.50	1	1,871	0.05%
2021/02/04	1	41.65	4	42.00	41.65	-3	1,861	-0.16%
2021/02/02	1	41.90	1	41.85	41.90	0	1,870	0.00%
2021/02/01	0	0.00	4	40.65	40.80	-4	1,862	-0.21%
2021/01/28	2	41.55	0	0.00	41.30	2	1,847	0.11%
2021/01/26	0	0.00	2	42.50	42.00	-2	1,846	-0.11%
2021/01/25	10	41.95	0	0.00	42.25	10	1,849	0.54%
2021/01/22	3	42.38	0	0.00	42.45	3	1,845	0.16%
2021/01/20	23	42.87	4	42.69	42.55	19	1,823	1.04%
2021/01/19	1	44.70	0	44.50	44.25	1	1,789	0.05%
2021/01/18	8	44.38	3	43.45	44.20	5	1,784	0.28%
2021/01/15	7	46.35	2	45.78	44.60	5	1,782	0.28%
2021/01/14	0	0.00	6.2	45.10	45.15	-6.2	1,722	-0.36%
2021/01/13	1	45.00	2	45.30	44.95	-1	1,707	-0.06%
2021/01/12	4	45.23	2	45.95	45.05	2	1,690	0.12%
2021/01/11	1	44.75	1	45.00	46.05	0	1,655	0.00%
2021/01/08	3	46.03	5	45.72	45.70	-2	1,624	-0.12%
2021/01/07	15	46.90	34	46.91	46.70	-19	1,588	-1.20%
2021/01/06	33	45.84	13	45.97	45.15	20	1,466	1.36%
2021/01/05	23	47.00	18	46.46	46.70	5	1,394	0.36%
2021/01/04	0	0.00	9	44.60	44.90	-9	1,172	-0.77%
2020/12/31	0	0.00	3	43.60	44.00	-3	1,105	-0.27%
2020/12/30	1	42.90	0	0.00	42.85	1	1,081	0.09%
2020/12/29	2	42.85	0	0.00	42.80	2	1,084	0.18%
2020/12/28	1	43.15	17	43.45	43.35	-16	1,083	-1.48%
2020/12/25	1	42.80	0	0.00	42.60	1	1,074	0.09%
2020/12/24	2	42.75	0	0.00	42.75	2	1,073	0.19%
2020/12/22	5	43.72	10	43.15	42.75	-5	1,086	-0.46%
2020/12/21	1	42.70	0	0.00	43.60	1	1,054	0.09%
2020/12/15	14	42.28	0	0.00	41.90	14	1,080	1.30%
2020/12/14	13	43.04	3	43.03	43.00	10	1,065	0.94%
2020/12/11	1	44.00	0	0.00	43.40	1	1,064	0.09%
2020/12/10	8	43.04	0	0.00	43.10	8	1,050	0.76%
2020/12/09	1	44.70	0	0.00	44.10	1	1,044	0.10%
2020/12/08	7	44.67	1	44.75	44.75	6	1,045	0.57%
2020/12/07	2	44.25	1	44.50	44.35	1	1,043	0.10%
2020/12/04	1	45.70	43	44.64	45.05	-42	975	-4.30%
2020/12/03	5	43.60	2	43.53	43.60	3	858	0.35%
2020/12/01	1	43.00	0	0.00	43.00	1	854	0.12%
2020/11/30	0	0.00	10	42.95	43.15	-10	860	-1.16%
2020/11/27	5	42.00	0	0.00	42.05	5	841	0.59%
2020/11/23	5	42.15	5	42.02	42.15	0	1,085	0.00%
2020/11/18	1	41.80	0	0.00	42.00	1	1,250	0.08%
2020/11/17	0	0.00	1	42.80	42.15	-1	1,262	-0.08%
2020/11/11	0	0.00	1	41.40	41.35	-1	1,324	-0.08%
2020/11/10	0	0.00	5	41.25	40.95	-5	1,322	-0.38%
2020/11/05	1	41.20	1	40.80	40.80	0	1,374	0.00%
2020/11/04	1	41.10	1	41.30	41.30	0	1,392	0.00%
2020/11/03	0	0.00	1	39.90	40.10	-1	1,396	-0.07%
2020/11/02	2	38.68	0	0.00	39.15	2	1,415	0.14%
2020/10/30	2	39.88	1	39.85	39.85	1	1,443	0.07%
2020/10/23	5	41.65	2	41.73	41.55	3	1,530	0.20%
2020/10/15	3	40.28	0	0.00	40.40	3	2,028	0.15%
2020/10/13	0	0.00	1	40.40	40.55	-1	2,102	-0.05%
2020/10/05	3	41.80	0	0.00	42.25	3	2,446	0.12%
2020/09/30	0	0.00	1	41.05	41.10	-1	2,681	-0.04%
2020/09/28	6	40.63	0	0.00	40.60	6	3,424	0.18%
2020/09/25	1	40.10	0	0.00	40.10	1	3,451	0.03%
2020/09/24	4	40.83	0	0.00	40.70	4	3,463	0.12%
2020/09/23	0	0.00	10	42.20	41.90	-10	3,494	-0.29%
2020/09/22	10	42.15	1	42.20	42.20	9	3,524	0.26%
2020/09/16	1	42.30	1	42.40	42.30	0	3,504	0.00%
2020/09/14	0	0.00	2	42.65	42.75	-2	3,526	-0.06%
2020/09/11	3	42.13	0	0.00	42.10	3	3,523	0.09%
2020/09/10	16	43.19	1	44.05	43.00	15	3,507	0.43%
2020/09/09	11	43.74	0	0.00	43.90	11	3,492	0.31%
2020/09/08	3	44.50	1	44.40	44.70	2	3,476	0.06%
2020/09/07	2	45.90	1	45.25	44.55	1	3,478	0.03%
2020/09/04	3	44.87	1	44.95	44.95	2	3,479	0.06%
2020/09/03	1	46.15	5	45.78	45.30	-4	3,478	-0.12%
2020/09/02	0	0.00	8	45.25	45.35	-8	3,467	-0.23%
2020/09/01	2	45.80	5	45.90	45.80	-3	3,459	-0.09%
2020/08/31	23	46.51	34	46.27	46.20	-11	3,432	-0.32%
2020/08/28	14	44.45	21	44.60	44.35	-7	3,292	-0.21%
2020/08/27	28	46.36	5	45.28	45.15	23	3,278	0.70%
2020/08/26	2	45.38	3	45.33	45.15	-1	3,224	-0.03%
2020/08/25	3	44.88	5	45.20	45.40	-2	3,196	-0.06%
2020/08/24	12	45.05	13	44.64	45.10	-1	3,156	-0.03%
2020/08/21	0	0.00	0.3	43.05	42.85	-0.3	3,051	-0.01%
2020/08/20	6	40.99	3	41.88	41.70	3	3,032	0.10%
2020/08/19	10	43.30	4	43.40	43.15	6	2,997	0.20%
2020/08/17	4	44.60	15	44.65	44.60	-11	2,965	-0.37%
2020/08/14	1	43.80	0	0.00	44.05	1	2,946	0.03%
2020/08/13	11	43.64	10	44.40	43.50	1	2,939	0.03%
2020/08/12	4	43.65	5	43.53	43.70	-1	2,915	-0.03%
2020/08/11	14	43.49	1	44.00	43.35	13	2,907	0.45%
2020/08/10	0	0.00	5	44.20	44.05	-5	2,926	-0.17%
2020/08/07	0	0.00	2	44.55	44.25	-2	2,921	-0.07%
2020/08/06	2	45.10	0	0.00	44.90	2	2,913	0.07%
2020/08/05	22	45.77	3	45.73	45.70	19	2,918	0.65%
2020/08/04	0	0.00	0.1	44.50	44.40	-0.1	2,932	0.00%
2020/07/31	0	0.00	2	45.10	44.90	-2	3,001	-0.07%
2020/07/30	2	44.25	0.1	44.60	44.45	1.9	2,976	0.07%
2020/07/29	6	44.63	11	44.82	44.50	-5	2,951	-0.17%
2020/07/28	12	44.44	2	46.05	44.25	10	2,924	0.34%
2020/07/27	12	47.02	2	47.93	46.20	10	2,815	0.36%
2020/07/24	1	48.95	2	47.15	47.15	-1	2,675	-0.04%
2020/07/23	3	50.13	1	50.00	48.70	2	2,598	0.08%
2020/07/22	7	50.47	8	49.88	50.70	-1	2,542	-0.04%
2020/07/21	9	47.77	1	48.00	48.00	8	2,431	0.33%
2020/07/20	1	45.70	1	46.80	46.90	0	2,388	0.00%
2020/07/16	0	0.00	1	47.75	46.95	-1	2,315	-0.04%
2020/07/14	4	48.80	7	48.15	47.80	-3	2,232	-0.13%
2020/07/13	1	51.20	2	50.10	50.10	-1	2,161	-0.05%
2020/07/10	4	50.53	5	50.18	51.40	-1	2,095	-0.05%
2020/07/09	11.1	52.43	9.6	51.51	50.80	1.5	1,975	0.08%
2020/07/08	32.4	53.15	32	53.14	53.40	0.4	1,737	0.02%
2020/07/07	5	50.00	14	50.00	50.00	-9	1,121	-0.80%
2020/07/06	0	0.00	11	45.50	45.50	-11	999	-1.10%
2020/07/03	0	0.00	4	41.40	41.40	-4	974	-0.41%
2020/07/02	3	36.68	0	0.00	37.65	3	952	0.31%
2020/07/01	4	38.90	1	38.90	39.00	3	903	0.33%
2020/06/30	0	0.00	1	38.95	38.90	-1	867	-0.12%
2020/06/22	3	39.37	1	39.20	39.15	2	852	0.23%
2020/06/19	1	38.90	0	0.00	38.90	1	844	0.12%
2020/06/15	0	0.00	6	37.56	37.45	-6	844	-0.71%
2020/06/11	0	0.00	6	38.11	37.45	-6	840	-0.71%
2020/06/10	0	0.00	1	38.55	38.65	-1	832	-0.12%
2020/06/09	0	0.00	5	38.32	38.20	-5	845	-0.59%
2020/06/08	5	38.00	0	0.00	37.90	5	852	0.59%
2020/06/03	1	37.60	0	0.00	37.65	1	853	0.12%
2020/06/02	1	37.55	5	37.95	37.55	-4	852	-0.47%
2020/06/01	1	37.40	0	0.00	37.40	1	840	0.12%
2020/05/29	1	37.00	0	0.00	37.10	1	838	0.12%
2020/05/28	0	0.00	2	37.20	37.15	-2	839	-0.24%
2020/05/27	2	37.33	0	0.00	37.30	2	845	0.24%
2020/05/26	1	37.45	0	0.00	37.20	1	850	0.12%
2020/05/22	1	36.90	0	0.00	36.90	1	839	0.12%
2020/05/20	1	37.10	0	0.00	37.00	1	840	0.12%
2020/05/19	6	37.43	0	0.00	37.10	6	836	0.72%
2020/05/15	1	37.85	1	38.05	37.25	0	830	0.00%
2020/05/14	0	0.00	10	37.10	37.05	-10	794	-1.26%
2020/05/13	1	37.05	0	0.00	37.50	1	781	0.13%
2020/05/12	1	37.50	10	37.80	37.50	-9	773	-1.16%
2020/05/11	5	37.91	5	38.21	38.10	0	751	0.00%
2020/05/08	26	36.78	8	37.00	36.95	18	698	2.58%
2020/05/07	1	34.70	0	0.00	34.90	1	638	0.16%
2020/05/06	2	33.30	0	0.00	33.25	2	615	0.32%
2020/04/15	1	32.95	0	0.00	33.00	1	644	0.16%
2020/04/14	5	32.60	0	32.90	32.80	5	641	0.77%
2020/04/09	1	32.20	1	32.15	32.40	0	650	0.00%
2020/04/07	0	0.00	1	31.20	31.35	-1	635	-0.16%
2020/04/01	0	0.00	2	30.55	30.65	-2	629	-0.32%
2020/03/31	0	0.00	2	30.45	30.40	-2	627	-0.32%
2020/03/30	0	30.20	0	0.00	29.80	0	620	0.00%
2020/03/24	3	27.75	3	28.10	28.25	0	614	0.00%
2020/03/16	5	29.39	5	29.45	29.10	0	577	0.00%
2020/03/12	7	31.73	3	31.25	31.20	4	541	0.74%
2020/03/10	7	32.89	1	33.20	33.60	6	522	1.15%
2020/03/04	4	34.65	0	0.00	34.70	4	506	0.79%
2020/02/21	1	35.95	0	0.00	36.15	1	520	0.19%
2020/02/19	0	0.00	1	35.55	35.65	-1	527	-0.19%
2020/02/10	0	0.00	9	34.97	34.95	-9	554	-1.62%
2020/01/31	2	36.80	0	0.00	36.65	2	584	0.34%
2020/01/30	0	0.00	1	36.60	36.50	-1	582	-0.17%
2020/01/03	3	39.40	0	0.00	39.50	3	657	0.46%
2020/01/02	2	39.65	0	0.00	39.65	2	665	0.30%
2019/12/18	1	39.95	1	39.90	39.95	0	821	0.00%
2019/12/13	0	0.00	12	39.48	39.55	-12	831	-1.44%
2019/12/12	1	39.50	0	0.00	39.60	1	846	0.12%
2019/11/29	3	39.95	0	0.00	39.60	3	930	0.32%
2019/11/28	3	39.65	0	0.00	39.95	3	935	0.32%
2019/11/19	1	38.95	0	0.00	38.95	1	934	0.11%
2019/11/18	0	0.00	11	39.27	39.30	-11	943	-1.17%
2019/11/07	0	0.00	3	39.80	40.00	-3	989	-0.30%
2019/11/05	1	40.75	1	40.65	40.30	0	988	0.00%
2019/11/04	5	40.30	1	40.25	40.25	4	982	0.41%
2019/10/25	1	39.15	0	0.00	39.15	1	977	0.10%
2019/10/23	0.1	38.75	0	0.00	38.60	0.1	974	0.01%
2019/10/21	1	39.20	1	39.80	39.20	0	997	0.00%
2019/10/18	0	0.00	1	39.50	39.50	-1	980	-0.10%
2019/10/17	1.4	38.28	0	0.00	38.25	1.4	941	0.15%
2019/10/16	0.3	38.30	10	38.35	38.10	-9.7	944	-1.03%
2019/10/09	3	37.00	0	0.00	36.90	3	944	0.32%
2019/10/07	1	37.20	0	0.00	36.80	1	942	0.11%
2019/10/04	10	37.20	0	0.00	37.20	10	1,001	1.00%
2019/10/02	0	0.00	3	37.80	38.60	-3	1,064	-0.28%
2019/10/01	3	38.23	1	38.45	37.95	2	1,070	0.19%
2019/09/10	10	39.95	0	0.00	40.10	10	1,059	0.94%
2019/08/30	0	0.00	0.1	42.00	41.65	-0.1	1,036	-0.01%
2019/08/26	2	41.50	0	0.00	41.45	2	1,047	0.19%
2019/08/23	5	42.43	0	0.00	42.40	5	1,048	0.48%
2019/08/21	3	42.85	0	0.00	42.55	3	1,070	0.28%
2019/08/19	5	42.30	0	0.00	42.15	5	1,046	0.48%
2019/08/16	2	41.90	0	0.00	41.95	2	1,081	0.18%
2019/08/14	1	42.25	0	0.00	41.80	1	1,106	0.09%
2019/08/13	2	41.80	0	0.00	41.80	2	1,132	0.18%
2019/08/12	2	42.78	0	0.00	42.75	2	1,159	0.17%
2019/08/05	4	42.00	0	0.00	41.55	4	1,450	0.28%
2019/08/01	2	43.05	0	0.00	43.00	2	1,497	0.13%
2019/07/31	1	43.40	1	43.70	43.65	0	1,521	0.00%
2019/07/30	1	44.20	0	0.00	43.95	1	1,540	0.06%
2019/07/19	0	0.00	1	44.50	44.50	-1	1,663	-0.06%
2019/07/15	3	44.93	10	45.00	44.60	-7	1,756	-0.40%
2019/07/12	4	45.30	0	0.00	45.10	4	1,768	0.23%
2019/07/05	10	48.25	0	0.00	48.25	10	1,791	0.56%
2019/07/04	0.2	48.15	0	0.00	48.15	0.2	1,838	0.01%
2019/07/03	2	48.23	3	48.30	48.25	-1	1,838	-0.05%
2019/07/01	0	0.00	1	47.95	47.95	-1	1,843	-0.05%
2019/06/25	0	0.00	1	47.60	47.60	-1	1,999	-0.05%
2019/06/24	0	0.00	1	47.70	47.70	-1	2,024	-0.05%
2019/06/21	0	0.00	2	47.55	47.10	-2	2,084	-0.10%
2019/06/20	0	0.00	2	47.45	47.40	-2	2,107	-0.09%
2019/06/19	1	47.50	2	47.10	47.15	-1	2,116	-0.05%
2019/06/18	0	0.00	3	47.10	47.10	-3	2,118	-0.14%
2019/06/17	1	47.30	3	47.37	47.40	-2	2,117	-0.09%
2019/06/14	3	46.80	0	0.00	46.55	3	2,110	0.14%
2019/06/12	0	0.00	1	47.35	47.00	-1	2,140	-0.05%
2019/06/11	3	46.45	1	46.80	46.80	2	2,137	0.09%
2019/06/10	3	46.40	0	0.00	46.55	3	2,133	0.14%
2019/06/03	3	46.30	0	0.00	46.05	3	2,149	0.14%
2019/05/31	3	46.65	0	0.00	46.60	3	2,147	0.14%
2019/05/29	3	45.90	0	0.00	45.50	3	2,155	0.14%
2019/05/27	12	46.70	0	0.00	46.60	12	2,158	0.56%
2019/05/17	10	50.02	1	50.40	49.00	9	2,047	0.44%
2019/05/16	1	51.80	3	50.33	50.10	-2	2,022	-0.10%
2019/05/15	2	51.70	2	51.40	51.70	0	1,996	0.00%
2019/05/14	1	48.40	1	49.35	50.30	0	1,919	0.00%
2019/05/13	5	50.64	8	51.36	50.40	-3	1,877	-0.16%
2019/05/10	0	0.00	2	50.00	50.00	-2	1,744	-0.11%
2019/04/29	1	49.00	1	48.95	48.65	0	1,548	0.00%
2019/04/26	2	49.85	0	0.00	49.65	2	1,528	0.13%
2019/04/25	1	50.50	1	50.40	50.60	0	1,514	0.00%
2019/04/24	2	49.75	1	49.95	49.85	1	1,471	0.07%
2019/04/23	1	49.00	1	48.85	49.20	0	1,446	0.00%
2019/04/22	2.1	49.01	0	0.00	48.75	2.1	1,420	0.15%
2019/04/17	2	49.80	1	49.40	49.80	1	1,359	0.07%
2019/04/16	4	50.18	0	0.00	49.95	4	1,325	0.30%
2019/04/15	2.3	50.41	3	50.77	51.00	-0.7	1,297	-0.06%
2019/04/12	4	50.09	1	49.95	49.80	3	1,266	0.24%
2019/04/11	2	49.55	4	49.85	50.10	-2	1,208	-0.17%
2019/04/10	2	49.33	2	49.35	49.15	0	1,152	0.00%
2019/04/08	0	0.00	13	48.60	48.65	-13	1,069	-1.22%
2019/04/03	0	0.00	1	48.05	48.15	-1	1,048	-0.10%
2019/04/02	2	48.35	6	48.28	48.35	-4	1,023	-0.39%
2019/04/01	1	48.20	12	48.70	47.85	-11	992	-1.11%
2019/03/29	1	47.50	2	47.25	47.00	-1	919	-0.11%
2019/03/28	3	46.97	2	47.00	47.00	1	894	0.11%
2019/03/27	2	46.58	2	46.55	46.50	0	859	0.00%
2019/03/26	1	45.95	0	0.00	46.20	1	834	0.12%
2019/03/25	1	44.55	1	45.20	45.00	0	766	0.00%
2019/03/22	4	44.98	3	44.77	44.90	1	734	0.14%
2019/03/21	1	44.55	11	44.45	44.45	-10	712	-1.40%
2019/03/20	1	43.95	1	44.45	44.45	0	702	0.00%
2019/03/18	0	0.00	3	44.15	43.80	-3	685	-0.44%
2019/03/15	1	43.85	0	0.00	43.50	1	677	0.15%
2019/03/07	1	41.80	0	0.00	41.70	1	718	0.14%
2019/03/05	0	0.00	2	42.10	41.90	-2	764	-0.26%
2019/02/27	0	0.00	1	42.00	42.75	-1	800	-0.12%
2019/02/26	2	41.80	0	0.00	42.00	2	799	0.25%
2019/02/14	1	41.90	3	41.97	42.20	-2	776	-0.26%
2019/02/12	1	41.30	1	41.25	41.25	0	770	0.00%
2019/02/11	2	41.13	1	41.10	41.10	1	780	0.13%
2019/01/30	0	0.00	1	40.85	40.85	-1	779	-0.13%
2019/01/28	1	41.20	0	0.00	41.20	1	788	0.13%
2019/01/18	2	41.30	0	0.00	41.05	2	802	0.25%
2019/01/16	1	40.50	0	0.00	40.20	1	802	0.12%
2019/01/15	3	40.65	0	0.00	39.95	3	793	0.38%
2018/12/21	1	42.25	1	42.20	41.80	0	936	0.00%
2018/12/11	0	0.00	3	43.25	43.10	-3	946	-0.32%
2018/12/06	0	0.00	5	43.11	42.60	-5	955	-0.52%
2018/12/04	1	45.10	6	44.85	44.90	-5	970	-0.52%
2018/12/03	1	45.00	1	44.85	44.85	0	992	0.00%
2018/11/30	7	44.77	1	43.45	44.75	6	983	0.61%
2018/11/29	4	44.09	2	44.20	43.75	2	953	0.21%
2018/11/28	1	43.45	1	43.50	43.50	0	931	0.00%
2018/11/27	1	42.15	1	42.60	43.40	0	923	0.00%
2018/11/26	1	42.10	1	41.90	41.90	0	891	0.00%
2018/11/23	1	41.35	1	41.55	41.55	0	888	0.00%
2018/11/21	1	40.75	1	40.80	40.80	0	964	0.00%
2018/11/13	1	39.40	1	40.10	40.35	0	1,057	0.00%
2018/11/12	1	40.45	1	40.70	39.90	0	1,108	0.00%
2018/11/08	1	40.65	8	40.31	40.80	-7	1,358	-0.52%
2018/11/07	1	39.90	1	39.90	39.95	0	1,367	0.00%
2018/11/02	7	39.40	0	0.00	39.40	7	1,395	0.50%
2018/11/01	3	39.30	0	0.00	39.65	3	1,405	0.21%
2018/10/29	1	37.70	1	37.20	37.20	0	1,541	0.00%
2018/10/26	1	37.90	1	37.45	37.25	0	1,555	0.00%
2018/10/25	1	38.50	1	38.50	38.50	0	1,573	0.00%
2018/10/19	1	39.40	1	39.65	39.65	0	1,603	0.00%
2018/10/12	1	37.75	1	37.80	38.20	0	1,592	0.00%
2018/10/11	2	37.40	0	0.00	37.35	2	1,594	0.13%
2018/10/09	1	41.35	1	41.45	41.45	0	1,530	0.00%
2018/10/05	1	41.45	1	41.20	41.00	0	1,534	0.00%
2018/10/03	1	42.40	2	42.18	42.40	-1	1,527	-0.07%
2018/10/02	1	42.40	2	42.15	42.25	-1	1,530	-0.07%
2018/09/28	1	42.00	0	0.00	42.05	1	1,557	0.06%
2018/09/26	0	0.00	0.1	42.80	42.75	-0.1	1,563	-0.01%
2018/09/21	1	43.55	1	42.60	42.60	0	1,592	0.00%
2018/09/14	1	43.75	1	43.75	43.75	0	1,639	0.00%
2018/09/13	2	43.28	3	43.03	43.50	-1	1,658	-0.06%
2018/09/11	0	0.00	1	43.00	43.20	-1	1,661	-0.06%
2018/09/10	1	44.00	2	43.00	42.75	-1	1,671	-0.06%
2018/09/07	3	46.55	2	45.83	44.80	1	1,864	0.05%
2018/09/06	3	45.58	4	45.74	46.00	-1	1,844	-0.05%
2018/09/05	0	0.00	1	45.65	45.65	-1	1,856	-0.05%
2018/09/04	2	45.35	2	45.55	45.75	0	1,937	0.00%
2018/09/03	3	45.13	14	45.00	44.75	-11	1,950	-0.56%
2018/08/31	1	46.10	2	45.88	45.85	-1	1,955	-0.05%
2018/08/30	1	46.25	3	46.23	46.30	-2	1,974	-0.10%
2018/08/29	5	46.22	5	46.52	46.30	0	1,985	0.00%
2018/08/28	21	46.40	2	46.45	46.50	19	1,955	0.97%
2018/08/27	1	45.40	1	45.40	45.50	0	1,901	0.00%
2018/08/24	1	44.90	2	45.00	45.00	-1	1,908	-0.05%
2018/08/23	2	44.90	1	44.80	44.80	1	1,915	0.05%
2018/08/22	1	45.95	2	45.48	45.20	-1	1,912	-0.05%
2018/08/21	4	45.34	3	45.58	45.95	1	1,903	0.05%
2018/08/20	1	45.35	1	44.90	44.90	0	1,895	0.00%
2018/08/17	3	45.43	7	45.62	45.40	-4	1,908	-0.21%
2018/08/16	12	44.86	5	45.42	45.85	7	1,861	0.38%
2018/08/15	2	43.75	21	44.27	44.15	-19	1,755	-1.08%
2018/08/14	1	42.40	1	42.50	42.50	0	1,646	0.00%
2018/08/13	10	41.70	0	0.00	41.55	10	1,678	0.60%
2018/08/08	2	42.03	2	41.80	42.00	0	1,649	0.00%
2018/08/03	4	40.51	4	40.60	40.95	0	1,645	0.00%
2018/08/02	8	43.09	15	43.10	43.25	-7	1,551	-0.45%
2018/08/01	1	43.25	1	43.55	43.70	0	1,541	0.00%
2018/07/31	1	43.15	1	42.40	42.85	0	1,511	0.00%
2018/07/30	0	0.00	2	43.60	43.00	-2	1,501	-0.13%
2018/07/18	0	0.00	1	42.60	42.00	-1	1,517	-0.07%
2018/07/16	10	42.95	0	0.00	42.75	10	1,509	0.66%
2018/07/13	1	42.30	2	42.20	42.10	-1	1,522	-0.07%
2018/07/12	0	0.00	1	41.35	41.55	-1	1,541	-0.06%
2018/07/09	3	41.33	3	41.78	42.10	0	1,567	0.00%
2018/07/04	1	41.85	0	0.00	40.80	1	1,605	0.06%
2018/06/25	1	43.65	2	43.33	43.60	-1	1,667	-0.06%
2018/06/20	0	0.00	1	44.00	43.80	-1	1,659	-0.06%
2018/06/19	8	44.46	0	0.00	44.15	8	1,663	0.48%
2018/06/15	1	44.95	1	45.60	44.95	0	1,663	0.00%
2018/06/14	2	45.23	1	44.90	45.00	1	1,438	0.07%
2018/06/13	1	45.45	1	45.40	45.40	0	1,444	0.00%
2018/06/12	4	45.78	2	46.10	44.70	2	1,441	0.14%
2018/06/07	0	0.00	5	46.61	47.10	-5	1,416	-0.35%
2018/06/01	2	47.45	0	0.00	46.90	2	1,478	0.14%
2018/05/31	0	0.00	0.1	47.50	47.90	-0.1	1,479	-0.01%
2018/05/29	3	47.53	0	0.00	47.55	3	1,485	0.20%
2018/05/28	1	48.10	6	47.68	48.00	-5	1,519	-0.33%
2018/05/24	2	46.58	0	0.00	47.10	2	1,510	0.13%
2018/05/23	2	46.40	0	0.00	46.90	2	1,519	0.13%
2018/05/21	3	46.37	3	46.92	47.15	0	1,519	0.00%
2018/05/16	1	45.00	1	45.25	44.95	0	1,634	0.00%
2018/05/14	0	0.00	10	45.40	45.40	-10	1,799	-0.56%
2018/05/11	0	0.00	1	45.00	45.00	-1	1,830	-0.05%
2018/05/10	183	44.66	183	45.24	45.30	0	1,823	0.00%	大買/大賣/
2018/05/09	55	43.99	55	44.09	43.75	0	1,836	0.00%
2018/05/08	2	43.60	0	0.00	43.70	2	1,865	0.11%
2018/05/07	2	42.70	0	0.00	43.25	2	1,919	0.10%
2018/05/04	6	42.41	5	42.60	42.70	1	2,058	0.05%
2018/05/02	2	42.38	0	0.00	42.65	2	2,194	0.09%
2018/04/30	10	42.90	0	0.00	43.10	10	2,256	0.44%
2018/04/27	1	41.45	0	0.00	41.30	1	2,371	0.04%
2018/04/18	0	0.00	0	43.35	43.30	0	3,615	0.00%
2018/04/17	0	0.00	2	44.33	44.00	-2	3,784	-0.05%
2018/04/13	0	0.00	1	45.55	45.55	-1	4,085	-0.02%
2018/04/12	4	45.28	0	0.00	45.15	4	4,140	0.10%
2018/04/10	3	47.25	0	0.00	47.10	3	4,235	0.07%
2018/04/09	1	47.20	0	0.00	47.15	1	4,294	0.02%
2018/04/03	2	47.25	10	47.50	47.30	-8	4,412	-0.18%
2018/04/02	16	46.49	3	47.38	48.00	13	4,452	0.29%
2018/03/31	1	45.40	7	46.17	46.05	-6	4,492	-0.13%
2018/03/30	0	0.00	2	45.33	45.30	-2	4,645	-0.04%
2018/03/28	1	45.90	0	0.00	45.60	1	5,181	0.02%
2018/03/26	2	45.38	0	0.00	45.30	2	5,509	0.04%
2018/03/23	2	44.95	0	0.00	45.75	2	5,695	0.04%
2018/03/22	0	0.00	1	47.25	46.50	-1	5,687	-0.02%
2018/03/21	1	47.10	0	0.00	46.95	1	5,678	0.02%
2018/03/19	1	48.00	0	0.00	47.65	1	5,678	0.02%
2018/03/16	1	47.40	1	47.05	47.25	0	5,658	0.00%
2018/03/15	3	46.92	0	0.00	46.55	3	5,650	0.05%
2018/03/13	15	47.90	0	0.00	48.00	15	5,633	0.27%
2018/03/09	2	48.18	7	48.74	49.00	-5	5,632	-0.09%
2018/03/08	5	47.03	0	0.00	46.80	5	5,634	0.09%
2018/03/05	1	48.65	0	0.00	48.10	1	5,620	0.02%
2018/03/02	0	0.00	7	49.04	48.85	-7	5,613	-0.12%
2018/03/01	2	50.00	1	49.00	49.40	1	5,600	0.02%
2018/02/26	2	50.23	5	50.52	50.30	-3	5,560	-0.05%
2018/02/23	1	50.50	2	50.70	50.30	-1	5,570	-0.02%
2018/02/22	0	0.00	1	51.00	50.50	-1	5,565	-0.02%
2018/02/21	1	50.30	1	50.80	50.90	0	5,563	0.00%
2018/02/09	3	48.95	3	49.23	50.70	0	5,536	0.00%
2018/02/08	5	50.34	4	50.55	51.20	1	5,503	0.02%
2018/02/07	5	49.94	14	49.53	49.05	-9	5,471	-0.16%
2018/02/06	1	49.05	12	50.13	47.35	-11	5,452	-0.20%
2018/02/05	1	51.20	2	51.65	52.60	-1	5,496	-0.02%
2018/02/02	2	53.10	0	0.00	52.90	2	5,490	0.04%
2018/02/01	1	53.70	0	0.00	52.90	1	5,513	0.02%
2018/01/31	3	53.37	3	53.27	53.80	0	5,515	0.00%
2018/01/30	9	53.11	8	53.25	53.20	1	5,527	0.02%
2018/01/29	6	54.53	6	54.48	53.70	0	5,645	0.00%
2018/01/26	4	55.48	0	0.00	55.90	4	5,568	0.07%
2018/01/25	8	55.23	20	55.04	54.30	-12	5,551	-0.22%
2018/01/24	13	53.65	11	54.35	55.00	2	5,524	0.04%
2018/01/23	5	54.44	6	54.37	53.50	-1	5,508	-0.02%
2018/01/22	2	52.60	6	53.88	54.60	-4	5,472	-0.07%
2018/01/19	11	54.28	4	53.90	53.40	7	5,502	0.13%
2018/01/18	15	55.23	12	54.78	54.50	3	5,542	0.05%
2018/01/17	7	55.40	22	55.63	54.40	-15	5,908	-0.25%
2018/01/16	5	53.66	4	53.75	53.90	1	5,799	0.02%
2018/01/15	13	53.94	32	55.14	54.80	-19	5,700	-0.33%
2018/01/12	14	53.32	11	53.42	53.20	3	5,469	0.05%
2018/01/11	2	50.45	14	50.13	51.00	-12	5,056	-0.24%
2018/01/10	35	50.12	66	49.46	48.95	-31	4,929	-0.63%
2018/01/09	2	47.70	2	47.55	47.50	0	4,691	0.00%
2018/01/08	5	46.93	2	47.08	47.10	3	4,696	0.06%
2018/01/05	10	47.40	5	47.03	46.60	5	4,679	0.11%
2018/01/04	26	47.48	2	47.05	47.10	24	4,710	0.51%
2018/01/03	0	0.00	2	48.70	48.70	-2	4,601	-0.04%
2018/01/02	2	49.13	2	49.25	48.85	0	4,534	0.00%