盟立 (2464)-元大-北投券商分點個股進出

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
47.80
漲跌
▼0.85
漲幅
-1.75%
成交量
3,208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－元大-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投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
2024/05/02	10	48.14	5	49.09	47.80	5	7,408	0.07%
2024/04/30	3	49.10	1	48.70	48.65	2	7,360	0.03%
2024/04/29	2	49.90	9	49.86	49.70	-7	7,309	-0.10%
2024/04/26	11	50.88	11.3	49.80	50.70	-0.3	7,153	0.00%
2024/04/25	11	47.79	2	47.85	47.45	9	6,791	0.13%
2024/04/24	2.3	47.82	4	47.45	47.45	-1.7	6,692	-0.03%
2024/04/23	3	44.45	0	0.00	45.00	3	6,567	0.05%
2024/04/22	0	0.00	1	43.50	43.60	-1	6,514	-0.02%
2024/04/19	11	44.61	4	44.70	43.95	7	6,471	0.11%
2024/04/18	2	46.53	6	46.37	46.40	-4	6,370	-0.06%
2024/04/17	1	47.10	2	47.68	47.65	-1	6,310	-0.02%
2024/04/16	6	46.36	5	46.24	46.40	1	6,251	0.02%
2024/04/15	4	48.48	3	48.98	48.20	1	6,159	0.02%
2024/04/12	15	50.46	4	50.85	50.20	11	6,060	0.18%
2024/04/11	17	51.11	13.1	51.07	50.00	3.9	5,920	0.07%
2024/04/10	16	56.23	17	55.22	55.20	-1	5,637	-0.02%
2024/04/09	7	53.10	17	53.22	53.70	-10	4,978	-0.20%
2024/04/08	3	49.13	94	48.75	48.90	-91	4,446	-2.05%
2024/04/03	1	47.60	3	47.13	46.70	-2	4,212	-0.05%
2024/04/02	3	47.37	4	47.30	47.65	-1	4,148	-0.02%
2024/04/01	93	48.17	6.2	47.34	47.10	86.8	4,060	2.14%
2024/03/29	4	47.86	4	48.04	46.55	0	3,885	0.00%
2024/03/28	4	47.68	2.7	47.99	47.00	1.3	3,775	0.04%
2024/03/27	20.1	48.72	37.1	48.49	47.90	-17	3,638	-0.47%
2024/03/26	18	47.03	14	46.97	45.55	4	3,117	0.13%
2024/03/25	13.1	46.75	26.1	47.25	46.60	-13	2,855	-0.46%
2024/03/22	4.1	42.76	20	44.60	45.85	-15.9	2,418	-0.66%
2024/03/21	2	41.68	11.1	41.71	41.70	-9.1	2,151	-0.42%
2024/03/20	5.3	42.54	6	42.63	42.00	-0.7	2,095	-0.03%
2024/03/19	13	42.50	18	43.00	42.10	-5	1,948	-0.26%
2024/03/18	13	40.38	5	40.26	40.45	8	1,545	0.52%
2024/03/15	2	38.45	2	38.25	38.35	0	1,431	0.00%
2024/03/14	5	38.66	1	38.70	38.60	4	1,418	0.28%
2024/03/13	24	40.17	17	41.21	39.65	7	1,389	0.50%
2024/03/12	3	37.83	4	37.88	38.80	-1	1,190	-0.08%
2024/03/11	1	37.85	0	0.00	37.85	1	1,169	0.09%
2024/03/08	2	38.10	0	0.00	38.05	2	1,160	0.17%
2024/03/07	14	39.48	0	0.00	39.20	14	1,124	1.24%
2024/03/06	0	0.00	80	40.74	40.05	-80	1,084	-7.38%
2024/03/05	4	39.14	7	39.01	39.00	-3	942	-0.32%
2024/03/04	80	40.23	5	39.26	40.00	75	905	8.28%
2024/03/01	0	0.00	3	39.23	39.45	-3	767	-0.39%
2024/02/29	0	0.00	2	38.10	38.15	-2	696	-0.29%
2024/02/27	4.1	38.00	0	0.00	37.75	4.1	683	0.59%
2024/02/26	3	38.40	0	0.00	38.40	3	663	0.45%
2024/02/23	6.1	38.88	1	39.55	38.25	5.1	641	0.79%
2024/02/22	2	39.50	27	39.00	40.00	-25	544	-4.59%
2024/02/21	1	37.00	0	0.00	37.40	1	420	0.24%
2024/02/16	2	37.43	0	0.00	37.30	2	400	0.50%
2024/02/15	37	36.98	37	37.16	38.25	0	383	0.00%
2024/02/01	0.1	36.15	0	0.00	36.05	0.1	319	0.02%
2024/01/31	0	0.00	1	36.00	35.90	-1	322	-0.31%
2024/01/26	5	36.58	0	0.00	36.40	5	325	1.54%
2024/01/22	0	0.00	1	36.00	36.10	-1	334	-0.30%
2024/01/19	1	35.65	0	0.00	35.75	1	339	0.29%
2024/01/15	1	36.00	0	0.00	36.05	1	379	0.26%
2024/01/08	1	35.85	2	35.90	35.80	-1	438	-0.23%
2024/01/02	0.1	36.40	0	0.00	36.20	0.1	476	0.01%
2023/12/29	1	36.00	0	0.00	36.00	1	475	0.21%
2023/12/14	1	36.00	3	36.20	36.10	-2	496	-0.40%
2023/12/08	0	0.00	1	36.25	36.15	-1	531	-0.19%
2023/12/05	1	36.40	0	0.00	36.40	1	586	0.17%
2023/12/04	0	0.00	0	37.00	36.65	0	604	0.00%
2023/12/01	0	0.00	0	36.70	36.65	0	624	0.00%
2023/11/27	1.1	36.41	0	0.00	36.30	1.1	799	0.13%
2023/11/24	0.2	36.65	0	0.00	36.50	0.2	833	0.02%
2023/11/23	0.3	36.65	0	0.00	36.60	0.3	845	0.04%
2023/11/22	2	36.55	0	0.00	36.65	2	857	0.23%
2023/11/17	0	0.00	3	36.55	36.70	-3	918	-0.33%
2023/11/15	1	36.10	2	36.35	36.10	-1	930	-0.11%
2023/11/14	0	0.00	4	36.10	36.10	-4	926	-0.43%
2023/11/13	3	36.00	0	0.00	36.10	3	939	0.32%
2023/11/10	1.1	35.76	0	0.00	35.65	1.1	948	0.11%
2023/11/09	0.3	37.10	0	0.00	36.95	0.3	927	0.04%
2023/11/07	1	37.30	0	0.00	37.25	1	972	0.10%
2023/11/06	2	37.30	0	0.00	37.50	2	1,016	0.20%
2023/11/03	0.1	37.50	0	0.00	37.25	0.1	1,055	0.00%
2023/11/01	1	36.80	0	0.00	37.00	1	1,378	0.07%
2023/10/25	3	39.23	5.2	39.66	39.15	-2.2	1,529	-0.14%
2023/10/20	20	37.60	0	0.00	37.75	20	1,651	1.21%
2023/10/17	0	0.00	1	39.35	38.85	-1	1,690	-0.06%
2023/10/16	2	38.20	2	38.73	38.90	0	1,684	0.00%
2023/10/12	0	0.00	2	38.50	38.55	-2	1,666	-0.12%
2023/10/05	2	37.65	0	0.00	37.70	2	1,650	0.12%
2023/10/04	0	0.00	1	37.55	37.60	-1	1,653	-0.06%
2023/09/26	2	38.50	0	0.00	37.95	2	1,656	0.12%
2023/09/20	0	0.00	1	38.65	38.70	-1	1,644	-0.06%
2023/09/19	1	39.50	0	0.00	38.90	1	1,637	0.06%
2023/09/18	5	39.18	0	0.00	39.35	5	1,625	0.31%
2023/09/12	2	39.60	0	0.00	39.45	2	1,586	0.13%
2023/09/08	2	40.83	2	41.25	41.25	0	1,556	0.00%
2023/09/07	0	0.00	4	41.51	41.25	-4	1,541	-0.26%
2023/09/06	0	0.00	1	42.30	42.00	-1	1,522	-0.07%
2023/09/05	1	42.50	3	41.45	42.10	-2	1,501	-0.13%
2023/09/01	0	0.00	7	41.35	41.65	-7	1,368	-0.51%
2023/08/31	1	39.95	0	0.00	39.95	1	1,337	0.07%
2023/08/30	0	0.00	1	39.75	40.50	-1	1,324	-0.08%
2023/08/29	0	0.00	3	39.37	38.95	-3	1,291	-0.23%
2023/08/28	0	0.00	1	39.00	38.80	-1	1,278	-0.08%
2023/08/25	3	38.38	1	38.25	38.35	2	1,266	0.16%
2023/08/24	2	38.80	93	38.12	38.45	-91	1,254	-7.25%
2023/08/23	6	38.02	0	0.00	37.80	6	1,207	0.50%
2023/08/21	3	37.22	1	37.35	37.00	2	1,193	0.17%
2023/08/15	3	38.10	0	0.00	37.60	3	1,143	0.26%
2023/08/14	2.3	37.87	0	0.00	37.70	2.3	1,132	0.20%
2023/08/11	5	38.92	0	0.00	38.75	5	1,112	0.45%
2023/08/10	0.4	39.47	1	39.40	39.50	-0.6	1,096	-0.05%
2023/08/09	1.1	41.61	1	41.05	41.40	0.1	1,059	0.01%
2023/08/08	2	41.70	3	41.60	42.40	-1	1,023	-0.10%
2023/08/07	91	43.40	10	43.18	43.00	81	936	8.65%
2023/08/04	8	40.59	17	40.37	40.85	-9	697	-1.29%
2023/08/02	1	38.25	0	0.00	38.25	1	588	0.17%
2023/08/01	2	38.68	1	39.15	39.05	1	572	0.17%
2023/07/31	0	0.00	1	39.80	39.00	-1	557	-0.18%
2023/07/28	0	0.00	4	39.35	39.25	-4	533	-0.75%
2023/07/27	3	38.88	0	0.00	38.65	3	511	0.59%
2023/07/26	6	39.09	5	39.54	39.20	1	499	0.20%
2023/07/25	49	39.36	47	39.68	39.20	2	446	0.45%
2023/07/24	0	0.00	6	38.57	38.70	-6	352	-1.70%
2023/07/20	1	36.50	1	36.55	36.50	0	269	0.00%
2023/07/10	0	0.00	0.2	36.50	37.25	-0.2	248	-0.08%
2023/06/19	1	38.40	0	0.00	38.40	1	219	0.46%
2023/06/08	0	38.45	0	0.00	37.80	0	222	0.00%
2023/06/06	0	0.00	1	37.90	37.90	-1	233	-0.43%
2023/05/17	0.3	37.00	0	0.00	37.15	0.3	254	0.12%
2023/05/12	1	37.20	0	0.00	37.35	1	229	0.44%
2023/04/24	0	0.00	1	37.50	37.50	-1	226	-0.44%
2023/03/27	0	38.20	0	0.00	37.95	0	223	0.00%
2023/03/16	0	37.95	0	0.00	37.55	0	402	0.00%
2023/03/09	0	0.00	20	39.65	39.60	-20	382	-5.23%
2023/03/08	0	0.00	30	39.36	39.35	-30	374	-8.01%
2023/02/23	0	0.00	1	39.15	39.20	-1	356	-0.28%
2023/02/17	2	39.00	0	0.00	39.10	2	349	0.57%
2023/02/09	2	39.00	0	0.00	39.00	2	354	0.56%
2023/02/06	0.1	39.85	0	0.00	39.20	0.1	352	0.03%
2023/01/31	0	0.00	2	38.95	38.85	-2	349	-0.57%
2023/01/30	0	0.00	3	38.62	38.75	-3	347	-0.86%
2023/01/17	0	0.00	1	38.35	38.35	-1	346	-0.29%
2023/01/16	0	0.00	1	38.40	38.25	-1	347	-0.29%
2023/01/12	0	0.00	1	38.70	38.60	-1	347	-0.29%
2023/01/11	1	38.35	2	38.48	38.60	-1	348	-0.29%
2023/01/10	0	0.00	1	38.35	38.30	-1	348	-0.29%
2023/01/09	0	0.00	2	38.15	38.20	-2	347	-0.58%
2022/12/15	0	0.00	1	39.40	39.00	-1	363	-0.28%
2022/12/14	0	0.00	2	39.25	39.40	-2	368	-0.54%
2022/12/13	0	0.00	4	39.73	39.05	-4	364	-1.10%
2022/12/12	0	0.00	3	40.65	40.00	-3	347	-0.86%
2022/12/09	1	37.95	89	40.68	40.85	-88	279	-31.44%
2022/12/02	0	38.20	0	0.00	37.95	0	192	0.00%
2022/12/01	0	0.00	1	37.90	38.10	-1	193	-0.52%
2022/11/14	0	0.00	4	37.49	37.45	-4	199	-2.00%
2022/11/11	0	0.00	8	37.38	37.30	-8	197	-4.05%
2022/11/07	0	0.00	1	36.85	36.80	-1	213	-0.47%
2022/11/02	0	0.00	2	36.40	36.35	-2	220	-0.91%
2022/11/01	0	0.00	2	36.20	36.35	-2	220	-0.91%
2022/10/28	1	36.05	0	0.00	35.90	1	223	0.45%
2022/10/26	2	35.88	0	0.00	35.95	2	222	0.90%
2022/10/24	1	36.15	0	0.00	36.20	1	221	0.45%
2022/10/20	4	35.95	0	0.00	36.30	4	223	1.79%
2022/10/17	4	36.25	0	0.00	36.30	4	229	1.74%
2022/10/13	0	0.00	2	36.45	35.75	-2	231	-0.87%
2022/10/11	2	36.93	0	0.00	36.75	2	228	0.88%
2022/10/07	3	37.58	0	0.00	37.70	3	230	1.30%
2022/10/06	1	37.95	0	0.00	37.95	1	228	0.44%
2022/10/05	10	38.18	0	0.00	38.00	10	230	4.34%
2022/10/04	5	37.89	0	37.95	37.95	5	230	2.17%
2022/10/03	0	0.00	3	37.80	37.60	-3	231	-1.30%
2022/09/29	0	0.00	1	38.00	37.80	-1	231	-0.43%
2022/09/27	1	38.65	0	0.00	38.75	1	230	0.43%
2022/09/26	3	38.40	0	0.00	38.65	3	240	1.25%
2022/09/23	3	39.97	0	0.00	39.80	3	246	1.22%
2022/09/22	4	39.70	0	0.00	40.15	4	253	1.58%
2022/09/21	2	40.70	2	40.20	40.00	0	265	0.00%
2022/09/15	2	39.95	0	0.00	39.90	2	259	0.77%
2022/08/19	1	40.30	0	0.00	40.40	1	261	0.38%
2022/08/17	0	0.00	1	40.05	40.00	-1	260	-0.38%
2022/08/02	0	0.00	1	38.10	38.00	-1	241	-0.41%
2022/07/28	1	38.25	0	0.00	38.20	1	247	0.40%
2022/07/22	0	0.00	15	37.55	38.20	-15	243	-6.15%
2022/07/21	0	0.00	20	37.45	37.55	-20	246	-8.11%
2022/07/19	0	0.00	16	37.67	37.80	-16	255	-6.26%
2022/07/18	0	0.00	8	38.03	37.75	-8	256	-3.11%
2022/07/15	1	37.10	0	0.00	37.75	1	253	0.39%
2022/07/07	0	0.00	0	35.80	36.55	0	261	0.00%
2022/07/01	13	38.37	0	0.00	38.35	13	253	5.14%
2022/06/30	10	39.33	0	0.00	39.15	10	242	4.13%
2022/06/29	1	40.15	1	39.80	39.80	0	236	0.00%
2022/06/09	2	40.50	0	0.00	40.40	2	234	0.85%
2022/06/08	2	40.65	0	0.00	40.50	2	236	0.85%
2022/06/07	6	40.60	0	0.00	40.70	6	239	2.50%
2022/05/25	0	0.00	1	39.85	40.25	-1	276	-0.36%
2022/04/27	0	0.00	1	39.60	39.70	-1	376	-0.27%
2022/04/13	0	0.00	5	40.95	40.95	-5	413	-1.21%
2022/03/30	0	41.40	0	0.00	41.10	0	643	0.00%
2022/03/25	0	41.00	10	40.90	40.80	-10	648	-1.54%
2022/03/17	0	0.00	4	41.43	41.25	-4	638	-0.63%
2022/03/15	9	40.83	0	0.00	40.70	9	638	1.41%
2022/03/08	5	40.70	0.1	40.15	39.95	4.9	646	0.76%
2022/03/07	9	41.01	1	41.15	41.00	8	640	1.25%
2022/03/04	8	42.05	1	42.15	42.10	7	634	1.10%
2022/03/02	1	42.10	0	0.00	42.20	1	663	0.15%
2022/02/24	0	0.00	1	41.70	41.65	-1	808	-0.12%
2022/02/21	0	0.00	5	43.20	43.10	-5	801	-0.62%
2022/02/16	1	43.00	1	43.10	43.00	0	810	0.00%
2022/02/15	0.1	43.10	5	43.20	42.70	-4.9	815	-0.60%
2022/02/11	5	43.60	7	43.66	43.45	-2	842	-0.24%
2022/02/10	0	0.00	63	43.20	43.20	-63	832	-7.56%
2022/02/09	0	0.00	61	42.84	43.05	-61	838	-7.28%
2022/01/26	1	41.90	0	0.00	42.00	1	857	0.12%
2022/01/21	4	42.50	3	42.93	42.50	1	856	0.12%
2022/01/20	1	42.95	0	0.00	43.60	1	849	0.12%
2022/01/19	1	42.70	0	0.00	42.95	1	840	0.12%
2022/01/18	1	43.20	0	0.00	42.90	1	838	0.12%
2022/01/17	1	43.20	0	0.00	43.20	1	835	0.12%
2022/01/13	11	43.63	0	0.00	43.30	11	837	1.31%
2022/01/12	2	42.95	0	0.00	43.50	2	831	0.24%
2022/01/11	0	0.00	0.1	42.95	42.75	-0.1	832	-0.01%
2022/01/07	7	42.84	0	0.00	42.70	7	861	0.81%
2022/01/05	0	0.00	2.1	43.87	43.70	-2.1	844	-0.25%
2022/01/04	1	44.10	3.5	44.19	44.15	-2.5	833	-0.30%
2022/01/03	79	45.31	77.3	45.75	44.85	1.7	807	0.21%
2021/12/30	1.3	43.29	1.2	43.43	43.75	0	681	0.00%
2021/12/29	1	42.85	1.5	43.36	43.40	-0.5	657	-0.08%
2021/12/28	0	0.00	0.2	42.45	42.30	-0.2	636	-0.02%
2021/12/24	0	0.00	0.2	42.25	42.05	-0.2	652	-0.03%
2021/12/23	1	42.40	0	0.00	42.40	1	653	0.15%
2021/12/20	2	41.75	2.5	41.68	41.65	-0.5	683	-0.07%
2021/12/16	0	0.00	1	42.35	42.05	-1	684	-0.15%
2021/12/14	0.1	41.80	0	0.00	41.75	0.1	702	0.01%
2021/12/07	5	42.19	0	0.00	42.20	5	786	0.64%
2021/12/03	2	42.00	0	0.00	41.95	2	795	0.25%
2021/12/02	3	42.07	0	0.00	41.95	3	793	0.38%
2021/12/01	1.1	41.72	0	0.00	42.60	1.1	800	0.13%
2021/11/30	1.1	42.25	0	0.00	42.10	1.1	796	0.13%
2021/11/26	4.1	42.60	0	0.00	42.20	4.1	783	0.52%
2021/11/25	38	44.52	27	45.83	43.20	11	766	1.44%
2021/11/22	0	0.00	4	43.43	43.45	-4	625	-0.64%
2021/11/19	0	0.00	6	43.62	43.30	-6	629	-0.95%
2021/11/18	0	0.00	15	43.43	43.50	-15	627	-2.39%
2021/11/16	0	0.00	5	43.88	43.80	-5	632	-0.79%
2021/11/10	2	43.78	2	43.70	43.55	0	665	0.00%
2021/11/08	0	0.00	5	43.05	42.90	-5	666	-0.75%
2021/11/05	0	0.00	15	42.87	42.90	-15	673	-2.23%
2021/10/29	0	0.00	1	41.80	41.80	-1	691	-0.14%
2021/10/28	0	0.00	1	41.80	41.75	-1	695	-0.14%
2021/10/14	4	40.00	0	0.00	40.15	4	773	0.52%
2021/10/06	3	39.90	0	0.00	39.90	3	861	0.35%
2021/10/05	0	40.30	0	0.00	40.30	0	863	0.00%
2021/10/01	2	41.30	0	0.00	40.80	2	860	0.23%
2021/09/29	1	42.40	0	0.00	42.05	1	862	0.12%
2021/09/28	0	0.00	3	43.00	43.00	-3	865	-0.35%
2021/09/27	0	0.00	6	42.68	42.60	-6	856	-0.70%
2021/09/23	2	41.45	0	0.00	41.50	2	859	0.23%
2021/09/17	2	42.50	0	0.00	42.40	2	873	0.23%
2021/09/13	3	42.10	0	0.00	42.20	3	897	0.33%
2021/09/10	1	42.50	0	0.00	42.65	1	905	0.11%
2021/09/08	6	39.00	0	0.00	39.00	6	852	0.70%
2021/09/07	1	40.20	0	0.00	40.00	1	849	0.12%
2021/09/06	30	40.70	0	0.00	40.50	30	859	3.49%
2021/08/27	0	0.00	1	40.30	40.30	-1	946	-0.11%
2021/08/20	1	38.70	0	0.00	38.60	1	1,254	0.08%
2021/08/11	0	0.00	2	43.70	43.85	-2	1,212	-0.16%
2021/08/10	5	44.00	0	0.00	43.95	5	1,217	0.41%
2021/07/30	1	44.60	0	0.00	44.65	1	1,345	0.07%
2021/07/27	0	0.00	1	44.95	44.25	-1	1,390	-0.07%
2021/07/26	1	44.55	0	0.00	44.80	1	1,423	0.07%
2021/07/23	1	44.20	0	0.00	43.90	1	1,435	0.07%
2021/07/20	1	43.75	0	0.00	43.45	1	1,498	0.07%
2021/07/19	0	0.00	1	44.65	44.30	-1	1,518	-0.07%
2021/07/16	5	44.63	0	0.00	44.80	5	1,742	0.29%
2021/07/15	0	0.00	1	44.95	45.15	-1	1,765	-0.06%
2021/07/14	1	44.75	2	44.20	44.30	-1	1,788	-0.06%
2021/07/08	2	44.05	0	0.00	44.00	2	1,926	0.10%
2021/07/05	0	0.00	1	44.60	44.70	-1	2,166	-0.05%
2021/07/02	0	0.00	2	43.98	43.90	-2	2,305	-0.09%
2021/06/30	1	43.70	1	43.75	43.70	0	2,806	0.00%
2021/06/28	6	44.19	0	0.00	43.90	6	3,193	0.19%
2021/06/24	1	43.40	0	0.00	43.40	1	3,350	0.03%
2021/06/22	5	43.05	0	0.00	42.85	5	3,396	0.15%
2021/06/16	0	0.00	3	44.70	44.55	-3	3,510	-0.09%
2021/06/15	0	0.00	2	44.50	45.15	-2	3,568	-0.06%
2021/06/09	6	44.78	0	0.00	44.55	6	3,891	0.15%
2021/06/08	7	45.59	1	45.60	45.50	6	3,984	0.15%
2021/06/02	1	45.60	0	0.00	45.60	1	4,127	0.02%
2021/06/01	4	47.44	8	47.42	47.35	-4	4,108	-0.10%
2021/05/31	0	0.00	1	45.95	46.40	-1	4,098	-0.02%
2021/05/28	2	43.93	3	42.70	44.25	-1	4,039	-0.02%
2021/05/27	0	0.00	2	42.15	42.40	-2	4,023	-0.05%
2021/05/26	0	0.00	1	42.85	42.65	-1	4,054	-0.02%
2021/05/25	1	42.95	0	0.00	42.50	1	4,088	0.02%
2021/05/24	0	0.00	1	41.50	42.00	-1	4,151	-0.02%
2021/05/21	4	41.40	0	0.00	41.45	4	4,162	0.10%
2021/05/18	1	40.80	1	42.00	42.00	0	4,178	0.00%
2021/05/17	1	39.50	0	0.00	39.10	1	4,172	0.02%
2021/05/14	0	0.00	1	42.95	41.50	-1	4,143	-0.02%
2021/05/13	1	41.50	80	41.54	41.20	-79	4,124	-1.92%
2021/05/12	21	42.48	2	42.90	41.55	19	4,101	0.46%
2021/05/11	22	45.18	22	44.56	44.50	0	4,055	0.00%
2021/05/10	5	47.70	0	0.00	47.65	5	4,019	0.12%
2021/05/07	1	47.40	1	48.05	48.05	0	4,017	0.00%
2021/05/06	0	0.00	6	47.08	46.00	-6	4,013	-0.15%
2021/05/04	6	45.20	0	0.00	46.65	6	4,005	0.15%
2021/05/03	8	48.58	0	0.00	47.70	8	3,971	0.20%
2021/04/29	3	49.22	0	0.00	49.20	3	3,938	0.08%
2021/04/28	0	0.00	7	49.51	48.60	-7	3,933	-0.18%
2021/04/27	1	49.90	1	49.30	49.30	0	3,937	0.00%
2021/04/26	7	50.03	1	49.95	50.00	6	3,913	0.15%
2021/04/23	2	49.85	2	50.00	49.90	0	3,907	0.00%
2021/04/22	112	52.23	13	51.45	50.10	99	3,948	2.51%	大買/
2021/04/21	9	50.02	1	50.00	50.10	8	3,736	0.21%
2021/04/20	1	49.00	2	49.65	50.90	-1	3,723	-0.03%
2021/04/19	1	49.00	0.2	49.15	49.00	0.8	3,710	0.02%
2021/04/16	2	49.70	2	50.00	49.50	0	3,718	0.00%
2021/04/15	0	0.00	27	49.89	50.30	-27	3,718	-0.73%
2021/04/14	21	48.43	6.7	48.43	50.00	14.3	3,796	0.38%
2021/04/13	5	50.12	1	49.40	49.40	4	3,799	0.11%
2021/04/12	8	50.11	1	50.10	50.10	7	3,970	0.18%
2021/04/09	5	51.80	4	52.00	51.90	1	3,932	0.03%
2021/04/08	4	51.63	9	51.94	52.20	-5	3,862	-0.13%
2021/04/07	13	52.08	10	51.59	50.70	3	3,714	0.08%
2021/04/06	7	52.79	14	53.17	52.50	-7	3,493	-0.20%
2021/04/01	1	49.15	6	49.33	49.60	-5	3,216	-0.16%
2021/03/31	5	49.25	37	49.35	48.90	-32	3,118	-1.03%
2021/03/30	4	48.10	5	48.13	48.20	-1	2,822	-0.04%
2021/03/29	30	46.71	12	46.41	47.25	18	2,705	0.67%
2021/03/26	10	46.60	2	46.30	46.60	8	2,704	0.30%
2021/03/25	5	45.67	0	0.00	45.55	5	2,676	0.19%
2021/03/24	4	45.35	0	0.00	45.20	4	2,657	0.15%
2021/03/19	8	45.38	1	45.90	45.20	7	2,616	0.27%
2021/03/18	5	46.70	0	0.00	46.95	5	2,538	0.20%
2021/03/17	21	47.11	1	46.75	47.30	20	2,496	0.80%
2021/03/15	4	47.40	3	48.66	48.40	1	2,402	0.04%
2021/03/12	1	47.70	7	46.80	47.60	-6	2,209	-0.27%
2021/03/10	6	45.47	1	45.20	45.35	5	2,286	0.22%
2021/03/09	16	45.58	0	0.00	45.85	16	2,292	0.70%
2021/03/08	46	46.32	10	46.69	46.15	36	2,275	1.58%
2021/03/05	0	0.00	1	45.15	45.20	-1	2,151	-0.05%
2021/03/04	13	46.53	2	45.88	45.35	11	2,166	0.51%
2021/03/02	0	0.00	3	44.15	44.20	-3	2,011	-0.15%
2021/02/25	0	0.00	1	45.40	45.20	-1	1,981	-0.05%
2021/02/24	0	0.00	2	45.45	45.05	-2	1,950	-0.10%
2021/02/23	0	0.00	1	44.20	44.20	-1	1,878	-0.05%
2021/02/22	1	43.50	0	0.00	43.50	1	1,865	0.05%
2021/02/19	0	0.00	0.1	43.50	43.50	-0.1	1,855	-0.01%
2021/01/28	0	0.00	1	41.35	41.30	-1	1,847	-0.05%
2021/01/22	0	0.00	1	42.40	42.45	-1	1,845	-0.05%
2021/01/21	0	0.00	1	42.40	42.50	-1	1,837	-0.05%
2021/01/15	6	44.89	0	0.00	44.60	6	1,782	0.34%
2021/01/14	0	0.00	3	45.45	45.15	-3	1,722	-0.17%
2021/01/12	3	45.07	0	0.00	45.05	3	1,690	0.18%
2021/01/11	2	44.88	0	0.00	46.05	2	1,655	0.12%
2021/01/07	23	46.53	23	47.17	46.70	0	1,588	0.00%
2021/01/06	1	46.00	4	45.25	45.15	-3	1,466	-0.20%
2021/01/05	3	47.43	11	46.17	46.70	-8	1,394	-0.57%
2021/01/04	1	44.60	0	0.00	44.90	1	1,172	0.09%
2020/12/30	0	0.00	2	43.05	42.85	-2	1,081	-0.18%
2020/12/28	1	43.35	1	43.20	43.35	0	1,083	0.00%
2020/12/24	0	0.00	1	42.75	42.75	-1	1,073	-0.09%
2020/12/22	15	44.17	14	43.49	42.75	1	1,086	0.09%
2020/12/21	1.2	43.21	0	0.00	43.60	1.2	1,054	0.11%
2020/12/16	0	0.00	1	42.25	42.85	-1	1,066	-0.09%
2020/12/15	1	42.25	1	42.20	41.90	0	1,080	0.00%
2020/12/10	2	43.15	0	0.00	43.10	2	1,050	0.19%
2020/12/08	0	0.00	2	44.55	44.75	-2	1,045	-0.19%
2020/12/07	33	45.34	30	43.53	44.35	3	1,043	0.29%
2020/12/04	1	45.00	6	44.36	45.05	-5	975	-0.51%
2020/12/03	0	0.00	1	43.60	43.60	-1	858	-0.12%
2020/12/02	0	0.00	2	43.00	43.10	-2	848	-0.24%
2020/11/30	0	0.00	7	42.42	43.15	-7	860	-0.81%
2020/11/25	0	0.00	3	42.33	42.25	-3	1,016	-0.30%
2020/11/24	0	0.00	4	42.31	42.30	-4	1,028	-0.39%
2020/11/23	1	42.20	4	42.19	42.15	-3	1,085	-0.28%
2020/11/20	0	0.00	13	41.62	41.75	-13	1,109	-1.17%
2020/11/17	2	42.65	2	42.80	42.15	0	1,262	0.00%
2020/11/12	11	41.30	1	41.25	41.35	10	1,305	0.77%
2020/11/11	2	41.45	0	0.00	41.35	2	1,324	0.15%
2020/11/09	3	40.88	0	42.15	40.95	3	1,345	0.22%
2020/11/06	2	40.95	0	0.00	40.80	2	1,357	0.15%
2020/11/04	0	0.00	3	41.10	41.30	-3	1,392	-0.22%
2020/11/03	0	0.00	0	39.90	40.10	0	1,396	0.00%
2020/11/02	0	0.00	10	38.75	39.15	-10	1,415	-0.71%
2020/10/27	1	40.90	3	40.90	40.95	-2	1,476	-0.14%
2020/10/23	1	41.15	1	41.50	41.55	0	1,530	0.00%
2020/10/22	1	40.60	0	0.00	40.70	1	1,630	0.06%
2020/10/21	2	40.83	0	0.00	40.70	2	1,760	0.11%
2020/10/20	1	40.50	3	41.02	40.90	-2	1,836	-0.11%
2020/10/19	0	0.00	3	40.45	40.40	-3	1,886	-0.16%
2020/10/16	1	40.40	0	0.00	40.05	1	1,993	0.05%
2020/10/15	1	40.40	4	40.60	40.40	-3	2,028	-0.15%
2020/10/13	1	40.55	1	40.45	40.55	0	2,102	0.00%
2020/09/24	4	41.04	0	0.00	40.70	4	3,463	0.12%
2020/09/23	8	41.99	0	0.00	41.90	8	3,494	0.23%
2020/09/22	5	42.27	0	0.00	42.20	5	3,524	0.14%
2020/09/18	1	43.25	0	0.00	43.80	1	3,519	0.03%
2020/09/16	1	43.15	0	0.00	42.30	1	3,504	0.03%
2020/09/15	3	43.15	0	0.00	42.80	3	3,511	0.09%
2020/09/11	5	42.21	1	42.05	42.10	4	3,523	0.11%
2020/09/10	4	43.60	4	43.03	43.00	0	3,507	0.00%
2020/09/09	3	43.72	0	0.00	43.90	3	3,492	0.09%
2020/09/08	0	0.00	1	44.65	44.70	-1	3,476	-0.03%
2020/09/04	1	44.30	1	44.60	44.95	0	3,479	0.00%
2020/09/03	1	45.80	1	45.30	45.30	0	3,478	0.00%
2020/09/02	0	0.00	1	45.45	45.35	-1	3,467	-0.03%
2020/09/01	1	45.40	0	0.00	45.80	1	3,459	0.03%
2020/08/31	14	46.45	4	46.58	46.20	10	3,432	0.29%
2020/08/28	3	44.60	0	0.00	44.35	3	3,292	0.09%
2020/08/27	0	0.00	9	46.34	45.15	-9	3,278	-0.27%
2020/08/26	1	45.15	1	45.50	45.15	0	3,224	0.00%
2020/08/25	6	45.05	1	44.70	45.40	5	3,196	0.16%
2020/08/24	14	45.09	12	44.65	45.10	2	3,156	0.06%
2020/08/20	7	41.01	2	40.90	41.70	5	3,032	0.16%
2020/08/19	6	43.52	0	0.00	43.15	6	2,997	0.20%
2020/08/18	6	44.03	0	0.00	43.90	6	2,984	0.20%
2020/08/17	6	44.70	0	0.00	44.60	6	2,965	0.20%
2020/08/13	2	44.60	1	43.75	43.50	1	2,939	0.03%
2020/08/11	1	43.80	0	0.00	43.35	1	2,907	0.03%
2020/08/07	1	44.50	0	0.00	44.25	1	2,921	0.03%
2020/08/06	1	45.00	0	0.00	44.90	1	2,913	0.03%
2020/08/05	3	45.75	7	45.44	45.70	-4	2,918	-0.14%
2020/08/03	0	0.00	1	44.80	44.30	-1	2,989	-0.03%
2020/07/30	1	44.15	0	0.00	44.45	1	2,976	0.03%
2020/07/29	4	44.40	1	44.45	44.50	3	2,951	0.10%
2020/07/28	18	46.84	20	45.12	44.25	-2	2,924	-0.07%
2020/07/27	8	47.44	2	49.23	46.20	6	2,815	0.21%
2020/07/24	4	48.30	3	46.53	47.15	1	2,675	0.04%
2020/07/23	0	0.00	3	49.87	48.70	-3	2,598	-0.12%
2020/07/22	1	47.70	4	50.55	50.70	-3	2,542	-0.12%
2020/07/21	5	48.00	4	48.19	48.00	1	2,431	0.04%
2020/07/20	1	46.15	2	46.18	46.90	-1	2,388	-0.04%
2020/07/17	1	47.30	3	48.00	47.30	-2	2,362	-0.08%
2020/07/16	3	47.47	1.3	46.97	46.95	1.7	2,315	0.07%
2020/07/15	3	48.18	3	49.10	47.75	0	2,281	0.00%
2020/07/14	3	49.00	2	48.65	47.80	1	2,232	0.04%
2020/07/13	11	50.36	0	0.00	50.10	11	2,161	0.51%
2020/07/10	10	50.26	1	51.00	51.40	9	2,095	0.43%
2020/07/09	12	51.58	8	52.78	50.80	4	1,975	0.20%
2020/07/08	48	53.20	43	53.35	53.40	5	1,737	0.29%
2020/07/07	5	50.00	1	50.00	50.00	4	1,121	0.36%
2020/07/03	0	0.00	6	41.40	41.40	-6	974	-0.62%
2020/07/02	1	36.75	0	0.00	37.65	1	952	0.10%
2020/07/01	15	39.00	0	0.00	39.00	15	903	1.66%
2020/06/23	4	38.90	0	0.00	38.85	4	857	0.47%
2020/06/22	0	0.00	1	39.50	39.15	-1	852	-0.12%
2020/06/19	1	39.00	0	0.00	38.90	1	844	0.12%
2020/06/18	0	0.00	1	38.45	38.55	-1	825	-0.12%
2020/06/17	0	0.00	3	38.40	38.40	-3	821	-0.37%
2020/06/16	0	0.00	3	38.17	38.20	-3	829	-0.36%
2020/06/11	1	38.20	0	0.00	37.45	1	840	0.12%
2020/06/10	0	0.00	13	38.65	38.65	-13	832	-1.56%
2020/06/09	2	38.25	1	38.40	38.20	1	845	0.12%
2020/06/08	0	0.00	6	38.00	37.90	-6	852	-0.70%
2020/06/04	2	37.65	0	0.00	37.70	2	846	0.24%
2020/06/03	2	37.55	0	0.00	37.65	2	853	0.23%
2020/06/02	0	0.00	5	37.95	37.55	-5	852	-0.59%
2020/05/27	0	0.00	3	37.45	37.30	-3	845	-0.35%
2020/05/25	0	0.00	12	37.00	37.10	-12	841	-1.43%
2020/05/22	2	36.95	0	0.00	36.90	2	839	0.24%
2020/05/21	2	37.10	0	0.00	37.15	2	839	0.24%
2020/05/19	1	37.40	0	0.00	37.10	1	836	0.12%
2020/05/18	2	37.20	0	0.00	37.05	2	834	0.24%
2020/05/15	21	37.37	19	38.16	37.25	2	830	0.24%
2020/05/14	5	37.11	0	0.00	37.05	5	794	0.63%
2020/05/13	0	0.00	20	37.10	37.50	-20	781	-2.56%
2020/05/12	4	37.64	10	37.60	37.50	-6	773	-0.78%
2020/05/08	22	36.62	2	36.45	36.95	20	698	2.86%
2020/04/27	0	0.00	1	32.90	33.00	-1	653	-0.15%
2020/03/26	20	29.50	0	0.00	29.80	20	611	3.27%
2020/03/23	0	0.00	9	27.00	27.00	-9	622	-1.45%
2020/03/19	11	26.08	0	0.00	25.60	11	607	1.81%
2020/03/18	20	28.70	0	0.00	28.30	20	587	3.40%
2020/03/16	9	29.37	0	0.00	29.10	9	577	1.56%
2020/03/13	2	28.30	0	0.00	29.00	2	565	0.35%
2020/03/12	8	32.48	0	0.00	31.20	8	541	1.48%
2020/03/10	6	32.90	0	0.00	33.60	6	522	1.15%
2020/03/09	16	33.97	0	0.00	33.90	16	507	3.15%
2020/03/03	1	34.90	0	0.00	34.80	1	519	0.19%
2020/03/02	5	34.58	0	0.00	34.55	5	520	0.96%
2020/02/27	3	35.05	0	0.00	35.30	3	513	0.58%
2020/02/25	0	0.00	2	35.30	35.45	-2	519	-0.38%
2020/02/18	1	35.55	0	0.00	35.50	1	530	0.19%
2020/02/17	1	35.65	0	0.00	35.60	1	530	0.19%
2020/02/11	8	35.06	0	0.00	35.05	8	557	1.43%
2020/02/03	6	35.33	0	0.00	35.60	6	594	1.01%
2020/01/31	0	0.00	1	36.55	36.65	-1	584	-0.17%
2020/01/30	52	36.89	1	37.90	36.50	51	582	8.75%
2020/01/13	0	0.00	3	38.57	38.70	-3	605	-0.50%
2020/01/03	0	0.00	1	39.25	39.50	-1	657	-0.15%
2020/01/02	0	0.00	1	39.65	39.65	-1	665	-0.15%
2019/12/30	1	39.60	0	0.00	39.60	1	717	0.14%
2019/12/19	1	40.20	1	39.95	40.25	0	830	0.00%
2019/12/02	1	39.30	0	0.00	39.25	1	929	0.11%
2019/11/28	0	0.00	1	39.95	39.95	-1	935	-0.11%
2019/11/14	3	38.55	0	0.00	38.50	3	984	0.30%
2019/11/12	4	38.56	0	0.00	38.55	4	993	0.40%
2019/11/11	0	0.00	1	38.80	38.90	-1	985	-0.10%
2019/11/08	2	39.90	0	0.00	39.95	2	983	0.20%
2019/11/04	4	40.06	11	40.06	40.25	-7	982	-0.71%
2019/10/28	3	39.40	0	0.00	39.45	3	980	0.31%
2019/10/23	1	38.60	3	38.57	38.60	-2	974	-0.21%
2019/10/21	2	39.10	0	0.00	39.20	2	997	0.20%
2019/10/18	0	0.00	5	39.10	39.50	-5	980	-0.51%
2019/10/04	5	37.15	7	37.20	37.20	-2	1,001	-0.20%
2019/10/02	0	0.00	1	37.80	38.60	-1	1,064	-0.09%
2019/10/01	1	37.85	0	0.00	37.95	1	1,070	0.09%
2019/09/25	8	39.28	0	0.00	39.05	8	1,072	0.75%
2019/09/19	1	39.70	0	0.00	40.00	1	1,055	0.09%
2019/09/10	0	40.40	0	0.00	40.10	0	1,059	0.00%
2019/09/04	1	41.75	0	0.00	41.70	1	1,024	0.10%
2019/08/29	0	0.00	2	41.35	41.45	-2	1,041	-0.19%
2019/08/27	1	41.50	1	41.40	41.35	0	1,047	0.00%
2019/08/23	2	42.43	0	0.00	42.40	2	1,048	0.19%
2019/08/21	0	0.00	3	42.85	42.55	-3	1,070	-0.28%
2019/08/20	3	42.75	5	43.14	42.95	-2	1,067	-0.19%
2019/08/16	1	41.90	0	0.00	41.95	1	1,081	0.09%
2019/08/12	2	42.50	8	42.91	42.75	-6	1,159	-0.52%
2019/08/08	0	0.00	2	42.05	42.10	-2	1,193	-0.17%
2019/08/05	2	41.68	0	0.00	41.55	2	1,450	0.14%
2019/08/01	2	43.00	0	0.00	43.00	2	1,497	0.13%
2019/07/29	0	0.00	1	45.30	45.00	-1	1,551	-0.06%
2019/07/25	0	0.00	2	46.05	45.70	-2	1,594	-0.13%
2019/07/24	1	45.80	24	45.60	45.80	-23	1,606	-1.43%
2019/07/23	0	0.00	4	44.89	44.70	-4	1,599	-0.25%
2019/07/22	0	0.00	3	44.62	44.65	-3	1,611	-0.19%
2019/07/19	0	0.00	8	44.66	44.50	-8	1,663	-0.48%
2019/07/18	0	0.00	6	44.76	44.45	-6	1,700	-0.35%
2019/07/17	0	0.00	8	44.59	44.70	-8	1,721	-0.46%
2019/07/16	0	0.00	5	44.65	44.45	-5	1,753	-0.29%
2019/07/10	4	45.63	15	45.78	45.20	-11	1,821	-0.60%
2019/07/09	0	0.00	5	49.00	48.95	-5	1,784	-0.28%
2019/07/08	5	48.46	0	0.00	48.40	5	1,770	0.28%
2019/07/03	6	48.23	11	48.12	48.25	-5	1,838	-0.27%
2019/07/01	0	0.00	1	48.10	47.95	-1	1,843	-0.05%
2019/06/28	0	0.00	2	47.80	47.90	-2	1,863	-0.11%
2019/06/26	2	47.25	0	0.00	47.20	2	1,957	0.10%
2019/06/20	0	0.00	1.1	47.40	47.40	-1.1	2,107	-0.05%
2019/05/29	10	45.50	0	0.00	45.50	10	2,155	0.46%
2019/05/21	4	48.00	0	0.00	48.40	4	2,088	0.19%
2019/05/20	6	48.36	0	0.00	48.50	6	2,065	0.29%
2019/05/17	10	49.25	1	49.30	49.00	9	2,047	0.44%
2019/05/15	1	51.10	16	51.53	51.70	-15	1,996	-0.75%
2019/05/13	3	51.30	3	51.83	50.40	0	1,877	0.00%
2019/05/09	0	0.00	2	49.40	49.60	-2	1,700	-0.12%
2019/05/07	0	0.00	1	49.20	49.55	-1	1,646	-0.06%
2019/05/06	1	47.90	0	0.00	47.90	1	1,626	0.06%
2019/05/02	0	0.00	1.1	49.99	49.90	-1.1	1,582	-0.07%
2019/04/26	1	49.70	0	0.00	49.65	1	1,528	0.07%
2019/04/25	0	0.00	2	50.45	50.60	-2	1,514	-0.13%
2019/04/24	1	49.45	1	49.90	49.85	0	1,471	0.00%
2019/04/23	0	0.00	1	48.90	49.20	-1	1,446	-0.07%
2019/04/18	1	49.60	2	50.00	49.60	-1	1,383	-0.07%
2019/04/17	0	49.70	0	0.00	49.80	0	1,359	0.00%
2019/04/16	1	50.00	1	49.85	49.95	0	1,325	0.00%
2019/04/15	0	0.00	1	50.50	51.00	-1	1,297	-0.08%
2019/04/12	2	50.58	2	50.75	49.80	0	1,266	0.00%
2019/04/11	2	50.08	5	49.90	50.10	-3	1,208	-0.25%
2019/04/08	23	48.37	0	0.00	48.65	23	1,069	2.15%
2019/04/03	7	48.14	0	0.00	48.15	7	1,048	0.67%
2019/04/02	35	47.84	7	47.94	48.35	28	1,023	2.74%
2019/04/01	46	47.95	1	47.70	47.85	45	992	4.53%
2019/03/29	0	0.00	3	47.40	47.00	-3	919	-0.33%
2019/03/28	1	47.10	7.4	47.08	47.00	-6.4	894	-0.72%
2019/03/26	0	0.00	6	46.65	46.20	-6	834	-0.72%
2019/03/25	0	0.00	7	44.83	45.00	-7	766	-0.91%
2019/03/22	1	45.10	12	44.84	44.90	-11	734	-1.50%
2019/03/21	0	0.00	3	44.57	44.45	-3	712	-0.42%
2019/03/20	0	0.00	10	44.27	44.45	-10	702	-1.42%
2019/03/19	1	43.55	2	43.55	43.75	-1	688	-0.15%
2019/03/18	0	0.00	3	44.22	43.80	-3	685	-0.44%
2019/03/15	0	0.00	11	43.79	43.50	-11	677	-1.62%
2019/03/14	0	0.00	2	43.15	43.00	-2	661	-0.30%
2019/03/13	0	0.00	3	43.02	42.90	-3	667	-0.45%
2019/03/12	0	0.00	3	43.25	42.85	-3	676	-0.44%
2019/03/11	1	42.80	7	42.74	42.85	-6	685	-0.88%
2019/03/08	0	0.00	6	42.20	42.25	-6	685	-0.88%
2019/03/07	0	0.00	3	42.22	41.70	-3	718	-0.42%
2019/03/06	0	0.00	8	42.23	42.35	-8	741	-1.08%
2019/03/05	0	0.00	2	42.10	41.90	-2	764	-0.26%
2019/03/04	3	41.80	16	42.21	42.35	-13	800	-1.62%
2019/02/27	2	42.15	0	0.00	42.75	2	800	0.25%
2019/02/21	0	0.00	7	41.16	41.30	-7	793	-0.88%
2019/02/20	0	0.00	7	41.27	41.30	-7	790	-0.89%
2019/02/19	2	41.20	0	0.00	41.30	2	790	0.25%
2019/02/13	0	0.00	2	41.38	41.30	-2	772	-0.26%
2019/02/11	0	0.00	8	41.25	41.10	-8	780	-1.02%
2019/01/30	0	0.00	3	40.98	40.85	-3	779	-0.38%
2019/01/21	1	41.25	0	0.00	40.95	1	791	0.13%
2019/01/16	2	40.15	0	0.00	40.20	2	802	0.25%
2019/01/15	2	40.80	0	0.00	39.95	2	793	0.25%
2019/01/04	20	39.90	0	0.00	40.05	20	816	2.45%
2019/01/03	1	41.00	0	0.00	41.15	1	879	0.11%
2019/01/02	30	41.50	0	0.00	41.60	30	885	3.39%
2018/12/24	29	42.55	29	42.61	42.80	0	909	0.00%
2018/12/22	9	41.70	0	0.00	41.85	9	916	0.98%
2018/12/17	8	43.36	2	43.30	43.20	6	940	0.64%
2018/12/14	0	0.00	2	43.13	43.50	-2	942	-0.21%
2018/12/13	2	43.55	0	0.00	43.40	2	945	0.21%
2018/12/12	0	0.00	2	43.45	43.25	-2	944	-0.21%
2018/12/10	1	43.00	0	0.00	42.90	1	951	0.11%
2018/12/07	0	0.00	2	43.58	43.80	-2	947	-0.21%
2018/12/06	1	43.45	50	42.85	42.60	-49	955	-5.13%
2018/12/05	5	44.07	19	44.21	43.85	-14	948	-1.48%
2018/12/03	10	45.15	10	45.29	44.85	0	992	0.00%
2018/11/29	0	0.00	3	44.50	43.75	-3	953	-0.31%
2018/11/22	2	40.65	1	41.35	40.65	1	907	0.11%
2018/11/20	1	40.80	0	0.00	40.90	1	972	0.10%
2018/11/13	0	0.00	1	40.20	40.35	-1	1,057	-0.09%
2018/10/29	0	0.00	10	37.10	37.20	-10	1,541	-0.65%
2018/10/25	2	38.40	10	38.40	38.50	-8	1,573	-0.51%
2018/10/24	10	39.70	0	0.00	39.40	10	1,578	0.63%
2018/10/18	3	39.65	0	0.00	39.65	3	1,597	0.19%
2018/10/12	10	37.70	10	38.17	38.20	0	1,592	0.00%
2018/10/11	11	38.00	0	0.00	37.35	11	1,594	0.69%
2018/10/09	0	0.00	1	40.85	41.45	-1	1,530	-0.07%
2018/10/05	2	41.20	0	0.00	41.00	2	1,534	0.13%
2018/10/02	0	0.00	0	42.25	42.25	0	1,530	0.00%
2018/10/01	0	0.00	1	41.70	41.65	-1	1,543	-0.06%
2018/09/20	0	0.00	3	43.20	43.45	-3	1,584	-0.19%
2018/09/14	1	43.50	3	43.72	43.75	-2	1,639	-0.12%
2018/09/13	2	43.00	0	0.00	43.50	2	1,658	0.12%
2018/09/10	4	43.95	2	42.90	42.75	2	1,671	0.12%
2018/09/07	2	45.70	0	0.00	44.80	2	1,864	0.11%
2018/09/05	1	45.75	0	0.00	45.65	1	1,856	0.05%
2018/09/03	0	0.00	1	45.25	44.75	-1	1,950	-0.05%
2018/08/31	1	45.90	0	0.00	45.85	1	1,955	0.05%
2018/08/30	1	46.30	0	0.00	46.30	1	1,974	0.05%
2018/08/29	2	46.48	0	0.00	46.30	2	1,985	0.10%
2018/08/28	0	0.00	6	45.83	46.50	-6	1,955	-0.31%
2018/08/23	1	45.25	0	0.00	44.80	1	1,915	0.05%
2018/08/21	5	45.05	3	45.60	45.95	2	1,903	0.11%
2018/08/20	1	44.95	1	45.15	44.90	0	1,895	0.00%
2018/08/16	1	44.90	11	45.05	45.85	-10	1,861	-0.54%
2018/08/15	1	42.95	0	0.00	44.15	1	1,755	0.06%
2018/08/09	10	41.55	0	0.00	41.50	10	1,648	0.61%
2018/08/02	25	43.12	0	0.00	43.25	25	1,551	1.61%
2018/07/31	0	0.00	1	42.50	42.85	-1	1,511	-0.07%
2018/07/30	5	42.89	0	0.00	43.00	5	1,501	0.33%
2018/07/27	10	42.26	0	0.00	42.25	10	1,483	0.67%
2018/07/26	0	0.00	0.5	41.90	41.90	-0.5	1,475	-0.03%
2018/07/25	5	41.50	0	0.00	41.65	5	1,483	0.34%
2018/07/11	0	0.00	20	41.23	41.25	-20	1,565	-1.28%
2018/07/09	3	41.85	0	0.00	42.10	3	1,567	0.19%
2018/06/29	0	0.00	1	42.75	43.00	-1	1,677	-0.06%
2018/06/26	1	42.65	0	0.00	43.00	1	1,686	0.06%
2018/06/22	10	43.00	0	0.00	42.55	10	1,660	0.60%
2018/06/21	1	43.55	0	0.00	43.60	1	1,647	0.06%
2018/06/14	0	0.00	0.1	45.00	45.00	-0.1	1,438	-0.01%
2018/06/12	8	45.09	6	44.75	44.70	2	1,441	0.14%
2018/06/07	0	0.00	248	46.60	47.10	-248	1,416	-17.51%	大賣/鉅額交易
2018/06/06	1	46.60	0	0.00	46.85	1	1,421	0.07%
2018/06/01	1	46.90	0	0.00	46.90	1	1,478	0.07%
2018/05/31	0	0.00	6	47.19	47.90	-6	1,479	-0.41%
2018/05/29	1	47.60	0	0.00	47.55	1	1,485	0.07%
2018/05/25	1	47.40	3	47.80	47.20	-2	1,525	-0.13%
2018/05/24	1	46.65	0	0.00	47.10	1	1,510	0.07%
2018/05/22	9	47.43	5	47.15	47.30	4	1,526	0.26%
2018/05/16	1	45.35	1	45.20	44.95	0	1,634	0.00%
2018/05/15	1	44.60	0	0.00	44.40	1	1,691	0.06%
2018/05/14	0	0.00	1	45.40	45.40	-1	1,799	-0.06%
2018/05/11	0	0.00	1	45.30	45.00	-1	1,830	-0.05%
2018/05/10	1	45.00	20	44.20	45.30	-19	1,823	-1.04%
2018/05/09	21	43.82	0	0.00	43.75	21	1,836	1.14%
2018/04/16	2	45.05	0	0.00	45.30	2	4,033	0.05%
2018/04/11	1	47.15	0	0.00	46.30	1	4,140	0.02%
2018/04/10	4	47.36	3	47.18	47.10	1	4,235	0.02%
2018/04/09	0	0.00	26	47.23	47.15	-26	4,294	-0.61%
2018/04/03	22	47.35	0	0.00	47.30	22	4,412	0.50%
2018/03/30	0	0.00	9	45.22	45.30	-9	4,645	-0.19%
2018/03/29	0	0.00	5	45.20	45.00	-5	4,935	-0.10%
2018/03/28	0	0.00	33	45.64	45.60	-33	5,181	-0.64%
2018/03/26	2	45.40	0	0.00	45.30	2	5,509	0.04%
2018/03/23	0	0.00	14	45.72	45.75	-14	5,695	-0.25%
2018/03/21	7	46.96	0	0.00	46.95	7	5,678	0.12%
2018/03/19	0	0.00	5	47.65	47.65	-5	5,678	-0.09%
2018/03/15	10	47.15	0	0.00	46.55	10	5,650	0.18%
2018/03/14	3	47.00	0	0.00	47.35	3	5,646	0.05%
2018/03/13	0	0.00	0	48.30	48.00	0	5,633	0.00%
2018/03/09	0	0.00	6	47.45	49.00	-6	5,632	-0.11%
2018/03/08	3	47.53	0	0.00	46.80	3	5,634	0.05%
2018/03/07	0	0.00	2	48.05	47.85	-2	5,602	-0.04%
2018/03/05	1	48.10	0	0.00	48.10	1	5,620	0.02%
2018/03/02	0	0.00	9	48.80	48.85	-9	5,613	-0.16%
2018/02/27	2	49.60	0	0.00	49.45	2	5,569	0.04%
2018/02/26	15	50.40	0	0.00	50.30	15	5,560	0.27%
2018/02/23	55	50.35	0	0.00	50.30	55	5,570	0.99%
2018/02/21	20	50.10	5	50.54	50.90	15	5,563	0.27%
2018/02/12	2	49.00	1	49.55	48.80	1	5,564	0.02%
2018/02/09	2	48.60	0	0.00	50.70	2	5,536	0.04%
2018/02/08	0	0.00	1	49.35	51.20	-1	5,503	-0.02%
2018/02/07	4	49.21	7	49.78	49.05	-3	5,471	-0.05%
2018/02/06	3	51.10	0	0.00	47.35	3	5,452	0.06%
2018/02/05	8	51.78	7	51.43	52.60	1	5,496	0.02%
2018/02/02	2	52.90	9	53.09	52.90	-7	5,490	-0.13%
2018/02/01	0	0.00	3	53.80	52.90	-3	5,513	-0.05%
2018/01/31	0	0.00	1	53.80	53.80	-1	5,515	-0.02%
2018/01/30	13	52.98	0	0.00	53.20	13	5,527	0.24%
2018/01/29	2	54.40	0	0.00	53.70	2	5,645	0.04%
2018/01/26	2	54.25	2	55.70	55.90	0	5,568	0.00%
2018/01/25	8	54.63	6	55.03	54.30	2	5,551	0.04%
2018/01/24	7	52.87	6	54.87	55.00	1	5,524	0.02%
2018/01/23	1	53.80	6	55.42	53.50	-5	5,508	-0.09%
2018/01/22	3	53.90	22	54.29	54.60	-19	5,472	-0.35%
2018/01/19	6	53.57	0	0.00	53.40	6	5,502	0.11%
2018/01/18	20	55.36	19	54.95	54.50	1	5,542	0.02%
2018/01/17	0	0.00	36	55.02	54.40	-36	5,908	-0.61%
2018/01/16	13	53.13	0	0.00	53.90	13	5,799	0.22%
2018/01/15	20	53.56	33	54.07	54.80	-13	5,700	-0.23%
2018/01/12	66	53.71	2	52.90	53.20	64	5,469	1.17%
2018/01/11	0	0.00	4	49.70	51.00	-4	5,056	-0.08%
2018/01/10	11	49.95	17	50.11	48.95	-6	4,929	-0.12%
2018/01/09	0	0.00	0	47.70	47.50	0	4,691	0.00%
2018/01/08	1	46.60	1	46.25	47.10	0	4,696	0.00%
2018/01/05	1	46.85	13.7	47.29	46.60	-12.7	4,679	-0.27%
2018/01/04	19	47.40	0	0.00	47.10	19	4,710	0.40%
2018/01/03	0	0.00	1	48.85	48.70	-1	4,601	-0.02%
2018/01/02	6	49.25	8	49.36	48.85	-2	4,534	-0.04%