致伸 (4915)-聯邦商銀券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
96.8
漲跌
▲0.2
漲幅
+0.21%
成交量
2,076張
產業
上市電子零組件類股
714人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

致伸 (4915)籌碼相關－聯邦商銀券商分點個股進出

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

聯邦商銀券商分點個股進出
聯邦商銀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
2024/05/27	2	95.70	0	0.00	95.40	2	6,212	0.03%
2024/05/20	0	0.00	2	95.50	93.50	-2	6,270	-0.03%
2024/05/16	4	93.83	2	95.20	95.20	2	6,186	0.03%
2024/05/15	4	94.40	0	0.00	93.60	4	6,167	0.06%
2024/05/14	8	94.20	0	0.00	95.90	8	6,226	0.13%
2024/05/10	1	93.70	1	95.20	94.90	0	6,168	0.00%
2024/05/09	2	96.50	0	0.00	96.00	2	6,135	0.03%
2024/05/08	10	98.44	23	99.27	99.20	-13	6,069	-0.21%
2024/05/07	3	94.80	0	0.00	96.20	3	5,972	0.05%
2024/05/06	0	0.00	1	96.30	96.20	-1	5,933	-0.02%
2024/05/02	10	97.40	0	0.00	94.60	10	5,742	0.17%
2024/04/30	6	96.55	2	98.00	97.00	4	5,565	0.07%
2024/04/19	0	0.00	1	86.00	85.40	-1	5,068	-0.02%
2024/04/11	0	0.00	3	86.40	86.80	-3	4,916	-0.06%
2024/04/10	0	0.00	1	84.70	84.70	-1	4,936	-0.02%
2024/04/09	5	82.50	0	0.00	83.30	5	4,947	0.10%
2024/04/03	1	82.90	0	0.00	83.00	1	5,001	0.02%
2024/03/26	0	0.00	1	82.00	82.10	-1	4,584	-0.02%
2024/03/25	1	82.80	0	0.00	82.80	1	4,669	0.02%
2024/03/22	0	0.00	43	84.20	84.50	-43	4,739	-0.91%
2024/03/21	0	0.00	40	85.88	86.70	-40	4,831	-0.83%
2024/03/20	0	0.00	10	89.90	85.50	-10	4,867	-0.21%
2024/03/14	0	0.00	1	79.60	79.50	-1	4,607	-0.02%
2024/03/12	0	0.00	2	76.00	77.50	-2	4,410	-0.05%
2024/03/11	0	0.00	2	74.35	74.60	-2	4,378	-0.05%
2024/03/05	0	0.00	1	76.30	76.80	-1	4,210	-0.02%
2024/03/04	0	73.60	0	0.00	75.70	0	4,155	0.00%
2024/02/29	0	0.00	3	72.30	72.80	-3	4,014	-0.07%
2024/02/27	0	0.00	1	71.90	72.00	-1	3,969	-0.03%
2024/02/22	0	0.00	1	72.10	71.20	-1	3,832	-0.03%
2024/02/21	0	0.00	1	69.80	68.90	-1	3,686	-0.03%
2024/02/19	0	0.00	5	69.16	69.10	-5	3,650	-0.14%
2024/02/15	0	0.00	2	68.25	68.50	-2	3,661	-0.05%
2024/01/19	2	65.00	0	0.00	65.20	2	4,249	0.05%
2024/01/12	1	64.60	2	65.05	64.90	-1	4,376	-0.02%
2024/01/08	2	64.80	2	65.25	65.50	0	4,407	0.00%
2024/01/05	1	66.40	0	0.00	66.40	1	4,324	0.02%
2024/01/04	1	66.20	0	0.00	67.20	1	4,322	0.02%
2024/01/03	0	0.00	6	66.90	67.20	-6	4,297	-0.14%
2024/01/02	0	0.00	1	67.60	67.50	-1	4,282	-0.02%
2023/12/26	1	65.80	0	0.00	66.10	1	4,168	0.02%
2023/12/25	5	66.10	0	0.00	66.00	5	4,151	0.12%
2023/12/22	1	65.40	0	0.00	65.70	1	4,124	0.02%
2023/12/21	2	66.05	0	0.00	66.20	2	4,084	0.05%
2023/12/20	0	0.00	1	65.80	67.10	-1	4,009	-0.02%
2023/12/19	5	65.74	0	0.00	65.90	5	3,879	0.13%
2023/12/18	55	66.31	0	0.00	66.60	55	3,773	1.46%
2023/12/15	5	66.72	3	67.10	66.20	2	3,702	0.05%
2023/12/14	0	0.00	1	66.60	66.80	-1	3,588	-0.03%
2023/12/13	0	0.00	1	65.50	65.70	-1	3,517	-0.03%
2023/12/12	1	63.50	1	64.40	64.20	0	3,520	0.00%
2023/12/11	5	63.60	0	0.00	63.50	5	3,570	0.14%
2023/12/06	1	63.80	0	0.00	63.90	1	4,072	0.02%
2023/11/29	1	65.60	0	0.00	65.50	1	4,342	0.02%
2023/11/21	2	64.15	0	0.00	64.10	2	4,436	0.05%
2023/11/15	2	64.00	0	0.00	63.70	2	4,398	0.05%
2023/11/10	0	0.00	1.3	64.41	64.30	-1.3	4,368	-0.03%
2023/11/08	0	0.00	1	64.60	64.30	-1	4,333	-0.02%
2023/11/07	1	63.10	0	0.00	63.40	1	4,293	0.02%
2023/11/06	0	0.00	3	64.63	64.60	-3	4,229	-0.07%
2023/11/02	1	63.00	0	0.00	63.10	1	4,161	0.02%
2023/11/01	8.3	64.40	0	0.00	62.40	8.3	4,091	0.20%
2023/10/18	0	0.00	10	69.90	70.00	-10	4,099	-0.24%
2023/10/06	4	70.75	4	70.23	70.00	0	4,156	0.00%
2023/10/04	1	69.70	0	0.00	69.30	1	4,164	0.02%
2023/10/03	1	69.60	1	69.50	69.50	0	4,146	0.00%
2023/09/15	0	0.00	2	72.50	71.90	-2	4,428	-0.05%
2023/09/13	1	70.40	0	0.00	71.70	1	4,260	0.02%
2023/09/12	0	0.00	6	69.48	70.40	-6	4,110	-0.15%
2023/09/11	1	67.80	0	0.00	67.90	1	3,817	0.03%
2023/09/08	3	68.23	0	0.00	68.30	3	3,782	0.08%
2023/09/07	1	68.70	1	69.20	68.30	0	3,796	0.00%
2023/09/06	2	67.40	2	68.05	68.00	0	3,658	0.00%
2023/09/05	2	66.75	2	67.05	67.80	0	3,589	0.00%
2023/08/22	0	0.00	2	63.80	63.90	-2	3,721	-0.05%
2023/08/21	1	63.90	0	0.00	64.10	1	3,866	0.03%
2023/08/18	1	64.40	0	0.00	63.90	1	3,901	0.03%
2023/08/14	0	0.00	10	62.20	61.90	-10	3,906	-0.26%
2023/07/28	0	0.00	1	66.40	66.00	-1	3,870	-0.03%
2023/07/24	0	0.00	12	63.70	63.60	-12	3,823	-0.31%
2023/07/21	7	64.70	0	0.00	64.40	7	3,803	0.18%
2023/07/19	0	0.00	1	63.40	62.90	-1	3,724	-0.03%
2023/07/18	1	64.80	0	0.00	64.60	1	3,711	0.03%
2023/07/04	6	61.30	0	0.00	61.40	6	3,530	0.17%
2023/07/03	0	0.00	15	66.10	65.90	-15	3,373	-0.44%
2023/06/30	1	66.10	0	0.00	65.80	1	3,307	0.03%
2023/06/29	2	66.90	2	67.15	65.80	0	3,259	0.00%
2023/06/08	0	0.00	1	65.10	64.90	-1	3,243	-0.03%
2023/06/07	0	0.00	2	64.40	64.50	-2	3,259	-0.06%
2023/05/05	0	0.00	4	62.98	62.50	-4	4,006	-0.10%
2023/05/04	0	0.00	3	62.60	62.20	-3	3,977	-0.08%
2023/05/03	1	61.30	1	63.00	62.50	0	4,012	0.00%
2023/04/20	1	60.50	2	60.50	60.50	-1	3,968	-0.03%
2023/03/28	2	60.40	0	0.00	60.30	2	3,947	0.05%
2023/03/23	0	0.00	1	61.50	61.50	-1	3,967	-0.03%
2023/03/20	0	0.00	1	60.20	60.20	-1	4,076	-0.02%
2023/03/16	1	59.60	0	0.00	59.30	1	4,099	0.02%
2023/03/09	1	62.30	0	0.00	62.30	1	4,331	0.02%
2023/03/06	4	62.50	0	0.00	62.40	4	4,434	0.09%
2023/03/03	2	62.20	0	0.00	62.00	2	4,488	0.04%
2023/03/02	2	62.75	0	0.00	62.70	2	4,582	0.04%
2023/03/01	0	0.00	8	60.34	61.00	-8	4,677	-0.17%
2023/02/24	0	0.00	1	59.80	59.70	-1	4,599	-0.02%
2023/02/22	2	58.20	0	0.00	58.10	2	4,701	0.04%
2023/02/21	1	59.30	65	59.20	59.00	-64	4,795	-1.33%
2023/02/15	1	58.80	1	58.70	59.00	0	5,358	0.00%
2023/02/14	25	58.56	0	0.00	58.60	25	5,444	0.46%
2023/02/10	1	59.40	0	0.00	58.10	1	5,676	0.02%
2023/02/03	40	59.38	2	59.20	59.70	38	6,177	0.62%
2023/02/01	1	58.40	0	0.00	58.50	1	6,371	0.02%
2023/01/10	0	0.00	2	56.50	57.00	-2	6,435	-0.03%
2023/01/09	0	0.00	1	57.20	57.10	-1	6,421	-0.02%
2023/01/05	2	56.75	0	0.00	56.60	2	6,443	0.03%
2023/01/03	0	0.00	1	55.90	55.90	-1	6,474	-0.02%
2022/12/22	0	0.00	2	56.30	55.60	-2	6,896	-0.03%
2022/12/21	0	0.00	1	56.10	55.90	-1	6,928	-0.01%
2022/12/20	1	55.30	0	0.00	55.20	1	6,955	0.01%
2022/12/16	20	57.55	0	0.00	57.40	20	6,907	0.29%
2022/12/14	1	57.60	0	0.00	57.80	1	6,832	0.01%
2022/12/13	2	58.10	0	0.00	57.40	2	6,803	0.03%
2022/12/12	10	56.80	0	0.00	57.60	10	6,701	0.15%
2022/12/08	1	57.50	0	0.00	57.70	1	6,649	0.02%
2022/12/07	2	57.20	2	57.10	57.20	0	6,615	0.00%
2022/12/02	1	58.30	1	58.60	58.30	0	6,686	0.00%
2022/12/01	3	58.03	3	58.00	58.00	0	6,595	0.00%
2022/11/29	0	0.00	6	56.40	56.70	-6	6,446	-0.09%
2022/11/24	3	57.67	4	57.55	58.20	-1	6,154	-0.02%
2022/11/23	4	58.15	2	58.60	58.20	2	5,985	0.03%
2022/11/22	6	57.10	10	57.00	56.70	-4	5,716	-0.07%
2022/11/21	0	0.00	2	56.70	56.20	-2	5,601	-0.04%
2022/11/18	2	56.65	0	0.00	55.50	2	5,542	0.04%
2022/11/17	0	0.00	1	55.80	56.90	-1	5,371	-0.02%
2022/11/15	2	56.00	2	55.10	55.80	0	5,260	0.00%
2022/11/14	6	55.38	1	55.20	55.60	5	5,186	0.10%
2022/11/11	0	0.00	5	55.32	54.50	-5	5,120	-0.10%
2022/11/10	23	53.17	0	0.00	53.00	23	4,940	0.47%
2022/11/08	8	54.61	1	54.80	53.90	7	4,775	0.15%
2022/11/04	11	54.10	0	0.00	54.00	11	4,657	0.24%
2022/11/03	1	53.50	2	54.90	54.90	-1	4,634	-0.02%
2022/11/02	7	54.07	0	0.00	54.50	7	4,583	0.15%
2022/11/01	13	53.26	0	0.00	53.20	13	4,436	0.29%
2022/10/31	27	54.59	0	0.00	54.10	27	4,267	0.63%
2022/10/28	2	55.00	0	0.00	54.60	2	4,116	0.05%
2022/10/25	2	54.70	0	0.00	54.70	2	4,335	0.05%
2022/10/20	3	57.20	0	0.00	57.20	3	5,012	0.06%
2022/10/05	0	0.00	3	60.80	61.90	-3	6,273	-0.05%
2022/10/04	4	59.98	0	0.00	59.90	4	6,223	0.06%
2022/10/03	2	59.60	5	61.66	60.90	-3	6,164	-0.05%
2022/09/30	4	63.40	0	0.00	63.80	4	6,145	0.07%
2022/09/29	4	65.70	4	65.70	65.60	0	6,167	0.00%
2022/09/28	0	0.00	1	65.00	64.20	-1	6,213	-0.02%
2022/09/27	0	0.00	2	64.30	65.20	-2	6,202	-0.03%
2022/09/15	1	66.90	0	0.00	66.70	1	6,969	0.01%
2022/09/13	0	0.00	1	69.70	69.10	-1	7,170	-0.01%
2022/09/08	0	0.00	1	68.50	68.80	-1	7,282	-0.01%
2022/08/31	2	66.95	0	0.00	67.10	2	7,540	0.03%
2022/08/30	1	66.70	0	0.00	66.60	1	7,579	0.01%
2022/08/23	0	0.00	1	66.90	66.70	-1	7,850	-0.01%
2022/08/19	1	69.80	1	70.30	69.90	0	7,904	0.00%
2022/08/10	0	0.00	1	71.20	70.80	-1	8,682	-0.01%
2022/08/05	1	69.70	0	0.00	69.70	1	8,563	0.01%
2022/08/03	0	0.00	10	68.60	68.60	-10	8,453	-0.12%
2022/08/01	2	70.70	3	70.97	71.00	-1	8,329	-0.01%
2022/07/29	45	69.38	38	70.17	69.80	7	8,187	0.09%
2022/07/28	236	68.46	17	68.85	68.50	219	7,925	2.76%	大買/鉅額交易
2022/07/26	0	0.00	4	65.90	64.90	-4	7,867	-0.05%
2022/07/25	4	67.20	0	0.00	67.30	4	7,869	0.05%
2022/07/22	169	66.64	14	66.68	66.90	155	7,719	2.01%	大買/鉅額交易
2022/07/21	9	65.13	5	64.36	65.30	4	7,550	0.05%
2022/07/19	4	63.80	9	64.81	65.40	-5	7,307	-0.07%
2022/07/07	0	0.00	1	60.30	60.40	-1	7,559	-0.01%
2022/07/06	1	60.20	1	61.10	58.50	0	7,551	0.00%
2022/06/22	3	59.83	0	0.00	58.80	3	6,997	0.04%
2022/06/16	0	0.00	1	62.60	62.40	-1	6,508	-0.02%
2022/06/14	5	63.80	5	62.90	63.20	0	6,341	0.00%
2022/06/09	1	63.10	0	0.00	63.10	1	6,073	0.02%
2022/06/08	0	0.00	1	62.30	63.10	-1	5,989	-0.02%
2022/05/31	0	0.00	2	61.00	61.80	-2	5,638	-0.04%
2022/05/25	2	60.50	2	61.60	60.60	0	5,322	0.00%
2022/05/24	0	0.00	2	60.30	60.80	-2	5,147	-0.04%
2022/05/23	199	60.32	0	0.00	60.00	199	4,944	4.02%	大買/鉅額交易
2022/05/20	0	0.00	1	59.40	59.30	-1	4,734	-0.02%
2022/05/19	0	0.00	4	57.30	57.90	-4	4,500	-0.09%
2022/05/12	0	0.00	2	55.20	55.10	-2	4,434	-0.05%
2022/05/10	0	0.00	1	56.20	56.70	-1	4,417	-0.02%
2022/05/03	0	0.00	2	58.10	58.10	-2	4,264	-0.05%
2022/04/27	0	0.00	2	55.40	56.10	-2	3,904	-0.05%
2022/04/26	2	57.30	3	57.37	57.90	-1	3,839	-0.03%
2022/04/21	0	0.00	4	57.53	58.00	-4	3,677	-0.11%
2022/04/20	0	0.00	5	56.46	56.40	-5	3,549	-0.14%
2022/04/15	2	55.40	0	0.00	55.60	2	3,474	0.06%
2022/04/14	2	56.20	14	55.83	55.30	-12	3,450	-0.35%
2022/04/11	0	0.00	4	52.40	51.90	-4	3,348	-0.12%
2022/04/08	0	0.00	1	53.40	53.90	-1	3,345	-0.03%
2022/04/07	3	54.33	1	53.60	53.60	2	3,348	0.06%
2022/04/06	1	55.20	0	0.00	55.30	1	3,239	0.03%
2022/03/15	0	0.00	3	51.20	51.10	-3	4,973	-0.06%
2022/03/11	0	0.00	5	51.30	51.40	-5	5,135	-0.10%
2022/03/10	0	0.00	2	52.20	51.90	-2	5,154	-0.04%
2022/03/08	2	50.50	0	0.00	50.00	2	5,240	0.04%
2022/02/24	2	52.70	0	0.00	51.90	2	5,792	0.03%
2022/02/18	0	0.00	2	54.60	54.70	-2	6,706	-0.03%
2022/02/08	1	55.00	2	54.90	55.00	-1	6,971	-0.01%
2022/02/07	0	0.00	2	54.60	54.90	-2	6,971	-0.03%
2022/01/26	0	0.00	1	53.30	53.20	-1	6,962	-0.01%
2022/01/25	2	53.00	0	0.00	52.90	2	6,996	0.03%
2022/01/24	1	52.70	0	0.00	54.50	1	7,022	0.01%
2022/01/21	1	54.30	1	53.50	54.70	0	7,177	0.00%
2022/01/14	2	54.15	0	0.00	54.30	2	7,032	0.03%
2022/01/11	0	0.00	2	54.30	54.20	-2	6,829	-0.03%
2022/01/10	0	0.00	1	55.60	55.60	-1	6,776	-0.01%
2022/01/07	2	55.80	1	56.00	55.00	1	6,737	0.01%
2022/01/05	1	57.20	0	0.00	57.30	1	6,606	0.02%
2022/01/04	15	57.77	2	57.20	57.70	13	6,496	0.20%
2021/12/28	10	58.00	0	0.00	57.20	10	6,122	0.16%
2021/12/27	1	58.00	1	57.40	57.70	0	5,954	0.00%
2021/12/24	3	56.87	0	0.00	56.90	3	5,831	0.05%
2021/12/23	173	59.68	171	60.34	58.40	2	5,626	0.04%	大買/大賣/
2021/12/22	0	0.00	12	57.99	58.00	-12	4,911	-0.24%
2021/12/14	0	0.00	1	52.00	51.90	-1	4,246	-0.02%
2021/12/09	2	54.20	0	0.00	53.60	2	4,164	0.05%
2021/12/08	0	0.00	1	54.80	54.80	-1	4,123	-0.02%
2021/12/07	1	54.70	22	54.60	54.40	-21	4,049	-0.52%
2021/12/02	1	54.30	0	0.00	53.60	1	3,890	0.03%
2021/12/01	1	55.20	0	0.00	55.10	1	3,798	0.03%
2021/11/30	1	52.80	1	52.80	52.80	0	3,467	0.00%
2021/11/29	1	52.10	2	51.35	52.10	-1	3,378	-0.03%
2021/11/23	0	0.00	2	54.80	53.70	-2	3,138	-0.06%
2021/11/22	2	55.50	0	0.00	55.10	2	3,042	0.07%
2021/11/19	0	0.00	7	56.17	55.50	-7	2,957	-0.24%
2021/11/18	30	57.61	3	57.93	57.30	27	2,801	0.96%
2021/11/17	5	56.20	8	55.35	56.10	-3	2,335	-0.13%
2021/11/16	1	53.90	0	0.00	53.60	1	2,031	0.05%
2021/11/15	1	51.80	1	51.30	53.50	0	1,902	0.00%
2021/11/12	1	50.30	0	0.00	50.30	1	1,780	0.06%
2021/11/10	1	49.95	0	0.00	50.50	1	1,758	0.06%
2021/11/09	1	49.85	0	0.00	49.70	1	1,743	0.06%
2021/11/05	2	49.80	0	0.00	50.00	2	1,711	0.12%
2021/11/04	1	50.20	0	0.00	50.30	1	1,707	0.06%
2021/10/29	1	52.00	0	0.00	51.50	1	1,822	0.05%
2021/10/27	0	0.00	1	51.90	51.00	-1	1,764	-0.06%
2021/09/17	0	0.00	4	50.40	51.40	-4	2,930	-0.14%
2021/09/14	1	50.70	0	0.00	50.50	1	3,010	0.03%
2021/09/13	1	50.70	0	0.00	50.70	1	3,006	0.03%
2021/09/10	13	51.22	4	51.80	51.50	9	3,029	0.30%
2021/09/09	1	52.00	0	0.00	51.90	1	3,041	0.03%
2021/09/06	0	0.00	1	51.60	51.40	-1	3,038	-0.03%
2021/09/02	1	52.60	1	52.30	52.30	0	3,024	0.00%
2021/08/18	0	0.00	1	49.10	49.70	-1	3,078	-0.03%
2021/08/11	1	52.90	1	51.90	52.20	0	3,064	0.00%
2021/08/10	0	0.00	1	52.60	52.50	-1	3,085	-0.03%
2021/08/09	1	53.80	0	0.00	53.40	1	3,103	0.03%
2021/08/06	1	59.00	0	0.00	59.20	1	3,071	0.03%
2021/08/05	2	59.90	0	0.00	59.90	2	3,050	0.07%
2021/08/04	0	0.00	1	59.70	59.60	-1	3,035	-0.03%
2021/08/03	1	59.20	0	0.00	59.10	1	3,032	0.03%
2021/08/02	10	60.84	0	0.00	60.50	10	2,965	0.34%
2021/07/30	1	62.20	2	62.00	61.50	-1	2,886	-0.03%
2021/07/29	6	61.53	7.7	63.45	60.40	-1.7	2,757	-0.06%
2021/07/28	0	0.00	1	60.10	60.00	-1	2,410	-0.04%
2021/07/26	3	59.57	1	59.50	59.70	2	2,337	0.09%
2021/07/19	0	0.00	5	57.70	57.30	-5	2,354	-0.21%
2021/06/08	1.1	51.83	0	0.00	51.80	1.1	3,476	0.03%
2021/06/04	2.1	52.50	1	52.70	52.80	1.1	3,761	0.03%
2021/06/03	0	0.00	1	52.30	52.30	-1	3,825	-0.03%
2021/06/02	1	52.60	0	0.00	52.30	1	3,852	0.03%
2021/05/31	1	53.00	0	0.00	53.10	1	3,894	0.03%
2021/05/24	0	0.00	1	51.20	51.40	-1	4,431	-0.02%
2021/05/19	1	50.20	0	0.00	50.20	1	4,839	0.02%
2021/05/12	0	0.00	1	49.20	50.50	-1	5,974	-0.02%
2021/05/11	0	0.00	0.1	54.30	53.40	-0.1	6,523	0.00%
2021/05/10	1	56.10	0	0.00	56.30	1	6,778	0.01%
2021/05/05	0.1	57.00	0	0.00	56.60	0.1	7,444	0.00%
2021/04/29	0.1	61.10	0	0.00	60.90	0.1	7,962	0.00%
2021/04/23	0.1	59.58	0	0.00	59.50	0.1	8,950	0.00%
2021/04/20	2	62.80	0.1	63.10	62.80	1.9	9,662	0.02%
2021/04/14	0	0.00	5	59.32	60.00	-5	9,741	-0.05%
2021/04/13	0	0.00	6	60.40	60.40	-6	9,761	-0.06%
2021/04/12	1	62.00	0	0.00	61.50	1	9,769	0.01%
2021/04/09	1	63.10	0	0.00	62.10	1	9,773	0.01%
2021/04/08	1	62.50	0	0.00	63.10	1	9,761	0.01%
2021/04/06	0.1	62.10	100	61.92	62.00	-99.9	9,888	-1.01%
2021/04/01	3	62.37	100	62.60	62.30	-97	9,866	-0.98%
2021/03/31	10	63.90	0	0.00	63.60	10	9,826	0.10%
2021/03/26	1	62.00	0	0.00	62.40	1	9,785	0.01%
2021/03/25	1	61.80	0	0.00	61.10	1	9,767	0.01%
2021/03/23	1	63.80	0	0.00	63.70	1	9,775	0.01%
2021/03/18	0	0.00	1	65.00	64.80	-1	9,600	-0.01%
2021/03/16	0	0.00	5	64.60	64.20	-5	9,585	-0.05%
2021/03/15	5	64.20	5	65.20	64.10	0	9,611	0.00%
2021/03/12	5	64.70	0	0.00	64.70	5	9,597	0.05%
2021/03/11	5	63.80	7	64.99	65.70	-2	9,602	-0.02%
2021/03/10	3	63.40	8	63.86	64.20	-5	9,550	-0.05%
2021/03/09	0.1	60.60	0	0.00	61.90	0.1	9,537	0.00%
2021/03/04	1	60.10	1	60.90	60.30	0	9,779	0.00%
2021/02/26	1.3	62.60	0	0.00	61.00	1.3	9,731	0.01%
2021/02/25	51	64.16	0	0.00	64.10	51	9,661	0.53%
2021/02/24	1	63.30	1	64.00	65.00	0	9,547	0.00%
2021/02/23	1	62.80	0	0.00	63.10	1	9,452	0.01%
2021/02/22	0	0.00	4	66.40	64.80	-4	9,440	-0.04%
2021/02/19	50	64.92	0	0.00	65.40	50	9,336	0.54%
2021/02/17	54	64.04	2	64.25	64.90	52	9,156	0.57%
2021/02/05	50	62.04	3	62.57	60.80	47	8,941	0.53%
2021/02/03	4	59.05	4	61.05	58.90	0	8,623	0.00%
2021/02/02	0	0.00	4	59.43	59.90	-4	8,293	-0.05%
2021/02/01	0	0.00	1	57.20	57.90	-1	7,781	-0.01%
2021/01/29	2	56.00	0	0.00	55.70	2	7,690	0.03%
2021/01/28	2	55.85	4	55.33	56.00	-2	7,533	-0.03%
2021/01/26	4	54.88	0	0.00	53.90	4	7,305	0.05%
2021/01/25	0	0.00	2	55.00	55.80	-2	7,138	-0.03%
2021/01/22	0	0.00	2	54.20	54.30	-2	7,269	-0.03%
2021/01/21	0	0.00	10	54.52	53.90	-10	7,174	-0.14%
2021/01/20	4	53.55	0	0.00	53.50	4	7,055	0.06%
2021/01/19	0	0.00	1	54.50	54.50	-1	6,859	-0.01%
2021/01/18	2	54.00	3	53.97	54.20	-1	6,599	-0.02%
2021/01/15	0	0.00	1	52.30	52.40	-1	6,168	-0.02%
2021/01/14	7	52.14	10	51.76	52.30	-3	6,031	-0.05%
2021/01/13	0	0.00	2	49.08	49.15	-2	5,572	-0.04%
2021/01/11	1	48.20	0	0.00	48.25	1	5,352	0.02%
2021/01/07	0	0.00	5	47.60	48.70	-5	5,446	-0.09%
2021/01/06	1	48.20	0	0.00	47.50	1	5,412	0.02%
2021/01/05	2	48.70	0	0.00	49.00	2	5,344	0.04%
2020/12/29	0	0.00	3	48.23	48.40	-3	5,288	-0.06%
2020/12/22	2	46.75	0	0.00	46.80	2	5,254	0.04%
2020/12/18	3	49.27	2	48.63	48.55	1	5,259	0.02%
2020/12/17	0	0.00	2	48.90	49.15	-2	5,210	-0.04%
2020/12/15	0	0.00	1	47.60	47.85	-1	5,235	-0.02%
2020/12/14	0	0.00	10	49.17	48.50	-10	5,193	-0.19%
2020/12/11	0	0.00	80	48.24	48.50	-80	5,192	-1.54%
2020/12/10	0	0.00	100	48.45	47.95	-100	5,300	-1.89%
2020/12/09	0	0.00	40	49.05	48.75	-40	5,271	-0.76%
2020/12/08	1	48.95	0	0.00	48.85	1	5,257	0.02%
2020/12/04	2	48.55	0	0.00	48.50	2	5,253	0.04%
2020/12/03	1	48.90	1	49.20	49.00	0	5,292	0.00%
2020/12/02	0	0.00	1	48.80	48.80	-1	5,298	-0.02%
2020/12/01	2	46.15	0	0.00	46.70	2	5,159	0.04%
2020/11/30	1	47.00	1	47.10	46.70	0	5,194	0.00%
2020/11/26	1	46.90	0	0.00	46.95	1	5,295	0.02%
2020/11/25	0	0.00	5	47.58	47.25	-5	5,295	-0.09%
2020/11/24	2	48.30	0	0.00	47.15	2	5,339	0.04%
2020/11/23	0	0.00	4	48.04	48.10	-4	5,487	-0.07%
2020/11/20	1	48.05	0	0.00	47.85	1	5,969	0.02%
2020/11/19	1	47.40	1	48.00	48.00	0	6,280	0.00%
2020/11/18	0	0.00	4	46.74	47.15	-4	6,249	-0.06%
2020/11/12	3	46.80	0	0.00	46.75	3	6,162	0.05%
2020/11/11	2	47.00	1	47.35	46.95	1	6,126	0.02%
2020/11/10	1	47.10	0	0.00	46.85	1	5,999	0.02%
2020/11/09	1	46.90	1	46.80	46.80	0	5,921	0.00%
2020/11/06	10	47.00	4	46.85	47.15	6	5,840	0.10%
2020/11/05	0	0.00	3	46.17	46.65	-3	5,665	-0.05%
2020/11/04	80	46.41	2	46.35	45.45	78	5,552	1.40%
2020/11/03	150	45.79	0	0.00	45.70	150	5,484	2.73%	大買/鉅額交易
2020/11/02	1	45.25	1	44.70	45.25	0	5,409	0.00%
2020/10/30	0	0.00	4	45.03	44.40	-4	5,310	-0.08%
2020/10/28	0	0.00	3	43.75	43.45	-3	5,112	-0.06%
2020/10/27	1	43.90	0	0.00	44.30	1	5,143	0.02%
2020/10/23	3	44.35	0	0.00	44.80	3	5,215	0.06%
2020/10/22	3	44.50	0	0.00	44.70	3	5,215	0.06%
2020/10/15	1	45.15	5	45.20	45.00	-4	5,344	-0.07%
2020/10/14	5	44.57	0	0.00	44.60	5	5,391	0.09%
2020/09/25	0	0.00	1	41.75	42.00	-1	6,222	-0.02%
2020/09/24	1	42.45	0	0.00	42.50	1	6,207	0.02%
2020/09/22	0	0.00	3	43.40	43.40	-3	6,191	-0.05%
2020/09/16	2	44.95	0	0.00	44.60	2	6,286	0.03%
2020/09/15	0	0.00	1	45.25	45.40	-1	6,253	-0.02%
2020/09/08	11	43.66	0	0.00	43.15	11	6,056	0.18%
2020/09/07	0	0.00	1	44.30	43.80	-1	5,985	-0.02%
2020/09/04	1	43.00	4	43.93	44.00	-3	5,950	-0.05%
2020/09/03	1	42.55	0	0.00	42.50	1	5,931	0.02%
2020/09/02	1	43.00	0	0.00	42.90	1	5,994	0.02%
2020/09/01	3	44.08	0	0.00	43.90	3	5,970	0.05%
2020/08/31	1	45.05	0	0.00	44.70	1	5,915	0.02%
2020/08/28	1	45.75	0	0.00	45.85	1	5,923	0.02%
2020/08/27	0	0.00	1	47.00	46.40	-1	5,964	-0.02%
2020/08/26	2	46.25	4	46.61	46.55	-2	5,783	-0.03%
2020/08/25	10	44.50	17	44.81	45.00	-7	5,292	-0.13%
2020/08/24	0	0.00	4	42.15	42.45	-4	4,943	-0.08%
2020/08/20	2	39.00	0	0.00	39.35	2	4,855	0.04%
2020/08/19	1	40.80	0	0.00	40.60	1	4,778	0.02%
2020/08/18	1	41.00	0	0.00	40.95	1	4,762	0.02%
2020/08/11	1	41.55	0	0.00	41.70	1	4,801	0.02%
2020/08/10	0	0.00	2	42.70	42.20	-2	4,800	-0.04%
2020/08/07	0	0.00	1	42.40	42.25	-1	4,820	-0.02%
2020/08/05	1	42.25	0	0.00	42.15	1	4,965	0.02%
2020/08/04	1	41.80	1	42.40	42.30	0	4,934	0.00%
2020/07/31	0	0.00	2	41.85	41.85	-2	4,860	-0.04%
2020/07/30	2	41.05	0	0.00	41.75	2	4,821	0.04%
2020/07/24	4	41.98	0	0.00	41.70	4	4,789	0.08%
2020/07/23	0	0.00	2	43.78	43.00	-2	4,732	-0.04%
2020/07/21	5	42.58	0	0.00	42.50	5	4,640	0.11%
2020/07/20	3	43.67	0	0.00	42.95	3	4,574	0.07%
2020/07/16	0	0.00	1	46.10	46.00	-1	4,292	-0.02%
2020/07/15	0	0.00	1	46.05	45.95	-1	4,248	-0.02%
2020/07/14	1	45.75	2	46.45	45.60	-1	4,313	-0.02%
2020/07/13	4	45.79	0	0.00	45.90	4	4,271	0.09%
2020/07/10	1	46.85	0	0.00	46.55	1	4,210	0.02%
2020/07/06	0	0.00	1	49.50	48.75	-1	3,839	-0.03%
2020/07/02	1	48.30	0	0.00	48.55	1	3,762	0.03%
2020/07/01	0	0.00	1	48.10	48.50	-1	3,760	-0.03%
2020/06/30	0	0.00	2	47.28	47.90	-2	3,753	-0.05%
2020/06/29	4	46.39	0	0.00	46.15	4	3,738	0.11%
2020/06/24	1	47.80	0	0.00	47.75	1	3,646	0.03%
2020/06/22	2	49.43	0	0.00	49.20	2	3,532	0.06%
2020/06/19	1	50.30	1	51.40	49.95	0	3,536	0.00%
2020/06/17	0	0.00	2	48.55	48.80	-2	3,430	-0.06%
2020/06/12	0	0.00	4	48.10	49.10	-4	3,496	-0.11%
2020/06/11	2	50.25	0	0.00	49.20	2	3,480	0.06%
2020/06/09	2	51.30	4	51.05	51.30	-2	3,344	-0.06%
2020/06/03	0	0.00	3	50.07	50.00	-3	3,227	-0.09%
2020/06/01	0	0.00	3	47.40	47.50	-3	3,088	-0.10%
2020/05/29	2	46.43	0	0.00	46.35	2	3,079	0.06%
2020/05/28	0	0.00	2	47.35	47.35	-2	3,094	-0.06%
2020/05/26	0	0.00	2	47.20	46.75	-2	3,115	-0.06%
2020/05/25	1	45.60	0	0.00	46.50	1	3,166	0.03%
2020/05/22	2	46.30	0	0.00	46.30	2	3,197	0.06%
2020/05/21	0	0.00	2	47.33	46.80	-2	3,196	-0.06%
2020/05/20	1	46.25	1	47.00	46.90	0	3,181	0.00%
2020/05/19	4	46.56	0	0.00	46.50	4	3,183	0.13%
2020/05/15	2	46.85	3	48.00	47.95	-1	3,274	-0.03%
2020/05/14	6	48.83	0	0.00	47.80	6	3,272	0.18%
2020/05/13	2	48.68	2	50.10	50.40	0	3,215	0.00%
2020/05/12	2	48.08	4	49.26	49.65	-2	3,169	-0.06%
2020/05/11	1	48.00	0	0.00	48.00	1	3,115	0.03%
2020/05/08	2	47.80	0	0.00	47.65	2	3,110	0.06%
2020/05/06	0	0.00	1	46.75	46.35	-1	3,107	-0.03%
2020/05/04	1	45.50	0	0.00	45.50	1	3,161	0.03%
2020/04/30	2	47.28	0	0.00	47.10	2	3,151	0.06%
2020/04/29	0	0.00	1	48.00	47.80	-1	3,149	-0.03%
2020/04/28	2	47.75	0	0.00	47.80	2	3,161	0.06%
2020/04/22	0	0.00	1	46.40	47.10	-1	3,271	-0.03%
2020/04/14	3	43.90	1	44.00	44.00	2	3,159	0.06%
2020/04/09	1	43.85	2	44.10	44.25	-1	3,222	-0.03%
2020/04/08	1	43.30	0	0.00	43.45	1	3,221	0.03%
2020/04/07	0	0.00	1	42.00	42.40	-1	3,174	-0.03%
2020/03/27	0	0.00	1	38.80	38.70	-1	3,043	-0.03%
2020/03/26	1	38.95	0	0.00	38.65	1	3,014	0.03%
2020/03/25	1	39.35	1	39.45	39.40	0	3,008	0.00%
2020/03/24	0	0.00	1	36.65	36.50	-1	2,964	-0.03%
2020/03/16	0	0.00	2	41.70	40.00	-2	2,936	-0.07%
2020/03/13	0	0.00	2	39.50	41.00	-2	2,914	-0.07%
2020/03/12	0	0.00	3	43.27	42.95	-3	2,885	-0.10%
2020/03/11	0	0.00	1	47.50	46.70	-1	2,843	-0.04%
2020/03/09	3	45.55	0	0.00	45.30	3	2,855	0.11%
2020/03/05	0	0.00	4	49.34	49.15	-4	2,852	-0.14%
2020/03/04	0	0.00	23	48.36	48.35	-23	2,891	-0.80%
2020/02/25	0	0.00	8	50.90	51.00	-8	2,863	-0.28%
2020/02/21	1	53.00	0	0.00	52.90	1	2,933	0.03%
2020/02/19	0	0.00	1	54.00	53.50	-1	2,975	-0.03%
2020/02/17	1	53.10	0	0.00	53.50	1	3,061	0.03%
2020/02/13	2	53.70	0	0.00	53.20	2	3,287	0.06%
2020/02/12	0	0.00	1	52.50	52.80	-1	3,369	-0.03%
2020/02/07	1	52.50	0	0.00	52.40	1	3,887	0.03%
2020/02/06	1	52.30	0	0.00	52.80	1	4,146	0.02%
2020/02/05	1	52.00	0	0.00	52.10	1	4,369	0.02%
2020/01/30	1	53.20	10	53.50	53.20	-9	5,243	-0.17%
2020/01/20	3	59.10	0	0.00	59.10	3	5,266	0.06%
2020/01/17	6	59.53	0	0.00	59.50	6	5,318	0.11%
2020/01/16	1	59.50	0	0.00	59.40	1	5,400	0.02%
2020/01/15	3	60.00	0	0.00	59.80	3	5,465	0.05%
2020/01/09	1	60.00	0	0.00	59.70	1	5,932	0.02%
2020/01/08	10	59.96	6	60.65	59.70	4	6,020	0.07%
2020/01/07	13	61.58	0	0.00	61.20	13	6,092	0.21%
2020/01/06	12	62.23	0	0.00	62.10	12	6,167	0.19%
2020/01/02	0	0.00	4	64.05	64.10	-4	6,331	-0.06%
2019/12/25	0	0.00	1	62.40	62.60	-1	7,195	-0.01%
2019/12/24	1	62.60	0	0.00	62.30	1	7,296	0.01%
2019/12/19	3	62.40	0	0.00	62.50	3	7,607	0.04%
2019/12/18	1	62.80	0	0.00	62.40	1	7,631	0.01%
2019/12/13	5	62.12	0	0.00	61.90	5	7,714	0.06%
2019/12/12	1	63.00	0	0.00	62.90	1	7,743	0.01%
2019/12/11	4	63.43	0	0.00	63.30	4	7,751	0.05%
2019/12/10	0	0.00	50	63.35	63.50	-50	7,871	-0.64%
2019/12/06	2	62.80	0	0.00	62.50	2	8,147	0.02%
2019/12/04	5	62.80	0	0.00	62.70	5	8,454	0.06%
2019/11/29	3	62.90	0	0.00	62.50	3	8,447	0.04%
2019/11/21	1	64.00	0	0.00	64.30	1	8,765	0.01%
2019/11/19	1	66.10	0	0.00	66.00	1	9,166	0.01%
2019/11/18	1	66.90	0	0.00	66.70	1	9,281	0.01%
2019/11/14	1	67.30	0	0.00	67.10	1	9,384	0.01%
2019/11/12	1	66.00	1	64.60	65.90	0	9,479	0.00%
2019/11/11	1	64.40	0	0.00	64.00	1	9,646	0.01%
2019/11/07	4	66.35	0	0.00	66.30	4	9,805	0.04%
2019/11/06	2	66.70	2	66.90	66.60	0	9,818	0.00%
2019/11/05	6	66.30	0	0.00	66.50	6	9,702	0.06%
2019/11/04	1	65.10	0	0.00	65.60	1	9,686	0.01%
2019/10/31	0	0.00	10	64.80	65.00	-10	10,188	-0.10%
2019/10/30	10	63.90	0	0.00	63.90	10	10,575	0.09%
2019/10/25	0	0.00	2	64.20	64.20	-2	9,933	-0.02%
2019/10/24	2	63.20	0	0.00	64.00	2	9,892	0.02%
2019/10/23	1	62.70	0	0.00	62.70	1	9,849	0.01%
2019/10/22	1	63.50	0	0.00	63.10	1	9,833	0.01%
2019/10/21	0	0.00	1	63.60	64.30	-1	9,599	-0.01%
2019/10/16	0	0.00	1	63.20	63.30	-1	9,571	-0.01%
2019/10/15	1	62.80	3	62.60	62.30	-2	9,508	-0.02%
2019/10/09	1	62.20	0	0.00	62.20	1	9,397	0.01%
2019/10/08	3	63.13	0	0.00	62.60	3	9,464	0.03%
2019/10/07	0	0.00	4	63.40	63.70	-4	9,548	-0.04%
2019/10/04	3	62.60	0	0.00	62.50	3	9,463	0.03%
2019/10/03	0	0.00	1	63.00	63.60	-1	9,263	-0.01%
2019/09/26	1	60.80	0	0.00	60.50	1	8,827	0.01%
2019/09/24	0	0.00	1	63.00	61.50	-1	9,042	-0.01%
2019/09/23	1	61.30	1	61.20	61.20	0	8,835	0.00%
2019/09/20	1	60.90	1	61.20	61.20	0	8,840	0.00%
2019/09/12	1	62.70	1	62.40	62.40	0	8,809	0.00%
2019/09/11	1	61.60	1	61.80	61.80	0	8,800	0.00%
2019/09/10	1	61.10	3	61.80	61.80	-2	8,753	-0.02%
2019/09/09	4	60.58	30	60.80	60.30	-26	8,612	-0.30%
2019/09/06	45	61.06	2	61.10	59.80	43	8,539	0.50%
2019/09/04	0	0.00	10	58.90	59.20	-10	8,278	-0.12%
2019/09/02	11	59.25	11	59.78	59.10	0	8,384	0.00%
2019/08/29	0	0.00	5	58.70	58.00	-5	8,373	-0.06%
2019/08/28	2	57.80	0	0.00	57.80	2	8,474	0.02%
2019/08/27	0	0.00	56	57.93	57.50	-56	8,496	-0.66%
2019/08/26	12	58.00	45	57.97	56.70	-33	8,490	-0.39%
2019/08/23	10	61.40	2	61.00	61.20	8	8,348	0.10%
2019/08/22	38	63.13	0	0.00	62.20	38	8,279	0.46%
2019/08/21	2	61.35	0	0.00	61.80	2	7,926	0.03%
2019/08/16	2	59.20	2	59.40	59.30	0	7,800	0.00%
2019/08/15	0	0.00	5	60.46	59.00	-5	7,687	-0.07%
2019/08/14	12	61.37	12	62.03	62.20	0	7,419	0.00%
2019/08/13	2	59.80	1	59.90	59.70	1	7,159	0.01%
2019/08/12	3	60.13	3	60.13	60.00	0	7,064	0.00%
2019/08/08	1	58.40	6	58.90	58.70	-5	6,838	-0.07%
2019/08/07	5	58.94	6	58.48	58.40	-1	6,678	-0.01%
2019/08/06	8	58.98	5	58.10	60.40	3	6,522	0.05%
2019/08/05	7	60.76	5	60.40	58.60	2	6,359	0.03%
2019/08/02	6	59.17	40	58.88	59.90	-34	6,038	-0.56%
2019/08/01	3	58.63	5	56.72	58.80	-2	5,477	-0.04%
2019/07/31	0	0.00	2	53.50	53.50	-2	5,012	-0.04%
2019/07/19	1	53.00	1	53.50	53.50	0	5,151	0.00%
2019/07/18	1	54.00	0	0.00	53.00	1	5,120	0.02%
2019/07/11	2	57.00	10	57.30	56.80	-8	4,848	-0.16%
2019/07/09	0	0.00	97	55.32	54.60	-97	4,693	-2.07%
2019/07/08	10	55.80	0	0.00	55.40	10	4,791	0.21%
2019/07/05	2	55.50	0	0.00	55.50	2	4,967	0.04%
2019/07/03	0	0.00	2	54.80	54.50	-2	5,013	-0.04%
2019/07/01	2	56.40	0	0.00	56.50	2	5,152	0.04%
2019/06/25	1	54.40	0	0.00	54.40	1	5,124	0.02%
2019/06/19	27	54.44	12	55.18	56.30	15	5,108	0.29%
2019/06/18	27	52.12	0	0.00	52.50	27	4,982	0.54%
2019/06/12	19	52.00	0	0.00	52.00	19	4,986	0.38%
2019/06/06	1	48.80	0	0.00	48.65	1	5,141	0.02%
2019/06/05	1	49.50	0	0.00	49.50	1	5,133	0.02%
2019/06/04	56	49.80	0	0.00	49.00	56	5,069	1.10%
2019/06/03	52	48.24	0	0.00	48.35	52	4,984	1.04%
2019/05/27	0	0.00	423	46.96	47.05	-423	5,015	-8.43%	大賣/鉅額交易
2019/05/24	84	48.72	0	0.00	48.60	84	4,961	1.69%
2019/05/23	2	49.50	0	0.00	50.20	2	4,901	0.04%
2019/05/20	10	52.10	1	52.30	52.30	9	5,167	0.17%
2019/05/17	50	51.50	10	52.90	51.80	40	5,326	0.75%
2019/05/14	44	55.60	0	0.00	55.30	44	5,622	0.78%
2019/05/13	0	0.00	10	55.00	55.30	-10	5,616	-0.18%
2019/05/10	0	0.00	1	57.10	58.00	-1	5,551	-0.02%
2019/05/02	1	62.00	0	0.00	62.60	1	5,275	0.02%
2019/04/29	5	63.40	0	0.00	61.40	5	5,210	0.10%
2019/04/26	5	69.00	0	0.00	68.20	5	5,073	0.10%
2019/04/25	5	68.90	0	0.00	69.60	5	5,137	0.10%
2019/04/24	5	68.10	0	0.00	68.10	5	5,129	0.10%
2019/04/18	0	0.00	8	67.90	67.60	-8	5,206	-0.15%
2019/04/15	16	68.11	0	0.00	67.30	16	5,255	0.30%
2019/04/11	40	68.71	1	67.00	67.00	39	5,076	0.77%
2019/04/09	38	64.60	0	0.00	64.80	38	4,748	0.80%
2019/04/08	38	63.02	20	63.55	64.20	18	4,694	0.38%
2019/04/03	80	62.71	20	61.90	61.90	60	4,510	1.33%
2019/04/02	82	60.98	0	0.00	61.90	82	4,403	1.86%
2019/03/22	20	61.50	20	60.10	60.10	0	4,051	0.00%
2019/03/21	0	0.00	2	62.30	61.00	-2	4,009	-0.05%
2019/03/15	1	61.90	1	62.50	62.40	0	3,841	0.00%
2019/03/14	0	0.00	2	61.80	62.20	-2	3,792	-0.05%
2019/02/27	0	0.00	2	58.90	58.20	-2	3,573	-0.06%
2019/02/26	2	57.50	2	57.90	57.70	0	3,559	0.00%
2019/01/29	0	0.00	6	49.88	50.70	-6	3,257	-0.18%
2019/01/28	0	0.00	4	50.40	50.50	-4	3,267	-0.12%
2019/01/25	1	49.85	0	0.00	50.30	1	3,297	0.03%
2019/01/22	9	48.65	0	0.00	48.55	9	3,339	0.27%
2019/01/18	0	0.00	20	48.95	49.10	-20	3,372	-0.59%
2019/01/17	20	47.75	0	0.00	47.90	20	3,386	0.59%
2019/01/16	0	0.00	5	50.60	50.90	-5	3,300	-0.15%
2019/01/14	0	0.00	8	49.65	49.65	-8	3,218	-0.25%
2019/01/11	4	49.45	1	50.40	49.65	3	3,210	0.09%
2019/01/10	1	49.90	12	49.73	49.85	-11	3,201	-0.34%
2019/01/09	16	48.58	20	48.47	48.45	-4	3,096	-0.13%
2019/01/08	5	44.00	5	44.95	45.30	0	2,971	0.00%
2019/01/03	15	45.83	0	0.00	44.60	15	2,948	0.51%
2018/12/19	0	0.00	4	45.10	44.50	-4	3,000	-0.13%
2018/12/04	5	47.50	0	0.00	46.90	5	3,072	0.16%
2018/11/28	0	0.00	2	41.58	42.30	-2	2,850	-0.07%
2018/11/27	1	40.55	0	0.00	41.20	1	2,829	0.04%
2018/11/26	1	40.90	1	41.40	40.95	0	2,806	0.00%
2018/11/23	0	0.00	3	40.72	40.60	-3	2,806	-0.11%
2018/11/22	4	42.23	0	0.00	41.30	4	2,808	0.14%
2018/11/20	0	0.00	4	42.59	42.60	-4	2,804	-0.14%
2018/11/19	1	42.05	0	0.00	42.30	1	2,752	0.04%
2018/11/16	0	0.00	3	41.10	41.10	-3	2,609	-0.11%
2018/11/13	0	0.00	20	38.80	40.05	-20	2,384	-0.84%
2018/11/08	0	0.00	1	39.50	39.50	-1	2,134	-0.05%
2018/11/07	15	38.65	0	0.00	38.50	15	2,098	0.71%
2018/11/06	2	39.75	1	38.85	38.85	1	2,098	0.05%
2018/11/05	3	39.93	15	39.90	39.90	-12	2,094	-0.57%
2018/11/01	0	0.00	2	42.00	41.30	-2	2,095	-0.10%
2018/10/26	2	41.15	0	0.00	40.00	2	2,203	0.09%
2018/10/25	9	41.81	0	0.00	40.90	9	2,219	0.41%
2018/10/19	0	0.00	2	44.40	43.90	-2	2,283	-0.09%
2018/10/12	2	43.40	4	43.10	43.95	-2	2,475	-0.08%
2018/10/11	0	0.00	27	43.13	43.05	-27	2,478	-1.09%
2018/10/09	0	0.00	2	48.10	47.80	-2	2,458	-0.08%
2018/10/08	5	49.00	0	0.00	49.20	5	2,459	0.20%
2018/10/04	0	0.00	2	50.20	50.20	-2	2,473	-0.08%
2018/10/03	37	50.84	8	50.40	50.40	29	2,488	1.17%
2018/10/01	0	0.00	1	50.40	50.40	-1	2,422	-0.04%
2018/09/27	0	0.00	2	49.03	48.70	-2	2,432	-0.08%
2018/09/26	1	49.00	0	0.00	49.15	1	2,440	0.04%
2018/09/25	1	48.25	0	0.00	48.25	1	2,441	0.04%
2018/09/21	1	49.00	0	0.00	49.00	1	2,451	0.04%
2018/09/17	2	47.95	0	0.00	48.45	2	2,441	0.08%
2018/09/14	2	47.40	2	48.18	48.45	0	2,438	0.00%
2018/09/07	3	50.30	0	0.00	51.30	3	2,415	0.12%
2018/09/04	0	0.00	1	55.50	55.30	-1	2,330	-0.04%
2018/09/03	1	55.50	10	57.04	55.20	-9	2,309	-0.39%
2018/08/31	16	56.84	24	56.55	57.00	-8	2,314	-0.35%
2018/08/30	1	58.10	0	0.00	57.70	1	2,359	0.04%
2018/08/29	2	58.45	2	59.10	58.90	0	2,395	0.00%
2018/08/28	15	59.21	1	59.00	59.00	14	2,385	0.59%
2018/08/24	0	0.00	1	55.80	55.80	-1	2,329	-0.04%
2018/08/21	2	56.60	0	0.00	55.80	2	2,325	0.09%
2018/08/13	0	0.00	2	56.55	56.80	-2	2,417	-0.08%
2018/08/07	2	60.80	1	60.30	60.00	1	2,353	0.04%
2018/08/03	3	56.90	2	57.10	57.10	1	2,265	0.04%
2018/08/01	0	0.00	2	57.70	57.70	-2	2,247	-0.09%
2018/07/31	2	56.90	0	0.00	57.50	2	2,207	0.09%
2018/07/18	2	53.10	0	0.00	52.60	2	2,038	0.10%
2018/06/12	3	61.00	0	0.00	60.80	3	2,089	0.14%
2018/06/08	0	0.00	5	62.60	62.10	-5	2,092	-0.24%
2018/05/28	5	58.10	0	0.00	58.50	5	2,205	0.23%
2018/05/24	0	0.00	3	57.50	57.50	-3	2,353	-0.13%
2018/05/21	0	0.00	3	57.20	56.90	-3	2,449	-0.12%
2018/05/18	3	56.40	0	0.00	55.30	3	2,413	0.12%
2018/05/17	3	56.50	0	0.00	56.30	3	2,437	0.12%
2018/05/10	3	58.80	3	59.70	60.80	0	2,517	0.00%
2018/03/30	1	64.80	1	62.20	62.20	0	4,181	0.00%
2018/03/29	1	64.00	1	64.30	64.40	0	4,165	0.00%
2018/03/22	10	64.00	0	0.00	63.30	10	4,141	0.24%
2018/03/13	2	69.20	0	0.00	69.90	2	4,231	0.05%
2018/03/05	10	71.00	0	0.00	70.60	10	4,465	0.22%
2018/02/09	0	0.00	1	73.80	74.60	-1	4,675	-0.02%
2018/01/22	0	0.00	2	79.15	79.40	-2	4,511	-0.04%
2018/01/17	2	78.20	0	0.00	77.90	2	4,395	0.05%
2018/01/16	0	0.00	5	80.84	80.30	-5	4,293	-0.12%
2018/01/15	5	78.92	0	0.00	79.00	5	4,172	0.12%
2018/01/10	1	77.60	0	0.00	74.00	1	3,986	0.03%
2018/01/03	0	0.00	6	87.07	87.30	-6	3,549	-0.17%
2018/01/02	1	79.80	1	80.70	82.60	0	3,514	0.00%