由田 (3455)-凱基-新莊券商分點個股進出

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

由田

(3455)

可現股當沖

股價
118.5
漲跌
▲4.5
漲幅
+3.95%
成交量
575張
產業
上櫃光電類股
237人加入追蹤

立即追蹤
本地時間:13:35(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

由田 (3455)籌碼相關－凱基-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-新莊券商分點個股進出
凱基-新莊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
2024/12/17	0	0.00	1	119.00	118.50	-1	1,527	-0.07%
2024/12/12	6	117.08	5	118.50	117.00	1	1,610	0.06%
2024/12/03	1	125.50	1	126.50	124.00	0	1,677	0.00%
2024/11/28	0	0.00	1	120.50	121.50	-1	1,732	-0.06%
2024/11/26	1	126.50	0	0.00	126.00	1	1,821	0.05%
2024/11/22	1	126.00	1	127.00	127.50	0	1,924	0.00%
2024/11/21	0	0.00	1	126.00	125.50	-1	1,966	-0.05%
2024/11/19	0	0.00	1	128.00	129.00	-1	2,076	-0.05%
2024/11/18	2	120.50	1	120.50	121.50	1	2,330	0.04%
2024/11/15	1	127.50	0	0.00	128.00	1	2,432	0.04%
2024/11/12	2	132.50	0	0.00	132.00	2	2,558	0.08%
2024/11/08	4	148.50	4	145.00	144.00	0	2,568	0.00%
2024/11/04	0	0.00	1.1	141.88	139.00	-1.1	2,433	-0.04%
2024/10/29	3	133.83	0	0.00	132.50	3	2,411	0.12%
2024/10/25	0	0.00	1	142.00	139.50	-1	2,367	-0.04%
2024/10/24	3	133.50	0	0.00	133.00	3	2,297	0.13%
2024/10/21	0	0.00	1	137.50	137.00	-1	2,217	-0.05%
2024/10/18	2	133.50	0	0.00	133.50	2	2,208	0.09%
2024/10/16	3	133.50	0.1	134.00	134.00	3	2,230	0.13%
2024/10/15	0	0.00	2	137.00	135.00	-2	2,262	-0.09%
2024/10/14	11	136.77	4	135.13	138.00	7	2,265	0.31%
2024/10/11	2	135.00	0	0.00	134.00	2	2,269	0.09%
2024/10/09	1	135.00	2	130.00	130.00	-1	2,308	-0.04%
2024/10/04	0	0.00	1	125.00	126.50	-1	2,495	-0.04%
2024/09/24	0	0.00	1	135.00	135.50	-1	3,362	-0.03%
2024/09/23	12	142.38	12	147.00	139.50	0	3,363	0.00%
2024/09/20	3	141.83	4	140.38	142.50	-1	3,343	-0.03%
2024/09/19	0	0.00	2	138.00	140.50	-2	3,269	-0.06%
2024/09/16	0	0.00	1	128.00	127.50	-1	3,199	-0.03%
2024/09/13	8.1	126.50	7	129.00	126.50	1.1	3,209	0.03%
2024/09/12	1	127.50	0	0.00	128.50	1	3,248	0.03%
2024/09/10	0.1	116.50	0	0.00	117.00	0.1	3,312	0.00%
2024/09/09	1.1	120.10	1	121.00	121.00	0.1	3,340	0.00%
2024/09/05	1	122.50	0	0.00	120.00	1	3,405	0.03%
2024/09/02	0	0.00	1	131.00	130.50	-1	3,624	-0.03%
2024/08/30	1	132.50	0	0.00	132.00	1	3,623	0.03%
2024/08/29	3	132.00	1	131.00	131.50	2	3,613	0.06%
2024/08/27	7	140.64	9	137.06	140.50	-2	3,586	-0.06%
2024/08/26	0	0.00	8	141.00	136.00	-8	3,545	-0.23%
2024/08/23	3.1	140.92	0	0.00	140.50	3.1	3,544	0.09%
2024/08/22	5	141.60	5	140.00	141.50	0	3,547	0.00%
2024/08/21	2.2	140.59	1	142.50	140.50	1.2	3,605	0.03%
2024/08/20	6.1	141.15	8.3	141.72	143.50	-2.2	3,648	-0.06%
2024/08/19	2.2	129.18	2	135.00	137.50	0.2	3,467	0.01%
2024/08/16	7	128.79	7	122.50	125.00	0	3,360	0.00%
2024/08/15	1.1	118.45	1	118.50	118.00	0.1	3,256	0.00%
2024/08/14	1.1	117.95	1	119.50	115.50	0.1	3,265	0.00%
2024/08/13	0	0.00	1	119.00	115.00	-1	3,249	-0.03%
2024/08/12	2	108.00	2	107.50	108.50	0	3,238	0.00%
2024/08/06	0	0.00	1	99.30	97.00	-1	3,245	-0.03%
2024/08/05	0	101.44	4	102.00	101.00	-4	3,211	-0.12%
2024/08/01	1	120.50	0	0.00	117.00	1	3,206	0.03%
2024/07/23	0	116.50	0	0.00	116.50	0	3,255	0.00%
2024/07/22	0.5	116.00	0	0.00	115.50	0.5	3,282	0.01%
2024/07/19	1	121.00	1	120.00	119.00	0	3,269	0.00%
2024/07/18	1	119.00	3	119.33	119.50	-2	3,256	-0.06%
2024/07/17	1	126.00	0	0.00	124.50	1	3,233	0.03%
2024/07/16	2	126.75	0	0.00	123.50	2	3,224	0.06%
2024/07/15	1	128.00	0	0.00	129.00	1	3,196	0.03%
2024/07/12	0	0.00	5	129.40	130.00	-5	3,188	-0.16%
2024/07/11	2	133.50	3	136.67	132.00	-1	3,177	-0.03%
2024/07/09	3	130.00	2	128.75	130.00	1	3,112	0.03%
2024/07/08	3	132.17	1	133.00	133.00	2	3,057	0.07%
2024/07/05	5.5	132.31	2	129.50	129.00	3.5	2,935	0.12%
2024/07/04	37	130.41	35	132.53	133.50	2	2,809	0.07%
2024/07/03	17	127.83	22.1	130.16	125.50	-5	2,650	-0.19%
2024/07/02	20	123.73	16	119.03	125.50	4	2,288	0.17%
2024/07/01	0	0.00	1	114.50	114.50	-1	2,091	-0.05%
2024/06/28	0	0.00	1	105.50	104.50	-1	2,033	-0.05%
2024/06/27	1	107.00	4	108.13	107.00	-3	2,007	-0.15%
2024/06/26	2	106.50	0	0.00	110.00	2	1,980	0.10%
2024/06/25	1	106.50	1	104.00	105.50	0	1,940	0.00%
2024/06/24	3	105.50	2	106.50	105.50	1	1,937	0.05%
2024/06/21	2	107.00	5	106.80	105.00	-3	1,927	-0.16%
2024/06/20	0	0.00	1	102.50	105.00	-1	1,897	-0.05%
2024/06/19	6	104.50	2	105.25	104.00	4	1,876	0.21%
2024/06/18	3	101.43	1	101.50	103.00	2	1,784	0.11%
2024/06/17	4	97.73	0	0.00	98.10	4	1,746	0.23%
2024/06/13	6	103.83	4	102.00	102.50	2	1,664	0.12%
2024/06/12	4	103.75	5	103.50	104.00	-1	1,627	-0.06%
2024/06/11	0.1	111.50	1	110.00	106.00	-0.9	1,580	-0.06%
2024/06/07	2	115.50	1	116.50	117.50	1	1,468	0.07%
2024/06/06	0	0.00	1	113.00	110.00	-1	1,361	-0.07%
2024/06/04	3	110.00	2	108.50	108.50	1	1,315	0.08%
2024/06/03	1	111.00	1	111.50	111.00	0	1,295	0.00%
2024/05/31	0	0.00	1	108.00	107.50	-1	1,248	-0.08%
2024/05/30	2	113.48	2	110.00	110.00	0	1,214	0.00%
2024/05/29	2	115.50	1	116.50	114.50	1	1,180	0.08%
2024/05/28	4	113.63	3	115.33	117.50	1	1,148	0.09%
2024/05/27	10	117.15	10	115.15	114.00	0	1,111	0.00%
2024/05/24	3	109.83	3	109.17	109.50	0	1,040	0.00%
2024/05/23	6	102.75	5	103.20	102.50	1	948	0.11%
2024/05/20	0	0.00	6	98.33	97.00	-6	825	-0.73%
2024/05/17	2	95.80	5	96.32	95.80	-3	793	-0.38%
2024/05/16	1	95.80	13	94.30	95.70	-12	765	-1.57%
2024/05/13	0	0.00	12	93.18	92.70	-12	708	-1.69%
2024/05/10	0	0.00	2	89.50	91.00	-2	683	-0.29%
2024/05/09	1	91.80	0	0.00	91.00	1	675	0.15%
2024/05/08	1	92.00	2	92.00	91.00	-1	665	-0.15%
2024/05/03	1	91.50	1	91.80	90.50	0	645	0.00%
2024/05/02	0	0.00	1	89.90	89.50	-1	626	-0.16%
2024/04/30	0	0.00	1	90.20	90.30	-1	616	-0.16%
2024/04/29	3	92.87	0	0.00	91.30	3	600	0.50%
2024/04/26	1	93.00	43	91.04	90.80	-42	548	-7.65%
2024/04/25	0	0.00	2	88.10	87.70	-2	513	-0.39%
2024/04/22	4	84.23	0	0.00	83.40	4	499	0.80%
2024/04/19	1	86.20	0	0.00	86.10	1	490	0.20%
2024/04/18	1	87.60	0	0.00	87.90	1	481	0.21%
2024/04/16	0	0.00	2	85.20	84.40	-2	476	-0.42%
2024/04/15	0	0.00	5	87.42	87.50	-5	461	-1.09%
2024/04/11	0	0.00	0	84.50	84.90	0	430	0.00%
2024/03/28	5	82.26	0	0.00	81.90	5	380	1.31%
2024/03/27	5	82.78	4	82.95	82.70	1	377	0.26%
2024/03/26	3	80.40	0	0.00	80.00	3	357	0.84%
2024/03/25	2	82.55	0	0.00	82.10	2	349	0.57%
2024/03/19	2	81.80	0	0.00	82.10	2	333	0.60%
2024/03/18	0	0.00	1	81.90	81.60	-1	326	-0.31%
2024/03/15	0	79.80	0	0.00	79.70	0	316	0.00%
2024/03/13	5	78.82	0	0.00	79.20	5	299	1.67%
2024/03/12	3	78.80	0	0.00	78.80	3	294	1.02%
2024/03/08	15	79.37	0	0.00	78.90	15	287	5.21%
2024/03/07	7	77.80	0	0.00	77.80	7	269	2.60%
2024/03/04	0	77.40	0.5	77.00	77.30	-0.5	260	-0.19%
2024/03/01	0.5	79.20	1	78.60	78.10	-0.5	254	-0.20%
2024/02/29	0	79.70	0	0.00	79.20	0	249	0.00%
2024/02/27	15	79.38	16	78.84	78.90	-1	233	-0.43%
2024/02/26	0	74.30	3	77.70	79.00	-3	198	-1.51%
2024/02/15	0	0.00	1	72.51	72.20	-1	185	-0.55%
2024/01/19	0	0.00	1	74.90	75.00	-1	183	-0.55%
2024/01/11	1	77.00	1	77.50	75.60	0	173	0.00%
2023/12/18	0	75.50	1	74.80	74.60	-1	161	-0.62%
2023/12/15	0	74.00	0	0.00	74.50	0	159	0.00%
2023/12/12	1	73.30	1	74.00	73.50	0	155	0.00%
2023/12/11	0	0.00	2	74.20	73.70	-2	162	-1.23%
2023/12/07	1	73.20	0	0.00	73.10	1	163	0.61%
2023/12/05	1	73.60	0	0.00	73.80	1	165	0.60%
2023/11/30	1	73.30	0	0.00	74.00	1	162	0.61%
2023/11/20	0	0.00	1	72.90	73.40	-1	184	-0.54%
2023/10/27	0	0.00	3	69.70	69.60	-3	207	-1.45%
2023/10/03	1	69.00	0	0.00	68.80	1	281	0.35%
2023/09/26	3	68.67	0	0.00	68.60	3	294	1.02%
2023/09/25	1	69.20	0	0.00	69.00	1	299	0.33%
2023/09/11	3	69.87	0	0.00	69.90	3	310	0.97%
2023/09/05	2	70.90	0	0.00	70.90	2	322	0.62%
2023/09/01	3	71.20	0	0.00	71.20	3	333	0.90%
2023/08/30	0	0.00	0	79.30	79.10	0	331	0.00%
2023/08/28	3	79.33	0	0.00	79.50	3	320	0.94%
2023/08/25	0	0.00	2	79.70	79.60	-2	320	-0.62%
2023/08/24	1	79.80	0	0.00	79.30	1	319	0.31%
2023/08/14	2	78.20	2	78.30	77.30	0	319	0.00%
2023/08/10	3	79.73	0	0.00	79.20	3	310	0.97%
2023/08/09	1	80.70	0	0.00	80.60	1	305	0.33%
2023/07/28	0	0.00	1	82.30	81.80	-1	340	-0.29%
2023/07/26	1	81.00	0	0.00	80.80	1	339	0.29%
2023/07/24	1	80.30	0	0.00	81.90	1	325	0.31%
2023/07/19	2	80.80	0	0.00	80.50	2	327	0.61%
2023/07/14	1	81.10	0	0.00	81.10	1	343	0.29%
2023/07/10	1	82.60	0	0.00	82.40	1	352	0.28%
2023/07/05	0	0.00	2	85.00	84.70	-2	364	-0.55%
2023/06/29	1	83.90	0	0.00	84.00	1	381	0.26%
2023/06/20	2	83.50	0	0.00	83.40	2	422	0.47%
2023/06/15	0	0.00	1	84.50	84.10	-1	438	-0.23%
2023/06/12	2	84.25	0	0.00	84.00	2	517	0.39%
2023/06/09	2	85.50	0	0.00	85.80	2	521	0.38%
2023/06/08	2	86.40	0	0.00	86.00	2	540	0.37%
2023/06/07	0	0.00	1	86.50	86.70	-1	543	-0.18%
2023/06/01	2	86.00	0	0.00	85.80	2	552	0.36%
2023/05/24	0	87.90	0	0.00	84.40	0	611	0.00%
2023/05/12	2	82.00	0	0.00	83.10	2	639	0.31%
2023/05/11	6	85.37	0	0.00	84.60	6	640	0.94%
2023/05/10	2	87.00	0	0.00	87.20	2	632	0.32%
2023/05/09	3	88.13	0	0.00	88.00	3	634	0.47%
2023/05/08	2	89.30	0	0.00	89.10	2	635	0.31%
2023/05/03	1	88.10	0	0.00	88.40	1	646	0.15%
2023/05/02	2	88.60	0	0.00	88.60	2	649	0.31%
2023/04/26	1	87.70	0	0.00	87.30	1	662	0.15%
2023/03/24	0	0.00	1	95.30	95.40	-1	601	-0.17%
2023/03/20	1	93.50	1	93.80	93.40	0	597	0.00%
2023/03/17	1	94.50	0	0.00	93.90	1	607	0.16%
2023/03/09	1	93.50	0	0.00	93.10	1	533	0.19%
2023/01/30	0	0.00	2	86.70	86.90	-2	507	-0.39%
2023/01/11	0	0.00	1	85.70	85.50	-1	485	-0.21%
2023/01/10	1	84.20	0	0.00	83.70	1	476	0.21%
2022/12/13	1	87.80	0	0.00	87.20	1	499	0.20%
2022/12/09	1	88.00	1	89.40	87.30	0	488	0.00%
2022/12/08	1	87.50	0	0.00	89.50	1	479	0.21%
2022/12/07	0	0.00	1	85.50	85.80	-1	475	-0.21%
2022/11/29	1	85.40	0	0.00	85.40	1	482	0.21%
2022/11/17	1	87.00	0	0.00	86.50	1	570	0.18%
2022/11/14	0	0.00	4	84.60	85.00	-4	581	-0.69%
2022/11/11	2	84.90	0	0.00	84.80	2	595	0.34%
2022/11/10	2	85.55	0	0.00	84.30	2	584	0.34%
2022/10/31	0	0.00	1	75.80	76.00	-1	671	-0.15%
2022/10/21	1	74.00	0	0.00	74.00	1	662	0.15%
2022/10/13	0	0.00	1	74.90	74.10	-1	654	-0.15%
2022/09/13	0	0.00	1	87.00	86.30	-1	649	-0.15%
2022/09/12	1	85.70	1	87.50	85.40	0	656	0.00%
2022/08/31	1	91.10	0	0.00	92.20	1	648	0.15%
2022/08/26	0	0.00	1	89.80	90.00	-1	594	-0.17%
2022/08/16	1	90.00	0	0.00	89.10	1	553	0.18%
2022/08/12	1	88.90	3	88.57	88.60	-2	545	-0.37%
2022/08/11	7	89.91	6	92.17	88.60	1	538	0.19%
2022/08/10	1	88.50	0	0.00	91.40	1	501	0.20%
2022/07/18	0	0.00	2	79.70	79.80	-2	552	-0.36%
2022/06/30	0	0.00	3	76.20	76.30	-3	694	-0.43%
2022/06/14	2	83.30	2	84.40	83.80	0	1,317	0.00%
2022/06/09	0	0.00	2	85.00	85.00	-2	1,456	-0.14%
2022/06/08	0	0.00	1	85.10	84.50	-1	1,490	-0.07%
2022/05/31	0	0.00	2	83.30	84.00	-2	1,834	-0.11%
2022/05/25	5	81.78	0	0.00	81.70	5	2,507	0.20%
2022/05/24	1	82.50	0	0.00	81.20	1	2,563	0.04%
2022/05/23	0	0.00	1	84.60	83.90	-1	2,592	-0.04%
2022/05/20	3	84.57	2	84.20	84.00	1	2,656	0.04%
2022/05/19	0	0.00	6	83.50	84.10	-6	2,707	-0.22%
2022/05/18	0	0.00	1	85.40	86.10	-1	2,809	-0.04%
2022/05/13	1	83.20	1	83.20	83.20	0	3,135	0.00%
2022/05/12	4	83.20	3	83.50	80.30	1	3,334	0.03%
2022/05/11	0	0.00	1	83.80	83.00	-1	3,617	-0.03%
2022/05/06	1	82.00	0	0.00	82.00	1	4,712	0.02%
2022/05/04	0	0.00	1	85.10	84.20	-1	5,006	-0.02%
2022/04/28	2	83.50	0	0.00	82.20	2	5,749	0.03%
2022/04/25	0	0.00	1	86.00	84.90	-1	6,761	-0.01%
2022/04/21	0	0.00	2	90.50	90.70	-2	6,994	-0.03%
2022/04/18	0	0.00	2	89.90	89.40	-2	7,697	-0.03%
2022/04/07	2	99.40	2	100.50	95.80	0	9,726	0.00%
2022/03/31	1	100.00	1	100.00	99.20	0	9,798	0.00%
2022/03/30	3	103.00	3	102.17	100.50	0	9,761	0.00%
2022/03/29	2	99.00	0	0.00	97.70	2	9,631	0.02%
2022/03/28	2	99.20	2	100.50	99.60	0	9,606	0.00%
2022/03/23	3	99.60	3	99.87	98.50	0	9,511	0.00%
2022/03/22	10	99.69	6	98.60	99.60	4	9,463	0.04%
2022/03/17	1	93.90	0	0.00	94.90	1	9,330	0.01%
2022/03/14	0	0.00	2	91.90	91.10	-2	9,361	-0.02%
2022/03/08	1	96.20	0	0.00	93.00	1	9,162	0.01%
2022/03/07	1	94.00	0	0.00	95.10	1	9,086	0.01%
2022/03/04	2	100.75	0	0.00	99.70	2	9,017	0.02%
2022/03/03	12	105.83	11	105.32	103.50	1	8,945	0.01%
2022/03/02	2	99.00	3	100.33	102.50	-1	8,672	-0.01%
2022/03/01	4	100.90	4	101.00	101.00	0	8,456	0.00%
2022/02/25	2	95.60	4	96.50	96.00	-2	8,334	-0.02%
2022/02/24	1	94.00	0	0.00	93.50	1	8,297	0.01%
2022/02/22	2	96.20	2	96.30	96.80	0	8,264	0.00%
2022/02/18	3	101.67	2	103.00	101.00	1	8,163	0.01%
2022/02/17	2	103.50	2	103.50	101.00	0	8,069	0.00%
2022/02/16	2	106.00	2	104.50	103.50	0	8,012	0.00%
2022/02/15	9	103.00	5	102.70	102.00	4	7,914	0.05%
2022/02/14	4	106.00	5.1	103.02	102.00	-1.1	7,811	-0.01%
2022/02/11	13	111.81	60	109.23	113.00	-47	7,623	-0.62%
2022/02/10	53.1	113.77	44	111.51	111.00	9.1	7,344	0.12%
2022/02/09	47	112.33	7	110.64	114.00	40	6,844	0.58%
2022/02/08	5	102.30	3	101.90	104.00	2	6,451	0.03%
2022/02/07	1	98.20	0	0.00	97.20	1	6,286	0.02%
2022/01/26	3	96.97	4	96.63	96.50	-1	6,205	-0.02%
2022/01/25	1	96.00	0	0.00	94.50	1	6,027	0.02%
2022/01/24	2	102.25	1	102.50	102.00	1	5,833	0.02%
2022/01/21	4	108.88	16	107.41	102.50	-12	5,622	-0.21%
2022/01/20	14	108.82	8	108.00	111.50	6	5,282	0.11%
2022/01/18	10	101.25	5	103.30	101.50	5	4,541	0.11%
2022/01/17	0	0.00	1	98.20	97.50	-1	4,314	-0.02%
2022/01/14	7	97.74	12	97.50	97.10	-5	4,195	-0.12%
2022/01/13	9	100.33	6.1	100.35	98.40	2.9	4,064	0.07%
2022/01/12	5	100.54	16	104.34	106.50	-11	3,814	-0.29%
2022/01/11	2	98.35	1	99.20	97.00	1	3,521	0.03%
2022/01/10	17	98.79	17	98.50	99.00	0	3,340	0.00%
2022/01/07	19	101.52	23	101.41	102.50	-4	3,155	-0.13%
2022/01/06	9	97.83	9.1	98.15	103.00	-0.1	2,799	0.00%
2022/01/05	8	98.83	5	99.24	98.80	3	2,471	0.12%
2022/01/04	7	99.27	0	0.00	99.60	7	2,082	0.34%
2022/01/03	0	0.00	13	93.22	91.90	-13	1,808	-0.72%
2021/12/30	21.2	85.35	1	88.00	88.00	20.2	1,561	1.29%
2021/12/29	0	0.00	4	79.60	83.60	-4	1,193	-0.34%
2021/12/21	0	0.00	1	74.40	74.10	-1	1,020	-0.10%
2021/12/17	0	0.00	3	76.40	74.20	-3	1,005	-0.30%
2021/12/16	3	76.20	0	0.00	76.40	3	976	0.31%
2021/12/15	0	0.00	2	77.85	77.00	-2	946	-0.21%
2021/12/14	2	78.00	0.1	77.70	77.60	1.9	931	0.21%
2021/12/13	1	78.50	1	78.50	78.30	0	901	0.00%
2021/12/10	2.1	81.65	27	80.89	81.00	-24.9	864	-2.89%
2021/12/09	2	79.40	57	78.53	79.70	-55	800	-6.87%
2021/12/08	1	77.40	1	74.00	76.10	0	733	0.00%
2021/12/02	0	0.00	1	70.30	70.50	-1	688	-0.15%
2021/12/01	1	72.80	0	0.00	72.60	1	679	0.15%
2021/11/30	0	0.00	1	73.70	72.70	-1	673	-0.15%
2021/11/29	0	0.00	2	71.10	70.20	-2	656	-0.30%
2021/11/26	3	70.10	0	0.00	69.80	3	649	0.46%
2021/11/23	0	0.00	4	73.80	72.60	-4	645	-0.62%
2021/11/22	2	74.30	20	76.20	74.30	-18	625	-2.88%
2021/11/19	0	0.00	2	73.70	73.70	-2	571	-0.35%
2021/11/16	1	71.50	0	0.00	70.00	1	533	0.19%
2021/11/11	0	0.00	8	73.00	67.90	-8	461	-1.73%
2021/11/10	0	0.00	15	70.49	69.50	-15	405	-3.70%
2021/11/09	2	68.60	0	0.00	69.30	2	390	0.51%
2021/11/08	0	0.00	1	70.00	69.10	-1	381	-0.26%
2021/11/05	0	0.00	2	69.00	69.40	-2	370	-0.54%
2021/11/03	0	0.00	6	66.63	67.00	-6	322	-1.86%
2021/10/29	0	0.00	1	64.40	63.80	-1	277	-0.36%
2021/10/27	0	0.00	1	64.10	64.50	-1	272	-0.37%
2021/10/25	0	0.00	6	63.70	63.00	-6	246	-2.43%
2021/10/21	0	0.00	1	57.90	58.10	-1	202	-0.49%
2021/10/12	0	0.00	2	56.65	56.40	-2	209	-0.95%
2021/10/08	1	54.10	0	0.00	54.20	1	208	0.48%
2021/10/01	2	55.35	0	0.00	54.80	2	220	0.91%
2021/09/28	1	56.90	0	0.00	57.10	1	228	0.44%
2021/09/08	0	0.00	5	56.80	55.70	-5	236	-2.11%
2021/09/01	1	57.70	0	0.00	57.20	1	229	0.44%
2021/08/26	2	61.15	0	0.00	61.70	2	202	0.99%
2021/08/05	1	60.90	0	0.00	60.50	1	217	0.46%
2021/08/04	2	60.90	0	0.00	61.10	2	228	0.87%
2021/08/03	1	60.80	0	0.00	61.00	1	235	0.42%
2021/07/15	0	0.00	5	61.00	61.00	-5	325	-1.53%
2021/07/12	2	60.20	0	0.00	60.40	2	348	0.57%
2021/07/06	0	0.00	2	60.80	60.60	-2	412	-0.48%
2021/06/30	2	59.00	0	0.00	59.20	2	536	0.37%
2021/06/25	5	59.70	0	0.00	59.20	5	599	0.83%
2021/06/23	5	58.50	0	0.00	58.40	5	598	0.84%
2021/05/25	0	0.00	16	56.59	56.70	-16	740	-2.16%
2021/05/20	0	0.00	14	55.90	55.20	-14	751	-1.86%
2021/05/17	1	52.50	0	0.00	51.30	1	765	0.13%
2021/05/14	2	55.40	0	0.00	55.40	2	762	0.26%
2021/05/12	2	57.00	0	0.00	56.10	2	761	0.26%
2021/05/11	6	60.70	0	0.00	59.40	6	757	0.79%
2021/05/07	0	0.00	2	63.00	62.70	-2	752	-0.27%
2021/05/04	5	60.58	1	60.90	60.90	4	756	0.53%
2021/05/03	4	63.60	0	0.00	62.70	4	748	0.53%
2021/04/29	1	65.70	0	0.00	65.70	1	739	0.14%
2021/04/27	0	0.00	1	66.70	67.10	-1	733	-0.14%
2021/04/22	1	65.10	0	0.00	64.90	1	712	0.14%
2021/04/20	1	66.30	18	66.82	66.50	-17	674	-2.52%
2021/04/19	7	65.21	0	0.00	65.40	7	662	1.06%
2021/04/15	0	0.00	7	66.01	66.00	-7	666	-1.05%
2021/04/14	0	0.00	10	64.00	64.20	-10	653	-1.53%
2021/04/13	22	64.50	4	67.20	63.50	18	639	2.81%
2021/04/09	4	65.00	0	0.00	64.90	4	604	0.66%
2021/04/08	4	66.20	0	0.00	65.30	4	591	0.68%
2021/04/07	26	65.22	0	0.00	65.60	26	562	4.62%
2021/04/06	4	64.30	5	65.02	64.50	-1	526	-0.19%
2021/04/01	4	61.00	1	60.90	61.20	3	481	0.62%
2021/03/31	0	0.00	1	61.30	61.30	-1	466	-0.21%
2021/03/23	0	0.00	2	58.10	58.10	-2	428	-0.47%
2021/03/15	0	57.80	0	0.00	57.80	0	480	0.00%
2021/03/10	1	58.90	0	0.00	58.00	1	502	0.20%
2021/03/09	3	58.70	0	0.00	58.70	3	514	0.58%
2021/03/08	0	0.00	1	60.60	59.70	-1	518	-0.19%
2021/03/05	1	58.60	1	58.70	59.50	0	481	0.00%
2021/03/04	1	57.80	1	58.50	57.80	0	500	0.00%
2021/02/17	0	0.00	1	57.40	56.80	-1	891	-0.11%
2021/02/02	0	0.00	1	54.70	55.10	-1	882	-0.11%
2021/01/28	0	0.00	5	53.60	53.70	-5	869	-0.57%
2021/01/25	5	53.60	0	0.00	53.60	5	857	0.58%
2021/01/21	0	0.00	1	52.10	52.10	-1	851	-0.12%
2021/01/11	9	53.10	0	0.00	52.10	9	849	1.06%
2021/01/06	31	54.13	0	0.00	54.20	31	828	3.74%
2021/01/04	0	0.00	1	55.70	56.20	-1	822	-0.12%
2020/12/31	10	54.70	0	0.00	54.70	10	826	1.21%
2020/12/30	17	54.50	0	0.00	54.50	17	835	2.03%
2020/12/29	20	54.42	0	0.00	54.10	20	839	2.38%
2020/12/28	23	54.97	0	0.00	54.90	23	839	2.74%
2020/12/25	1	54.50	0	0.00	54.60	1	838	0.12%
2020/12/23	0	0.00	1	53.60	54.60	-1	836	-0.12%
2020/12/21	1	54.10	1	54.90	54.70	0	833	0.00%
2020/12/14	1	55.50	0	0.00	55.10	1	819	0.12%
2020/12/11	1	56.10	0	0.00	55.20	1	813	0.12%
2020/12/09	0	0.00	1	58.70	58.60	-1	776	-0.13%
2020/12/04	1	57.80	1	57.50	57.00	0	741	0.00%
2020/12/03	1	57.70	1	58.40	57.50	0	748	0.00%
2020/12/01	1	59.40	0	0.00	59.40	1	739	0.14%
2020/11/27	12	61.11	5	60.06	59.40	7	696	1.01%
2020/11/24	1	57.60	0	0.00	56.70	1	538	0.19%
2020/11/23	1	58.00	0	0.00	57.60	1	515	0.19%
2020/11/20	6	58.25	6	57.02	58.30	0	475	0.00%
2020/11/19	0	0.00	2	55.10	57.20	-2	344	-0.58%
2020/11/16	0	0.00	1	51.80	51.60	-1	269	-0.37%
2020/11/12	0	0.00	1	50.80	50.60	-1	265	-0.38%
2020/11/05	0	0.00	2	49.28	49.45	-2	271	-0.74%
2020/10/23	1	50.30	0	0.00	50.10	1	281	0.35%
2020/10/22	2	50.60	0	0.00	50.50	2	285	0.70%
2020/09/25	1	50.00	0	0.00	50.00	1	356	0.28%
2020/09/23	1	51.30	0	0.00	51.30	1	358	0.28%
2020/09/01	0	0.00	1	51.40	51.30	-1	328	-0.30%
2020/08/31	1	51.30	0	0.00	51.40	1	339	0.29%
2020/08/25	1	51.00	1	51.80	51.10	0	342	0.00%
2020/08/21	1	49.25	1	49.75	49.60	0	349	0.00%
2020/08/20	0	0.00	3	49.53	49.00	-3	350	-0.86%
2020/08/13	2	51.15	1	51.00	51.10	1	337	0.30%
2020/08/03	0	0.00	1	50.80	50.60	-1	350	-0.29%
2020/07/31	0	0.00	1	50.50	50.50	-1	392	-0.25%
2020/07/28	1	49.95	2	49.85	49.70	-1	403	-0.25%
2020/07/21	0	0.00	6	52.17	52.40	-6	391	-1.53%
2020/07/17	1	49.85	0	0.00	49.95	1	386	0.26%
2020/07/15	0	0.00	1	51.00	50.60	-1	447	-0.22%
2020/07/10	1	49.60	1	51.10	49.50	0	490	0.00%
2020/07/09	1	50.00	5	50.18	50.50	-4	488	-0.82%
2020/07/08	0	0.00	1	49.90	49.80	-1	483	-0.21%
2020/07/07	0	0.00	5	50.10	50.10	-5	482	-1.04%
2020/07/03	1	49.60	0	0.00	49.30	1	482	0.21%
2020/07/02	0	0.00	1	49.25	49.15	-1	484	-0.21%
2020/06/22	1	48.30	0	0.00	48.30	1	536	0.19%
2020/06/19	1	49.10	0	0.00	48.50	1	546	0.18%
2020/06/18	0	0.00	1	49.00	48.85	-1	544	-0.18%
2020/06/09	5	48.95	0	0.00	47.65	5	591	0.84%
2020/06/05	0	0.00	1	49.50	49.15	-1	598	-0.17%
2020/05/28	1	47.45	0	0.00	46.80	1	598	0.17%
2020/05/14	1	46.10	0	0.00	46.05	1	597	0.17%
2020/05/12	0	0.00	2	47.65	47.50	-2	592	-0.34%
2020/05/08	1	48.75	0	0.00	48.60	1	593	0.17%
2020/05/07	3	51.17	2	51.30	49.20	1	587	0.17%
2020/05/06	0	0.00	1	49.40	49.20	-1	545	-0.18%
2020/05/05	1	48.60	1	49.35	48.60	0	540	0.00%
2020/04/24	1	48.30	0	0.00	48.40	1	537	0.19%
2020/04/20	0	0.00	51	49.53	49.50	-51	502	-10.14%
2020/04/17	1	49.25	0	0.00	50.00	1	453	0.22%
2020/04/09	0	0.00	1	45.80	45.10	-1	410	-0.24%
2020/04/08	1	45.15	0	0.00	45.55	1	414	0.24%
2020/03/27	1	44.95	1	45.15	44.00	0	410	0.00%
2020/03/19	50	33.88	0	0.00	33.80	50	353	14.15%
2020/03/11	3	50.80	0	0.00	50.90	3	372	0.80%
2020/02/05	0	0.00	1	54.20	54.20	-1	499	-0.20%
2020/01/14	1	59.60	0	0.00	60.10	1	566	0.18%
2020/01/08	0	0.00	2	59.60	59.30	-2	632	-0.32%
2020/01/06	1	61.00	0	0.00	60.40	1	685	0.15%
2019/12/31	0	0.00	1	62.50	62.10	-1	747	-0.13%
2019/12/30	0	0.00	1	61.80	61.50	-1	743	-0.13%
2019/12/26	0	0.00	3	61.30	61.10	-3	766	-0.39%
2019/12/13	3	60.50	0	0.00	60.70	3	893	0.34%
2019/12/12	1	61.00	3	61.10	61.10	-2	899	-0.22%
2019/12/11	1	61.60	0	0.00	61.60	1	908	0.11%
2019/12/06	3	63.40	3	62.93	63.70	0	922	0.00%
2019/12/02	3	61.40	1	61.60	61.00	2	934	0.21%
2019/11/27	1	61.40	0	0.00	61.40	1	1,046	0.10%
2019/11/22	1	61.10	1	61.70	61.50	0	1,222	0.00%
2019/11/20	1	60.70	0	0.00	60.60	1	1,388	0.07%
2019/11/19	0	0.00	1	61.70	61.40	-1	1,439	-0.07%
2019/11/15	0	0.00	1	62.00	61.90	-1	1,470	-0.07%
2019/11/13	1	61.20	1	61.70	61.70	0	1,467	0.00%
2019/11/11	1	57.40	34	56.36	58.90	-33	1,491	-2.21%
2019/11/05	2	62.20	0	0.00	62.00	2	1,502	0.13%
2019/10/31	0	0.00	2	60.70	60.60	-2	1,501	-0.13%
2019/10/29	0	0.00	6	62.10	61.90	-6	1,487	-0.40%
2019/10/25	1	63.40	1	64.00	63.00	0	1,479	0.00%
2019/10/24	0	0.00	1	63.00	63.00	-1	1,470	-0.07%
2019/10/23	2	63.10	4	63.35	63.30	-2	1,453	-0.14%
2019/10/22	1	62.50	1	62.50	63.30	0	1,440	0.00%
2019/10/21	2	62.60	0	0.00	61.80	2	1,430	0.14%
2019/10/18	1	62.20	15	62.80	62.60	-14	1,427	-0.98%
2019/10/17	6	61.85	3	61.07	62.90	3	1,415	0.21%
2019/10/15	0	0.00	1	58.30	58.00	-1	1,376	-0.07%
2019/10/14	2	58.10	10	59.41	57.00	-8	1,359	-0.59%
2019/10/09	3	60.70	0	0.00	60.60	3	1,327	0.23%
2019/10/08	1	61.60	0	0.00	61.00	1	1,320	0.08%
2019/10/07	1	62.50	2	64.30	62.20	-1	1,306	-0.08%
2019/10/04	7	66.16	0	0.00	66.00	7	1,275	0.55%
2019/10/02	15	65.85	1	65.90	67.90	14	1,263	1.11%
2019/09/27	6	66.00	0	0.00	65.80	6	1,256	0.48%
2019/09/24	9	67.80	0	0.00	67.50	9	1,249	0.72%
2019/09/20	1	70.30	0	0.00	70.00	1	1,212	0.08%
2019/09/09	1	71.20	0	0.00	71.20	1	1,161	0.09%
2019/09/06	22	72.32	0	0.00	72.20	22	1,154	1.91%
2019/09/05	1	72.00	0	0.00	71.90	1	1,143	0.09%
2019/09/03	1	72.20	1	72.70	71.20	0	1,120	0.00%
2019/09/02	1	74.50	0	0.00	74.80	1	1,081	0.09%
2019/08/29	1	75.40	1	74.90	74.30	0	1,019	0.00%
2019/08/28	1	79.50	4	76.80	76.80	-3	964	-0.31%
2019/08/27	0	0.00	6	82.12	80.70	-6	915	-0.66%
2019/08/26	1	79.80	1	79.80	79.60	0	841	0.00%
2019/08/23	16	80.78	31	80.37	78.60	-15	782	-1.92%
2019/08/22	0	0.00	5	76.70	77.20	-5	674	-0.74%
2019/08/20	0	0.00	1	73.00	72.90	-1	613	-0.16%
2019/08/19	1	73.00	0	0.00	72.80	1	618	0.16%
2019/08/13	0	0.00	1	74.00	74.00	-1	613	-0.16%
2019/08/12	0	0.00	1	72.20	72.90	-1	601	-0.17%
2019/08/08	0	0.00	2	69.25	70.20	-2	634	-0.32%
2019/08/06	1	66.50	0	0.00	68.00	1	736	0.14%
2019/08/05	1	69.00	0	0.00	69.00	1	757	0.13%
2019/07/22	1	71.30	0	0.00	71.20	1	881	0.11%
2019/07/11	1	72.50	0	0.00	71.90	1	936	0.11%
2019/07/09	0	0.00	2	73.55	74.10	-2	940	-0.21%
2019/07/03	0	0.00	12	73.65	72.20	-12	1,031	-1.16%
2019/06/25	0	0.00	1	70.90	70.20	-1	1,149	-0.09%
2019/06/21	1	70.30	0	0.00	70.50	1	1,222	0.08%
2019/06/20	0	0.00	1	71.10	71.50	-1	1,258	-0.08%
2019/06/19	8	70.28	5	70.10	70.10	3	1,328	0.23%
2019/06/18	7	71.03	5	69.60	69.60	2	1,375	0.15%
2019/06/17	1	68.60	2	68.60	69.10	-1	1,475	-0.07%
2019/06/13	1	68.30	0	0.00	68.10	1	1,878	0.05%
2019/06/10	1	67.50	2	68.05	68.20	-1	1,994	-0.05%
2019/06/05	2	67.15	0	0.00	67.10	2	2,138	0.09%
2019/05/30	0	0.00	1	69.00	68.50	-1	2,272	-0.04%
2019/05/27	1	67.00	0	0.00	66.70	1	2,321	0.04%
2019/05/21	0	0.00	5	71.30	71.90	-5	2,618	-0.19%
2019/05/20	2	70.55	1	70.80	70.80	1	2,648	0.04%
2019/05/17	4	71.20	4	71.85	70.60	0	2,681	0.00%
2019/05/16	5	73.14	3	73.87	70.60	2	2,749	0.07%
2019/05/15	7	72.51	8	72.95	74.70	-1	2,724	-0.04%
2019/05/14	5	70.80	5	70.00	70.00	0	2,692	0.00%
2019/05/13	2	68.80	4	69.85	70.20	-2	2,692	-0.07%
2019/05/10	5	66.20	0	0.00	65.90	5	2,674	0.19%
2019/05/07	1	68.50	0	0.00	69.00	1	2,682	0.04%
2019/05/06	2	68.40	0	0.00	67.90	2	2,699	0.07%
2019/05/03	5	70.80	5	70.00	70.00	0	2,709	0.00%
2019/04/30	1	68.80	1	68.50	68.50	0	2,727	0.00%
2019/04/29	3	70.07	0	0.00	68.10	3	2,719	0.11%
2019/04/26	19	72.90	0	0.00	72.60	19	2,768	0.69%
2019/04/25	6	73.67	2	74.10	73.80	4	2,781	0.14%
2019/04/22	0	0.00	1	77.10	77.00	-1	2,803	-0.04%
2019/04/18	2	75.25	0	0.00	74.60	2	2,876	0.07%
2019/04/17	0	0.00	4	77.73	77.60	-4	2,908	-0.14%
2019/04/16	7	77.86	1	77.50	77.40	6	2,913	0.21%
2019/04/11	0	0.00	1	77.00	78.10	-1	2,997	-0.03%
2019/04/10	3	76.87	3	76.87	77.10	0	2,984	0.00%
2019/04/09	6	80.52	3	79.00	79.00	3	2,976	0.10%
2019/04/08	2	80.20	1	80.80	80.80	1	3,075	0.03%
2019/04/03	19	81.61	10	80.42	80.00	9	3,084	0.29%
2019/04/01	2	78.65	0	0.00	78.10	2	3,093	0.06%
2019/03/29	1	80.20	0	0.00	79.80	1	3,086	0.03%
2019/03/26	4	79.75	4	78.60	78.40	0	3,301	0.00%
2019/03/25	1	75.80	0	0.00	78.00	1	3,321	0.03%
2019/03/22	7	81.40	7	79.23	78.30	0	3,458	0.00%
2019/03/21	1	81.70	0	0.00	81.80	1	3,638	0.03%
2019/03/20	11	82.36	19	82.65	82.50	-8	3,735	-0.21%
2019/03/19	23	84.67	199	84.86	80.60	-176	3,868	-4.55%	大賣/鉅額交易
2019/03/18	186	81.96	2	80.50	82.00	184	3,871	4.75%	大買/鉅額交易
2019/03/11	10	73.45	8	72.00	72.00	2	3,938	0.05%
2019/03/08	0	0.00	2	71.25	71.50	-2	3,923	-0.05%
2019/03/06	0	0.00	1	69.60	70.50	-1	3,982	-0.03%
2019/03/05	2	68.85	0	0.00	67.70	2	4,050	0.05%
2019/03/04	1	69.70	0	0.00	68.70	1	4,126	0.02%
2019/02/27	1	69.00	0	0.00	69.40	1	4,219	0.02%
2019/02/22	1	72.00	0	0.00	71.30	1	4,591	0.02%
2019/02/20	0	0.00	2	70.75	71.50	-2	4,953	-0.04%
2019/02/19	1	67.80	5	68.88	67.60	-4	4,877	-0.08%
2019/02/18	2	66.00	1	67.30	67.30	1	4,873	0.02%
2019/02/15	4	68.68	10	67.77	67.30	-6	4,934	-0.12%
2019/02/13	3	64.40	0	0.00	64.00	3	4,903	0.06%
2019/02/12	1	65.10	1	65.00	65.40	0	4,980	0.00%
2019/01/30	3	62.60	0	0.00	62.60	3	5,055	0.06%
2019/01/28	0	0.00	5	63.00	62.50	-5	5,053	-0.10%
2019/01/25	5	64.20	5	63.50	63.50	0	5,059	0.00%
2019/01/24	6	63.20	0	0.00	63.60	6	5,069	0.12%
2019/01/22	0	0.00	1	62.40	61.10	-1	5,020	-0.02%
2019/01/18	6	61.48	2	62.30	62.40	4	4,996	0.08%
2019/01/16	0	0.00	1	65.60	65.20	-1	4,917	-0.02%
2019/01/11	1	64.80	0	0.00	64.80	1	4,910	0.02%
2019/01/10	1	67.20	1	67.10	67.10	0	4,856	0.00%
2019/01/09	2	71.10	1	70.20	69.20	1	4,819	0.02%
2019/01/08	5	67.76	7	67.63	68.00	-2	4,767	-0.04%
2019/01/04	3	65.70	3	64.30	65.00	0	4,733	0.00%
2019/01/03	6	70.17	6	67.58	66.90	0	4,695	0.00%
2019/01/02	1	69.80	0	0.00	69.50	1	4,632	0.02%
2018/12/26	0	0.00	1	68.10	67.10	-1	4,490	-0.02%
2018/12/24	0	0.00	2	71.45	72.00	-2	4,429	-0.05%
2018/12/21	1	69.50	2	69.35	71.10	-1	4,394	-0.02%
2018/12/20	7	74.57	11	71.41	69.80	-4	4,300	-0.09%
2018/12/19	6	73.67	5	72.80	72.80	1	4,158	0.02%
2018/12/18	5	73.60	4	72.58	72.30	1	4,112	0.02%
2018/12/17	4	74.58	9	75.12	73.50	-5	4,040	-0.12%
2018/12/14	21	79.82	17	80.07	79.00	4	3,861	0.10%
2018/12/13	10	75.87	14	77.13	77.90	-4	3,601	-0.11%
2018/12/12	13	77.14	7	76.40	76.40	6	3,448	0.17%
2018/12/11	20	75.00	4	73.60	76.30	16	3,192	0.50%
2018/12/10	22	68.50	0	0.00	69.40	22	2,949	0.75%
2018/12/07	1	68.50	1	68.90	69.20	0	2,920	0.00%
2018/12/06	20	67.41	25	70.00	67.00	-5	2,865	-0.17%
2018/12/05	0	0.00	10	70.20	71.10	-10	2,716	-0.37%
2018/12/04	5	71.60	22	70.45	70.60	-17	2,659	-0.64%
2018/11/30	2	67.90	0	0.00	68.20	2	2,467	0.08%
2018/11/29	3	69.80	3	69.60	69.60	0	2,394	0.00%
2018/11/28	0	0.00	10	68.60	68.50	-10	2,295	-0.44%
2018/11/23	10	68.69	10	68.88	69.90	0	1,990	0.00%
2018/11/22	7	70.47	7	68.20	68.50	0	1,901	0.00%
2018/11/21	10	69.07	11	67.12	68.70	-1	1,740	-0.06%
2018/11/20	1	66.60	0	0.00	68.80	1	1,533	0.07%
2018/11/16	13	59.76	4	59.40	59.00	9	1,017	0.88%
2018/11/15	1	58.00	2	57.75	58.00	-1	939	-0.11%
2018/11/14	1	59.40	6	57.93	57.90	-5	904	-0.55%
2018/11/13	1	54.80	0	0.00	56.70	1	793	0.13%
2018/11/12	0	0.00	1	56.00	56.20	-1	752	-0.13%
2018/11/09	10	56.27	7	56.04	56.10	3	701	0.43%
2018/11/08	5	54.70	29	53.27	54.20	-24	604	-3.97%
2018/11/02	10	52.35	0	0.00	51.50	10	486	2.06%
2018/11/01	0	0.00	1	52.50	52.50	-1	473	-0.21%
2018/10/31	1	50.00	0	0.00	52.00	1	447	0.22%
2018/10/30	0	0.00	2	48.38	48.30	-2	437	-0.46%
2018/10/26	1	48.15	1	51.00	48.30	0	461	0.00%
2018/10/25	2	48.45	0	0.00	48.25	2	478	0.42%
2018/10/22	1	52.90	6	52.93	52.90	-5	463	-1.08%
2018/10/19	0	0.00	1	49.90	49.90	-1	479	-0.21%
2018/10/11	1	45.40	1	46.80	46.25	0	557	0.00%
2018/10/09	0	0.00	1	49.40	49.40	-1	554	-0.18%
2018/10/05	3	51.33	1	52.40	51.40	2	554	0.36%
2018/10/03	1	50.90	2	51.75	52.50	-1	541	-0.18%
2018/10/02	0	0.00	1	52.60	52.60	-1	554	-0.18%
2018/09/27	0	0.00	1	51.70	51.60	-1	556	-0.18%
2018/09/19	0	0.00	1	48.10	47.50	-1	554	-0.18%
2018/09/10	1	44.75	0	0.00	44.60	1	557	0.18%
2018/09/07	1	46.90	0	0.00	46.95	1	551	0.18%
2018/09/05	0	0.00	1	48.35	48.15	-1	554	-0.18%
2018/08/31	1	48.00	0	0.00	48.20	1	592	0.17%
2018/08/23	1	47.95	0	0.00	47.50	1	609	0.16%
2018/08/22	1	48.00	5	48.10	47.90	-4	608	-0.66%
2018/08/20	1	47.90	0	0.00	47.40	1	598	0.17%
2018/08/14	2	49.85	0	0.00	50.50	2	586	0.34%
2018/08/13	3	50.70	0	0.00	49.15	3	584	0.51%
2018/08/10	1	51.70	0	0.00	51.70	1	583	0.17%
2018/08/09	2	53.95	0	0.00	54.00	2	575	0.35%
2018/08/08	1	54.40	0	0.00	54.20	1	571	0.17%
2018/08/07	1	53.80	0	0.00	53.70	1	562	0.18%
2018/07/26	0	0.00	17	54.59	53.10	-17	470	-3.61%
2018/07/25	0	0.00	5	53.38	53.70	-5	432	-1.16%
2018/07/24	5	52.00	0	0.00	52.10	5	387	1.29%
2018/07/23	0	0.00	1	49.95	50.10	-1	367	-0.27%
2018/07/19	0	0.00	1	50.00	49.50	-1	350	-0.29%
2018/07/17	1	48.80	0	0.00	48.70	1	342	0.29%
2018/07/10	1	48.75	2	49.25	48.55	-1	314	-0.32%
2018/07/09	2	47.70	1	48.00	47.70	1	294	0.34%
2018/07/06	0	0.00	2	46.05	46.60	-2	280	-0.71%
2018/07/05	0	0.00	1	45.75	46.15	-1	283	-0.35%
2018/07/04	1	46.30	0	0.00	46.55	1	281	0.36%
2018/07/02	1	46.50	1	46.90	46.55	0	286	0.00%
2018/06/29	2	46.38	0	0.00	46.30	2	290	0.69%
2018/06/28	0	0.00	3	47.00	46.70	-3	306	-0.98%
2018/06/27	2	46.70	1	46.40	46.40	1	319	0.31%
2018/06/25	0	0.00	1	45.00	45.00	-1	306	-0.33%
2018/06/22	2	44.60	0	0.00	45.00	2	306	0.65%
2018/06/21	7	44.61	0	0.00	44.70	7	306	2.29%
2018/06/20	2	44.75	10	45.20	44.60	-8	307	-2.61%
2018/06/15	1	45.10	0	0.00	45.20	1	300	0.33%
2018/06/14	3	45.02	0	0.00	45.30	3	297	1.01%
2018/06/13	3	45.87	0	0.00	45.70	3	294	1.02%
2018/06/08	10	45.88	0	0.00	45.80	10	285	3.50%
2018/05/24	0	0.00	2	42.60	43.00	-2	278	-0.72%
2018/05/10	2	41.90	0	0.00	41.90	2	300	0.66%
2018/03/30	3	44.85	3	44.73	44.75	0	466	0.00%
2018/03/14	0	0.00	2	45.30	44.90	-2	500	-0.40%
2018/02/26	2	48.03	0	0.00	47.60	2	578	0.35%
2018/02/23	0	0.00	1	46.60	46.85	-1	562	-0.18%
2018/02/21	0	0.00	2	42.50	42.60	-2	562	-0.36%
2018/02/12	1	41.90	0	0.00	41.50	1	575	0.17%
2018/02/09	1	41.60	0	0.00	42.15	1	586	0.17%
2018/02/07	0	0.00	2	43.80	43.50	-2	600	-0.33%
2018/02/06	1	42.60	0	0.00	42.70	1	623	0.16%
2018/02/05	1	47.25	0	0.00	47.10	1	648	0.15%
2018/02/02	1	48.55	0	0.00	48.50	1	813	0.12%
2018/02/01	1	48.95	0	0.00	48.85	1	877	0.11%
2018/01/26	2	51.15	1	51.40	50.70	1	1,047	0.10%
2018/01/15	1	49.20	0	0.00	48.75	1	1,006	0.10%
2018/01/08	2	51.00	0	0.00	50.70	2	993	0.20%
2018/01/02	0	0.00	1	50.30	50.00	-1	980	-0.10%