致伸 (4915)-第一金-新興券商分點個股進出

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
92.5
漲跌
▼2.7
漲幅
-2.84%
成交量
5,157張
產業
上市電子零組件類股
715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

致伸 (4915)籌碼相關－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/05/17	0	93.00	0	0.00	92.50	0	6,193	0.00%
2024/05/15	0	93.80	0	0.00	93.60	0	6,167	0.00%
2024/05/14	1	94.60	0	0.00	95.90	1	6,226	0.02%
2024/05/10	1	94.50	0	0.00	94.90	1	6,168	0.02%
2024/05/08	1	99.20	0	0.00	99.20	1	6,069	0.02%
2024/05/07	1	94.01	1	94.80	96.20	0	5,972	0.00%
2024/05/03	0	0.00	1.1	97.78	96.40	-1.1	5,857	-0.02%
2024/05/02	0.1	96.11	4	95.58	94.60	-3.9	5,742	-0.07%
2024/04/30	6	93.65	3	97.00	97.00	3	5,565	0.05%
2024/04/29	0	0.00	2	88.70	89.10	-2	5,238	-0.04%
2024/04/26	2	86.50	1	86.30	87.40	1	5,220	0.02%
2024/04/24	3	88.20	3	87.70	87.70	0	5,205	0.00%
2024/04/19	0	0.00	1	85.40	85.40	-1	5,068	-0.02%
2024/04/15	0	0.00	1	85.50	85.30	-1	4,895	-0.02%
2024/04/10	0	0.00	11	84.28	84.70	-11	4,936	-0.22%
2024/04/09	1	82.60	0	0.00	83.30	1	4,947	0.02%
2024/04/08	0	0.00	0.1	82.67	82.50	-0.1	4,973	0.00%
2024/04/02	1	82.90	0	0.00	82.70	1	4,986	0.02%
2024/04/01	10	83.20	0	0.00	82.70	10	5,017	0.20%
2024/03/28	0	0.00	3	88.00	85.80	-3	4,785	-0.06%
2024/03/27	3	85.50	66	84.38	85.20	-63	4,614	-1.37%
2024/03/26	0.2	82.75	1	82.80	82.10	-0.8	4,584	-0.02%
2024/03/25	1.3	82.78	1	82.70	82.80	0.3	4,669	0.01%
2024/03/22	0.1	84.50	0	0.00	84.50	0.1	4,739	0.00%
2024/03/21	1	85.50	1	86.60	86.70	0	4,831	0.00%
2024/03/20	4	87.93	2	86.10	85.50	2	4,867	0.04%
2024/03/13	1	79.40	0	0.00	78.70	1	4,524	0.02%
2024/03/12	0	0.00	1	76.00	77.50	-1	4,410	-0.02%
2024/03/11	0	0.00	8	74.65	74.60	-8	4,378	-0.18%
2024/03/08	8	74.00	13	74.18	73.30	-5	4,365	-0.11%
2024/03/04	0.1	75.00	1.2	74.83	75.70	-1.1	4,155	-0.03%
2024/02/26	0.1	71.80	0	0.00	72.00	0.1	3,924	0.00%
2024/02/23	0.1	71.90	5	71.94	72.40	-4.9	3,887	-0.13%
2024/02/22	6	71.70	4	71.25	71.20	2	3,832	0.05%
2024/02/21	0	0.00	4	69.38	68.90	-4	3,686	-0.11%
2024/02/20	0	0.00	1	69.20	68.90	-1	3,651	-0.03%
2024/02/19	3	68.77	0	0.00	69.10	3	3,650	0.08%
2024/02/15	0	0.00	12	68.09	68.50	-12	3,661	-0.33%
2024/02/02	0	0.00	1	66.20	66.50	-1	3,606	-0.03%
2024/01/29	0	0.00	10	66.55	66.70	-10	3,831	-0.26%
2024/01/19	5	64.90	1	65.10	65.20	4	4,249	0.09%
2024/01/17	0	0.00	5	65.80	65.30	-5	4,274	-0.12%
2024/01/11	0	0.00	1	65.20	65.00	-1	4,394	-0.02%
2024/01/10	0	0.00	5	65.60	65.60	-5	4,427	-0.11%
2024/01/09	0	0.00	5	65.70	64.90	-5	4,406	-0.11%
2024/01/08	20	65.40	0	0.00	65.50	20	4,407	0.45%
2024/01/05	10	66.50	0	0.00	66.40	10	4,324	0.23%
2024/01/04	0	66.50	0	0.00	67.20	0	4,322	0.00%
2024/01/03	0	0.00	1	66.70	67.20	-1	4,297	-0.02%
2024/01/02	1	67.50	0	0.00	67.50	1	4,282	0.02%
2023/12/29	1	67.40	22.3	67.53	67.70	-21.3	4,260	-0.50%
2023/12/28	0	0.00	5	66.80	67.10	-5	4,221	-0.12%
2023/12/27	25	65.72	0	0.00	66.40	25	4,208	0.59%
2023/12/25	5	65.30	5	66.30	66.00	0	4,151	0.00%
2023/12/21	1	65.80	0	0.00	66.20	1	4,084	0.02%
2023/12/20	110	66.93	0	0.00	67.10	110	4,009	2.74%	大買/鉅額交易
2023/12/19	1	67.30	0	0.00	65.90	1	3,879	0.03%
2023/12/15	2	66.95	0	0.00	66.20	2	3,702	0.05%
2023/12/14	3	66.00	12	66.70	66.80	-9	3,588	-0.25%
2023/12/13	0	0.00	10	65.50	65.70	-10	3,517	-0.28%
2023/12/11	0.1	63.60	1	63.40	63.50	-0.9	3,570	-0.03%
2023/12/07	0	0.00	1	63.90	63.80	-1	4,022	-0.02%
2023/11/30	4	64.98	1	64.80	64.50	3	4,396	0.07%
2023/11/29	1	65.80	0	0.00	65.50	1	4,342	0.02%
2023/11/16	0	0.00	1	63.90	63.80	-1	4,407	-0.02%
2023/11/15	20	63.55	0	0.00	63.70	20	4,398	0.45%
2023/11/13	1	64.20	0	0.00	64.50	1	4,336	0.02%
2023/11/08	0	0.00	2	64.30	64.30	-2	4,333	-0.05%
2023/11/06	0	0.00	2	64.00	64.60	-2	4,229	-0.05%
2023/11/02	4	62.65	0	0.00	63.10	4	4,161	0.10%
2023/11/01	0.2	62.57	0	0.00	62.40	0.2	4,091	0.00%
2023/10/27	3	69.00	2	69.30	69.00	1	3,948	0.03%
2023/10/26	0	0.00	1	69.60	69.00	-1	4,012	-0.02%
2023/10/24	0	0.00	1	71.40	70.50	-1	4,120	-0.02%
2023/10/17	0	0.00	1	70.10	69.90	-1	4,062	-0.02%
2023/10/13	0	0.00	2	71.85	71.70	-2	4,124	-0.05%
2023/10/06	3	70.60	0	0.00	70.00	3	4,156	0.07%
2023/10/03	0	0.00	1	69.70	69.50	-1	4,146	-0.02%
2023/10/02	0	0.00	1	69.20	69.10	-1	4,167	-0.02%
2023/09/27	1	69.30	0	0.00	69.40	1	4,276	0.02%
2023/09/25	1	71.50	1	71.90	71.70	0	4,468	0.00%
2023/09/21	2	69.95	1	70.30	70.00	1	4,626	0.02%
2023/09/18	1	72.00	2	73.00	72.30	-1	4,483	-0.02%
2023/09/14	2	71.70	6.7	71.99	71.80	-4.7	4,349	-0.11%
2023/09/13	3.5	71.29	2	71.65	71.70	1.5	4,260	0.04%
2023/09/12	2	70.95	14	69.92	70.40	-12	4,110	-0.29%
2023/09/11	10	68.25	0	0.00	67.90	10	3,817	0.26%
2023/09/07	5	68.70	28	69.34	68.30	-23	3,796	-0.61%
2023/09/06	0	0.00	6	68.23	68.00	-6	3,658	-0.16%
2023/09/05	35	67.45	0	0.00	67.80	35	3,589	0.98%
2023/08/24	0	0.00	1	65.10	64.80	-1	3,597	-0.03%
2023/08/02	2	64.65	1	64.40	64.00	1	3,880	0.03%
2023/07/31	2	65.20	0	0.00	64.50	2	3,913	0.05%
2023/07/28	0	0.00	1	65.60	66.00	-1	3,870	-0.03%
2023/07/25	1	64.70	0	0.00	64.70	1	3,848	0.03%
2023/07/21	0	0.00	1	64.70	64.40	-1	3,803	-0.03%
2023/07/20	0	0.00	1	63.20	63.40	-1	3,723	-0.03%
2023/07/19	0	0.00	2	63.20	62.90	-2	3,724	-0.05%
2023/07/18	1	64.20	1	64.40	64.60	0	3,711	0.00%
2023/07/14	0	0.00	1	63.30	63.60	-1	3,723	-0.03%
2023/07/13	0	0.00	5	64.12	63.30	-5	3,730	-0.13%
2023/07/12	0	0.00	12	62.60	62.90	-12	3,709	-0.32%
2023/07/11	0	0.00	1	61.30	62.00	-1	3,679	-0.03%
2023/07/05	0	0.00	1	62.70	63.00	-1	3,596	-0.03%
2023/07/04	11	61.19	0	0.00	61.40	11	3,530	0.31%
2023/07/03	4	66.05	0	0.00	65.90	4	3,373	0.12%
2023/06/30	1	66.10	0	0.00	65.80	1	3,307	0.03%
2023/06/29	10	67.70	11	68.06	65.80	-1	3,259	-0.03%
2023/06/19	0	0.00	0.3	65.50	65.40	-0.3	3,115	-0.01%
2023/06/13	1	66.00	1	66.30	66.30	0	3,252	0.00%
2023/06/09	0	0.00	1	65.40	65.40	-1	3,219	-0.03%
2023/06/07	1	64.50	1	64.40	64.50	0	3,259	0.00%
2023/06/05	1	65.70	3	65.50	65.40	-2	3,279	-0.06%
2023/06/02	2	64.50	1	64.60	64.50	1	3,338	0.03%
2023/06/01	0	0.00	1	64.80	64.70	-1	3,416	-0.03%
2023/05/31	3	63.70	18	64.51	64.60	-15	3,537	-0.42%
2023/05/29	1	64.00	1	64.50	64.40	0	3,896	0.00%
2023/05/25	1	64.00	2	64.35	64.60	-1	3,927	-0.03%
2023/05/23	15	63.20	15	63.30	63.40	0	3,802	0.00%
2023/05/22	0	0.00	1	63.50	63.10	-1	3,776	-0.03%
2023/05/18	0.3	62.40	0	0.00	62.50	0.3	3,817	0.01%
2023/05/17	4	62.60	0	0.00	62.60	4	3,832	0.10%
2023/05/11	1	61.50	0	0.00	60.80	1	3,938	0.03%
2023/05/05	0	0.00	1	63.00	62.50	-1	4,006	-0.02%
2023/05/03	2	62.50	6	62.07	62.50	-4	4,012	-0.10%
2023/05/02	0	0.00	3	60.67	60.60	-3	3,946	-0.08%
2023/04/27	0	0.00	2	59.90	59.70	-2	3,982	-0.05%
2023/04/26	0	0.00	1	59.20	58.80	-1	3,982	-0.03%
2023/04/25	0	0.00	1	60.50	58.90	-1	3,991	-0.03%
2023/04/21	0	0.00	5	60.10	59.80	-5	3,965	-0.13%
2023/04/19	0	0.00	13	62.16	61.40	-13	3,951	-0.33%
2023/04/18	0	0.00	6	61.95	61.40	-6	3,944	-0.15%
2023/04/17	0	0.00	16	61.63	61.60	-16	3,932	-0.41%
2023/04/13	0	0.00	1	61.10	61.00	-1	3,865	-0.03%
2023/04/12	0	0.00	1	61.10	61.10	-1	3,848	-0.03%
2023/04/07	0	0.00	1	60.40	60.40	-1	3,821	-0.03%
2023/04/06	0	0.00	1	61.00	61.00	-1	3,809	-0.03%
2023/03/31	2	60.90	0	0.00	60.40	2	3,827	0.05%
2023/03/27	0	0.00	3	61.40	61.30	-3	3,941	-0.08%
2023/03/24	28.1	61.42	27	61.39	61.20	1.1	3,943	0.03%
2023/03/23	0	0.00	0.4	61.60	61.50	-0.4	3,967	-0.01%
2023/03/22	1	60.80	0.1	61.00	61.00	0.9	3,959	0.02%
2023/03/17	18	59.54	18	59.47	59.50	0	4,114	0.00%
2023/03/15	0	0.00	5	60.90	60.70	-5	4,078	-0.12%
2023/03/13	5	61.70	8	60.44	61.80	-3	4,171	-0.07%
2023/03/10	1	61.80	1	62.10	61.60	0	4,244	0.00%
2023/03/09	13	63.05	13	62.75	62.30	0	4,331	0.00%
2023/03/08	0	0.00	7	62.61	62.80	-7	4,351	-0.16%
2023/03/07	27	62.94	45	63.11	62.30	-18	4,460	-0.40%
2023/03/06	37	62.05	11	62.77	62.40	26	4,434	0.59%
2023/03/03	29	62.18	1	62.00	62.00	28	4,488	0.62%
2023/03/02	55	61.83	13	62.66	62.70	42	4,582	0.92%
2023/03/01	4	58.53	6	60.52	61.00	-2	4,677	-0.04%
2023/02/24	2	59.85	2	60.45	59.70	0	4,599	0.00%
2023/02/20	1.1	59.19	2	59.20	59.20	-1	4,865	-0.02%
2023/02/16	3	58.77	0	0.00	58.50	3	5,127	0.06%
2023/02/15	2	59.00	1	59.00	59.00	1	5,358	0.02%
2023/02/14	0.1	58.60	4	58.70	58.60	-4	5,444	-0.07%
2023/02/10	2	58.65	1	58.10	58.10	1	5,676	0.02%
2023/02/09	1.1	59.09	0	0.00	59.30	1.1	5,673	0.02%
2023/02/06	1	59.20	2	58.85	58.70	-1	5,979	-0.02%
2023/02/03	1	59.60	2	59.50	59.70	-1	6,177	-0.02%
2023/02/01	0	0.00	2	58.65	58.50	-2	6,371	-0.03%
2023/01/31	3	58.70	3	57.40	57.50	0	6,330	0.00%
2023/01/11	0	0.00	1	57.00	56.70	-1	6,406	-0.02%
2023/01/06	0	0.00	1	56.90	57.00	-1	6,442	-0.02%
2022/12/23	0	0.00	0.3	54.90	55.10	-0.3	6,882	0.00%
2022/12/20	0	0.00	3	55.47	55.20	-3	6,955	-0.04%
2022/12/19	1	57.40	3	57.00	57.60	-2	6,889	-0.03%
2022/12/13	2.3	58.27	0	0.00	57.40	2.3	6,803	0.03%
2022/12/09	0	0.00	0.2	57.50	57.80	-0.2	6,669	0.00%
2022/12/08	0.2	57.90	0	0.00	57.70	0.2	6,649	0.00%
2022/12/06	0	0.00	0.1	57.70	57.20	-0.1	6,594	0.00%
2022/12/02	6	58.43	3	58.47	58.30	3	6,686	0.04%
2022/12/01	1	58.30	3	58.03	58.00	-2	6,595	-0.03%
2022/11/30	1	57.10	1	57.70	57.70	0	6,517	0.00%
2022/11/29	4.3	56.91	2	56.45	56.70	2.3	6,446	0.03%
2022/11/25	1	57.60	12	58.13	57.80	-11	6,251	-0.18%
2022/11/24	1	57.10	2	58.15	58.20	-1	6,154	-0.02%
2022/11/23	25	58.60	22.1	58.21	58.20	2.9	5,985	0.05%
2022/11/22	3	56.77	1	56.70	56.70	2	5,716	0.03%
2022/11/21	10	56.10	0	0.00	56.20	10	5,601	0.18%
2022/11/18	0.2	56.50	1	56.40	55.50	-0.8	5,542	-0.01%
2022/11/17	2	56.25	4	56.28	56.90	-2	5,371	-0.04%
2022/11/16	1	55.90	1	55.70	55.70	0	5,318	0.00%
2022/11/14	1	55.40	3.2	55.52	55.60	-2.2	5,186	-0.04%
2022/11/11	0	0.00	10.1	55.15	54.50	-10.1	5,120	-0.20%
2022/11/10	1.1	53.04	0	0.00	53.00	1.1	4,940	0.02%
2022/11/09	11.1	54.07	3	54.00	54.10	8.1	4,854	0.17%
2022/11/08	7	54.70	3	54.43	53.90	4	4,775	0.08%
2022/11/07	2	54.40	2	55.05	55.10	0	4,676	0.00%
2022/11/04	2	54.05	0	0.00	54.00	2	4,657	0.04%
2022/11/03	4.2	54.30	4	54.88	54.90	0.2	4,634	0.00%
2022/11/02	1	54.00	1	54.20	54.50	0	4,583	0.00%
2022/11/01	3	53.50	0	0.00	53.20	3	4,436	0.07%
2022/10/31	4	54.98	2	54.05	54.10	2	4,267	0.05%
2022/10/28	1	55.30	1	55.30	54.60	0	4,116	0.00%
2022/10/19	1	59.70	1	60.20	59.00	0	5,105	0.00%
2022/09/29	0	0.00	3	65.57	65.60	-3	6,167	-0.05%
2022/09/28	0	0.00	1	65.50	64.20	-1	6,213	-0.02%
2022/09/26	0	0.00	1	62.00	61.90	-1	6,185	-0.02%
2022/09/12	1	69.50	0	0.00	69.70	1	7,223	0.01%
2022/09/08	8	68.73	0	0.00	68.80	8	7,282	0.11%
2022/09/06	0	0.00	1	66.20	66.50	-1	7,278	-0.01%
2022/09/02	0	0.00	1	66.90	66.60	-1	7,388	-0.01%
2022/09/01	6	66.68	5	66.60	66.60	1	7,471	0.01%
2022/08/30	1	67.10	0	0.00	66.60	1	7,579	0.01%
2022/08/29	0	0.00	2	65.60	65.80	-2	7,629	-0.03%
2022/08/26	2	67.20	0	0.00	66.70	2	7,661	0.03%
2022/08/23	1	67.50	1	66.70	66.70	0	7,850	0.00%
2022/08/22	2	70.40	3	69.63	68.90	-1	7,861	-0.01%
2022/08/19	3	70.03	0	0.00	69.90	3	7,904	0.04%
2022/08/18	0	0.00	2	68.05	69.40	-2	8,013	-0.02%
2022/08/17	0	0.00	2.6	67.28	67.20	-2.6	8,182	-0.03%
2022/08/15	0	0.00	2	69.10	69.10	-2	8,491	-0.02%
2022/08/12	0	0.00	2	69.00	69.00	-2	8,705	-0.02%
2022/08/10	10	71.03	9	70.73	70.80	1	8,682	0.01%
2022/08/09	5	70.02	1	70.30	69.70	4	8,617	0.05%
2022/08/08	3	70.00	6	69.38	70.00	-3	8,597	-0.03%
2022/08/05	5	69.52	2	69.80	69.70	3	8,563	0.04%
2022/08/04	2	68.45	1	68.20	69.00	1	8,518	0.01%
2022/08/03	0	0.00	2	68.60	68.60	-2	8,453	-0.02%
2022/08/02	5	70.08	4	69.50	70.10	1	8,399	0.01%
2022/08/01	8	71.08	6	70.72	71.00	2	8,329	0.02%
2022/07/29	17	69.67	67	69.92	69.80	-50	8,187	-0.61%
2022/07/28	2	67.90	7	68.04	68.50	-5	7,925	-0.06%
2022/07/26	6	65.00	6	64.90	64.90	0	7,867	0.00%
2022/07/25	21	67.47	5	67.22	67.30	16	7,869	0.20%
2022/07/20	10	64.56	20	64.22	64.20	-10	7,507	-0.13%
2022/07/19	18	64.23	2	65.05	65.40	16	7,307	0.22%
2022/07/18	2	61.00	0	0.00	62.50	2	7,032	0.03%
2022/07/15	0	0.00	2	62.00	61.30	-2	7,157	-0.03%
2022/07/14	0	0.00	10	60.10	60.50	-10	7,210	-0.14%
2022/07/08	0.5	61.30	0	0.00	61.30	0.5	7,550	0.01%
2022/07/07	2	58.40	17	59.61	60.40	-15	7,559	-0.20%
2022/07/06	25	59.70	0	0.00	58.50	25	7,551	0.33%
2022/07/01	2	61.80	2	60.75	60.30	0	7,626	0.00%
2022/06/30	7	62.10	6	62.00	61.80	1	7,740	0.01%
2022/06/29	16	61.89	27	62.61	62.90	-11	7,647	-0.14%
2022/06/28	2	60.70	0	0.00	61.40	2	7,381	0.03%
2022/06/27	0	0.00	10	58.55	59.00	-10	7,233	-0.14%
2022/06/24	10	56.85	20	57.25	57.10	-10	7,179	-0.14%
2022/06/23	37	55.96	11	56.78	56.60	26	7,130	0.36%
2022/06/22	2	58.00	3	59.80	58.80	-1	6,997	-0.01%
2022/06/21	1	62.70	2	62.50	62.40	-1	6,851	-0.01%
2022/06/20	26	61.65	27	60.75	60.20	-1	6,741	-0.01%
2022/06/17	0	0.00	2	63.00	62.90	-2	6,645	-0.03%
2022/06/16	20	63.25	12	63.08	62.40	8	6,508	0.12%
2022/06/15	0	0.00	37	63.82	63.90	-37	6,403	-0.58%
2022/06/14	17	62.71	10	63.70	63.20	7	6,341	0.11%
2022/06/13	6	63.40	3	63.00	64.00	3	6,202	0.05%
2022/06/10	22	63.81	0	0.00	64.00	22	6,153	0.36%
2022/06/09	13	63.23	2	63.00	63.10	11	6,073	0.18%
2022/06/08	4	62.38	0	0.00	63.10	4	5,989	0.07%
2022/06/07	2	62.20	0	0.00	62.20	2	5,902	0.03%
2022/06/06	0	0.00	1	60.80	60.40	-1	5,809	-0.02%
2022/06/02	0	0.00	2	61.60	61.30	-2	5,794	-0.03%
2022/05/31	1	61.30	0	0.00	61.80	1	5,638	0.02%
2022/05/30	6	61.12	26	60.82	61.00	-20	5,626	-0.36%
2022/05/27	23	61.15	2.2	61.28	61.10	20.8	5,544	0.38%
2022/05/26	1	61.40	12	61.26	61.00	-11	5,480	-0.20%
2022/05/25	9	60.39	40	61.55	60.60	-31	5,322	-0.58%
2022/05/24	16	60.46	36	60.84	60.80	-20	5,147	-0.39%
2022/05/23	60	60.27	1	60.50	60.00	59	4,944	1.19%
2022/05/20	3	59.40	3	58.80	59.30	0	4,734	0.00%
2022/05/19	0	0.00	1	57.90	57.90	-1	4,500	-0.02%
2022/05/16	1	55.80	1	54.50	54.70	0	4,462	0.00%
2022/05/13	0	0.00	3	55.90	55.80	-3	4,427	-0.07%
2022/05/12	0	0.00	10	55.00	55.10	-10	4,434	-0.23%
2022/05/10	10	56.40	0	0.00	56.70	10	4,417	0.23%
2022/05/09	0	0.00	23	55.43	55.40	-23	4,452	-0.52%
2022/05/05	6	58.90	0	0.00	58.70	6	4,418	0.14%
2022/05/03	2	57.70	2	58.10	58.10	0	4,264	0.00%
2022/04/29	3	56.20	5	56.20	55.90	-2	4,076	-0.05%
2022/04/27	1	55.70	1	56.20	56.10	0	3,904	0.00%
2022/04/26	1	57.20	1	57.60	57.90	0	3,839	0.00%
2022/04/25	1	57.00	2	56.45	56.50	-1	3,770	-0.03%
2022/04/22	1	58.00	0	0.00	57.90	1	3,714	0.03%
2022/04/21	0	0.00	2	57.30	58.00	-2	3,677	-0.05%
2022/04/20	9	56.38	1	56.10	56.40	8	3,549	0.23%
2022/04/19	1	55.10	1	54.90	55.30	0	3,499	0.00%
2022/04/18	7	55.81	7	54.77	54.80	0	3,509	0.00%
2022/04/15	0	0.00	1	55.40	55.60	-1	3,474	-0.03%
2022/04/14	10	56.11	22.3	55.43	55.30	-12.3	3,450	-0.36%
2022/04/13	5	54.40	0	0.00	54.20	5	3,216	0.16%
2022/04/11	1	53.10	0	0.00	51.90	1	3,348	0.03%
2022/04/07	6	54.12	0	0.00	53.60	6	3,348	0.18%
2022/04/06	11	54.67	0	0.00	55.30	11	3,239	0.34%
2022/03/28	1	51.50	0	0.00	51.70	1	4,668	0.02%
2022/03/16	0	0.00	1	51.30	51.20	-1	4,927	-0.02%
2022/03/07	1	51.30	0	0.00	51.20	1	5,532	0.02%
2022/03/01	0.2	52.90	0	0.00	52.90	0.2	5,672	0.00%
2022/02/25	1	52.30	1	52.10	52.30	0	5,733	0.00%
2022/02/24	0.1	52.10	0	0.00	51.90	0.1	5,792	0.00%
2022/02/22	10	55.00	10	53.60	53.60	0	5,971	0.00%
2022/02/09	0	0.00	2	54.05	53.90	-2	7,000	-0.03%
2022/01/25	0	0.00	2	53.30	52.90	-2	6,996	-0.03%
2022/01/20	1	54.90	0	0.00	55.20	1	7,121	0.01%
2022/01/19	0.1	54.50	5	54.20	54.30	-4.9	7,097	-0.07%
2022/01/18	0	0.00	1	54.90	54.80	-1	7,080	-0.01%
2022/01/11	0	0.00	32	54.30	54.20	-32	6,829	-0.47%
2022/01/10	1	55.60	3	55.73	55.60	-2	6,776	-0.03%
2022/01/07	0	0.00	10.1	55.16	55.00	-10.1	6,737	-0.15%
2022/01/06	0	0.00	5	56.60	56.50	-5	6,650	-0.08%
2022/01/05	1	57.10	0	0.00	57.30	1	6,606	0.02%
2022/01/04	3	57.77	26	58.10	57.70	-23	6,496	-0.35%
2022/01/03	27	56.10	6.1	56.15	56.00	20.9	6,300	0.33%
2021/12/30	2	57.30	3	56.97	56.70	-1	6,236	-0.02%
2021/12/29	1	57.00	2	57.00	57.00	-1	6,182	-0.02%
2021/12/28	4	57.65	2	58.20	57.20	2	6,122	0.03%
2021/12/27	0	0.00	2	57.65	57.70	-2	5,954	-0.03%
2021/12/24	4	57.03	33	57.00	56.90	-29	5,831	-0.50%
2021/12/23	76	59.91	25	58.85	58.40	51	5,626	0.91%
2021/12/22	26	57.68	9	57.16	58.00	17	4,911	0.35%
2021/12/21	0	0.00	6	54.83	54.80	-6	4,452	-0.13%
2021/12/20	10	54.70	10	54.70	54.70	0	4,387	0.00%
2021/12/17	1	54.40	0	0.00	54.20	1	4,356	0.02%
2021/12/16	0	0.00	12	53.40	53.70	-12	4,286	-0.28%
2021/12/15	0	0.00	61	53.00	52.70	-61	4,263	-1.43%
2021/12/14	1	52.80	1	52.10	51.90	0	4,246	0.00%
2021/12/13	45	53.61	231	53.81	53.40	-186	4,192	-4.44%	大賣/鉅額交易
2021/12/10	0	0.00	209	53.70	54.00	-209	4,173	-5.01%	大賣/鉅額交易
2021/12/09	0	0.00	46	54.09	53.60	-46	4,164	-1.10%
2021/12/08	93	54.65	1	54.90	54.80	92	4,123	2.23%
2021/12/07	1	54.70	0	0.00	54.40	1	4,049	0.02%
2021/12/06	5	53.70	10	53.50	53.50	-5	3,944	-0.13%
2021/12/03	1	53.80	4	53.78	53.70	-3	3,928	-0.08%
2021/12/02	10	54.40	0	0.00	53.60	10	3,890	0.26%
2021/12/01	3	54.10	1	54.90	55.10	2	3,798	0.05%
2021/11/30	1	52.70	1	53.60	52.80	0	3,467	0.00%
2021/11/29	15	51.77	0	0.00	52.10	15	3,378	0.44%
2021/11/26	3	52.53	24	53.00	52.00	-21	3,320	-0.63%
2021/11/25	1	54.20	82	53.91	53.60	-81	3,262	-2.48%
2021/11/23	141	53.93	10	54.03	53.70	131	3,138	4.17%	大買/鉅額交易
2021/11/22	71	55.29	4	55.25	55.10	67	3,042	2.20%
2021/11/19	176	55.74	41	55.89	55.50	135	2,957	4.56%	大買/鉅額交易
2021/11/18	147	57.01	7	57.16	57.30	140	2,801	5.00%	大買/鉅額交易
2021/11/17	26.1	55.86	4	55.95	56.10	22.1	2,335	0.95%
2021/11/16	11.3	53.67	3	53.73	53.60	8.3	2,031	0.41%
2021/11/15	4	53.05	3	52.03	53.50	1	1,902	0.05%
2021/11/10	1	50.40	0	0.00	50.50	1	1,758	0.06%
2021/11/08	2	50.30	0	0.00	50.00	2	1,708	0.12%
2021/11/05	1	49.90	0	0.00	50.00	1	1,711	0.06%
2021/11/03	0	0.00	1	50.30	50.30	-1	1,778	-0.06%
2021/10/29	1	51.50	1	52.00	51.50	0	1,822	0.00%
2021/10/22	1	50.90	0	0.00	51.10	1	2,402	0.04%
2021/10/18	0	0.00	1	50.30	50.40	-1	2,520	-0.04%
2021/10/07	0	0.00	2	50.30	50.30	-2	2,708	-0.07%
2021/10/05	2	49.40	0	0.00	50.10	2	2,735	0.07%
2021/09/24	1	51.50	0	0.00	51.50	1	2,814	0.04%
2021/08/31	3	51.70	0	0.00	52.00	3	3,017	0.10%
2021/08/25	0	0.00	4	51.40	51.80	-4	3,061	-0.13%
2021/08/18	2	47.95	0	0.00	49.70	2	3,078	0.06%
2021/08/17	2	49.50	2	49.70	49.05	0	3,072	0.00%
2021/08/13	3	51.53	0	0.00	50.80	3	3,050	0.10%
2021/08/11	0	0.00	0.3	52.50	52.20	-0.3	3,064	-0.01%
2021/08/09	2	53.85	2	53.35	53.40	0	3,103	0.00%
2021/08/05	3	59.90	0	0.00	59.90	3	3,050	0.10%
2021/08/03	2	59.65	2	59.10	59.10	0	3,032	0.00%
2021/08/02	5	60.86	6	60.48	60.50	-1	2,965	-0.03%
2021/07/30	3	62.17	13	62.05	61.50	-10	2,886	-0.35%
2021/07/29	16	61.69	8	63.76	60.40	8	2,757	0.29%
2021/07/28	0	0.00	1	59.70	60.00	-1	2,410	-0.04%
2021/07/27	0	0.00	1	60.40	58.40	-1	2,344	-0.04%
2021/07/26	2	59.85	2	59.00	59.70	0	2,337	0.00%
2021/07/23	2	57.85	3	57.37	58.10	-1	2,338	-0.04%
2021/07/21	0	0.00	2	55.20	55.30	-2	2,335	-0.09%
2021/07/20	1	56.60	1	56.70	56.40	0	2,334	0.00%
2021/07/16	0	0.00	2	57.90	58.00	-2	2,427	-0.08%
2021/07/14	11	58.17	11	59.39	59.50	0	2,481	0.00%
2021/07/13	2	57.70	0	0.00	57.40	2	2,406	0.08%
2021/07/09	0	0.00	3	57.00	56.60	-3	2,449	-0.12%
2021/07/07	2	56.90	0	0.00	57.00	2	2,518	0.08%
2021/07/06	1	56.90	0	0.00	56.90	1	2,540	0.04%
2021/07/01	0	0.00	1	56.20	56.00	-1	2,584	-0.04%
2021/06/30	1	56.40	0	0.00	57.00	1	2,601	0.04%
2021/06/29	2	55.70	0	0.00	55.50	2	2,602	0.08%
2021/06/28	1	56.00	0	0.00	56.70	1	2,602	0.04%
2021/06/22	4	52.60	4	53.10	52.70	0	2,760	0.00%
2021/06/18	0	0.00	1	53.80	54.10	-1	2,806	-0.04%
2021/06/17	1	53.00	0	0.00	53.20	1	2,939	0.03%
2021/06/16	0.3	53.80	0	0.00	53.30	0.3	3,098	0.01%
2021/06/11	1	53.00	0	0.00	52.70	1	3,238	0.03%
2021/06/08	0	0.00	1	52.30	51.80	-1	3,476	-0.03%
2021/06/07	0	0.00	3	52.60	52.40	-3	3,609	-0.08%
2021/05/31	1	53.00	0	0.00	53.10	1	3,894	0.03%
2021/05/28	2	52.95	0	0.00	53.20	2	3,953	0.05%
2021/05/17	1	48.00	0	0.00	50.50	1	5,222	0.02%
2021/05/14	0	0.00	1	52.50	50.80	-1	5,529	-0.02%
2021/05/13	1	52.00	0	0.00	51.30	1	5,619	0.02%
2021/05/12	0	0.00	4	50.53	50.50	-4	5,974	-0.07%
2021/05/11	0	0.00	2	52.70	53.40	-2	6,523	-0.03%
2021/05/07	1	57.60	0	0.00	57.40	1	7,076	0.01%
2021/05/06	1	57.80	0	0.00	56.60	1	7,306	0.01%
2021/05/05	1	57.60	0	0.00	56.60	1	7,444	0.01%
2021/05/04	2	56.00	15	56.82	56.50	-13	7,753	-0.17%
2021/05/03	11	61.11	0	0.00	59.90	11	7,874	0.14%
2021/04/26	1	59.50	0	0.00	59.90	1	8,506	0.01%
2021/04/22	2	60.70	1	61.40	59.50	1	9,136	0.01%
2021/04/21	0	0.00	10	61.80	61.60	-10	9,541	-0.10%
2021/04/20	10	62.80	0	0.00	62.80	10	9,662	0.10%
2021/04/14	1	59.60	0	0.00	60.00	1	9,741	0.01%
2021/04/13	1	61.30	1	60.40	60.40	0	9,761	0.00%
2021/04/06	0	0.00	0.1	62.50	62.00	-0.1	9,888	0.00%
2021/04/01	2	62.60	0	0.00	62.30	2	9,866	0.02%
2021/03/31	1	64.40	0	0.00	63.60	1	9,826	0.01%
2021/03/30	0	0.00	1	63.70	64.00	-1	9,797	-0.01%
2021/03/26	1	62.30	0	0.00	62.40	1	9,785	0.01%
2021/03/25	1	61.00	0	0.00	61.10	1	9,767	0.01%
2021/03/24	2	63.40	0	0.00	63.40	2	9,730	0.02%
2021/03/22	46	65.89	0	0.00	64.80	46	9,745	0.47%
2021/03/19	0	0.00	1	65.60	65.80	-1	9,687	-0.01%
2021/03/18	0	0.00	4	64.58	64.80	-4	9,600	-0.04%
2021/03/16	4	64.03	1	64.60	64.20	3	9,585	0.03%
2021/03/11	1	64.00	1.1	65.50	65.70	-0.1	9,602	0.00%
2021/03/10	3	63.67	2	64.20	64.20	1	9,550	0.01%
2021/03/08	0	0.00	1	61.10	61.40	-1	9,758	-0.01%
2021/03/05	1	60.70	2	59.30	60.70	-1	9,768	-0.01%
2021/03/04	0	0.00	3	61.20	60.30	-3	9,779	-0.03%
2021/02/25	1	65.00	2	64.30	64.10	-1	9,661	-0.01%
2021/02/24	1	65.20	1	64.60	65.00	0	9,547	0.00%
2021/02/23	0	0.00	1	62.70	63.10	-1	9,452	-0.01%
2021/02/19	0	0.00	2	65.35	65.40	-2	9,336	-0.02%
2021/02/18	3.1	64.69	0	0.00	64.20	3.1	9,277	0.03%
2021/02/17	2	64.35	1	64.90	64.90	1	9,156	0.01%
2021/02/05	2	61.35	6.1	61.77	60.80	-4.1	8,941	-0.05%
2021/02/04	2	60.20	0	0.00	60.30	2	8,638	0.02%
2021/02/03	12.1	60.88	12	58.92	58.90	0.1	8,623	0.00%
2021/02/02	11	58.82	12	59.33	59.90	-1	8,293	-0.01%
2021/02/01	2	57.15	3	57.57	57.90	-1	7,781	-0.01%
2021/01/29	10	56.83	15	55.87	55.70	-5	7,690	-0.07%
2021/01/28	0	0.00	6	55.27	56.00	-6	7,533	-0.08%
2021/01/27	2	53.30	10	53.50	54.50	-8	7,387	-0.11%
2021/01/26	9	54.87	10	53.81	53.90	-1	7,305	-0.01%
2021/01/25	3	54.23	1	54.60	55.80	2	7,138	0.03%
2021/01/21	1	52.80	2	54.00	53.90	-1	7,174	-0.01%
2021/01/20	0	0.00	1	53.10	53.50	-1	7,055	-0.01%
2021/01/19	0	0.00	2	53.90	54.50	-2	6,859	-0.03%
2021/01/18	3	54.73	10	54.24	54.20	-7	6,599	-0.11%
2021/01/15	11	52.18	17	52.25	52.40	-6	6,168	-0.10%
2021/01/14	4	51.49	6	52.35	52.30	-2	6,031	-0.03%
2021/01/13	0	0.00	3	48.93	49.15	-3	5,572	-0.05%
2021/01/11	0	0.00	2	48.50	48.25	-2	5,352	-0.04%
2021/01/08	2	48.30	0	0.00	48.70	2	5,373	0.04%
2021/01/05	1	48.80	0	0.00	49.00	1	5,344	0.02%
2021/01/04	0	0.00	1	48.75	49.00	-1	5,346	-0.02%
2020/12/29	5	47.70	5	48.35	48.40	0	5,288	0.00%
2020/12/25	0	0.00	1	47.40	46.90	-1	5,213	-0.02%
2020/12/22	1	47.45	0	0.00	46.80	1	5,254	0.02%
2020/12/18	0	0.00	2	49.63	48.55	-2	5,259	-0.04%
2020/12/17	0	0.00	2	49.05	49.15	-2	5,210	-0.04%
2020/12/15	1	47.80	1	49.15	47.85	0	5,235	0.00%
2020/12/11	0	0.00	10	48.00	48.50	-10	5,192	-0.19%
2020/12/10	1	47.80	0.1	48.00	47.95	0.9	5,300	0.02%
2020/12/09	1	49.20	2	49.13	48.75	-1	5,271	-0.02%
2020/12/07	5	49.00	0	0.00	49.00	5	5,276	0.09%
2020/12/04	1	48.30	0	0.00	48.50	1	5,253	0.02%
2020/12/03	26	49.08	17	48.97	49.00	9	5,292	0.17%
2020/12/02	3	48.82	5	48.46	48.80	-2	5,298	-0.04%
2020/11/30	3	47.03	0	0.00	46.70	3	5,194	0.06%
2020/11/26	1	46.70	0	0.00	46.95	1	5,295	0.02%
2020/11/25	1	47.30	0.2	47.25	47.25	0.8	5,295	0.01%
2020/11/23	5	48.20	0	0.00	48.10	5	5,487	0.09%
2020/11/20	3	47.87	0	0.00	47.85	3	5,969	0.05%
2020/11/18	1	47.00	6.4	47.10	47.15	-5.4	6,249	-0.09%
2020/11/17	0	0.00	1	47.05	47.05	-1	6,220	-0.02%
2020/11/16	0	0.00	2	47.80	47.60	-2	6,230	-0.03%
2020/11/12	0	0.00	5	46.85	46.75	-5	6,162	-0.08%
2020/11/11	6	47.04	1	46.95	46.95	5	6,126	0.08%
2020/11/10	1	46.75	2	46.83	46.85	-1	5,999	-0.02%
2020/11/09	1	47.10	0	0.00	46.80	1	5,921	0.02%
2020/11/06	1	46.85	1	47.15	47.15	0	5,840	0.00%
2020/11/05	0	0.00	5	46.54	46.65	-5	5,665	-0.09%
2020/11/04	1	45.40	0	0.00	45.45	1	5,552	0.02%
2020/11/02	0	0.00	2	45.15	45.25	-2	5,409	-0.04%
2020/10/30	3	44.93	4	45.48	44.40	-1	5,310	-0.02%
2020/10/29	1	43.75	0	0.00	43.65	1	5,029	0.02%
2020/10/28	1	44.20	0	0.00	43.45	1	5,112	0.02%
2020/10/27	0	0.00	3	44.30	44.30	-3	5,143	-0.06%
2020/10/26	8	44.86	3	44.65	44.65	5	5,205	0.10%
2020/10/23	3	44.65	1	44.80	44.80	2	5,215	0.04%
2020/10/22	0	0.00	1	44.70	44.70	-1	5,215	-0.02%
2020/10/21	1	44.15	1	44.25	44.25	0	5,173	0.00%
2020/10/20	1	44.40	0	0.00	44.25	1	5,212	0.02%
2020/10/16	1	44.95	3	43.95	44.05	-2	5,293	-0.04%
2020/10/15	1	45.20	1	45.20	45.00	0	5,344	0.00%
2020/10/14	1	44.65	4	44.60	44.60	-3	5,391	-0.06%
2020/10/13	4	44.15	0	0.00	44.05	4	5,530	0.07%
2020/10/12	2	44.25	0	0.00	44.00	2	5,589	0.04%
2020/10/07	2	44.00	7	43.90	43.85	-5	5,633	-0.09%
2020/10/06	1	43.90	101	43.79	43.90	-100	5,709	-1.75%	大賣/
2020/09/30	0	0.00	1	42.60	42.75	-1	5,834	-0.02%
2020/09/29	1	42.50	1	42.45	42.65	0	5,923	0.00%
2020/09/28	1	42.20	0	0.00	41.95	1	6,092	0.02%
2020/09/25	0	0.00	5	41.65	42.00	-5	6,222	-0.08%
2020/09/23	7	43.00	0	0.00	43.10	7	6,195	0.11%
2020/09/22	0	0.00	2	43.58	43.40	-2	6,191	-0.03%
2020/09/21	7	43.11	0	0.00	43.00	7	6,186	0.11%
2020/09/18	1	44.75	1	44.55	44.55	0	6,214	0.00%
2020/09/16	0	0.00	3	45.10	44.60	-3	6,286	-0.05%
2020/09/15	5	45.35	0	0.00	45.40	5	6,253	0.08%
2020/09/14	3	43.75	1	44.05	44.05	2	6,179	0.03%
2020/09/11	0	0.00	10	42.95	42.85	-10	6,184	-0.16%
2020/09/10	2	43.15	1	43.10	43.65	1	6,151	0.02%
2020/09/08	0	0.00	2	43.65	43.15	-2	6,056	-0.03%
2020/09/07	4	44.38	1	44.35	43.80	3	5,985	0.05%
2020/09/04	0	0.00	3	43.62	44.00	-3	5,950	-0.05%
2020/09/03	1	43.25	100	43.00	42.50	-99	5,931	-1.67%
2020/09/02	2	43.45	0	0.00	42.90	2	5,994	0.03%
2020/09/01	1	44.95	1	43.75	43.90	0	5,970	0.00%
2020/08/31	2	45.43	1	45.20	44.70	1	5,915	0.02%
2020/08/28	3	46.42	2	46.95	45.85	1	5,923	0.02%
2020/08/27	3	46.08	9	47.08	46.40	-6	5,964	-0.10%
2020/08/26	228.9	46.44	25	46.41	46.55	203.9	5,783	3.53%	大買/鉅額交易
2020/08/25	4	45.13	33	43.63	45.00	-29	5,292	-0.55%
2020/08/24	0	0.00	59	41.93	42.45	-59	4,943	-1.19%
2020/08/20	1	38.25	2	39.30	39.35	-1	4,855	-0.02%
2020/08/17	2	41.50	0	0.00	41.45	2	4,754	0.04%
2020/08/14	1	41.25	0	0.00	41.30	1	4,764	0.02%
2020/08/13	2	41.43	0	0.00	41.35	2	4,785	0.04%
2020/08/10	4	42.68	0	0.00	42.20	4	4,800	0.08%
2020/08/07	0	0.00	2	42.25	42.25	-2	4,820	-0.04%
2020/08/06	10	42.06	2	41.75	41.90	8	4,902	0.16%
2020/08/05	17	42.41	11	42.45	42.15	6	4,965	0.12%
2020/08/04	28	41.98	1	41.95	42.30	27	4,934	0.55%
2020/08/03	21	42.01	0	0.00	41.50	21	4,939	0.43%
2020/07/31	1	41.60	1	41.85	41.85	0	4,860	0.00%
2020/07/30	0	0.00	2	41.28	41.75	-2	4,821	-0.04%
2020/07/29	0	0.00	1	40.55	40.35	-1	4,748	-0.02%
2020/07/28	1	41.10	0	0.00	40.15	1	4,759	0.02%
2020/07/27	3	41.27	2	41.68	40.85	1	4,806	0.02%
2020/07/24	3	42.05	3	42.30	41.70	0	4,789	0.00%
2020/07/22	1	42.50	4	43.26	43.65	-3	4,701	-0.06%
2020/07/21	2	43.00	1	43.05	42.50	1	4,640	0.02%
2020/07/20	1	42.65	1	42.95	42.95	0	4,574	0.00%
2020/07/17	6	46.53	1	46.40	46.30	5	4,432	0.11%
2020/07/15	0	0.00	1	46.00	45.95	-1	4,248	-0.02%
2020/07/14	3	45.97	5	45.94	45.60	-2	4,313	-0.05%
2020/07/13	5	46.07	0	0.00	45.90	5	4,271	0.12%
2020/07/10	8	46.83	0	0.00	46.55	8	4,210	0.19%
2020/07/09	0	0.00	3	48.08	47.85	-3	4,137	-0.07%
2020/07/08	3	47.30	6	47.23	47.35	-3	4,053	-0.07%
2020/07/07	8	47.53	3	48.00	47.70	5	3,978	0.13%
2020/07/06	4	48.90	1	48.75	48.75	3	3,839	0.08%
2020/07/03	2	48.55	3	48.90	48.60	-1	3,754	-0.03%
2020/07/02	1	48.25	7	48.33	48.55	-6	3,762	-0.16%
2020/07/01	1	48.10	6	48.31	48.50	-5	3,760	-0.13%
2020/06/30	2	46.90	2	47.73	47.90	0	3,753	0.00%
2020/06/29	5	46.16	4	46.78	46.15	1	3,738	0.03%
2020/06/24	12	48.08	0	0.00	47.75	12	3,646	0.33%
2020/06/23	2	49.58	5	49.45	49.40	-3	3,540	-0.08%
2020/06/22	4	49.14	2	49.25	49.20	2	3,532	0.06%
2020/06/19	2	50.13	1	51.40	49.95	1	3,536	0.03%
2020/06/18	1	49.25	6	50.33	50.90	-5	3,480	-0.14%
2020/06/17	6	48.97	3	48.93	48.80	3	3,430	0.09%
2020/06/16	1	49.00	3	49.22	49.00	-2	3,443	-0.06%
2020/06/15	3	48.67	4	48.68	48.05	-1	3,481	-0.03%
2020/06/12	1	48.75	2	49.25	49.10	-1	3,496	-0.03%
2020/06/11	10	50.24	3	50.93	49.20	7	3,480	0.20%
2020/06/10	4	51.68	3	51.83	52.10	1	3,405	0.03%
2020/06/09	13	50.94	23	50.81	51.30	-10	3,344	-0.30%
2020/06/08	5	48.76	3	49.32	49.50	2	3,269	0.06%
2020/06/05	3	49.52	0	0.00	49.55	3	3,237	0.09%
2020/06/04	13	49.58	2	49.70	49.40	11	3,243	0.34%
2020/06/03	6	50.03	10	49.72	50.00	-4	3,227	-0.12%
2020/06/02	0	0.00	3	48.33	48.40	-3	3,117	-0.10%
2020/06/01	1	47.35	2	47.53	47.50	-1	3,088	-0.03%
2020/05/29	2	46.60	0	0.00	46.35	2	3,079	0.06%
2020/05/28	7	47.45	4	47.56	47.35	3	3,094	0.10%
2020/05/26	1	46.70	1	46.80	46.75	0	3,115	0.00%
2020/05/25	4	45.79	2	46.48	46.50	2	3,166	0.06%
2020/05/22	0	0.00	5	46.34	46.30	-5	3,197	-0.16%
2020/05/21	1	47.30	0	0.00	46.80	1	3,196	0.03%
2020/05/20	0	0.00	2	46.95	46.90	-2	3,181	-0.06%
2020/05/19	3	46.87	5	46.65	46.50	-2	3,183	-0.06%
2020/05/18	4	47.75	2	47.95	47.00	2	3,246	0.06%
2020/05/15	4	48.11	4	48.20	47.95	0	3,274	0.00%
2020/05/14	8	49.36	1	48.55	47.80	7	3,272	0.21%
2020/05/13	4	49.00	8	49.94	50.40	-4	3,215	-0.12%
2020/05/12	4	48.49	5	49.39	49.65	-1	3,169	-0.03%
2020/05/11	1	48.05	0	0.00	48.00	1	3,115	0.03%
2020/05/08	1	48.00	0	0.00	47.65	1	3,110	0.03%
2020/05/07	5	47.60	2	47.55	47.75	3	3,094	0.10%
2020/05/06	2	46.45	1	46.80	46.35	1	3,107	0.03%
2020/05/05	0	0.00	3	46.00	46.00	-3	3,148	-0.10%
2020/05/04	4	45.56	0	0.00	45.50	4	3,161	0.13%
2020/04/30	5	47.29	0	0.00	47.10	5	3,151	0.16%
2020/04/29	1	48.05	0	0.00	47.80	1	3,149	0.03%
2020/04/28	0	0.00	2	47.85	47.80	-2	3,161	-0.06%
2020/04/27	0	0.00	2.7	47.52	47.40	-2.7	3,240	-0.08%
2020/04/24	1	46.65	0	0.00	46.60	1	3,258	0.03%
2020/04/23	5	47.13	3	47.43	46.85	2	3,272	0.06%
2020/04/22	2	45.45	2	46.00	47.10	0	3,271	0.00%
2020/04/21	2	47.18	4	46.80	46.10	-2	3,275	-0.06%
2020/04/20	1	47.80	0	0.00	48.20	1	3,253	0.03%
2020/04/17	8.7	47.63	3	47.92	47.75	5.7	3,221	0.18%
2020/04/16	5	45.80	6	45.77	46.05	-1	3,149	-0.03%
2020/04/15	0	0.00	2	44.88	44.45	-2	3,145	-0.06%
2020/04/14	0	0.00	1	43.85	44.00	-1	3,159	-0.03%
2020/04/13	2	43.25	0	0.00	43.15	2	3,170	0.06%
2020/04/10	2	43.70	0	0.00	43.80	2	3,188	0.06%
2020/04/09	0	0.00	1	44.10	44.25	-1	3,222	-0.03%
2020/04/08	2	42.70	0	0.00	43.45	2	3,221	0.06%
2020/04/07	0	0.00	3	41.62	42.40	-3	3,174	-0.09%
2020/04/06	1	40.30	1	40.55	40.40	0	3,131	0.00%
2020/04/01	3	40.08	11	39.53	40.00	-8	3,106	-0.26%
2020/03/31	1	38.80	0	0.00	38.60	1	3,078	0.03%
2020/03/30	1	37.35	1	38.00	38.60	0	3,049	0.00%
2020/03/26	2	38.70	0	0.00	38.65	2	3,014	0.07%
2020/03/25	3	39.20	2	39.18	39.40	1	3,008	0.03%
2020/03/24	0	0.00	1	36.80	36.50	-1	2,964	-0.03%
2020/03/23	3	34.93	2	35.60	35.10	1	2,947	0.03%
2020/03/20	0	0.00	4	36.54	36.55	-4	2,945	-0.14%
2020/03/19	2	36.10	2	35.45	34.00	0	2,929	0.00%
2020/03/18	4	39.34	10	38.91	37.75	-6	2,896	-0.21%
2020/03/17	4	39.95	2	40.05	39.30	2	2,899	0.07%
2020/03/16	1	41.25	3	41.40	40.00	-2	2,936	-0.07%
2020/03/13	1	39.60	3	39.58	41.00	-2	2,914	-0.07%
2020/03/12	5	44.32	3	44.90	42.95	2	2,885	0.07%
2020/03/11	2	46.55	3	47.32	46.70	-1	2,843	-0.04%
2020/03/10	1	45.55	2	46.05	46.10	-1	2,833	-0.04%
2020/03/09	4	46.15	1	46.60	45.30	3	2,855	0.11%
2020/03/06	0	0.00	2	48.30	48.30	-2	2,814	-0.07%
2020/03/04	1	48.40	2	48.35	48.35	-1	2,891	-0.03%
2020/03/03	1	49.50	0	0.00	49.00	1	2,901	0.03%
2020/03/02	0	0.00	30	48.02	48.50	-30	2,884	-1.04%
2020/02/27	15	49.00	1	49.60	48.95	14	2,867	0.49%
2020/02/26	0	0.00	1	50.80	50.10	-1	2,879	-0.03%
2020/02/25	1	50.10	0	0.00	51.00	1	2,863	0.03%
2020/02/24	2	51.95	1	51.80	51.80	1	2,903	0.03%
2020/02/21	2	52.95	0	0.00	52.90	2	2,933	0.07%
2020/02/20	1	53.80	0	0.00	53.20	1	2,964	0.03%
2020/02/19	3	53.60	3	53.90	53.50	0	2,975	0.00%
2020/02/18	3	53.27	0	0.00	52.30	3	2,953	0.10%
2020/02/17	0	0.00	2	53.50	53.50	-2	3,061	-0.07%
2020/02/14	2	53.05	1	52.90	53.20	1	3,177	0.03%
2020/02/13	7	53.39	2	53.95	53.20	5	3,287	0.15%
2020/02/12	23	52.48	0	0.00	52.80	23	3,369	0.68%
2020/02/11	2	51.80	3	52.00	52.30	-1	3,417	-0.03%
2020/02/10	3	51.13	1	51.40	51.20	2	3,575	0.06%
2020/02/07	2	52.50	1	52.60	52.40	1	3,887	0.03%
2020/02/06	8	52.50	1	52.80	52.80	7	4,146	0.17%
2020/02/04	1	52.20	0	0.00	52.10	1	4,586	0.02%
2020/01/30	0	0.00	2	53.30	53.20	-2	5,243	-0.04%
2020/01/20	2	59.10	2	59.45	59.10	0	5,266	0.00%
2020/01/17	1	59.40	1	59.80	59.50	0	5,318	0.00%
2020/01/16	3	59.40	3	59.77	59.40	0	5,400	0.00%
2020/01/15	1	60.60	0	0.00	59.80	1	5,465	0.02%
2020/01/09	1	60.00	8	60.00	59.70	-7	5,932	-0.12%
2020/01/08	1	59.80	5	59.90	59.70	-4	6,020	-0.07%
2020/01/07	3	61.40	3.7	62.01	61.20	-0.7	6,092	-0.01%
2020/01/02	10	64.00	0	0.00	64.10	10	6,331	0.16%
2019/12/31	1	63.00	0	0.00	63.40	1	6,429	0.02%
2019/12/27	0	0.00	1	63.20	63.20	-1	6,869	-0.01%
2019/12/25	1	62.60	0	0.00	62.60	1	7,195	0.01%
2019/12/24	0	0.00	11	62.90	62.30	-11	7,296	-0.15%
2019/12/16	2	62.60	2	62.15	62.90	0	7,693	0.00%
2019/12/13	0	0.00	5	62.30	61.90	-5	7,714	-0.06%
2019/12/12	0	0.00	1	63.10	62.90	-1	7,743	-0.01%
2019/12/09	0	0.00	1	63.50	63.40	-1	8,005	-0.01%
2019/12/05	1	63.50	2	63.65	63.30	-1	8,208	-0.01%
2019/12/04	5	62.82	3	62.80	62.70	2	8,454	0.02%
2019/12/02	1	61.00	1	62.80	61.20	0	8,479	0.00%
2019/11/29	0	0.00	1	63.90	62.50	-1	8,447	-0.01%
2019/11/28	1	64.50	0	0.00	63.80	1	8,477	0.01%
2019/11/27	11	64.16	1	64.00	64.00	10	8,499	0.12%
2019/11/21	12	64.14	1	64.30	64.30	11	8,765	0.13%
2019/11/15	1	66.70	3	66.93	66.40	-2	9,341	-0.02%
2019/11/14	1	67.80	12	67.66	67.10	-11	9,384	-0.12%
2019/11/13	1	66.20	5	67.00	66.90	-4	9,347	-0.04%
2019/11/12	0	0.00	1	66.20	65.90	-1	9,479	-0.01%
2019/11/11	8	64.61	8	64.63	64.00	0	9,646	0.00%
2019/11/08	3	66.70	2	66.90	66.90	1	9,641	0.01%
2019/11/07	5	66.00	3	66.67	66.30	2	9,805	0.02%
2019/11/06	21	67.10	9	67.27	66.60	12	9,818	0.12%
2019/11/05	13	67.24	10	66.85	66.50	3	9,702	0.03%
2019/11/04	2	65.25	7	65.70	65.60	-5	9,686	-0.05%
2019/11/01	3	64.10	0	0.00	63.90	3	9,845	0.03%
2019/10/31	2	64.60	5	64.84	65.00	-3	10,188	-0.03%
2019/10/30	9	64.02	3	64.10	63.90	6	10,575	0.06%
2019/10/29	15	66.58	26	66.07	64.60	-11	10,517	-0.10%
2019/10/28	3	64.57	6	65.20	64.40	-3	10,022	-0.03%
2019/10/22	3	63.27	2	63.10	63.10	1	9,833	0.01%
2019/10/21	5	64.16	0	0.00	64.30	5	9,599	0.05%
2019/10/18	1	63.60	1	63.40	63.40	0	9,584	0.00%
2019/10/17	2	63.50	1	63.30	63.30	1	9,579	0.01%
2019/10/16	0	0.00	1	63.30	63.30	-1	9,571	-0.01%
2019/10/15	7	62.50	0	0.00	62.30	7	9,508	0.07%
2019/10/14	10	62.38	2	63.00	62.30	8	9,441	0.08%
2019/10/09	0	0.00	2	62.50	62.20	-2	9,397	-0.02%
2019/10/08	2	63.35	0	0.00	62.60	2	9,464	0.02%
2019/10/07	0	0.00	5	63.70	63.70	-5	9,548	-0.05%
2019/10/04	4	63.45	108	62.85	62.50	-104	9,463	-1.10%	大賣/鉅額交易
2019/10/03	8	63.33	11	63.03	63.60	-3	9,263	-0.03%
2019/10/02	1	61.90	2	62.60	62.50	-1	9,151	-0.01%
2019/10/01	0	0.00	3	61.10	61.00	-3	8,990	-0.03%
2019/09/27	5	59.60	3	59.13	59.10	2	8,875	0.02%
2019/09/26	2	61.00	4	60.65	60.50	-2	8,827	-0.02%
2019/09/25	2	60.70	0	0.00	61.00	2	8,887	0.02%
2019/09/24	104	62.63	2	62.70	61.50	102	9,042	1.13%	大買/鉅額交易
2019/09/20	1	60.80	0	0.00	61.20	1	8,840	0.01%
2019/09/18	1	60.50	0	0.00	61.10	1	8,834	0.01%
2019/09/16	0	0.00	2	61.40	61.30	-2	8,788	-0.02%
2019/09/12	6	62.38	12	62.77	62.40	-6	8,809	-0.07%
2019/09/11	0	0.00	1	61.50	61.80	-1	8,800	-0.01%
2019/09/10	2	61.45	2	61.80	61.80	0	8,753	0.00%
2019/09/09	0	0.00	1	60.60	60.30	-1	8,612	-0.01%
2019/09/06	5	61.04	4	61.73	59.80	1	8,539	0.01%
2019/09/05	1	59.40	0	0.00	59.70	1	8,305	0.01%
2019/09/03	3	58.57	0	0.00	58.80	3	8,340	0.04%
2019/09/02	1	59.20	0	0.00	59.10	1	8,384	0.01%
2019/08/30	1	58.80	0	0.00	59.10	1	8,349	0.01%
2019/08/29	2	58.40	2	58.30	58.00	0	8,373	0.00%
2019/08/27	2	57.50	2	58.10	57.50	0	8,496	0.00%
2019/08/26	1	57.10	2	56.95	56.70	-1	8,490	-0.01%
2019/08/23	0	0.00	1	60.90	61.20	-1	8,348	-0.01%
2019/08/22	5	62.60	10	63.75	62.20	-5	8,279	-0.06%
2019/08/21	1	61.20	0	0.00	61.80	1	7,926	0.01%
2019/08/20	2	60.80	0	0.00	60.20	2	7,874	0.03%
2019/08/15	5	60.60	9	60.38	59.00	-4	7,687	-0.05%
2019/08/14	0	0.00	20	60.73	62.20	-20	7,419	-0.27%
2019/08/13	15	59.78	9	60.54	59.70	6	7,159	0.08%
2019/08/12	16	60.14	4	60.08	60.00	12	7,064	0.17%
2019/08/08	0.7	59.70	2	59.10	58.70	-1.3	6,838	-0.02%
2019/08/07	21	59.93	9	59.14	58.40	12	6,678	0.18%
2019/08/06	10	57.82	3	58.37	60.40	7	6,522	0.11%
2019/08/05	22	59.80	119	60.54	58.60	-97	6,359	-1.53%	大賣/
2019/08/02	110	59.46	4	59.08	59.90	106	6,038	1.76%	大買/鉅額交易
2019/08/01	12	58.62	12	57.65	58.80	0	5,477	0.00%
2019/07/31	2	53.40	12	53.10	53.50	-10	5,012	-0.20%
2019/07/30	0	0.00	1	51.90	51.90	-1	4,981	-0.02%
2019/07/25	1	53.40	0	0.00	53.80	1	5,065	0.02%
2019/07/24	1	52.00	0	0.00	52.90	1	5,037	0.02%
2019/07/23	0	0.00	1.1	51.90	51.70	-1.1	5,134	-0.02%
2019/07/22	0	0.00	2	52.00	51.80	-2	5,137	-0.04%
2019/07/17	2	55.10	3	54.70	55.10	-1	5,077	-0.02%
2019/07/15	2	56.10	0	0.00	55.70	2	4,967	0.04%
2019/07/12	9	55.83	1	55.90	56.20	8	4,950	0.16%
2019/07/11	2	56.60	13	57.18	56.80	-11	4,848	-0.23%
2019/07/10	0	0.00	1	55.40	55.50	-1	4,634	-0.02%
2019/07/09	9	55.43	4	55.38	54.60	5	4,693	0.11%
2019/07/05	11	55.41	0	0.00	55.50	11	4,967	0.22%
2019/07/03	2	55.30	5	54.50	54.50	-3	5,013	-0.06%
2019/07/02	1	56.10	2	55.55	55.60	-1	5,148	-0.02%
2019/07/01	5	56.32	5	56.58	56.50	0	5,152	0.00%
2019/06/28	2	55.40	2	55.05	54.10	0	5,017	0.00%
2019/06/27	0	0.00	3	54.97	55.00	-3	5,004	-0.06%
2019/06/26	6	54.02	1	54.40	54.10	5	5,080	0.10%
2019/06/24	2.1	55.14	0	0.00	55.70	2.1	5,088	0.04%
2019/06/21	4	55.58	3	54.97	55.00	1	5,125	0.02%
2019/06/20	5	55.92	6	55.60	55.60	-1	5,133	-0.02%
2019/06/19	4	54.15	15	55.38	56.30	-11	5,108	-0.22%
2019/06/18	2	52.35	1	52.50	52.50	1	4,982	0.02%
2019/06/17	0	0.00	1	52.40	51.60	-1	4,948	-0.02%
2019/06/14	3	51.40	0	0.00	51.00	3	4,943	0.06%
2019/06/13	1	51.90	2	51.40	51.40	-1	4,970	-0.02%
2019/06/12	2	52.55	0	0.00	52.00	2	4,986	0.04%
2019/06/11	0	0.00	3	52.00	51.60	-3	5,001	-0.06%
2019/06/10	1	50.00	5	49.61	51.00	-4	4,974	-0.08%
2019/06/06	8	49.14	5	49.49	48.65	3	5,141	0.06%
2019/06/05	1	49.10	3	50.37	49.50	-2	5,133	-0.04%
2019/06/04	5	49.12	6	49.14	49.00	-1	5,069	-0.02%
2019/06/03	3	48.32	0	0.00	48.35	3	4,984	0.06%
2019/05/31	4	47.49	2	47.90	48.25	2	5,001	0.04%
2019/05/30	0	0.00	3	48.57	48.20	-3	5,046	-0.06%
2019/05/29	2	46.08	2	46.60	46.60	0	5,021	0.00%
2019/05/28	3	48.00	0	0.00	46.90	3	5,004	0.06%
2019/05/27	1	47.50	1	46.15	47.05	0	5,015	0.00%
2019/05/24	1	50.10	2	48.75	48.60	-1	4,961	-0.02%
2019/05/23	2	51.00	1	49.90	50.20	1	4,901	0.02%
2019/05/21	1	51.90	1	52.90	52.90	0	5,056	0.00%
2019/05/20	0	0.00	3	52.33	52.30	-3	5,167	-0.06%
2019/05/17	15	52.61	0	0.00	51.80	15	5,326	0.28%
2019/05/15	1	54.80	2	55.40	55.40	-1	5,567	-0.02%
2019/05/14	8	55.19	1	55.70	55.30	7	5,622	0.12%
2019/05/13	1	57.10	0.7	55.40	55.30	0.3	5,616	0.01%
2019/05/10	2	59.05	1	58.00	58.00	1	5,551	0.02%
2019/05/08	2	60.75	1	60.60	60.60	1	5,445	0.02%
2019/05/06	0	0.00	6	60.80	60.60	-6	5,394	-0.11%
2019/05/03	1	62.10	0	0.00	62.00	1	5,322	0.02%
2019/05/02	11	62.84	0	0.00	62.60	11	5,275	0.21%
2019/04/29	13	64.09	0	0.00	61.40	13	5,210	0.25%
2019/04/26	1	68.20	0	0.00	68.20	1	5,073	0.02%
2019/04/25	0	0.00	3	69.20	69.60	-3	5,137	-0.06%
2019/04/24	0	0.00	3	68.30	68.10	-3	5,129	-0.06%
2019/04/23	1	64.90	0	0.00	66.00	1	5,089	0.02%
2019/04/22	0	0.00	3	67.70	67.40	-3	5,075	-0.06%
2019/04/17	0	0.00	1	68.50	68.50	-1	5,282	-0.02%
2019/04/16	0	0.00	1	69.20	68.40	-1	5,284	-0.02%
2019/04/15	4	69.03	1	68.40	67.30	3	5,255	0.06%
2019/04/12	6	69.98	1	68.30	69.90	5	5,180	0.10%
2019/04/11	1	68.30	1	69.50	67.00	0	5,076	0.00%
2019/04/10	0	0.00	3	65.53	65.80	-3	4,800	-0.06%
2019/04/09	0.3	64.70	1	64.70	64.80	-0.7	4,748	-0.01%
2019/04/08	2	63.50	6	64.13	64.20	-4	4,694	-0.09%
2019/04/03	0	0.00	1	63.20	61.90	-1	4,510	-0.02%
2019/04/02	1	61.50	1	61.20	61.90	0	4,403	0.00%
2019/03/29	2	60.50	1	60.70	60.70	1	4,286	0.02%
2019/03/28	0	0.00	1	59.90	60.00	-1	4,194	-0.02%
2019/03/27	1	59.90	0	0.00	59.50	1	4,149	0.02%
2019/03/26	2	60.30	2	59.55	60.00	0	4,155	0.00%
2019/03/25	2	57.95	1	59.00	57.90	1	4,125	0.02%
2019/03/22	1	61.20	1	59.80	60.10	0	4,051	0.00%
2019/03/21	3	61.40	3	61.33	61.00	0	4,009	0.00%
2019/03/20	5	60.66	1	62.10	60.90	4	3,961	0.10%
2019/03/18	6	61.40	0	0.00	61.50	6	3,882	0.15%
2019/03/15	1	62.20	0	0.00	62.40	1	3,841	0.03%
2019/03/14	1	62.00	6	62.08	62.20	-5	3,792	-0.13%
2019/03/13	1	61.60	1	61.90	62.50	0	3,775	0.00%
2019/03/12	4	62.50	9	63.04	62.00	-5	3,727	-0.13%
2019/03/11	4	59.80	2	59.80	59.80	2	3,536	0.06%
2019/03/07	1	57.80	0	0.00	57.90	1	3,641	0.03%
2019/03/06	1	59.60	0	0.00	59.80	1	3,746	0.03%
2019/03/05	0	0.00	2	61.50	60.10	-2	3,727	-0.05%
2019/03/04	3	59.40	6	60.15	59.40	-3	3,641	-0.08%
2019/02/27	1	57.70	0	0.00	58.20	1	3,573	0.03%
2019/02/26	1	58.60	0	0.00	57.70	1	3,559	0.03%
2019/02/22	2	58.45	2	58.35	58.00	0	3,510	0.00%
2019/02/21	4	57.98	2	58.25	58.00	2	3,517	0.06%
2019/02/20	1	58.60	0	0.00	59.00	1	3,565	0.03%
2019/02/19	1	59.70	10	59.85	59.70	-9	3,543	-0.25%
2019/02/18	3	57.70	3	58.87	58.20	0	3,484	0.00%
2019/02/15	0	0.00	2	56.65	56.70	-2	3,413	-0.06%
2019/02/14	4	55.08	4	57.05	55.00	0	3,443	0.00%
2019/02/13	2	51.60	2	53.10	53.50	0	3,282	0.00%
2019/02/12	1	51.00	1	51.80	51.60	0	3,297	0.00%
2019/02/11	1	50.90	0	0.00	50.90	1	3,287	0.03%
2019/01/28	1	50.30	0	0.00	50.50	1	3,267	0.03%
2019/01/25	1	49.60	1	50.30	50.30	0	3,297	0.00%
2019/01/24	1	48.70	0	0.00	49.70	1	3,320	0.03%
2019/01/18	2	48.50	3	49.10	49.10	-1	3,372	-0.03%
2019/01/17	3	49.03	1	47.80	47.90	2	3,386	0.06%
2019/01/11	0.4	49.65	0	0.00	49.65	0.4	3,210	0.01%
2019/01/10	6	49.87	2	49.83	49.85	4	3,201	0.12%
2019/01/02	0	0.00	1	44.90	44.35	-1	2,926	-0.03%
2018/12/26	1	43.90	0	0.00	42.80	1	2,941	0.03%
2018/12/21	0	0.00	1	42.90	43.00	-1	3,035	-0.03%
2018/12/14	0	0.00	5	43.97	42.95	-5	3,025	-0.17%
2018/12/13	6	44.72	0	0.00	44.45	6	3,049	0.20%
2018/12/10	0	0.00	0.5	44.30	44.35	-0.5	3,060	-0.01%
2018/12/06	5	46.20	0	0.00	44.40	5	3,087	0.16%
2018/12/04	5	47.00	0	0.00	46.90	5	3,072	0.16%
2018/12/03	0	0.00	5	48.05	48.60	-5	3,083	-0.16%
2018/11/30	1.5	46.07	5	46.20	46.00	-3.6	3,069	-0.12%
2018/11/29	0	0.00	6	43.83	44.45	-6	2,983	-0.20%
2018/11/28	0	0.00	2	42.40	42.30	-2	2,850	-0.07%
2018/11/23	2	40.58	2	40.93	40.60	0	2,806	0.00%
2018/11/22	2	41.45	0	0.00	41.30	2	2,808	0.07%
2018/11/21	0	0.00	6	42.05	42.20	-6	2,838	-0.21%
2018/11/20	0	0.00	3	42.18	42.60	-3	2,804	-0.11%
2018/11/19	10	42.19	1	42.50	42.30	9	2,752	0.33%
2018/11/14	0	0.00	1	40.00	40.80	-1	2,490	-0.04%
2018/11/13	2	39.75	1	39.80	40.05	1	2,384	0.04%
2018/11/09	1	35.85	1	37.00	36.50	0	2,214	0.00%
2018/11/08	2	39.45	2	39.00	39.50	0	2,134	0.00%
2018/11/06	1	38.95	6	39.43	38.85	-5	2,098	-0.24%
2018/11/05	5	40.80	0	0.00	39.90	5	2,094	0.24%
2018/11/02	4	41.06	4	41.16	41.00	0	2,096	0.00%
2018/11/01	3	41.57	2	41.40	41.30	1	2,095	0.05%
2018/10/30	3	39.65	0	0.00	39.95	3	2,176	0.14%
2018/10/26	0	0.00	3	41.25	40.00	-3	2,203	-0.14%
2018/10/19	0	0.00	10	42.80	43.90	-10	2,283	-0.44%
2018/10/18	0	0.00	2	43.70	44.00	-2	2,271	-0.09%
2018/10/17	1	44.45	0	0.00	44.00	1	2,263	0.04%
2018/10/16	0	0.00	1	44.25	43.80	-1	2,327	-0.04%
2018/10/15	0	0.00	1	43.60	43.55	-1	2,401	-0.04%
2018/10/12	2	43.20	0	0.00	43.95	2	2,475	0.08%
2018/10/11	0	0.00	11	43.60	43.05	-11	2,478	-0.44%
2018/10/09	1	48.40	2	49.90	47.80	-1	2,458	-0.04%
2018/10/08	1	48.60	1	49.25	49.20	0	2,459	0.00%
2018/10/05	1	47.35	3	49.20	47.75	-2	2,491	-0.08%
2018/10/04	1	50.40	5	50.14	50.20	-4	2,473	-0.16%
2018/10/03	8	51.44	1	51.20	50.40	7	2,488	0.28%
2018/10/02	3	51.27	1	51.50	51.40	2	2,458	0.08%
2018/09/28	0	0.00	2	48.20	48.85	-2	2,425	-0.08%
2018/09/25	2	49.45	0	0.00	48.25	2	2,441	0.08%
2018/09/14	0	0.00	1	48.80	48.45	-1	2,438	-0.04%
2018/09/13	1	47.15	4	47.30	46.85	-3	2,424	-0.12%
2018/09/12	5	47.30	6	47.51	48.00	-1	2,438	-0.04%
2018/09/11	5	47.60	2	47.30	47.30	3	2,439	0.12%
2018/09/10	0	0.00	5	48.40	48.00	-5	2,440	-0.20%
2018/09/06	3	54.43	0	0.00	53.80	3	2,382	0.13%
2018/09/05	5	55.30	0	0.00	55.00	5	2,333	0.21%
2018/08/30	1	58.10	0	0.00	57.70	1	2,359	0.04%
2018/08/20	5	56.10	3	57.20	56.00	2	2,335	0.09%
2018/08/14	0	0.00	5	58.20	59.00	-5	2,376	-0.21%
2018/08/13	10	58.05	0	0.00	56.80	10	2,417	0.41%
2018/08/07	0	0.00	10	60.60	60.00	-10	2,353	-0.42%
2018/08/06	1	58.20	3	58.07	58.80	-2	2,257	-0.09%
2018/08/03	1	56.70	0	0.00	57.10	1	2,265	0.04%
2018/08/02	1	57.90	0	0.00	56.50	1	2,267	0.04%
2018/08/01	2	58.10	10	56.30	57.70	-8	2,247	-0.36%
2018/07/27	12	55.45	3	56.10	56.40	9	2,182	0.41%
2018/07/25	1	54.70	0	0.00	54.50	1	2,164	0.05%
2018/07/23	3	56.07	0	0.00	55.20	3	2,183	0.14%
2018/07/20	0	0.00	2	55.15	55.80	-2	2,136	-0.09%
2018/07/19	6	53.70	6	53.97	53.40	0	2,080	0.00%
2018/07/18	1	52.60	0	0.00	52.60	1	2,038	0.05%
2018/07/12	5	52.60	0	0.00	52.50	5	2,022	0.25%
2018/07/11	1	53.10	0	0.00	53.00	1	2,051	0.05%
2018/07/06	5	55.10	0	0.00	54.90	5	2,053	0.24%
2018/06/28	0	0.00	4	58.20	59.70	-4	1,968	-0.20%
2018/06/27	0	0.00	6	58.80	58.80	-6	1,972	-0.30%
2018/06/25	5	58.30	0	0.00	58.10	5	1,969	0.25%
2018/06/22	1	58.50	0	0.00	58.90	1	1,967	0.05%
2018/06/19	0	0.00	5	62.00	61.30	-5	2,030	-0.25%
2018/06/13	0	0.00	2	61.80	61.80	-2	2,054	-0.10%
2018/06/07	0	0.00	1	63.20	63.10	-1	2,104	-0.05%
2018/06/05	2	59.65	0	0.00	59.20	2	2,032	0.10%
2018/05/15	2	57.60	2	56.85	56.90	0	2,500	0.00%
2018/05/14	1	57.10	1	57.60	57.20	0	2,529	0.00%
2018/05/11	5	59.00	0	0.00	58.20	5	2,537	0.20%
2018/05/08	1	58.90	1	58.70	59.20	0	2,538	0.00%
2018/05/07	2	59.00	2	58.90	59.00	0	2,566	0.00%
2018/05/04	5	56.70	0	0.00	56.70	5	2,594	0.19%
2018/04/30	0	0.00	5	59.20	60.50	-5	2,767	-0.18%
2018/04/27	5	57.50	0	0.00	56.60	5	2,854	0.18%
2018/04/20	2	61.95	0	0.00	61.20	2	3,170	0.06%
2018/04/18	0	0.00	1	62.50	61.10	-1	3,325	-0.03%
2018/04/17	1	61.20	0	0.00	62.00	1	3,406	0.03%
2018/04/11	0	0.00	5	62.60	62.10	-5	3,943	-0.13%
2018/04/10	5	62.10	0	0.00	61.30	5	3,984	0.13%
2018/03/30	0	0.00	1	63.70	62.20	-1	4,181	-0.02%
2018/03/28	3	64.70	10	64.20	63.90	-7	4,168	-0.17%
2018/03/23	0	0.00	3	62.80	64.50	-3	4,164	-0.07%
2018/03/22	6	64.25	1	64.40	63.30	5	4,141	0.12%
2018/03/21	0	0.00	5	66.80	65.80	-5	4,126	-0.12%
2018/03/16	0	0.00	1	71.40	71.40	-1	4,144	-0.02%
2018/03/15	6	68.87	0	0.00	68.80	6	4,142	0.14%
2018/03/13	0	0.00	1	70.00	69.90	-1	4,231	-0.02%
2018/03/12	1	69.10	0	0.00	68.30	1	4,264	0.02%
2018/03/07	1	71.10	1	70.90	70.70	0	4,361	0.00%
2018/03/06	0	0.00	30	69.50	70.50	-30	4,424	-0.68%
2018/03/05	0	0.00	7	70.61	70.60	-7	4,465	-0.16%
2018/03/02	1	72.30	0	0.00	72.60	1	4,465	0.02%
2018/03/01	2	73.65	2	73.65	74.00	0	4,472	0.00%
2018/02/27	2	75.35	1	75.80	75.00	1	4,433	0.02%
2018/02/26	1	77.00	2	77.90	77.00	-1	4,453	-0.02%
2018/02/23	1	74.20	0	0.00	74.20	1	4,593	0.02%
2018/02/22	1	73.60	1	74.00	74.00	0	4,790	0.00%
2018/02/21	1	73.60	0	0.00	72.80	1	4,746	0.02%
2018/02/12	0	0.00	2	75.90	73.30	-2	4,688	-0.04%
2018/02/09	5	73.70	0	0.00	74.60	5	4,675	0.11%
2018/02/07	3	77.50	5	78.00	78.90	-2	4,601	-0.04%
2018/02/06	5	75.48	7	74.24	74.30	-2	4,559	-0.04%
2018/02/05	8	77.43	8	79.56	79.40	0	4,541	0.00%
2018/02/02	0	0.00	1	80.70	79.90	-1	4,517	-0.02%
2018/02/01	0	0.00	3	82.00	81.90	-3	4,504	-0.07%
2018/01/30	2	83.00	35	83.45	82.70	-33	4,526	-0.73%
2018/01/29	4	81.40	0	0.00	80.80	4	4,492	0.09%
2018/01/26	3	82.73	1	83.30	82.00	2	4,449	0.04%
2018/01/25	2	82.00	6	82.05	82.00	-4	4,443	-0.09%
2018/01/23	0	0.00	1	82.30	81.40	-1	4,510	-0.02%
2018/01/22	6	79.30	12	79.08	79.40	-6	4,511	-0.13%
2018/01/19	3	76.40	0	0.00	77.50	3	4,505	0.07%
2018/01/18	5	77.16	4.2	76.68	75.80	0.8	4,455	0.02%
2018/01/17	14	77.53	0	0.00	77.90	14	4,395	0.32%
2018/01/15	2	79.00	7	79.03	79.00	-5	4,172	-0.12%
2018/01/11	2	74.60	0	0.00	74.40	2	4,021	0.05%
2018/01/10	6	76.78	0	0.00	74.00	6	3,986	0.15%
2018/01/09	34	80.55	0	0.00	79.30	34	3,779	0.90%
2018/01/08	66	85.90	3	85.23	84.00	63	3,662	1.72%
2018/01/05	30	87.96	7	89.76	88.30	23	3,612	0.64%
2018/01/04	0	0.00	5	87.80	88.00	-5	3,514	-0.14%
2018/01/03	3	86.30	19	87.28	87.30	-16	3,549	-0.45%
2018/01/02	0	0.00	25	81.52	82.60	-25	3,514	-0.71%