台肥 (1722)-台中銀券商分點個股進出

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

台肥

(1722)

可現股當沖

股價
65.5
漲跌
▲0.2
漲幅
+0.31%
成交量
2,581張
產業
上市化學類股
599人加入追蹤

立即追蹤
本地時間:13:30(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

台肥 (1722)籌碼相關－台中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

台中銀券商分點個股進出
台中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
2024/06/20	1	64.60	0	0.00	64.60	1	3,042	0.03%
2024/06/19	1	64.30	1	64.80	64.50	0	3,047	0.00%
2024/06/18	0.3	64.50	0	0.00	64.40	0.3	3,051	0.01%
2024/06/17	1.1	64.21	0	0.00	64.20	1.1	3,067	0.04%
2024/06/14	1	64.40	0	0.00	64.40	1	3,078	0.03%
2024/06/12	10	64.80	0	0.00	64.90	10	3,111	0.32%
2024/06/07	0	0.00	2	64.70	64.90	-2	3,056	-0.07%
2024/06/06	1	64.10	1	64.50	64.40	0	3,015	0.00%
2024/06/05	0	0.00	2	65.00	64.70	-2	2,981	-0.07%
2024/06/04	0	0.00	3	64.67	64.70	-3	2,976	-0.10%
2024/06/03	5	63.52	3	63.70	64.10	2	2,908	0.07%
2024/05/31	0	0.00	2	62.80	63.80	-2	2,876	-0.07%
2024/05/30	2	62.30	0	0.00	62.30	2	2,843	0.07%
2024/05/29	1	62.80	0	0.00	62.60	1	2,803	0.04%
2024/05/28	1	63.10	0	0.00	63.20	1	2,771	0.04%
2024/05/24	1	62.70	1	63.00	63.20	0	2,724	0.00%
2024/05/21	2	63.05	1	63.40	63.50	1	2,674	0.04%
2024/05/20	2.3	63.91	0	0.00	63.70	2.3	2,657	0.09%
2024/05/16	1	64.60	0	0.00	64.40	1	2,618	0.04%
2024/05/14	1	64.50	0	0.00	63.90	1	2,570	0.04%
2024/05/13	1	64.10	0	0.00	64.40	1	2,551	0.04%
2024/05/09	0	0.00	1	65.00	64.60	-1	2,509	-0.04%
2024/05/08	2	65.20	0	0.00	65.00	2	2,519	0.08%
2024/05/07	2	65.80	3	66.00	65.90	-1	2,552	-0.04%
2024/05/06	1	66.40	0	0.00	66.40	1	2,617	0.04%
2024/05/02	4	66.18	1	67.80	67.00	3	2,500	0.12%
2024/04/30	0	0.00	1	66.10	65.40	-1	2,422	-0.04%
2024/04/26	1	64.50	3	64.70	64.60	-2	2,297	-0.09%
2024/04/25	0	0.00	6	64.65	64.90	-6	2,275	-0.26%
2024/04/22	0	0.00	2	63.40	63.20	-2	2,125	-0.09%
2024/04/19	0	0.00	1	63.30	62.40	-1	2,029	-0.05%
2024/04/17	2	61.80	0	0.00	61.60	2	1,876	0.11%
2024/04/16	6	61.98	0	0.00	61.80	6	1,875	0.32%
2024/04/15	20	62.90	0	0.00	62.90	20	1,841	1.09%
2024/04/12	1	62.90	0	0.00	63.00	1	1,828	0.05%
2024/04/08	1	63.30	0	0.00	63.40	1	1,858	0.05%
2024/04/03	0.2	63.90	0	0.00	63.50	0.2	1,864	0.01%
2024/04/02	0	0.00	1	63.90	63.90	-1	1,869	-0.05%
2024/04/01	0	0.00	2	63.25	63.30	-2	1,856	-0.11%
2024/03/29	1	63.00	0	0.00	63.00	1	1,856	0.05%
2024/03/28	0	0.00	1	63.40	63.30	-1	1,860	-0.05%
2024/03/27	1	62.70	1	62.90	63.10	0	1,942	0.00%
2024/03/26	4	63.13	1	62.90	62.90	3	2,073	0.14%
2024/03/25	3	63.53	0	0.00	63.50	3	2,138	0.14%
2024/03/22	1	63.90	0	0.00	63.60	1	2,233	0.04%
2024/03/19	1	63.80	1	63.80	63.40	0	2,705	0.00%
2024/03/18	0	0.00	1	64.20	64.10	-1	2,723	-0.04%
2024/03/15	1	65.10	0	0.00	64.50	1	2,727	0.04%
2024/03/14	1	65.40	1	65.60	65.50	0	2,720	0.00%
2024/03/12	3	65.40	1	65.70	65.40	2	2,708	0.07%
2024/03/11	0	0.00	3	65.40	65.30	-3	2,708	-0.11%
2024/03/08	2	65.20	0	0.00	65.10	2	2,709	0.07%
2024/03/06	0	0.00	3	67.13	67.60	-3	2,663	-0.11%
2024/03/05	1	66.70	0	0.00	66.70	1	2,680	0.04%
2024/03/01	1	66.20	0	0.00	66.20	1	2,712	0.04%
2024/02/29	0	0.00	1	66.70	66.60	-1	2,712	-0.04%
2024/02/27	3	66.23	0	0.00	66.00	3	2,704	0.11%
2024/02/26	1	66.50	0	0.00	66.50	1	2,687	0.04%
2024/02/23	0	0.00	1	67.40	67.30	-1	2,679	-0.04%
2024/02/05	0.2	66.50	0	0.00	66.20	0.2	2,727	0.01%
2024/02/01	5	67.20	0	0.00	67.30	5	2,715	0.18%
2024/01/31	1	68.20	1	68.30	68.00	0	2,698	0.00%
2024/01/30	0	0.00	1	68.60	68.60	-1	2,672	-0.04%
2024/01/29	0	0.00	1.3	68.66	68.70	-1.3	2,616	-0.05%
2024/01/18	1	62.90	0	0.00	63.00	1	2,562	0.04%
2024/01/17	10.1	63.00	5	63.44	62.80	5.1	2,554	0.20%
2024/01/10	21	65.60	0	0.00	65.60	21	2,549	0.82%
2024/01/09	1	66.80	0	0.00	66.70	1	2,538	0.04%
2023/12/28	0	0.00	1.2	66.83	66.90	-1.2	2,673	-0.04%
2023/12/22	1	65.90	0	0.00	67.40	1	2,674	0.04%
2023/12/21	2.2	66.40	0	0.00	66.40	2.2	2,582	0.09%
2023/12/20	0.2	66.52	0	0.00	68.30	0.2	2,454	0.01%
2023/12/19	0.2	66.40	2	67.10	67.10	-1.8	2,366	-0.08%
2023/12/18	2	67.18	0	0.00	66.80	2	2,281	0.09%
2023/12/15	0	0.00	21	70.00	68.20	-21	2,168	-0.97%
2023/12/14	0	0.00	53	66.50	67.50	-53	1,849	-2.87%
2023/12/08	0	0.00	2	63.90	63.50	-2	1,762	-0.11%
2023/12/07	0.3	63.50	0	0.00	63.40	0.3	1,758	0.02%
2023/12/01	1	63.60	2	63.70	63.60	-1	1,741	-0.06%
2023/11/30	0	0.00	0.2	63.90	63.70	-0.2	1,746	-0.01%
2023/11/29	0	0.00	43	63.95	64.10	-43	1,722	-2.50%
2023/11/27	0.1	62.80	2	63.10	62.70	-1.9	1,681	-0.11%
2023/11/22	0	0.00	3	62.00	62.40	-3	1,725	-0.17%
2023/11/20	0	0.00	0.4	62.20	61.90	-0.4	1,821	-0.02%
2023/11/17	0	0.00	1	62.60	62.70	-1	1,857	-0.05%
2023/11/15	0	0.00	1	62.00	62.10	-1	1,815	-0.06%
2023/11/10	2	60.90	0	0.00	60.80	2	1,801	0.11%
2023/11/08	0.1	61.00	0	0.00	60.70	0.1	1,855	0.00%
2023/10/26	3	60.20	0	0.00	60.10	3	1,965	0.15%
2023/10/18	4	62.15	1	61.70	61.50	3	2,097	0.14%
2023/10/17	0.3	62.77	2	62.70	62.30	-1.7	2,083	-0.08%
2023/10/16	0.8	63.23	0	0.00	63.40	0.8	2,091	0.04%
2023/10/13	0	0.00	3.1	63.19	62.80	-3.1	2,071	-0.15%
2023/10/12	0	0.00	1	62.70	62.70	-1	2,066	-0.05%
2023/10/11	0	0.00	4	61.80	62.50	-4	2,147	-0.19%
2023/10/06	0	0.00	2	61.00	60.80	-2	2,107	-0.09%
2023/10/03	1	58.32	168	58.35	58.60	-167	2,078	-8.03%	大賣/鉅額交易
2023/10/02	1	58.80	0	0.00	58.80	1	2,058	0.05%
2023/09/28	1	58.81	0	0.00	58.90	1	2,055	0.05%
2023/09/26	1	59.20	5	59.20	59.20	-4	2,040	-0.20%
2023/09/21	0	59.80	1	59.40	59.50	-1	2,009	-0.05%
2023/09/19	0	0.00	1	60.60	60.40	-1	1,964	-0.05%
2023/09/15	0	0.00	0	61.10	61.00	0	1,945	0.00%
2023/09/14	0	0.00	1	60.70	60.80	-1	1,887	-0.05%
2023/09/13	0	0.00	1	60.60	60.00	-1	1,850	-0.05%
2023/09/05	1	60.60	1	60.60	60.70	0	1,825	0.00%
2023/09/04	1	60.20	0	0.00	60.50	1	1,834	0.05%
2023/09/01	1	59.90	0	0.00	60.40	1	1,853	0.05%
2023/08/30	1	60.10	1	60.10	60.10	0	1,837	0.00%
2023/08/29	0	59.30	0	0.00	59.80	0	1,818	0.00%
2023/08/28	2	59.15	0	0.00	58.90	2	1,807	0.11%
2023/08/25	5.1	59.80	2	59.70	59.60	3.1	1,814	0.17%
2023/08/24	2	62.80	6	63.90	62.70	-4	1,752	-0.23%
2023/08/23	0	63.00	0	0.00	63.20	0	1,709	0.00%
2023/08/21	0	0.00	1	62.70	62.70	-1	1,684	-0.06%
2023/08/18	0	0.00	1	62.30	62.50	-1	1,680	-0.06%
2023/08/16	0	0.00	2	62.85	62.60	-2	1,668	-0.12%
2023/08/15	0	0.00	1	63.00	62.70	-1	1,658	-0.06%
2023/08/14	1	61.31	0	0.00	62.20	1	1,648	0.06%
2023/08/11	0.4	62.30	0	0.00	62.00	0.4	1,619	0.02%
2023/08/10	0.6	62.90	0	0.00	62.60	0.6	1,586	0.04%
2023/08/09	1	63.30	0	0.00	63.40	1	1,578	0.06%
2023/07/28	2	64.40	0	64.30	64.40	2	1,628	0.12%
2023/07/27	1	64.50	0	0.00	64.60	1	1,625	0.06%
2023/07/26	0	0.00	6	64.55	64.60	-6	1,614	-0.37%
2023/07/25	0	0.00	5	64.76	64.80	-5	1,620	-0.31%
2023/07/24	1	64.60	1	64.60	64.40	0	1,602	0.00%
2023/07/21	7	64.59	2.1	64.26	64.50	4.9	1,614	0.31%
2023/07/20	1	63.30	0	0.00	63.60	1	1,583	0.06%
2023/07/19	1	63.00	0	0.00	63.20	1	1,583	0.06%
2023/07/14	2	64.10	3	64.80	64.10	-1	1,572	-0.06%
2023/07/11	0	0.00	1	62.30	62.10	-1	1,439	-0.07%
2023/06/21	0	61.60	0	0.00	61.40	0	1,463	0.00%
2023/06/20	0	0.00	0	61.80	61.40	0	1,465	0.00%
2023/06/06	0	0.00	0.1	60.60	60.40	-0.1	1,503	-0.01%
2023/05/30	1	59.90	0	0.00	60.00	1	1,503	0.07%
2023/05/26	1.1	59.49	1	59.70	59.10	0.1	1,516	0.01%
2023/05/19	1	60.00	0	0.00	60.00	1	1,528	0.07%
2023/05/17	1	59.40	0	0.00	59.50	1	1,523	0.07%
2023/05/16	0	0.00	0	59.90	59.80	0	1,509	0.00%
2023/05/12	1	59.80	0	0.00	59.60	1	1,504	0.07%
2023/05/11	1	59.80	0	0.00	60.10	1	1,501	0.07%
2023/05/09	6	60.60	0	0.00	61.00	6	1,482	0.40%
2023/05/08	2	60.90	0	0.00	60.80	2	1,463	0.14%
2023/05/04	0	0.00	1	58.70	59.10	-1	1,467	-0.07%
2023/05/02	0	0.00	0.1	59.40	59.50	-0.1	1,512	-0.01%
2023/04/25	9	58.21	9	57.90	57.90	0	1,470	0.00%
2023/04/18	0	0.00	2	57.60	57.40	-2	1,420	-0.14%
2023/04/17	0	0.00	0	57.70	57.50	0	1,427	0.00%
2023/04/14	0	0.00	8.5	57.71	57.70	-8.5	1,417	-0.60%
2023/04/13	0	0.00	6	57.47	57.70	-6	1,407	-0.43%
2023/04/12	0	57.30	0	0.00	57.20	0	1,382	0.00%
2023/03/31	0	0.00	1	56.10	56.00	-1	1,379	-0.07%
2023/03/29	1	56.50	0	0.00	56.30	1	1,366	0.07%
2023/03/28	0	56.90	1	56.60	56.50	-1	1,380	-0.07%
2023/03/27	3	56.43	0	0.00	56.60	3	1,391	0.22%
2023/03/24	4	56.40	0	0.00	56.40	4	1,414	0.28%
2023/03/23	5	56.60	0	0.00	56.40	5	1,404	0.36%
2023/03/22	0	56.70	2	56.75	56.60	-2	1,403	-0.14%
2023/03/21	0	0.00	2	56.70	56.40	-2	1,401	-0.14%
2023/03/16	0	0.00	2	55.80	55.80	-2	1,397	-0.14%
2023/03/15	3	56.30	2	56.60	56.20	1	1,401	0.07%
2023/03/10	30	56.20	0	0.00	56.20	30	1,410	2.13%
2023/03/09	4	57.40	1	57.50	57.30	3	1,399	0.21%
2023/03/08	0.1	58.00	0	0.00	57.80	0.1	1,396	0.01%
2023/03/07	0	0.00	2.1	58.46	58.50	-2.1	1,377	-0.15%
2023/03/03	1	58.00	0	0.00	57.90	1	1,383	0.07%
2023/02/23	1	57.60	3	57.80	57.80	-2	1,381	-0.14%
2023/02/21	0	0.00	5	57.60	57.50	-5	1,366	-0.37%
2023/02/17	0	56.50	0	0.00	56.40	0	1,384	0.00%
2023/02/10	2	55.90	0.1	56.00	55.80	1.9	1,478	0.13%
2023/02/09	3	56.30	0	0.00	56.20	3	1,480	0.20%
2023/02/08	0	0.00	0	56.80	56.60	0	1,482	0.00%
2023/02/07	5	57.10	1	57.00	56.80	4	1,469	0.27%
2023/02/06	8	56.70	0	0.00	56.70	8	1,461	0.55%
2023/02/03	17	56.40	0	0.00	57.10	17	1,449	1.17%
2023/02/02	0.1	56.50	0	0.00	56.60	0.1	1,415	0.01%
2023/02/01	0	56.20	0	0.00	55.60	0	1,398	0.00%
2023/01/31	0.1	55.73	0	0.00	55.80	0.1	1,389	0.01%
2023/01/30	0	0.00	0.1	55.00	54.60	-0.1	1,353	0.00%
2023/01/16	0	0.00	2	54.80	54.60	-2	1,354	-0.15%
2023/01/10	0.1	53.58	0	0.00	53.40	0.1	1,360	0.00%
2023/01/03	1	53.10	0	0.00	53.30	1	1,443	0.07%
2022/12/26	1	53.30	0	0.00	53.40	1	1,446	0.07%
2022/12/23	0.1	53.30	0	0.00	53.10	0.1	1,470	0.01%
2022/12/20	0	0.00	1	54.00	53.20	-1	1,643	-0.06%
2022/12/16	1.1	53.61	0	0.00	53.50	1.1	1,706	0.06%
2022/12/14	3	54.50	0	0.00	54.20	3	1,731	0.17%
2022/12/12	10	54.20	3	54.20	54.30	7	1,744	0.40%
2022/12/08	1	54.40	0	0.00	54.20	1	1,780	0.06%
2022/12/07	5	55.00	0	0.00	54.80	5	1,772	0.28%
2022/12/06	1	55.00	0	0.00	55.20	1	1,773	0.06%
2022/12/01	0.1	56.20	0	0.00	56.20	0.1	1,788	0.01%
2022/11/24	0.1	55.50	0	0.00	56.00	0.1	1,818	0.01%
2022/11/21	0	0.00	1	55.10	55.10	-1	1,871	-0.05%
2022/11/11	15	54.80	0	55.10	55.00	15	2,102	0.71%
2022/11/09	1	55.40	2	55.55	55.50	-1	2,106	-0.05%
2022/11/04	0	0.00	6	53.43	54.00	-6	2,141	-0.28%
2022/11/01	0	0.00	1	53.10	53.10	-1	2,206	-0.05%
2022/10/25	0.1	51.50	0	0.00	51.10	0.1	2,290	0.00%
2022/10/18	0	51.70	0	0.00	51.90	0	2,330	0.00%
2022/10/14	8	51.99	0	0.00	51.60	8	2,318	0.35%
2022/10/13	0.1	52.00	1	51.30	51.60	-0.9	2,317	-0.04%
2022/10/12	2	53.00	15	52.50	52.80	-13	2,299	-0.57%
2022/10/11	1	53.30	0	0.00	53.30	1	2,288	0.04%
2022/10/05	1	55.60	2	55.10	54.90	-1	2,297	-0.04%
2022/10/03	3	54.40	0	0.00	54.30	3	2,357	0.13%
2022/09/30	1	54.80	0	0.00	55.10	1	2,379	0.04%
2022/09/28	0	54.20	0	0.00	53.40	0	2,398	0.00%
2022/09/27	1	55.00	0	0.00	55.00	1	2,384	0.04%
2022/09/26	3	56.47	0	0.00	55.90	3	2,376	0.13%
2022/09/23	4.2	58.25	0	0.00	58.10	4.2	2,352	0.18%
2022/09/21	1.1	59.81	0	0.00	59.60	1.1	2,353	0.05%
2022/09/20	2.2	60.13	0	0.00	60.10	2.2	2,374	0.09%
2022/09/16	0	0.00	1	61.20	60.30	-1	2,426	-0.04%
2022/09/14	0.2	61.60	6	61.32	61.10	-5.8	2,450	-0.24%
2022/09/13	1	61.90	0	0.00	61.90	1	2,484	0.04%
2022/09/08	1	62.00	0	0.00	61.80	1	2,611	0.04%
2022/09/07	0.2	60.40	0	0.00	60.10	0.2	2,595	0.01%
2022/08/31	1	63.10	1	63.60	62.90	0	2,598	0.00%
2022/08/29	0	0.00	2	63.50	63.50	-2	2,608	-0.08%
2022/08/26	5	64.00	0	0.00	64.10	5	2,603	0.19%
2022/08/25	0	0.00	1.1	65.94	65.90	-1.1	2,593	-0.04%
2022/08/24	1.1	64.75	0.1	65.30	64.70	1	2,526	0.04%
2022/08/22	2	66.20	3	66.40	66.10	-1	2,433	-0.04%
2022/08/19	0	0.00	0.1	66.30	66.20	-0.1	2,430	0.00%
2022/08/18	5	66.40	0.2	66.50	66.30	4.9	2,441	0.20%
2022/08/16	1	66.50	1	66.20	66.20	0	2,454	0.00%
2022/08/15	0	0.00	1.1	66.43	66.90	-1.1	2,463	-0.04%
2022/08/12	0	0.00	0.3	66.77	66.30	-0.3	2,457	-0.01%
2022/08/11	1	65.50	0	0.00	65.50	1	2,472	0.04%
2022/08/05	1	63.70	2	63.70	63.80	-1	2,622	-0.04%
2022/08/03	2.1	63.14	2	63.15	63.20	0.1	2,800	0.00%
2022/07/29	1	64.30	0	0.00	64.00	1	3,243	0.03%
2022/07/28	1	64.10	0	0.00	64.20	1	3,280	0.03%
2022/07/27	0	62.70	0	0.00	63.20	0	3,303	0.00%
2022/07/26	1	62.90	15	63.10	62.90	-14	3,326	-0.42%
2022/07/25	0.1	63.20	0	0.00	63.30	0.1	3,377	0.00%
2022/07/20	0	0.00	10	62.30	61.90	-10	3,700	-0.27%
2022/07/19	1	61.80	0	0.00	61.80	1	3,806	0.03%
2022/07/18	2	60.80	2	61.00	61.00	0	3,918	0.00%
2022/07/15	8	61.10	8	61.30	61.00	0	4,070	0.00%
2022/07/12	1	60.80	1	60.60	60.00	0	4,580	0.00%
2022/07/11	25	62.62	0	0.00	61.90	25	4,737	0.53%
2022/07/08	1	62.50	1	61.40	61.40	0	4,843	0.00%
2022/07/07	11	61.00	2	62.00	62.00	9	5,086	0.18%
2022/07/05	10	61.60	0	0.00	63.00	10	6,614	0.15%
2022/07/04	1	62.10	0	0.00	62.10	1	7,200	0.01%
2022/07/01	22.1	63.29	4	62.70	62.30	18.1	7,394	0.24%
2022/06/30	34	64.25	0	0.00	63.90	34	7,629	0.45%
2022/06/29	0	65.60	0	0.00	65.00	0	7,681	0.00%
2022/06/23	6	64.82	7	65.09	64.80	-1	8,987	-0.01%
2022/06/21	2	64.45	2	64.65	65.80	0	9,128	0.00%
2022/06/20	102	64.55	28	64.72	64.30	74	9,327	0.79%	大買/
2022/06/17	9	66.64	6	66.87	67.50	3	9,515	0.03%
2022/06/16	4	67.68	4	67.65	67.50	0	9,506	0.00%
2022/06/15	2	67.90	2	68.05	68.50	0	9,674	0.00%
2022/06/14	5	67.32	4	67.10	67.60	1	9,717	0.01%
2022/06/13	6	67.67	6	67.87	67.80	0	9,844	0.00%
2022/06/10	0	69.10	0	0.00	69.00	0	10,198	0.00%
2022/06/07	2	68.40	2	68.10	68.10	0	10,748	0.00%
2022/06/06	2	69.80	0	0.00	69.60	2	10,846	0.02%
2022/06/02	9	69.06	7	69.21	69.30	2	10,888	0.02%
2022/06/01	1	69.20	11	69.54	69.40	-10	10,932	-0.09%
2022/05/31	1	69.00	1	69.20	69.80	0	10,936	0.00%
2022/05/27	7	68.91	7	69.14	69.20	0	10,979	0.00%
2022/05/26	6	68.73	6	68.93	68.90	0	10,986	0.00%
2022/05/25	1	68.10	1	68.30	69.20	0	11,013	0.00%
2022/05/24	11	68.33	9	68.66	68.70	2	11,020	0.02%
2022/05/20	2	68.90	4	69.00	69.00	-2	10,950	-0.02%
2022/05/19	1	68.70	2	69.20	69.10	-1	10,926	-0.01%
2022/05/17	1	68.90	0	0.00	68.80	1	10,856	0.01%
2022/05/16	17	67.75	16	67.79	67.40	1	10,801	0.01%
2022/05/13	3	67.87	10	68.02	67.60	-7	10,748	-0.07%
2022/05/12	5	69.54	3	68.53	68.20	2	10,663	0.02%
2022/05/11	4	69.50	4	69.68	71.10	0	10,578	0.00%
2022/05/10	3.3	68.65	16	68.86	69.70	-12.8	10,448	-0.12%
2022/05/09	17	72.95	10	72.78	71.60	7	10,226	0.07%
2022/05/06	17	77.18	12	77.09	77.10	5	10,051	0.05%
2022/05/05	2	75.95	3	76.43	76.80	-1	9,958	-0.01%
2022/05/04	3	75.57	1	75.70	75.90	2	9,932	0.02%
2022/05/03	1	73.90	1	74.00	74.30	0	9,954	0.00%
2022/04/29	2	75.15	0	0.00	74.90	2	9,976	0.02%
2022/04/28	3	75.97	7	75.67	75.80	-4	9,974	-0.04%
2022/04/27	1	71.60	0	0.00	72.70	1	9,845	0.01%
2022/04/26	0	0.00	36	73.15	73.60	-36	9,796	-0.37%
2022/04/25	5	73.70	20	73.20	73.00	-15	9,748	-0.15%
2022/04/22	8	75.95	1	76.40	75.40	7	9,653	0.07%
2022/04/21	29	77.68	6	78.75	77.60	23	9,609	0.24%
2022/04/20	2	79.55	14	79.62	79.70	-12	9,547	-0.13%
2022/04/19	4	77.55	0	0.00	78.40	4	9,594	0.04%
2022/04/18	33	79.25	3	79.63	78.60	30	9,552	0.31%
2022/04/15	35	80.05	13.7	78.90	78.40	21.3	9,397	0.23%
2022/04/14	7	79.06	3	79.53	78.60	4	9,244	0.04%
2022/04/13	1.1	79.30	13	78.71	78.80	-12	9,109	-0.13%
2022/04/12	14.3	78.73	2	79.30	79.20	12.3	8,838	0.14%
2022/04/11	30.2	83.30	35	83.69	82.80	-4.8	8,298	-0.06%
2022/04/08	7	78.66	9	79.52	80.00	-2	7,229	-0.03%
2022/04/07	4	78.08	8	76.63	75.10	-4	6,642	-0.06%
2022/04/06	1	77.10	32	76.16	77.10	-31	6,431	-0.48%
2022/04/01	14	74.00	7	73.99	73.70	7	6,169	0.11%
2022/03/31	27	74.35	5	73.64	73.30	22	6,084	0.36%
2022/03/30	14.5	75.07	41	75.61	74.90	-26.5	5,916	-0.45%
2022/03/29	9	78.19	41	78.54	79.10	-32	5,462	-0.59%
2022/03/28	0	0.00	13	75.90	75.90	-13	4,853	-0.27%
2022/03/25	3	73.97	0	0.00	74.50	3	4,697	0.06%
2022/03/24	14	74.92	3	75.23	74.20	11	4,677	0.24%
2022/03/23	14	74.36	4	73.93	73.80	10	4,646	0.22%
2022/03/22	17	75.81	10	75.88	76.80	7	4,421	0.16%
2022/03/21	6	72.42	4	72.20	72.60	2	4,172	0.05%
2022/03/18	1	71.00	0	0.00	70.40	1	4,123	0.02%
2022/03/17	1	72.40	1	72.50	72.90	0	3,977	0.00%
2022/03/16	26	72.75	12	72.45	72.50	14	3,915	0.36%
2022/03/15	22	75.40	1	73.60	73.40	21	3,776	0.56%
2022/03/14	3	76.70	28	76.58	76.60	-25	3,428	-0.73%
2022/03/11	2	71.40	0	0.00	71.70	2	2,950	0.07%
2022/03/10	0	0.00	2	71.70	71.70	-2	2,910	-0.07%
2022/03/09	2	70.90	3	71.10	70.90	-1	2,864	-0.03%
2022/03/04	0	0.00	1	69.80	69.90	-1	2,655	-0.04%
2022/03/02	1	70.50	5	70.30	70.80	-4	2,732	-0.15%
2022/03/01	0	0.00	5	69.90	69.70	-5	2,684	-0.19%
2022/02/25	0	0.00	5	68.90	68.40	-5	2,704	-0.18%
2022/02/23	0	0.00	0.2	68.40	68.40	-0.2	2,683	-0.01%
2022/02/08	0	0.00	0.2	68.00	68.10	-0.2	3,553	0.00%
2022/01/25	0.3	65.30	0	0.00	65.00	0.3	3,579	0.01%
2022/01/21	5	67.40	0	0.00	67.30	5	3,535	0.14%
2022/01/19	11	68.77	3	69.00	68.60	8	3,488	0.23%
2022/01/14	0	0.00	1	70.20	69.60	-1	3,578	-0.03%
2022/01/13	0	0.00	3	73.30	71.60	-3	3,646	-0.08%
2022/01/12	0	0.00	7	71.96	72.80	-7	3,631	-0.19%
2022/01/11	0	0.00	1	72.80	72.00	-1	3,572	-0.03%
2022/01/10	4	71.43	1	71.90	71.30	3	3,506	0.09%
2022/01/05	3	68.90	0	0.00	69.30	3	3,765	0.08%
2022/01/03	0	0.00	2	69.60	69.40	-2	3,958	-0.05%
2021/12/30	1	70.70	0	0.00	70.00	1	4,129	0.02%
2021/12/29	0	0.00	3	70.20	69.80	-3	4,301	-0.07%
2021/12/24	1	68.80	0	0.00	68.70	1	4,933	0.02%
2021/12/22	1	69.70	0	0.00	69.50	1	5,381	0.02%
2021/12/20	3	70.00	0	0.00	69.30	3	5,501	0.05%
2021/12/17	23	70.76	7	70.60	70.50	16	5,483	0.29%
2021/12/13	0	0.00	1	69.50	69.00	-1	5,456	-0.02%
2021/12/10	1	68.20	0	0.00	68.20	1	5,494	0.02%
2021/12/03	0	0.00	1	68.40	68.60	-1	5,510	-0.02%
2021/12/02	2	68.40	0	0.00	67.80	2	5,502	0.04%
2021/11/29	4	68.93	1	69.00	68.50	3	5,463	0.05%
2021/11/26	0	0.00	5	71.10	70.50	-5	5,419	-0.09%
2021/11/25	6	70.88	5	70.20	70.30	1	5,385	0.02%
2021/11/24	0	0.00	1	69.80	70.60	-1	5,409	-0.02%
2021/11/23	3	69.80	0	0.00	69.40	3	5,391	0.06%
2021/11/19	0	0.00	1	68.50	68.70	-1	5,333	-0.02%
2021/11/18	0	0.00	1	68.40	69.00	-1	5,308	-0.02%
2021/11/17	4	67.75	3	67.87	67.80	1	5,281	0.02%
2021/11/16	5	68.40	8	68.75	68.70	-3	5,266	-0.06%
2021/11/15	0	0.00	5	69.60	69.50	-5	5,197	-0.10%
2021/11/10	1	71.80	0	0.00	71.70	1	5,072	0.02%
2021/11/09	0	0.00	23	70.65	71.80	-23	4,991	-0.46%
2021/11/08	33	70.61	24	71.08	69.80	9	4,863	0.19%
2021/11/05	1	68.10	0	0.00	68.50	1	4,598	0.02%
2021/11/02	1	68.00	0	0.00	67.40	1	4,539	0.02%
2021/11/01	0	0.00	1	68.20	68.40	-1	4,503	-0.02%
2021/10/29	5	67.80	0	0.00	67.90	5	4,477	0.11%
2021/10/27	5	69.24	0	0.00	68.80	5	4,402	0.11%
2021/10/25	0	0.00	1	69.90	70.20	-1	4,358	-0.02%
2021/10/21	5	69.70	0	0.00	70.40	5	4,270	0.12%
2021/10/20	1	68.80	0	0.00	69.20	1	4,160	0.02%
2021/10/19	3	69.40	2	69.40	70.00	1	4,147	0.02%
2021/10/18	6	67.95	0	0.00	67.70	6	4,096	0.15%
2021/10/15	0	0.00	1	67.60	67.50	-1	4,087	-0.02%
2021/10/14	2	69.40	3	67.10	67.00	-1	4,003	-0.02%
2021/10/12	5	69.50	0	0.00	69.60	5	3,709	0.13%
2021/10/07	3	70.50	2	70.65	70.00	1	3,511	0.03%
2021/10/06	23	71.29	30	70.00	71.00	-7	3,343	-0.21%
2021/10/05	5	68.98	8	69.16	70.00	-3	3,151	-0.10%
2021/10/04	8	69.56	68.2	69.01	69.50	-60.2	3,000	-2.01%
2021/10/01	1	66.20	2	66.70	65.60	-1	2,686	-0.04%
2021/09/30	2	66.15	25.2	67.07	67.80	-23.2	2,544	-0.91%
2021/09/29	1	64.50	17.3	65.48	65.10	-16.3	2,332	-0.70%
2021/09/28	1	63.00	4.3	63.07	63.10	-3.3	2,081	-0.16%
2021/09/27	3	61.90	2.2	61.69	61.70	0.8	1,995	0.04%
2021/09/23	0	0.00	2	60.75	61.00	-2	1,946	-0.10%
2021/09/16	2	59.00	0	0.00	58.90	2	1,873	0.11%
2021/09/15	0	0.00	110.5	58.70	58.90	-110.5	1,874	-5.89%	大賣/鉅額交易
2021/09/14	0	0.00	52	57.90	57.80	-52	1,830	-2.84%
2021/09/10	2	56.10	31.6	56.13	56.10	-29.6	1,816	-1.63%
2021/08/27	1	57.90	0	0.00	57.80	1	1,857	0.05%
2021/08/26	0.1	58.10	0	0.00	57.80	0.1	1,850	0.01%
2021/08/20	50	56.58	0	0.00	56.50	50	1,904	2.63%
2021/08/19	10	57.00	0	0.00	57.10	10	1,894	0.53%
2021/08/16	1.2	57.53	0	0.00	57.30	1.2	1,870	0.06%
2021/08/05	1	59.60	0	0.00	59.80	1	2,234	0.04%
2021/08/03	0	0.00	2	60.10	60.10	-2	2,543	-0.08%
2021/07/28	1	58.60	0	0.00	58.70	1	2,801	0.04%
2021/07/22	0	0.00	6	61.65	61.30	-6	3,090	-0.19%
2021/07/21	0	0.00	4	59.88	60.00	-4	3,133	-0.13%
2021/07/19	0	0.00	2	60.00	59.70	-2	3,243	-0.06%
2021/07/09	0	0.00	1	57.80	57.80	-1	4,037	-0.02%
2021/07/05	1	58.70	1	59.20	58.70	0	4,263	0.00%
2021/07/02	0	0.00	1	59.10	58.60	-1	4,387	-0.02%
2021/06/25	0	0.00	12	59.00	58.70	-12	4,650	-0.26%
2021/06/23	0	0.00	1	58.40	58.30	-1	4,656	-0.02%
2021/06/17	0	0.00	1	58.40	58.50	-1	4,653	-0.02%
2021/06/16	0	0.00	1	57.00	57.10	-1	4,674	-0.02%
2021/06/11	3	56.80	0	0.00	56.90	3	4,778	0.06%
2021/06/07	1	56.50	2	56.40	56.50	-1	4,853	-0.02%
2021/06/03	0	0.00	1	57.10	57.30	-1	4,867	-0.02%
2021/06/02	0	0.00	1	56.60	56.60	-1	4,880	-0.02%
2021/05/25	2	56.00	0	0.00	55.70	2	4,978	0.04%
2021/05/17	20	53.00	2	53.35	54.00	18	5,107	0.35%
2021/05/12	21	55.50	2	55.90	56.50	19	4,852	0.39%
2021/05/11	0	0.00	2	61.50	60.00	-2	4,677	-0.04%
2021/05/10	2	61.20	12	62.11	62.30	-10	4,576	-0.22%
2021/05/07	0	0.00	2	60.10	60.30	-2	4,485	-0.04%
2021/05/06	2	58.40	0	0.00	59.00	2	4,454	0.04%
2021/05/05	0	0.00	5	58.50	57.80	-5	4,413	-0.11%
2021/05/04	1	58.80	7	58.13	57.20	-6	4,368	-0.14%
2021/05/03	0	0.00	5	60.30	60.40	-5	4,225	-0.12%
2021/04/29	1	60.50	0	0.00	61.00	1	4,182	0.02%
2021/04/28	7	61.76	55	61.02	61.50	-48	4,113	-1.17%
2021/04/27	1	61.20	2	61.35	61.50	-1	4,060	-0.02%
2021/04/22	2	60.05	2	59.90	59.90	0	3,918	0.00%
2021/04/21	6	60.98	4	61.20	61.20	2	3,753	0.05%
2021/04/20	2	59.60	0	0.00	60.30	2	3,719	0.05%
2021/04/19	3	60.43	28	60.58	61.30	-25	3,555	-0.70%
2021/04/16	0	0.00	2	58.30	58.50	-2	3,374	-0.06%
2021/04/14	3	56.97	0	0.00	57.70	3	3,316	0.09%
2021/04/13	4	57.85	2	57.95	58.00	2	3,276	0.06%
2021/04/12	1	57.60	2	58.00	58.30	-1	3,211	-0.03%
2021/04/09	2	58.50	11	58.32	58.30	-9	3,198	-0.28%
2021/04/08	0	0.00	6	58.28	58.20	-6	3,163	-0.19%
2021/04/07	1	56.60	42	56.99	57.00	-41	3,083	-1.33%
2021/04/06	1	56.00	26	56.66	56.80	-25	3,022	-0.83%
2021/03/30	0	0.00	1	56.00	56.30	-1	2,908	-0.03%
2021/03/29	0	0.00	1	54.80	55.10	-1	2,840	-0.04%
2021/03/22	0	0.00	1	54.50	54.90	-1	2,863	-0.03%
2021/03/18	1	55.60	52	55.43	55.60	-51	2,799	-1.82%
2021/03/17	0	0.00	1	54.30	54.00	-1	2,722	-0.04%
2021/03/11	0	0.00	1	53.60	53.80	-1	3,022	-0.03%
2021/03/04	10	52.70	0	0.00	53.10	10	3,029	0.33%
2021/02/25	11	53.28	1	53.50	53.50	10	2,927	0.34%
2021/02/23	0	0.00	1	53.70	53.80	-1	2,906	-0.03%
2021/02/19	2	52.05	0	0.00	52.90	2	2,778	0.07%
2021/02/17	0	0.00	1	52.10	52.50	-1	2,791	-0.04%
2021/01/28	2	50.20	0	0.00	50.30	2	2,808	0.07%
2021/01/22	2	51.05	4	51.03	51.10	-2	2,803	-0.07%
2021/01/20	1	51.70	80	51.37	51.50	-79	2,763	-2.86%
2021/01/15	0	0.00	22	52.60	52.70	-22	2,722	-0.81%
2021/01/12	17	53.52	0	0.00	53.40	17	2,578	0.66%
2021/01/11	0	0.00	7	54.40	54.50	-7	2,555	-0.27%
2021/01/08	1	54.20	9	54.50	54.50	-8	2,540	-0.31%
2021/01/04	0	0.00	11	54.63	54.70	-11	2,502	-0.44%
2020/12/31	10	54.20	0	0.00	54.20	10	2,470	0.40%
2020/12/30	0	0.00	10	54.90	54.90	-10	2,441	-0.41%
2020/12/29	0	0.00	3	53.57	53.60	-3	2,416	-0.12%
2020/12/28	0	0.00	1	53.80	53.80	-1	2,416	-0.04%
2020/12/25	1	53.00	0	0.00	53.00	1	2,384	0.04%
2020/12/24	0	0.00	5	53.10	53.10	-5	2,379	-0.21%
2020/12/23	0	0.00	2	53.00	52.90	-2	2,395	-0.08%
2020/12/22	0	0.00	20	53.40	53.00	-20	2,424	-0.83%
2020/12/17	1	52.80	0	0.00	52.60	1	2,512	0.04%
2020/12/11	0	0.00	2	52.30	52.40	-2	2,508	-0.08%
2020/12/10	2	52.80	0	0.00	52.70	2	2,501	0.08%
2020/12/08	0	0.00	1	55.00	53.80	-1	2,414	-0.04%
2020/12/07	1	53.20	44	53.01	53.30	-43	2,252	-1.91%
2020/12/04	0	0.00	1	53.00	53.10	-1	2,218	-0.05%
2020/12/03	1	52.80	2	52.90	52.80	-1	2,189	-0.05%
2020/12/01	15	53.40	0	0.00	53.10	15	2,258	0.66%
2020/11/27	0	0.00	16	53.64	53.90	-16	2,327	-0.69%
2020/11/25	0	0.00	6	53.10	52.70	-6	2,401	-0.25%
2020/11/24	0	0.00	1	52.80	52.80	-1	2,502	-0.04%
2020/11/23	77	53.14	0	0.00	53.30	77	2,537	3.03%
2020/11/20	5	52.60	72	52.52	52.50	-67	2,558	-2.62%
2020/11/19	5	53.00	0	0.00	53.00	5	2,581	0.19%
2020/11/18	5	53.40	0	0.00	53.60	5	2,586	0.19%
2020/11/17	3	53.70	0	0.00	53.60	3	2,620	0.11%
2020/11/16	2	53.75	2	53.60	53.70	0	2,731	0.00%
2020/11/13	0	0.00	1	53.30	53.10	-1	2,763	-0.04%
2020/11/11	3	53.03	2	52.50	53.30	1	2,939	0.03%
2020/11/10	15	52.07	10	52.30	52.30	5	2,919	0.17%
2020/11/02	1	50.80	0	0.00	50.80	1	2,997	0.03%
2020/10/30	0	0.00	16	51.00	51.20	-16	3,042	-0.53%
2020/10/29	10	50.00	0	0.00	50.30	10	3,022	0.33%
2020/10/28	6	50.20	0	0.00	50.50	6	3,035	0.20%
2020/10/23	0	0.00	16	50.83	50.90	-16	3,070	-0.52%
2020/10/13	1	49.80	2	50.10	50.10	-1	3,405	-0.03%
2020/10/07	0	0.00	1	50.60	50.60	-1	3,597	-0.03%
2020/09/30	0	0.00	3	50.40	50.70	-3	4,149	-0.07%
2020/09/25	0	0.00	1	49.30	49.45	-1	4,738	-0.02%
2020/09/24	28	49.61	1	49.95	49.20	27	4,794	0.56%
2020/09/23	1	51.00	1	51.30	50.60	0	4,812	0.00%
2020/09/22	2	51.55	0	0.00	51.30	2	4,814	0.04%
2020/09/21	0	0.00	10	52.80	52.50	-10	4,783	-0.21%
2020/09/18	2	52.30	3	52.30	52.80	-1	4,793	-0.02%
2020/09/16	1	52.10	0	0.00	51.90	1	4,820	0.02%
2020/09/15	1	51.90	0	0.00	52.00	1	4,835	0.02%
2020/09/14	0	0.00	1	51.50	52.70	-1	4,844	-0.02%
2020/09/11	4	51.30	0	0.00	51.20	4	4,845	0.08%
2020/09/09	4	52.00	0	0.00	52.00	4	4,870	0.08%
2020/09/07	1	52.90	0	0.00	52.70	1	4,880	0.02%
2020/09/02	4	52.68	0	0.00	52.60	4	4,846	0.08%
2020/09/01	40	54.00	3	53.30	53.40	37	4,870	0.76%
2020/08/31	20	54.60	20	54.30	54.30	0	4,806	0.00%
2020/08/28	6	54.90	0	0.00	54.30	6	4,808	0.12%
2020/08/27	5	57.00	27	57.10	56.90	-22	4,731	-0.46%
2020/08/26	1	57.00	1	57.10	57.20	0	4,700	0.00%
2020/08/25	5	57.50	1	57.40	57.30	4	4,671	0.09%
2020/08/21	5	56.92	1	57.00	57.20	4	4,662	0.09%
2020/08/20	37	56.85	1	56.90	56.70	36	4,635	0.78%
2020/08/19	59	58.94	5	59.02	58.80	54	4,520	1.19%
2020/08/18	42	58.42	1	59.30	59.30	41	4,470	0.92%
2020/08/17	0	0.00	8	59.01	59.10	-8	4,413	-0.18%
2020/08/13	1	56.90	3	56.90	57.00	-2	4,292	-0.05%
2020/08/12	50	57.20	27	57.08	57.00	23	4,323	0.53%
2020/08/10	10	57.00	0	0.00	57.00	10	4,361	0.23%
2020/08/07	1	57.00	0	0.00	57.10	1	4,445	0.02%
2020/08/06	21	56.96	0	0.00	57.00	21	4,506	0.47%
2020/08/05	25	56.86	1	56.10	57.30	24	4,520	0.53%
2020/07/30	2	55.95	0	0.00	55.90	2	4,519	0.04%
2020/07/28	2	55.70	2	54.70	54.80	0	4,489	0.00%
2020/07/27	6	55.52	2	55.50	55.60	4	4,424	0.09%
2020/07/22	0	0.00	3	58.00	57.30	-3	4,346	-0.07%
2020/07/21	4	57.25	6	57.30	57.20	-2	4,299	-0.05%
2020/07/20	2	56.45	14	56.70	56.80	-12	4,258	-0.28%
2020/07/17	1	58.00	0	0.00	57.40	1	4,168	0.02%
2020/07/15	1	58.60	4	58.03	58.00	-3	4,124	-0.07%
2020/07/14	8	58.34	2	58.05	58.30	6	4,071	0.15%
2020/07/13	28	58.28	0	0.00	58.90	28	3,997	0.70%
2020/07/10	36	57.06	58	56.64	56.80	-22	3,857	-0.57%
2020/07/09	4	58.20	22	58.57	57.10	-18	3,763	-0.48%
2020/07/08	4	56.53	45	57.00	57.20	-41	3,536	-1.16%
2020/07/07	3	55.43	8	55.11	54.50	-5	3,403	-0.15%
2020/07/06	32	54.91	59	54.56	55.20	-27	3,305	-0.82%
2020/07/03	1	52.50	3	52.40	52.50	-2	3,129	-0.06%
2020/07/02	31	51.28	30	51.57	51.80	1	3,062	0.03%
2020/07/01	0	0.00	10	50.40	50.20	-10	2,984	-0.34%
2020/06/30	1	50.20	0	0.00	49.75	1	2,979	0.03%
2020/06/29	0	0.00	1	49.60	49.70	-1	2,983	-0.03%
2020/06/24	4	50.20	10	50.10	50.10	-6	2,992	-0.20%
2020/06/23	0	0.00	2	50.30	50.00	-2	3,039	-0.07%
2020/06/17	1	49.70	0	0.00	50.20	1	3,101	0.03%
2020/06/15	10	48.55	0	0.00	48.55	10	3,252	0.31%
2020/06/10	10	50.44	1	50.30	50.40	9	3,352	0.27%
2020/06/09	1	50.40	20	50.40	50.30	-19	3,596	-0.53%
2020/06/08	10	50.40	75	50.39	50.30	-65	3,654	-1.78%
2020/06/04	0	0.00	95.8	49.49	49.45	-95.8	3,574	-2.68%
2020/05/25	2	49.05	0	0.00	49.00	2	3,675	0.05%
2020/05/22	1	49.00	1	48.95	48.90	0	3,708	0.00%
2020/05/20	0	0.00	1	49.10	48.85	-1	3,700	-0.03%
2020/05/19	5	49.00	8	49.03	49.00	-3	3,690	-0.08%
2020/05/18	5	49.00	6	49.23	49.00	-1	3,669	-0.03%
2020/05/15	0	0.00	1	49.30	48.95	-1	3,666	-0.03%
2020/05/14	2	49.20	1	49.85	49.05	1	3,624	0.03%
2020/05/11	0	0.00	2	47.93	47.80	-2	3,369	-0.06%
2020/05/08	0	0.00	120	46.90	47.05	-120	3,323	-3.61%	大賣/鉅額交易
2020/05/04	0	0.00	4	45.75	45.60	-4	3,289	-0.12%
2020/04/30	0	0.00	3	46.30	46.10	-3	3,278	-0.09%
2020/04/16	1	45.10	0	0.00	45.20	1	3,296	0.03%
2020/04/15	1	45.40	1	45.30	45.40	0	3,284	0.00%
2020/04/14	0	0.00	2	44.55	44.65	-2	3,259	-0.06%
2020/04/13	1	43.75	0	0.00	43.90	1	3,233	0.03%
2020/04/07	2	42.35	0	0.00	42.10	2	3,154	0.06%
2020/03/27	0	0.00	3	41.85	41.70	-3	3,234	-0.09%
2020/03/23	2	39.90	10	40.38	40.10	-8	3,098	-0.26%
2020/03/20	15	41.68	1	41.95	42.10	14	3,048	0.46%
2020/03/19	1	40.90	3	41.20	41.00	-2	2,983	-0.07%
2020/03/18	0	0.00	10	41.50	42.00	-10	2,856	-0.35%
2020/03/17	0	0.00	13	40.38	41.10	-13	2,781	-0.47%
2020/03/16	26.4	41.55	1	42.05	41.50	25.4	2,711	0.94%
2020/03/13	17	41.09	3	41.00	41.25	14	2,637	0.53%
2020/03/12	45.4	45.23	0	0.00	44.90	45.4	2,383	1.90%
2020/03/11	1	46.80	0	0.00	46.75	1	2,325	0.04%
2020/03/10	2	46.70	0	0.00	47.15	2	2,314	0.09%
2020/03/09	2	47.63	0	0.00	47.55	2	2,280	0.09%
2020/03/03	0	0.00	1	48.00	48.05	-1	2,204	-0.05%
2020/02/27	1	48.00	1	48.00	48.00	0	2,185	0.00%
2020/02/26	0	0.00	1	48.05	48.05	-1	2,200	-0.05%
2020/02/25	2	48.05	0	0.00	48.05	2	2,188	0.09%
2020/02/24	0	0.00	2	48.50	48.70	-2	2,155	-0.09%
2020/02/21	3	49.00	0	0.00	48.90	3	2,142	0.14%
2020/02/18	0	0.00	1	48.70	48.70	-1	2,182	-0.05%
2020/02/17	1	48.05	0	0.00	48.05	1	2,207	0.05%
2020/02/13	0	0.00	0	48.25	47.95	0	2,334	0.00%
2020/02/05	0	0.00	1	47.30	47.40	-1	2,425	-0.04%
2020/02/03	21	46.52	3	46.62	47.10	18	2,450	0.73%
2020/01/31	1	47.45	0	0.00	47.80	1	2,421	0.04%
2020/01/30	21	47.29	0	0.00	47.15	21	2,406	0.87%
2020/01/16	0	0.00	1	48.95	48.95	-1	2,353	-0.04%
2020/01/14	0	0.00	1	49.35	49.05	-1	2,454	-0.04%
2020/01/10	2	48.48	3	48.45	48.50	-1	2,644	-0.04%
2020/01/08	0	0.00	20	48.35	48.35	-20	2,936	-0.68%
2020/01/02	1	49.45	10	49.45	49.75	-9	3,407	-0.26%
2019/12/31	0	0.00	4	49.80	49.55	-4	3,608	-0.11%
2019/12/30	0	0.00	5	50.40	50.30	-5	3,567	-0.14%
2019/12/27	3	49.62	4	49.65	49.70	-1	3,486	-0.03%
2019/12/26	2	48.90	0	0.00	48.95	2	3,415	0.06%
2019/12/18	0	0.00	11	49.00	48.95	-11	3,417	-0.32%
2019/12/16	0	0.00	1	48.50	48.50	-1	3,414	-0.03%
2019/12/13	0	0.00	4	48.30	48.55	-4	3,413	-0.12%
2019/12/09	0	0.00	3	47.95	48.15	-3	3,420	-0.09%
2019/12/03	2	47.95	0	0.00	48.20	2	3,382	0.06%
2019/12/02	4	48.30	0	0.00	48.20	4	3,382	0.12%
2019/11/29	0	0.00	2	48.65	48.50	-2	3,383	-0.06%
2019/11/25	1	48.15	0	0.00	48.25	1	3,311	0.03%
2019/11/22	1	47.45	0	0.00	47.45	1	3,275	0.03%
2019/11/20	2	47.58	0	0.00	47.50	2	3,265	0.06%
2019/11/18	1	47.55	1	47.30	47.50	0	3,295	0.00%
2019/11/15	5	47.50	5	47.45	47.70	0	3,348	0.00%
2019/11/14	2	47.38	0	0.00	47.35	2	3,392	0.06%
2019/11/12	1	48.05	0	0.00	48.15	1	3,339	0.03%
2019/11/11	12	48.43	0	0.00	48.25	12	3,346	0.36%
2019/11/08	20	48.15	0	0.00	48.10	20	3,356	0.60%
2019/11/07	20	48.45	2	48.70	48.45	18	3,361	0.54%
2019/11/05	2	49.05	1	49.20	49.10	1	3,332	0.03%
2019/11/04	20	48.94	0	0.00	49.15	20	3,316	0.60%
2019/10/31	42	48.51	0	0.00	48.50	42	3,352	1.25%
2019/10/30	1	48.95	0	0.00	48.85	1	3,339	0.03%
2019/10/24	1	48.90	0	0.00	49.15	1	3,292	0.03%
2019/10/23	0	0.00	26	48.80	48.80	-26	3,311	-0.79%
2019/10/22	1	49.10	0	0.00	49.15	1	3,342	0.03%
2019/10/21	4	49.60	0	0.00	49.65	4	3,273	0.12%
2019/10/18	6	49.18	1	49.20	49.10	5	3,194	0.16%
2019/10/17	37	50.64	0	0.00	50.00	37	3,067	1.21%
2019/10/16	11	50.83	64	50.78	51.00	-53	2,952	-1.79%
2019/10/15	1	50.20	40	50.30	50.30	-39	2,772	-1.41%
2019/10/14	42	50.21	24	50.16	50.70	18	2,680	0.67%
2019/10/09	18	49.29	8	49.84	49.30	10	2,497	0.40%
2019/10/08	0	0.00	1	49.35	49.15	-1	2,363	-0.04%
2019/10/07	66	48.26	77	48.39	48.70	-11	2,243	-0.49%
2019/09/26	1	45.95	0	0.00	45.85	1	2,106	0.05%
2019/09/20	2	46.08	0	0.00	46.50	2	2,223	0.09%
2019/09/19	1	45.95	0	0.00	45.95	1	2,206	0.05%
2019/09/16	0	0.00	2	46.08	46.00	-2	2,349	-0.09%
2019/09/09	1	46.00	0	0.00	46.05	1	2,634	0.04%
2019/09/05	0	0.00	16	46.25	46.25	-16	2,746	-0.58%
2019/08/30	1	45.30	0	0.00	45.40	1	3,106	0.03%
2019/08/29	2	45.20	1	45.15	45.15	1	3,122	0.03%
2019/08/22	2	45.03	0	0.00	45.00	2	3,559	0.06%
2019/08/21	40	45.40	0	0.00	45.10	40	3,759	1.06%
2019/08/20	16	45.65	0	0.00	45.60	16	3,880	0.41%
2019/08/19	0	0.00	1	47.75	47.95	-1	3,881	-0.03%
2019/08/14	21	47.03	0	0.00	47.15	21	3,903	0.54%
2019/08/13	2	47.45	0	0.00	47.35	2	4,005	0.05%
2019/08/12	1	47.80	0	0.00	47.75	1	4,119	0.02%
2019/08/08	1	47.45	0	0.00	47.40	1	4,125	0.02%
2019/08/07	1	47.55	0	0.00	47.55	1	4,149	0.02%
2019/08/06	4	47.50	0	0.00	47.50	4	4,186	0.10%
2019/08/05	3	48.45	11	48.39	47.80	-8	4,225	-0.19%
2019/08/01	13	47.50	0	0.00	47.50	13	4,169	0.31%
2019/07/30	2	48.35	12	48.16	48.25	-10	4,131	-0.24%
2019/07/25	0	0.00	5	48.81	48.70	-5	4,115	-0.12%
2019/07/24	100	48.73	33	48.51	48.70	67	4,080	1.64%
2019/07/23	1	47.85	0	0.00	47.95	1	4,033	0.02%
2019/07/22	2	47.75	0	0.00	47.70	2	4,037	0.05%
2019/07/19	10	47.70	0	0.00	47.70	10	4,048	0.25%
2019/07/12	0	0.00	1	47.95	47.95	-1	4,067	-0.02%
2019/07/11	1	47.85	2	47.85	47.75	-1	4,080	-0.02%
2019/07/10	2	48.33	1	48.30	48.20	1	4,067	0.02%
2019/07/08	5	48.06	1	48.25	48.15	4	4,075	0.10%
2019/07/04	72	47.49	0	0.00	47.50	72	4,040	1.78%
2019/07/03	3	46.97	0	0.00	47.05	3	4,029	0.07%
2019/07/02	201	47.12	5	47.20	47.30	196	4,039	4.85%	大買/鉅額交易
2019/07/01	12	47.60	12	47.90	47.75	0	4,020	0.00%
2019/06/27	1	47.65	0	0.00	47.85	1	4,037	0.02%
2019/06/26	11	47.90	1	47.85	47.85	10	4,022	0.25%
2019/06/24	2	47.95	0	0.00	47.90	2	3,994	0.05%
2019/06/21	31	47.41	0	0.00	47.40	31	3,971	0.78%
2019/06/20	20	47.05	0	0.00	47.10	20	3,959	0.51%
2019/06/19	1	47.55	0	0.00	47.50	1	3,892	0.03%
2019/06/18	2	47.15	0	0.00	47.80	2	3,815	0.05%
2019/06/14	5	47.11	24	47.16	47.15	-19	3,707	-0.51%
2019/06/13	6	47.48	0	0.00	47.45	6	3,661	0.16%
2019/06/12	3	47.47	0	0.00	48.20	3	3,667	0.08%
2019/06/11	12	48.14	1	47.55	47.40	11	3,647	0.30%
2019/06/10	2	48.25	13	48.33	48.30	-11	3,565	-0.31%
2019/06/06	4	48.41	0	0.00	48.25	4	3,568	0.11%
2019/06/04	8	49.08	0	0.00	49.35	8	3,560	0.22%
2019/06/03	0	0.00	8	50.31	49.75	-8	3,528	-0.23%
2019/05/31	6	49.51	5	49.45	49.90	1	3,462	0.03%
2019/05/30	13	49.28	25	49.32	49.40	-12	3,396	-0.35%
2019/05/29	9	50.58	0	0.00	49.85	9	3,301	0.27%
2019/05/28	10	51.20	1	50.90	50.40	9	3,180	0.28%
2019/05/27	1	49.30	3	49.70	50.50	-2	2,967	-0.07%
2019/05/24	3	48.95	3	49.00	48.85	0	2,847	0.00%
2019/05/22	1	48.55	2	48.30	48.30	-1	2,771	-0.04%
2019/05/21	3	48.42	2	48.65	48.20	1	2,737	0.04%
2019/05/20	3	48.03	17	48.18	48.20	-14	2,687	-0.52%
2019/05/17	0	0.00	13	47.34	47.00	-13	2,596	-0.50%
2019/05/15	2	46.30	0	0.00	46.00	2	2,459	0.08%
2019/05/14	1	46.25	0	0.00	46.30	1	2,476	0.04%
2019/05/13	0	0.00	21	46.00	45.95	-21	2,458	-0.85%
2019/05/10	0	0.00	3	45.52	45.45	-3	2,419	-0.12%
2019/05/09	0	0.00	3	45.05	45.10	-3	2,422	-0.12%
2019/05/06	5	45.00	5	45.00	45.00	0	2,514	0.00%
2019/05/02	1	45.05	0	0.00	45.15	1	2,538	0.04%
2019/04/29	1	45.00	0	0.00	45.10	1	2,543	0.04%
2019/04/26	1	44.70	0	0.00	44.75	1	2,517	0.04%
2019/04/25	2	44.60	0	0.00	44.75	2	2,509	0.08%
2019/04/19	20	44.80	0	0.00	44.80	20	2,535	0.79%
2019/04/18	1	44.85	0	0.00	44.80	1	2,556	0.04%
2019/04/17	2	44.90	0	0.00	45.05	2	2,556	0.08%
2019/04/16	2	45.08	0	0.00	45.20	2	2,556	0.08%
2019/04/11	2	45.35	0	0.00	45.35	2	2,537	0.08%
2019/04/10	1	45.50	0	0.00	45.85	1	2,526	0.04%
2019/04/03	2	45.85	0	0.00	45.85	2	2,569	0.08%
2019/04/01	0	0.00	1	46.40	46.45	-1	2,618	-0.04%
2019/03/26	0	0.00	20	46.10	46.25	-20	3,093	-0.65%
2019/03/25	0	0.00	1	45.85	45.85	-1	3,088	-0.03%
2019/03/19	1	45.25	0	0.00	45.25	1	3,054	0.03%
2019/03/18	3	45.03	0	0.00	45.10	3	3,057	0.10%
2019/03/15	8	44.88	0	0.00	45.35	8	3,062	0.26%
2019/03/14	23	45.24	0	0.00	45.10	23	3,043	0.76%
2019/03/13	1	45.60	3	45.55	45.60	-2	3,033	-0.07%
2019/03/12	0	0.00	1	46.70	46.60	-1	2,990	-0.03%
2019/03/11	0	0.00	20	46.45	46.10	-20	3,015	-0.66%
2019/03/08	0	0.00	1	45.15	45.25	-1	3,031	-0.03%
2019/03/07	1	44.90	0	0.00	45.15	1	3,029	0.03%
2019/03/06	2	44.90	0	0.00	44.85	2	3,051	0.07%
2019/03/04	0	0.00	1	45.20	45.20	-1	3,087	-0.03%
2019/02/27	1	45.15	0	0.00	45.00	1	3,082	0.03%
2019/02/26	0	0.00	1	45.40	45.40	-1	3,063	-0.03%
2019/02/20	0	0.00	23	45.28	45.15	-23	2,978	-0.77%
2019/02/18	0	0.00	1	45.00	45.30	-1	2,944	-0.03%
2019/02/14	0	0.00	2	44.55	44.50	-2	2,863	-0.07%
2019/01/29	2	43.00	0	0.00	43.40	2	2,811	0.07%
2019/01/28	16	43.49	22	43.35	43.35	-6	2,786	-0.22%
2019/01/25	2	43.65	0	0.00	43.65	2	2,754	0.07%
2019/01/22	1	43.90	0	0.00	43.90	1	2,734	0.04%
2019/01/16	1	44.50	0	0.00	44.45	1	2,826	0.04%
2019/01/15	0	0.00	4	44.58	44.70	-4	2,833	-0.14%
2019/01/10	0	0.00	1	44.20	44.15	-1	2,920	-0.03%
2019/01/09	0	0.00	2	44.23	44.00	-2	2,909	-0.07%
2019/01/08	0	0.00	1	43.85	44.00	-1	2,906	-0.03%
2019/01/03	1	43.15	0	0.00	43.20	1	3,095	0.03%
2018/12/25	4	42.36	0	0.00	42.75	4	3,304	0.12%
2018/12/20	1	42.00	0	0.00	43.15	1	3,580	0.03%
2018/12/19	4	44.13	0	0.00	43.45	4	3,355	0.12%
2018/12/18	1	45.30	0	0.00	45.30	1	3,166	0.03%
2018/12/14	1	46.00	0	0.00	45.90	1	3,194	0.03%
2018/12/13	0	0.00	1	45.70	45.80	-1	3,221	-0.03%
2018/12/12	0	0.00	1	46.10	45.90	-1	3,261	-0.03%
2018/12/07	2	45.10	1	45.05	45.10	1	3,343	0.03%
2018/12/06	1	45.20	4	45.84	45.55	-3	3,538	-0.08%
2018/12/04	0	0.00	4.1	46.41	46.25	-4.1	3,676	-0.11%
2018/12/03	0	0.00	3	45.92	45.85	-3	3,681	-0.08%
2018/11/30	1	44.35	0	0.00	44.20	1	3,645	0.03%
2018/11/29	3	44.35	50	44.60	44.30	-47	3,703	-1.27%
2018/11/28	3	43.93	1	44.20	44.45	2	3,802	0.05%
2018/11/21	2	43.45	0	0.00	43.45	2	4,111	0.05%
2018/11/16	0	0.00	2	43.25	43.40	-2	4,191	-0.05%
2018/11/08	0	0.00	4	43.64	43.70	-4	4,365	-0.09%
2018/11/07	0	0.00	2	42.70	43.40	-2	4,351	-0.05%
2018/11/06	2	42.20	0	0.00	42.30	2	4,345	0.05%
2018/11/05	2	42.05	0	0.00	42.35	2	4,349	0.05%
2018/11/01	6	42.25	0	0.00	42.50	6	4,342	0.14%
2018/10/30	0	0.00	5	41.90	41.80	-5	4,320	-0.12%
2018/10/29	0	0.00	2	41.95	42.15	-2	4,317	-0.05%
2018/10/25	2	41.90	5	41.95	41.85	-3	4,295	-0.07%
2018/10/19	1	42.30	5	42.45	42.85	-4	4,204	-0.10%
2018/10/18	1	43.35	0	0.00	43.40	1	4,114	0.02%
2018/10/17	24	43.80	0	0.00	43.80	24	4,090	0.59%
2018/10/16	3	44.15	1	44.15	44.00	2	4,072	0.05%
2018/10/15	10	44.10	0	0.00	44.30	10	4,049	0.25%
2018/10/12	4	44.08	22	43.78	44.30	-18	4,039	-0.45%
2018/10/11	135	43.93	6	43.39	43.40	129	3,987	3.24%	大買/鉅額交易
2018/10/08	1	46.75	0	0.00	46.90	1	3,753	0.03%
2018/10/05	2	46.20	0	0.00	46.25	2	3,671	0.05%
2018/10/04	42	47.00	1.4	47.41	47.20	40.6	3,560	1.14%
2018/10/03	0	0.00	2	47.50	47.55	-2	3,507	-0.06%
2018/10/02	1	48.00	1	47.85	48.00	0	3,434	0.00%
2018/10/01	2	48.40	54	48.33	48.40	-52	3,330	-1.56%
2018/09/28	2	46.55	8	46.50	46.50	-6	3,133	-0.19%
2018/09/27	0	0.00	41	46.20	46.10	-41	3,037	-1.35%
2018/09/26	0	0.00	1	45.30	45.35	-1	2,949	-0.03%
2018/09/25	0	0.00	1	44.90	44.75	-1	2,925	-0.03%
2018/09/21	2	45.10	0	0.00	44.75	2	2,912	0.07%
2018/09/19	0	0.00	1	44.80	44.75	-1	2,897	-0.03%
2018/09/18	3	44.80	0	0.00	44.85	3	2,852	0.11%
2018/09/17	2	45.55	40	46.00	45.70	-38	2,831	-1.34%
2018/09/13	2	45.50	40	45.50	45.50	-38	2,763	-1.37%
2018/09/12	1	46.70	9	46.96	45.40	-8	2,732	-0.29%
2018/09/11	2	45.93	2	46.35	46.20	0	2,542	0.00%
2018/09/10	0	0.00	1	45.00	44.95	-1	2,413	-0.04%
2018/09/06	0	0.00	10	44.60	44.50	-10	2,308	-0.43%
2018/09/05	2	44.50	1	44.50	44.10	1	2,245	0.04%
2018/09/04	12	44.66	8	44.86	44.50	4	2,197	0.18%
2018/09/03	3	44.43	10	44.22	44.00	-7	2,085	-0.34%
2018/08/31	1	42.25	3	42.27	42.35	-2	1,854	-0.11%
2018/08/28	2	41.20	0	0.00	41.20	2	1,826	0.11%
2018/08/24	3	41.23	0	0.00	41.10	3	1,910	0.16%
2018/08/23	36	41.75	3	41.70	41.50	33	1,991	1.66%
2018/08/22	3	43.55	24	43.31	43.50	-21	1,949	-1.08%
2018/08/21	1	43.15	0	0.00	43.20	1	1,846	0.05%
2018/08/20	1	43.30	25	43.29	43.10	-24	1,855	-1.29%
2018/08/17	0	0.00	2	42.90	42.80	-2	1,873	-0.11%
2018/08/15	0	0.00	1	42.85	42.80	-1	1,906	-0.05%
2018/08/13	0	0.00	1	42.80	42.70	-1	2,023	-0.05%
2018/08/10	0	0.00	3	43.27	43.20	-3	2,037	-0.15%
2018/08/08	0	0.00	1	43.45	43.45	-1	2,169	-0.05%
2018/08/06	0	0.00	20	43.50	43.20	-20	2,228	-0.90%
2018/08/03	0	0.00	5	43.05	42.95	-5	2,203	-0.23%
2018/08/02	2	42.95	1	43.00	42.95	1	2,189	0.05%
2018/07/31	6	43.04	5	43.05	43.00	1	2,172	0.05%
2018/07/30	2	42.28	0	0.00	42.25	2	2,131	0.09%
2018/07/23	2	42.05	5	42.14	42.05	-3	2,144	-0.14%
2018/07/13	5	42.10	0	0.00	42.10	5	2,228	0.22%
2018/07/05	0	0.00	24	41.89	42.00	-24	2,261	-1.06%
2018/07/02	0	0.00	10	42.15	42.10	-10	2,342	-0.43%
2018/06/28	0	0.00	7	42.32	42.35	-7	2,312	-0.30%
2018/06/27	0	0.00	3	42.15	42.05	-3	2,331	-0.13%
2018/06/26	0	0.00	5	41.90	41.80	-5	2,332	-0.21%
2018/06/25	0	0.00	3	42.75	42.60	-3	2,291	-0.13%
2018/06/22	0	0.00	5	43.15	42.95	-5	2,275	-0.22%
2018/06/21	30	43.65	5	43.60	43.30	25	2,268	1.10%
2018/06/20	0	0.00	5	43.20	43.50	-5	2,260	-0.22%
2018/06/15	2	42.90	0	0.00	42.90	2	2,208	0.09%
2018/06/13	0	0.00	1	42.70	43.00	-1	2,134	-0.05%
2018/06/11	0	0.00	10	42.75	42.75	-10	2,145	-0.47%
2018/06/07	0	0.00	1	43.35	43.05	-1	2,104	-0.05%
2018/06/04	0	0.00	6	43.38	43.20	-6	2,040	-0.29%
2018/06/01	20	43.24	0	0.00	43.00	20	1,993	1.00%
2018/05/31	25	42.84	3	43.00	43.20	22	1,955	1.12%
2018/05/30	3	42.00	40	42.08	42.20	-37	1,871	-1.98%
2018/05/29	1	42.30	7	42.34	42.35	-6	1,864	-0.32%
2018/05/28	6	42.00	1	41.75	42.05	5	1,852	0.27%
2018/05/25	0	0.00	38	41.69	41.60	-38	1,820	-2.09%
2018/05/23	0	0.00	2	42.08	42.10	-2	1,761	-0.11%
2018/05/22	10	42.28	20	42.13	42.05	-10	1,747	-0.57%
2018/05/21	7.4	42.01	10	42.25	42.15	-2.6	1,716	-0.15%
2018/05/18	1	41.50	15	41.45	41.60	-14	1,648	-0.85%
2018/05/17	0	0.00	2	41.53	41.50	-2	1,635	-0.12%
2018/05/16	6	41.28	13	41.33	41.40	-7	1,581	-0.44%
2018/05/15	52.1	40.90	1	40.80	40.80	51.1	1,531	3.34%
2018/05/14	0	0.00	35	40.14	40.15	-35	1,561	-2.24%
2018/05/11	0	0.00	5	40.00	39.90	-5	1,599	-0.31%
2018/05/09	0	0.00	1	40.10	40.00	-1	1,648	-0.06%
2018/05/03	1	40.15	15	40.05	40.05	-14	1,950	-0.72%
2018/05/02	0	0.00	32	40.19	40.15	-32	2,015	-1.59%
2018/04/30	10	39.88	0	0.00	40.05	10	2,045	0.49%
2018/04/26	2	40.20	8	40.11	39.85	-6	2,288	-0.26%
2018/04/25	1	39.75	0	0.00	39.75	1	2,310	0.04%
2018/04/23	0	0.00	10	40.30	40.35	-10	2,336	-0.43%
2018/04/12	0	0.00	18	39.55	39.65	-18	2,594	-0.69%
2018/04/11	0	0.00	2	40.15	39.90	-2	2,618	-0.08%
2018/04/10	3	39.67	1	39.70	39.80	2	2,618	0.08%
2018/04/09	0	0.00	4	39.50	39.60	-4	2,699	-0.15%
2018/04/03	4	38.75	0	0.00	38.80	4	2,702	0.15%
2018/04/02	11	38.98	0	0.00	38.95	11	2,717	0.40%
2018/03/31	0	0.00	1	39.10	39.05	-1	2,716	-0.04%
2018/03/30	0	0.00	3	39.13	39.25	-3	2,710	-0.11%
2018/03/27	2	38.53	1	38.50	38.45	1	2,678	0.04%
2018/03/26	1	38.20	23	38.20	38.30	-22	2,698	-0.82%
2018/03/23	0	0.00	10	38.35	38.30	-10	2,691	-0.37%
2018/03/22	0	0.00	1	38.85	38.60	-1	2,689	-0.04%
2018/03/21	0	0.00	1	39.05	38.85	-1	2,691	-0.04%
2018/03/20	1	38.90	0	0.00	39.05	1	2,770	0.04%
2018/03/19	0	0.00	1	38.75	38.85	-1	2,798	-0.04%
2018/03/15	0	0.00	4	39.00	38.85	-4	2,811	-0.14%
2018/03/14	1	38.85	0	0.00	38.95	1	2,873	0.03%
2018/03/13	0	0.00	8	38.85	38.90	-8	2,913	-0.27%
2018/03/12	1	38.90	1	38.90	39.00	0	2,942	0.00%
2018/03/09	1	38.75	0	0.00	39.00	1	2,971	0.03%
2018/03/06	1	38.40	12	38.35	38.30	-11	3,085	-0.36%
2018/03/01	5	38.75	0	0.00	38.70	5	4,261	0.12%
2018/02/26	2	39.20	0	0.00	39.00	2	4,291	0.05%
2018/02/21	20	38.48	3	38.50	38.45	17	4,308	0.39%
2018/02/12	10	38.20	0	0.00	38.30	10	4,320	0.23%
2018/02/09	7	37.82	0	0.00	38.05	7	4,341	0.16%
2018/02/08	1	38.25	0	0.00	38.20	1	4,335	0.02%
2018/02/06	6	37.99	23	38.55	38.20	-17	4,434	-0.38%
2018/02/05	15	39.14	2	39.20	39.00	13	4,345	0.30%
2018/02/02	4	39.73	2	39.55	39.55	2	4,309	0.05%
2018/02/01	3	40.00	0	0.00	39.95	3	4,296	0.07%
2018/01/31	1	40.00	0	0.00	40.00	1	4,281	0.02%
2018/01/30	1	40.55	15	40.69	40.10	-14	4,243	-0.33%
2018/01/29	0	0.00	28	40.96	41.05	-28	4,180	-0.67%
2018/01/26	20	40.45	10	40.35	40.65	10	4,100	0.24%
2018/01/25	2	40.25	13	40.12	40.10	-11	4,014	-0.27%
2018/01/24	5	40.08	0	0.00	40.00	5	3,953	0.13%
2018/01/23	1	40.40	4	40.05	40.05	-3	3,925	-0.08%
2018/01/22	4	40.10	4	40.24	40.30	0	3,852	0.00%
2018/01/18	4	39.68	1	39.70	39.65	3	3,666	0.08%
2018/01/15	2	40.08	3	40.05	39.90	-1	3,618	-0.03%
2018/01/12	1	40.00	5	39.75	39.65	-4	3,590	-0.11%
2018/01/11	1	39.20	0	0.00	39.50	1	3,505	0.03%
2018/01/08	12	39.02	0	0.00	39.00	12	3,443	0.35%
2018/01/05	2	39.58	0	0.00	39.35	2	3,404	0.06%
2018/01/04	11	39.38	0	0.00	39.25	11	3,396	0.32%
2018/01/03	0	0.00	13	39.70	39.60	-13	3,386	-0.38%
2018/01/02	1	38.45	0	0.00	39.05	1	3,284	0.03%