台肥 (1722)-兆豐-新營券商分點個股進出

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
56.8
漲跌
▲0.1
漲幅
+0.18%
成交量
842張
產業
上市化學類股
603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

台肥 (1722)籌碼相關－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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
2024/11/21	40.1	56.70	0	0.00	56.70	40.1	1,779	2.25%
2024/11/20	0	56.90	0	0.00	56.40	0	1,780	0.00%
2024/11/18	0	0.00	1	56.50	57.00	-1	1,788	-0.06%
2024/11/13	2	54.40	0	0.00	54.80	2	1,776	0.11%
2024/11/12	2.4	55.04	0	0.00	55.10	2.4	1,772	0.14%
2024/11/11	1	56.00	0	0.00	55.90	1	1,747	0.06%
2024/11/08	1	56.60	0	0.00	56.70	1	1,740	0.06%
2024/11/04	0	57.10	0	0.00	57.30	0	1,784	0.00%
2024/10/29	41	57.49	0	0.00	57.00	41	1,834	2.24%
2024/10/23	25	57.89	0	0.00	57.30	25	1,943	1.29%
2024/10/22	2.3	58.30	0	0.00	58.40	2.3	1,978	0.11%
2024/10/18	0	0.00	1	58.60	58.50	-1	2,023	-0.05%
2024/10/17	80	58.30	0	0.00	58.60	80	2,043	3.91%
2024/10/15	0	0.00	5	57.26	57.80	-5	2,004	-0.25%
2024/10/14	0	0.00	5	56.98	57.50	-5	1,998	-0.25%
2024/10/11	0	0.00	1	57.00	56.70	-1	2,008	-0.05%
2024/10/07	0.1	57.00	0	0.00	57.00	0.1	2,077	0.00%
2024/10/01	3	57.07	0	0.00	56.80	3	2,082	0.14%
2024/09/30	0.1	58.30	0	0.00	58.00	0.1	2,064	0.00%
2024/09/25	0	0.00	1	58.30	58.30	-1	2,080	-0.05%
2024/09/24	1	57.80	0	0.00	57.90	1	2,087	0.05%
2024/09/23	1	57.50	2	58.10	57.50	-1	2,110	-0.05%
2024/09/20	0.1	58.10	0	0.00	57.80	0.1	2,144	0.00%
2024/09/18	6	57.68	0	0.00	57.70	6	2,132	0.28%
2024/09/16	0	0.00	1	57.70	58.80	-1	2,180	-0.05%
2024/09/13	0	0.00	7	56.91	56.90	-7	2,160	-0.32%
2024/09/12	0	0.00	1	56.10	55.90	-1	2,173	-0.05%
2024/09/11	0	0.00	27	55.34	55.20	-27	2,182	-1.24%
2024/09/09	3	54.37	0	0.00	54.80	3	2,178	0.14%
2024/09/06	0.1	54.50	20	54.95	55.50	-19.9	2,194	-0.91%
2024/09/05	10	55.49	0	0.00	54.80	10	2,203	0.45%
2024/09/03	3	58.37	0	0.00	58.20	3	2,167	0.14%
2024/09/02	2	59.20	1	59.10	59.10	1	2,180	0.05%
2024/08/30	0	0.00	2	59.80	59.90	-2	2,224	-0.09%
2024/08/29	0.1	59.40	0	0.00	59.30	0.1	2,295	0.00%
2024/08/28	10	59.50	2	59.60	59.60	8	2,328	0.34%
2024/08/27	24	59.62	0	0.00	59.40	24	2,358	1.02%
2024/08/26	4	63.23	15	63.10	63.00	-11	2,318	-0.47%
2024/08/20	30	62.70	0	0.00	62.60	30	2,375	1.26%
2024/08/19	100	62.50	0	0.00	62.40	100	2,407	4.15%
2024/08/16	0	0.00	5	63.00	62.70	-5	2,436	-0.21%
2024/08/13	0	0.00	1	62.70	62.50	-1	2,501	-0.04%
2024/08/12	10	62.40	0	0.00	62.40	10	2,539	0.39%
2024/08/05	17	61.51	3	61.30	61.20	14	2,604	0.54%
2024/08/02	17	64.21	0	0.00	63.90	17	2,574	0.66%
2024/08/01	0	0.00	1	65.00	65.00	-1	2,579	-0.04%
2024/07/31	35	64.67	0	0.00	64.50	35	2,617	1.34%
2024/07/23	0	0.00	1	65.00	64.90	-1	2,781	-0.04%
2024/07/22	5	63.72	6	63.22	63.30	-1	2,763	-0.04%
2024/07/18	0	0.00	1	64.90	64.90	-1	2,847	-0.04%
2024/07/16	0	0.00	17	64.51	64.40	-17	2,970	-0.57%
2024/07/12	0	0.00	5	63.54	63.70	-5	3,095	-0.16%
2024/07/11	11	63.45	4.3	63.68	63.10	6.7	3,101	0.22%
2024/07/10	100	64.10	0	0.00	64.00	100	3,095	3.23%
2024/07/09	10	64.10	0	0.00	64.10	10	3,108	0.32%
2024/07/08	3	64.50	0	0.00	64.50	3	3,123	0.10%
2024/07/05	0	0.00	10	64.50	64.80	-10	3,125	-0.32%
2024/07/03	10	63.90	0.1	64.50	63.90	9.9	3,141	0.32%
2024/07/02	11	64.10	10	64.60	64.10	1	3,125	0.03%
2024/07/01	0	0.00	11	64.60	64.40	-11	3,118	-0.35%
2024/06/28	0	0.00	0.3	64.40	64.30	-0.3	3,123	-0.01%
2024/06/21	0	0.00	1	65.50	65.30	-1	3,086	-0.03%
2024/06/20	0	0.00	10	65.00	64.60	-10	3,042	-0.33%
2024/06/14	3	64.40	0	0.00	64.40	3	3,078	0.10%
2024/06/13	11	64.50	0	0.00	64.60	11	3,095	0.36%
2024/06/11	0	0.00	6	64.88	65.20	-6	3,104	-0.19%
2024/06/07	0	0.00	1	65.20	64.90	-1	3,056	-0.03%
2024/06/06	6	64.15	0	0.00	64.40	6	3,015	0.20%
2024/06/05	0	0.00	4	64.98	64.70	-4	2,981	-0.13%
2024/06/04	1	64.20	10	64.60	64.70	-9	2,976	-0.30%
2024/06/03	0	0.00	2	63.65	64.10	-2	2,908	-0.07%
2024/05/30	1	62.30	0	0.00	62.30	1	2,843	0.04%
2024/05/29	3	62.87	0	0.00	62.60	3	2,803	0.11%
2024/05/28	1	63.30	0	0.00	63.20	1	2,771	0.04%
2024/05/27	4	63.30	0	0.00	63.30	4	2,742	0.15%
2024/05/24	0	0.00	11	62.69	63.20	-11	2,724	-0.40%
2024/05/23	2	62.95	1	63.20	63.10	1	2,721	0.04%
2024/05/22	3.2	63.40	2	63.30	63.40	1.2	2,705	0.04%
2024/05/21	0.1	63.40	10	63.30	63.50	-9.9	2,674	-0.37%
2024/05/20	5	63.50	0	0.00	63.70	5	2,657	0.19%
2024/05/17	5	64.00	0	0.00	64.00	5	2,628	0.19%
2024/05/15	6	63.82	0	0.00	63.70	6	2,580	0.23%
2024/05/14	2	64.00	0	0.00	63.90	2	2,570	0.08%
2024/05/13	0	0.00	2	64.60	64.40	-2	2,551	-0.08%
2024/05/10	11	64.65	0	0.00	64.70	11	2,528	0.44%
2024/05/09	1	64.60	0	0.00	64.60	1	2,509	0.04%
2024/05/08	3	64.97	0	0.00	65.00	3	2,519	0.12%
2024/05/03	1	65.70	0	0.00	65.70	1	2,569	0.04%
2024/05/02	0	0.00	11	66.28	67.00	-11	2,500	-0.44%
2024/04/30	3	65.53	3	66.80	65.40	0	2,422	0.00%
2024/04/29	4	65.83	12	66.28	66.60	-8	2,373	-0.34%
2024/04/25	10	64.80	0	0.00	64.90	10	2,275	0.44%
2024/04/24	8	63.80	1	64.10	64.20	7	2,215	0.32%
2024/04/23	9	63.62	0	0.00	64.00	9	2,184	0.41%
2024/04/22	1	62.80	11	63.32	63.20	-10	2,125	-0.47%
2024/04/19	14	62.49	41	62.46	62.40	-27	2,029	-1.33%
2024/04/18	0	0.00	2	62.60	62.20	-2	1,930	-0.10%
2024/04/17	0.1	62.10	0	0.00	61.60	0.1	1,876	0.00%
2024/04/16	9	62.14	0	0.00	61.80	9	1,875	0.48%
2024/04/15	2	63.00	0	0.00	62.90	2	1,841	0.11%
2024/04/12	1	63.10	0	0.00	63.00	1	1,828	0.05%
2024/04/10	0	0.00	1	63.60	63.60	-1	1,822	-0.05%
2024/04/09	1	63.90	0	0.00	64.00	1	1,839	0.05%
2024/04/01	0.1	63.60	0	0.00	63.30	0.1	1,856	0.00%
2024/03/28	1	63.30	0	0.00	63.30	1	1,860	0.05%
2024/03/27	1.4	63.18	0	0.00	63.10	1.4	1,942	0.07%
2024/03/26	1	63.00	0	0.00	62.90	1	2,073	0.05%
2024/03/22	13	64.10	0	0.00	63.60	13	2,233	0.58%
2024/03/18	1	63.90	0	0.00	64.10	1	2,723	0.04%
2024/03/15	1	64.90	0	0.00	64.50	1	2,727	0.04%
2024/03/11	1	65.50	0	0.00	65.30	1	2,708	0.04%
2024/03/08	0	0.00	0.5	65.50	65.10	-0.5	2,709	-0.02%
2024/03/04	0	66.30	0	0.00	66.70	0	2,705	0.00%
2024/03/01	0	0.00	2	66.30	66.20	-2	2,712	-0.07%
2024/02/29	2	66.50	0	0.00	66.60	2	2,712	0.07%
2024/02/23	0	67.90	0	0.00	67.30	0	2,679	0.00%
2024/02/20	2	67.80	0	0.00	67.30	2	2,684	0.07%
2024/02/19	0	68.00	1	67.80	67.90	-1	2,703	-0.04%
2024/02/16	0	0.00	20	67.20	67.20	-20	2,723	-0.73%
2024/02/15	6	66.43	81	66.65	67.10	-75	2,732	-2.74%
2024/02/05	0	66.60	1	66.40	66.20	-1	2,727	-0.04%
2024/01/31	0	0.00	1	68.20	68.00	-1	2,698	-0.04%
2024/01/30	1	68.70	1	69.20	68.60	0	2,672	0.00%
2024/01/29	1	66.70	8	68.21	68.70	-7	2,616	-0.27%
2024/01/09	0.1	67.00	0	0.00	66.70	0.1	2,538	0.00%
2024/01/04	0.2	67.80	1	68.00	67.90	-0.9	2,600	-0.03%
2023/12/25	0.1	66.70	0	0.00	66.80	0.1	2,690	0.00%
2023/12/20	0.2	66.89	0	0.00	68.30	0.2	2,454	0.01%
2023/12/15	0.7	68.26	3	69.57	68.20	-2.3	2,168	-0.11%
2023/12/14	0	0.00	20	65.66	67.50	-20	1,849	-1.08%
2023/12/06	1	64.00	0	0.00	63.80	1	1,759	0.06%
2023/11/27	0	0.00	110	63.01	62.70	-110	1,681	-6.54%	大賣/鉅額交易
2023/11/24	1	62.80	115	62.60	62.70	-114	1,696	-6.72%	大賣/鉅額交易
2023/11/21	114	62.02	0	0.00	62.00	114	1,786	6.38%	大買/鉅額交易
2023/11/17	110	62.54	1	62.50	62.70	109	1,857	5.87%	大買/鉅額交易
2023/11/15	0	0.00	1	61.70	62.10	-1	1,815	-0.06%
2023/11/14	0	0.00	1	61.40	61.40	-1	1,789	-0.06%
2023/11/06	0	0.00	1	61.20	61.00	-1	1,902	-0.05%
2023/10/30	5	60.40	1	60.30	60.00	4	1,947	0.21%
2023/10/26	5	60.20	0	0.00	60.10	5	1,965	0.25%
2023/10/23	0	0.00	0.1	60.60	60.50	-0.1	2,003	0.00%
2023/10/16	0	0.00	10	63.20	63.40	-10	2,091	-0.48%
2023/10/12	10	62.70	3	62.20	62.70	7	2,066	0.34%
2023/10/11	1	61.40	1	61.30	62.50	0	2,147	0.00%
2023/10/06	1	59.90	32	60.72	60.80	-31	2,107	-1.47%
2023/10/05	30	59.60	40	59.33	59.50	-10	2,053	-0.49%
2023/10/04	40	58.85	0	0.00	58.70	40	2,102	1.90%
2023/09/26	1	59.20	0	0.00	59.20	1	2,040	0.05%
2023/09/21	2	59.50	0	0.00	59.50	2	2,009	0.10%
2023/09/19	0	0.00	1	60.60	60.40	-1	1,964	-0.05%
2023/09/18	0	0.00	1	61.00	60.60	-1	1,947	-0.05%
2023/09/14	0	0.00	2	60.90	60.80	-2	1,887	-0.11%
2023/09/08	0	0.00	1	60.10	60.30	-1	1,825	-0.05%
2023/09/07	0	0.00	1	60.30	60.40	-1	1,833	-0.05%
2023/09/06	2	60.20	0	0.00	60.30	2	1,829	0.11%
2023/08/31	2	59.60	0	0.00	59.60	2	1,850	0.11%
2023/08/28	4	58.93	0	0.00	58.90	4	1,807	0.22%
2023/08/25	5	59.68	0	0.00	59.60	5	1,814	0.28%
2023/08/23	0	0.00	10	63.90	63.20	-10	1,709	-0.58%
2023/08/14	3	61.00	0.1	62.20	62.20	3	1,648	0.18%
2023/08/11	2	61.90	0	0.00	62.00	2	1,619	0.12%
2023/08/09	100	63.20	0	0.00	63.40	100	1,578	6.34%
2023/08/04	4	63.10	0	0.00	63.00	4	1,567	0.26%
2023/07/26	0	0.00	1	64.80	64.60	-1	1,614	-0.06%
2023/07/25	1	64.50	0	0.00	64.80	1	1,620	0.06%
2023/07/24	2	64.20	0	0.00	64.40	2	1,602	0.12%
2023/07/21	0	0.00	2	64.50	64.50	-2	1,614	-0.12%
2023/07/19	2	63.30	0	0.00	63.20	2	1,583	0.13%
2023/07/18	1	63.70	2	63.35	63.10	-1	1,593	-0.06%
2023/07/17	0	0.00	7	63.90	63.60	-7	1,580	-0.44%
2023/07/14	6	63.98	1	65.30	64.10	5	1,572	0.32%
2023/07/13	2	62.65	1	62.50	62.70	1	1,466	0.07%
2023/07/12	2	61.80	0	0.00	61.40	2	1,432	0.14%
2023/07/11	1.1	63.03	1	62.10	62.10	0.1	1,439	0.01%
2023/07/10	0	0.00	0	60.30	60.00	0	1,403	0.00%
2023/07/07	0	0.00	60	59.75	60.20	-60	1,409	-4.26%
2023/07/06	2	60.20	0	0.00	60.30	2	1,420	0.14%
2023/06/29	1	60.70	0	0.00	60.80	1	1,443	0.07%
2023/06/27	1	61.00	0	0.00	61.00	1	1,441	0.07%
2023/06/20	1	61.50	0	0.00	61.40	1	1,465	0.07%
2023/06/16	0	0.00	55	62.30	61.80	-55	1,462	-3.76%
2023/06/15	0	0.00	1	62.50	62.20	-1	1,451	-0.07%
2023/06/13	0	0.00	0	62.00	62.20	0	1,478	0.00%
2023/06/12	0	0.00	2	62.30	62.10	-2	1,472	-0.14%
2023/06/09	0	0.00	1	62.30	62.10	-1	1,489	-0.07%
2023/06/08	3	61.77	3	61.87	62.00	0	1,490	0.00%
2023/06/07	0	0.00	4	60.90	61.50	-4	1,504	-0.27%
2023/06/06	4	60.48	0	0.00	60.40	4	1,503	0.27%
2023/06/02	0	0.00	5.3	60.70	60.70	-5.3	1,527	-0.35%
2023/05/23	0	0.00	5	60.60	60.50	-5	1,524	-0.33%
2023/05/22	1	60.30	0	0.00	60.30	1	1,529	0.07%
2023/05/18	0.3	59.60	0	0.00	59.50	0.3	1,525	0.02%
2023/05/08	0	0.00	5.2	60.70	60.80	-5.2	1,463	-0.36%
2023/05/05	0	0.00	0.2	59.10	59.20	-0.2	1,444	-0.02%
2023/05/04	0.2	58.90	0	0.00	59.10	0.2	1,467	0.01%
2023/05/02	0	0.00	4	59.40	59.50	-4	1,512	-0.26%
2023/04/28	0	0.00	5	58.90	59.10	-5	1,515	-0.33%
2023/04/25	0	0.00	1	58.40	57.90	-1	1,470	-0.07%
2023/04/17	0	0.00	2	57.60	57.50	-2	1,427	-0.14%
2023/04/12	0	57.41	0	0.00	57.20	0	1,382	0.00%
2023/03/28	0	56.90	0	0.00	56.50	0	1,380	0.00%
2023/03/24	1	56.50	0	0.00	56.40	1	1,414	0.07%
2023/03/21	0	57.00	0	0.00	56.40	0	1,401	0.00%
2023/03/16	2	55.80	1	56.20	55.80	1	1,397	0.07%
2023/03/09	0	0.00	4	57.40	57.30	-4	1,399	-0.29%
2023/03/08	0	0.00	2	57.70	57.80	-2	1,396	-0.14%
2023/03/06	1	58.30	2	58.10	57.90	-1	1,381	-0.07%
2023/03/01	2	57.60	0	0.00	57.30	2	1,399	0.14%
2023/02/24	0	0.00	0.5	57.90	57.50	-0.5	1,395	-0.04%
2023/02/23	1	58.00	0	0.00	57.80	1	1,381	0.07%
2023/02/22	0.2	57.20	0	0.00	57.10	0.2	1,378	0.01%
2023/02/10	0	0.00	4	55.90	55.80	-4	1,478	-0.27%
2023/02/08	0.6	56.70	0	0.00	56.60	0.6	1,482	0.04%
2023/02/06	25	57.16	3	57.00	56.70	22	1,461	1.51%
2023/02/01	0	55.80	0	0.00	55.60	0	1,398	0.00%
2023/01/31	0	0.00	1	55.80	55.80	-1	1,389	-0.07%
2023/01/10	2	53.40	0	0.00	53.40	2	1,360	0.15%
2023/01/03	4	53.30	0	0.00	53.30	4	1,443	0.28%
2022/12/29	2	53.50	0	0.00	53.10	2	1,443	0.14%
2022/12/23	2	53.00	0	0.00	53.10	2	1,470	0.14%
2022/12/20	3	53.90	0	0.00	53.20	3	1,643	0.18%
2022/12/16	1	53.60	0	0.00	53.50	1	1,706	0.06%
2022/12/15	0	54.40	0	0.00	54.30	0	1,711	0.00%
2022/11/30	0	0.00	1	56.50	56.30	-1	1,778	-0.06%
2022/11/24	0	0.00	2	55.60	56.00	-2	1,818	-0.11%
2022/11/21	0	0.00	1	55.10	55.10	-1	1,871	-0.05%
2022/11/18	0	0.00	2	54.90	54.90	-2	1,951	-0.10%
2022/11/16	0	0.00	30	55.00	54.60	-30	2,077	-1.44%
2022/11/14	7	55.40	2	55.30	55.50	5	2,094	0.24%
2022/10/25	1	51.40	0	0.00	51.10	1	2,290	0.04%
2022/10/24	1	52.40	0	0.00	51.80	1	2,305	0.04%
2022/10/21	2	51.80	0	0.00	51.60	2	2,323	0.09%
2022/10/20	1	50.80	0	0.00	50.90	1	2,327	0.04%
2022/10/19	6	52.30	5	52.10	51.50	1	2,330	0.04%
2022/10/18	0	0.00	2	52.20	51.90	-2	2,330	-0.09%
2022/10/14	3	51.80	10	51.90	51.60	-7	2,318	-0.30%
2022/10/13	30	52.20	4	52.03	51.60	26	2,317	1.12%
2022/10/12	8	53.00	0	0.00	52.80	8	2,299	0.35%
2022/10/11	22	53.00	15	54.10	53.30	7	2,288	0.31%
2022/10/07	26	54.71	0	0.00	54.50	26	2,256	1.15%
2022/10/06	33	54.90	0	0.00	54.90	33	2,277	1.45%
2022/10/05	4	55.45	10	55.40	54.90	-6	2,297	-0.26%
2022/10/03	2	54.40	0	0.00	54.30	2	2,357	0.08%
2022/09/30	0	0.00	1	54.90	55.10	-1	2,379	-0.04%
2022/09/29	30	55.30	0	0.00	54.50	30	2,434	1.23%
2022/09/28	1	53.60	0	0.00	53.40	1	2,398	0.04%
2022/09/26	1	56.60	30	56.70	55.90	-29	2,376	-1.22%
2022/09/23	0.1	58.30	0	0.00	58.10	0.1	2,352	0.00%
2022/09/22	1	58.60	1	58.90	58.80	0	2,365	0.00%
2022/09/21	10.1	59.60	0	0.00	59.60	10.1	2,353	0.43%
2022/09/20	2	60.10	0	0.00	60.10	2	2,374	0.08%
2022/09/19	1	60.20	3	60.40	60.20	-2	2,402	-0.08%
2022/09/16	3	61.27	0	0.00	60.30	3	2,426	0.12%
2022/09/14	1.1	61.41	0	0.00	61.10	1.1	2,450	0.04%
2022/09/08	0	0.00	1	61.50	61.80	-1	2,611	-0.04%
2022/09/07	8	60.43	0	0.00	60.10	8	2,595	0.31%
2022/09/06	2	61.05	0	0.00	61.00	2	2,591	0.08%
2022/09/05	6	61.72	0	0.00	61.70	6	2,601	0.23%
2022/09/01	0.1	62.70	0	0.00	62.00	0.1	2,620	0.00%
2022/08/31	2.1	63.02	0	0.00	62.90	2.1	2,598	0.08%
2022/08/30	0	0.00	6	64.40	63.70	-6	2,589	-0.23%
2022/08/29	9	63.60	0	0.00	63.50	9	2,608	0.35%
2022/08/26	1	64.00	9	64.07	64.10	-8	2,603	-0.31%
2022/08/25	1	65.90	2	65.95	65.90	-1	2,593	-0.04%
2022/08/24	4	65.10	1	65.00	64.70	3	2,526	0.12%
2022/08/23	2.1	65.33	0	0.00	65.10	2.1	2,464	0.09%
2022/08/19	0	0.00	2	66.10	66.20	-2	2,430	-0.08%
2022/08/10	0	0.00	0.3	64.70	65.00	-0.3	2,495	-0.01%
2022/08/09	0.1	64.40	0	0.00	64.50	0.1	2,529	0.00%
2022/08/03	1	62.90	0	0.00	63.20	1	2,800	0.04%
2022/07/29	0.1	64.10	0	0.00	64.00	0.1	3,243	0.00%
2022/07/28	0	0.00	12	64.13	64.20	-12	3,280	-0.37%
2022/07/21	1	62.20	0	0.00	62.00	1	3,623	0.03%
2022/07/20	2.1	62.10	3	62.37	61.90	-0.9	3,700	-0.02%
2022/07/19	10	61.80	0	0.00	61.80	10	3,806	0.26%
2022/07/15	1	61.10	0	0.00	61.00	1	4,070	0.02%
2022/07/14	0	0.00	2	61.80	61.90	-2	4,198	-0.05%
2022/07/13	2	60.80	0	0.00	60.50	2	4,339	0.05%
2022/07/11	2	61.90	0	0.00	61.90	2	4,737	0.04%
2022/07/06	0.1	61.90	0	0.00	61.90	0.1	5,572	0.00%
2022/07/01	10.1	62.30	0	0.00	62.30	10.1	7,394	0.14%
2022/06/27	0	0.00	2	65.50	65.40	-2	8,278	-0.02%
2022/06/23	21	64.96	1	66.60	64.80	20	8,987	0.22%
2022/06/22	0.1	66.00	0	0.00	66.00	0.1	9,014	0.00%
2022/06/21	0	0.00	1	65.80	65.80	-1	9,128	-0.01%
2022/06/13	4	67.68	0	0.00	67.80	4	9,844	0.04%
2022/06/10	0	0.00	1	69.00	69.00	-1	10,198	-0.01%
2022/06/08	0	0.00	1	68.70	69.00	-1	10,714	-0.01%
2022/06/07	3	68.23	0	0.00	68.10	3	10,748	0.03%
2022/06/06	2	70.00	0	0.00	69.60	2	10,846	0.02%
2022/05/30	0	0.00	2	69.70	69.80	-2	10,924	-0.02%
2022/05/27	4	69.08	2	69.50	69.20	2	10,979	0.02%
2022/05/25	0	0.00	1	69.30	69.20	-1	11,013	-0.01%
2022/05/24	1	68.30	7	68.34	68.70	-6	11,020	-0.05%
2022/05/23	3	69.33	0	0.00	69.70	3	10,970	0.03%
2022/05/20	0	0.00	1	69.20	69.00	-1	10,950	-0.01%
2022/05/19	2	69.20	0	0.00	69.10	2	10,926	0.02%
2022/05/18	1	68.30	1	68.90	70.30	0	10,890	0.00%
2022/05/17	2	68.00	0	0.00	68.80	2	10,856	0.02%
2022/05/16	1	67.40	0	0.00	67.40	1	10,801	0.01%
2022/05/13	5	67.52	1	67.50	67.60	4	10,748	0.04%
2022/05/12	2	68.90	4	70.00	68.20	-2	10,663	-0.02%
2022/05/11	4	70.40	1	71.10	71.10	3	10,578	0.03%
2022/05/10	8	68.46	0	0.00	69.70	8	10,448	0.08%
2022/05/09	2	73.95	12	73.98	71.60	-10	10,226	-0.10%
2022/05/06	4	77.15	6	77.23	77.10	-2	10,051	-0.02%
2022/05/04	0	0.00	6	75.50	75.90	-6	9,932	-0.06%
2022/05/03	0	0.00	4	74.20	74.30	-4	9,954	-0.04%
2022/04/29	1	75.50	1	75.20	74.90	0	9,976	0.00%
2022/04/28	5	75.92	6	76.50	75.80	-1	9,974	-0.01%
2022/04/27	2	72.60	3	72.83	72.70	-1	9,845	-0.01%
2022/04/26	2	74.20	2	73.50	73.60	0	9,796	0.00%
2022/04/25	3	73.30	15	73.95	73.00	-12	9,748	-0.12%
2022/04/22	3	75.77	18	75.81	75.40	-15	9,653	-0.16%
2022/04/21	9	79.53	2	77.60	77.60	7	9,609	0.07%
2022/04/20	4	79.28	6	79.43	79.70	-2	9,547	-0.02%
2022/04/19	0	0.00	1	77.20	78.40	-1	9,594	-0.01%
2022/04/18	19	79.28	6	78.70	78.60	13	9,552	0.14%
2022/04/15	6	79.50	11	79.00	78.40	-5	9,397	-0.05%
2022/04/14	15	79.11	23	78.84	78.60	-8	9,244	-0.09%
2022/04/13	8	79.21	2	78.55	78.80	6	9,109	0.07%
2022/04/12	12	78.24	3	77.37	79.20	9	8,838	0.10%
2022/04/11	22	83.44	18	83.32	82.80	4	8,298	0.05%
2022/04/08	5	79.54	7	79.40	80.00	-2	7,229	-0.03%
2022/04/07	8	76.79	3	75.10	75.10	5	6,642	0.08%
2022/04/06	11	75.73	2	77.15	77.10	9	6,431	0.14%
2022/04/01	4	73.73	3	73.70	73.70	1	6,169	0.02%
2022/03/31	15	75.17	12	74.91	73.30	3	6,084	0.05%
2022/03/30	9.1	75.02	13	75.47	74.90	-4	5,916	-0.07%
2022/03/29	4	78.33	8	78.90	79.10	-4	5,462	-0.07%
2022/03/28	5	75.24	0	0.00	75.90	5	4,853	0.10%
2022/03/25	2	74.00	11	73.59	74.50	-9	4,697	-0.19%
2022/03/24	16	74.48	6	74.20	74.20	10	4,677	0.21%
2022/03/23	8.1	74.97	4	73.90	73.80	4.1	4,646	0.09%
2022/03/22	0	0.00	7	76.19	76.80	-7	4,421	-0.16%
2022/03/21	0	71.90	13	71.93	72.60	-13	4,172	-0.31%
2022/03/18	8.1	71.36	2	70.40	70.40	6.1	4,123	0.15%
2022/03/17	2	72.60	2	72.70	72.90	0	3,977	0.00%
2022/03/16	7	73.50	0	0.00	72.50	7	3,915	0.18%
2022/03/15	27	75.77	16	76.50	73.40	11	3,776	0.29%
2022/03/14	0	0.00	20	75.85	76.60	-20	3,428	-0.58%
2022/03/11	0	0.00	2	71.75	71.70	-2	2,950	-0.07%
2022/03/10	1	71.90	1	71.80	71.70	0	2,910	0.00%
2022/03/08	0	0.00	5	69.50	68.90	-5	2,726	-0.18%
2022/03/07	0	0.00	5	69.70	70.20	-5	2,684	-0.19%
2022/03/04	0.1	70.00	1	70.00	69.90	-1	2,655	-0.04%
2022/03/03	1.1	70.50	11	70.45	70.60	-10	2,686	-0.37%
2022/03/02	10	70.05	1	70.00	70.80	9	2,732	0.33%
2022/02/25	0	0.00	0.1	68.00	68.40	-0.1	2,704	0.00%
2022/02/22	0	0.00	7	68.10	68.10	-7	2,725	-0.26%
2022/02/08	0	0.00	1	68.10	68.10	-1	3,553	-0.03%
2022/02/07	1	66.40	8.5	67.17	67.40	-7.5	3,572	-0.21%
2022/01/26	0	0.00	2	66.65	66.80	-2	3,574	-0.06%
2022/01/25	5.5	65.18	2	65.00	65.00	3.5	3,579	0.10%
2022/01/24	8	66.34	9	66.60	66.40	-1	3,535	-0.03%
2022/01/21	17	67.57	16	67.68	67.30	1	3,535	0.03%
2022/01/20	54	68.18	54	68.00	68.00	0	3,501	0.00%
2022/01/19	4	68.70	4	68.60	68.60	0	3,488	0.00%
2022/01/17	6	69.67	2	69.50	69.50	4	3,517	0.11%
2022/01/14	13	69.98	2	69.60	69.60	11	3,578	0.31%
2022/01/13	10.1	71.79	5	72.24	71.60	5.1	3,646	0.14%
2022/01/12	6	72.77	7	72.89	72.80	-1	3,631	-0.03%
2022/01/11	6	71.40	6	72.17	72.00	0	3,572	0.00%
2022/01/10	3	71.63	12.2	71.44	71.30	-9.2	3,506	-0.26%
2022/01/07	6	69.78	5	70.70	70.00	1	3,491	0.03%
2021/12/29	1	69.30	0	0.00	69.80	1	4,301	0.02%
2021/12/28	1	69.00	0	0.00	68.90	1	4,478	0.02%
2021/12/27	0	0.00	1	69.20	68.90	-1	4,789	-0.02%
2021/12/24	3	69.20	0	0.00	68.70	3	4,933	0.06%
2021/12/21	2	69.20	22	69.72	70.00	-20	5,476	-0.37%
2021/12/20	4	69.80	2	71.00	69.30	2	5,501	0.04%
2021/12/17	2	70.50	13	70.65	70.50	-11	5,483	-0.20%
2021/12/16	2	69.40	2	70.00	69.30	0	5,428	0.00%
2021/12/15	2	69.40	4	69.50	69.30	-2	5,436	-0.04%
2021/12/14	2	69.10	2	69.00	69.10	0	5,456	0.00%
2021/12/13	2	69.20	2	70.00	69.00	0	5,456	0.00%
2021/12/08	0	0.00	11	68.95	69.10	-11	5,529	-0.20%
2021/12/07	2	67.90	2	68.30	68.50	0	5,507	0.00%
2021/12/06	1	68.20	0	0.00	68.50	1	5,499	0.02%
2021/12/03	7	67.90	11	68.46	68.60	-4	5,510	-0.07%
2021/12/02	4	68.00	0	0.00	67.80	4	5,502	0.07%
2021/12/01	0	0.00	14	68.17	68.60	-14	5,499	-0.25%
2021/11/30	28	68.59	28	68.95	68.30	0	5,490	0.00%
2021/11/29	18	69.53	2	68.50	68.50	16	5,463	0.29%
2021/11/26	10.2	70.83	17	70.69	70.50	-6.8	5,419	-0.13%
2021/11/25	12	70.50	8	70.98	70.30	4	5,385	0.07%
2021/11/24	4	69.80	19	70.54	70.60	-15	5,409	-0.28%
2021/11/23	10	69.44	11	69.80	69.40	-1	5,391	-0.02%
2021/11/22	1	69.00	0	0.00	68.90	1	5,343	0.02%
2021/11/18	0	0.00	4	68.60	69.00	-4	5,308	-0.08%
2021/11/17	4	67.95	2	67.70	67.80	2	5,281	0.04%
2021/11/16	0	0.00	10	68.14	68.70	-10	5,266	-0.19%
2021/11/15	4	69.93	0	0.00	69.50	4	5,197	0.08%
2021/11/12	21	71.06	10	71.04	70.80	11	5,153	0.21%
2021/11/11	39	70.69	34	70.94	71.40	5	5,135	0.10%
2021/11/10	12	71.13	11	71.60	71.70	1	5,072	0.02%
2021/11/09	6	70.67	22	71.11	71.80	-16	4,991	-0.32%
2021/11/08	49	70.08	3	70.30	69.80	46	4,863	0.95%
2021/11/05	0	0.00	1	68.50	68.50	-1	4,598	-0.02%
2021/11/04	4	66.95	4	67.40	67.40	0	4,570	0.00%
2021/11/03	4	67.15	6	67.53	67.50	-2	4,558	-0.04%
2021/11/02	3	67.87	1	68.40	67.40	2	4,539	0.04%
2021/10/29	9	68.11	0	0.00	67.90	9	4,477	0.20%
2021/10/28	2	68.40	2	69.10	69.10	0	4,426	0.00%
2021/10/26	1	70.20	0	0.00	70.20	1	4,387	0.02%
2021/10/25	1	68.60	1	70.20	70.20	0	4,358	0.00%
2021/10/22	2	70.50	1	69.50	69.30	1	4,326	0.02%
2021/10/21	0	0.00	2	70.35	70.40	-2	4,270	-0.05%
2021/10/19	1	69.40	1	68.90	70.00	0	4,147	0.00%
2021/10/15	6	67.10	6	67.50	67.50	0	4,087	0.00%
2021/10/14	4	68.20	1	68.20	67.00	3	4,003	0.07%
2021/10/13	1	70.30	0	0.00	70.30	1	3,799	0.03%
2021/10/12	4	69.60	1	69.90	69.60	3	3,709	0.08%
2021/10/08	0	0.00	5	69.80	69.90	-5	3,641	-0.14%
2021/10/07	2	69.80	4	70.83	70.00	-2	3,511	-0.06%
2021/10/06	0	0.00	5	71.00	71.00	-5	3,343	-0.15%
2021/10/05	4	68.50	7	69.51	70.00	-3	3,151	-0.10%
2021/10/04	2	68.55	13	69.31	69.50	-11	3,000	-0.37%
2021/10/01	2	66.35	13	66.28	65.60	-11	2,686	-0.41%
2021/09/30	3	66.57	16	66.24	67.80	-13	2,544	-0.51%
2021/09/29	2	66.25	9	65.13	65.10	-7	2,332	-0.30%
2021/09/28	0	0.00	7	63.11	63.10	-7	2,081	-0.34%
2021/09/27	0	0.00	1	61.90	61.70	-1	1,995	-0.05%
2021/09/24	2	60.95	0	0.00	60.60	2	1,964	0.10%
2021/09/23	0	0.00	4	60.45	61.00	-4	1,946	-0.21%
2021/09/22	0	0.00	3	58.57	58.80	-3	1,903	-0.16%
2021/09/17	0	0.00	2	58.85	58.90	-2	1,881	-0.11%
2021/09/15	0	0.00	3	59.00	58.90	-3	1,874	-0.16%
2021/09/02	0	0.00	2	56.20	56.00	-2	1,907	-0.10%
2021/08/30	1	56.00	1	55.50	55.60	0	1,898	0.00%
2021/08/17	0	0.00	2	57.30	57.40	-2	1,872	-0.11%
2021/08/11	1	58.00	0	0.00	58.30	1	1,911	0.05%
2021/08/10	1	58.30	0	0.00	58.20	1	1,965	0.05%
2021/08/02	0	0.00	1	60.00	60.20	-1	2,655	-0.04%
2021/07/29	0	0.00	3	59.20	59.60	-3	2,731	-0.11%
2021/07/27	0	0.00	10	59.25	59.10	-10	2,924	-0.34%
2021/07/26	0	0.00	1	60.60	59.60	-1	2,972	-0.03%
2021/07/22	0	0.00	6	61.47	61.30	-6	3,090	-0.19%
2021/07/21	1	59.90	6	59.97	60.00	-5	3,133	-0.16%
2021/07/19	0	0.00	3	59.00	59.70	-3	3,243	-0.09%
2021/07/15	0	0.00	109	58.20	58.90	-109	3,568	-3.05%	大賣/鉅額交易
2021/07/14	0	0.00	100	58.01	58.10	-100	3,762	-2.66%
2021/07/12	4	58.50	0	0.00	58.20	4	4,015	0.10%
2021/07/09	23	57.70	50	57.50	57.80	-27	4,037	-0.67%
2021/07/07	1	58.50	0	0.00	58.70	1	4,152	0.02%
2021/07/05	0	0.00	4	58.70	58.70	-4	4,263	-0.09%
2021/07/02	0	0.00	6	58.90	58.60	-6	4,387	-0.14%
2021/06/29	0	0.00	1	58.30	58.00	-1	4,547	-0.02%
2021/06/28	1	58.40	5	58.28	58.40	-4	4,578	-0.09%
2021/06/24	10	58.30	0	0.00	58.60	10	4,652	0.21%
2021/06/23	5	58.40	0	0.00	58.30	5	4,656	0.11%
2021/06/18	9	57.84	0	0.00	57.10	9	4,667	0.19%
2021/06/17	2	57.75	0	0.00	58.50	2	4,653	0.04%
2021/06/15	0	0.00	2	57.30	57.50	-2	4,767	-0.04%
2021/06/03	0	0.00	5	57.10	57.30	-5	4,867	-0.10%
2021/06/01	0	0.00	23	56.10	56.10	-23	4,868	-0.47%
2021/05/28	0	0.00	27	56.00	55.70	-27	4,947	-0.55%
2021/05/26	1	55.60	0	0.00	55.90	1	4,957	0.02%
2021/05/25	2	55.50	0	0.00	55.70	2	4,978	0.04%
2021/05/24	0	0.00	1	54.90	55.00	-1	4,985	-0.02%
2021/05/17	1	53.70	4	53.70	54.00	-3	5,107	-0.06%
2021/05/14	0	0.00	30	56.90	56.20	-30	5,020	-0.60%
2021/05/12	3	56.50	26	57.78	56.50	-23	4,852	-0.47%
2021/05/11	1	59.60	1	61.60	60.00	0	4,677	0.00%
2021/05/10	3	62.20	54.5	62.27	62.30	-51.5	4,576	-1.13%
2021/05/07	0	0.00	1	59.60	60.30	-1	4,485	-0.02%
2021/05/06	0	0.00	1	59.00	59.00	-1	4,454	-0.02%
2021/05/04	1	58.10	0	0.00	57.20	1	4,368	0.02%
2021/05/03	0	0.00	1	61.00	60.40	-1	4,225	-0.02%
2021/04/28	1	62.70	1	61.10	61.50	0	4,113	0.00%
2021/04/27	1	61.20	1	61.50	61.50	0	4,060	0.00%
2021/04/26	2	60.10	0	0.00	60.50	2	3,962	0.05%
2021/04/23	0	0.00	50	59.80	60.00	-50	3,940	-1.27%
2021/04/22	1	60.40	0	0.00	59.90	1	3,918	0.03%
2021/04/21	0	0.00	2	61.00	61.20	-2	3,753	-0.05%
2021/04/20	0	0.00	13	59.49	60.30	-13	3,719	-0.35%
2021/04/19	2	60.60	6	60.67	61.30	-4	3,555	-0.11%
2021/04/16	0	0.00	20	58.50	58.50	-20	3,374	-0.59%
2021/04/12	1	57.90	2	57.80	58.30	-1	3,211	-0.03%
2021/04/09	0	0.00	5	58.20	58.30	-5	3,198	-0.16%
2021/04/08	0	0.00	51	58.29	58.20	-51	3,163	-1.61%
2021/04/01	0	0.00	1	56.00	56.20	-1	2,974	-0.03%
2021/03/29	1	54.80	0	0.00	55.10	1	2,840	0.04%
2021/03/25	6	54.10	0	0.00	54.00	6	2,870	0.21%
2021/03/23	3	53.50	0	0.00	53.80	3	2,889	0.10%
2021/03/18	2	55.20	10	54.74	55.60	-8	2,799	-0.29%
2021/03/11	0	0.00	12	53.80	53.80	-12	3,022	-0.40%
2021/03/09	30	53.00	11	53.13	53.30	19	3,052	0.62%
2021/03/08	20	53.00	0	0.00	53.20	20	3,029	0.66%
2021/03/05	0	0.00	0	53.00	53.10	0	3,003	0.00%
2021/03/02	0	0.00	1	53.40	53.10	-1	2,955	-0.03%
2021/02/26	0	0.00	0.2	53.30	53.40	-0.2	2,948	-0.01%
2021/02/24	0	0.00	1	53.90	53.30	-1	2,916	-0.03%
2021/02/23	1	53.30	0	0.00	53.80	1	2,906	0.03%
2021/02/22	0	0.00	5	52.84	53.10	-5	2,828	-0.18%
2021/02/19	0.1	52.40	0	0.00	52.90	0.1	2,778	0.00%
2021/02/18	0.2	53.00	3	52.70	52.70	-2.8	2,784	-0.10%
2021/02/17	1	52.30	10	52.16	52.50	-9	2,791	-0.32%
2021/02/04	1	50.80	40	50.80	51.00	-39	2,750	-1.42%
2021/02/03	0	0.00	1	51.10	51.10	-1	2,790	-0.04%
2021/02/02	22	51.03	0	0.00	51.30	22	2,823	0.78%
2021/02/01	1	50.00	0	0.00	50.50	1	2,835	0.04%
2021/01/29	1	50.20	1	50.10	50.30	0	2,829	0.00%
2021/01/26	3	50.50	0	0.00	50.50	3	2,783	0.11%
2021/01/22	23	51.09	2	51.20	51.10	21	2,803	0.75%
2021/01/21	1	51.50	11	51.50	51.50	-10	2,784	-0.36%
2021/01/20	0	0.00	1	51.50	51.50	-1	2,763	-0.04%
2021/01/18	4	51.95	0	0.00	52.40	4	2,739	0.15%
2021/01/15	0	0.00	2	52.70	52.70	-2	2,722	-0.07%
2021/01/14	1	53.10	0	0.00	53.10	1	2,699	0.04%
2021/01/13	5	53.12	0	0.00	53.00	5	2,679	0.19%
2021/01/12	1	53.70	0	0.00	53.40	1	2,578	0.04%
2021/01/07	0	0.00	3	54.00	54.10	-3	2,524	-0.12%
2021/01/06	100	53.69	0	0.00	53.80	100	2,517	3.97%
2020/12/31	0	0.00	8	54.26	54.20	-8	2,470	-0.32%
2020/12/29	0	0.00	5	53.60	53.60	-5	2,416	-0.21%
2020/12/22	1	53.30	2	53.20	53.00	-1	2,424	-0.04%
2020/12/21	2	53.45	2	53.20	53.70	0	2,499	0.00%
2020/12/17	20	52.50	0	0.00	52.60	20	2,512	0.80%
2020/12/11	24	52.53	0	0.00	52.40	24	2,508	0.96%
2020/12/09	61	53.19	0	0.00	53.00	61	2,478	2.46%
2020/12/08	11	54.92	5	55.02	53.80	6	2,414	0.25%
2020/12/07	5	53.10	1	53.00	53.30	4	2,252	0.18%
2020/12/04	20	52.80	0	0.00	53.10	20	2,218	0.90%
2020/12/03	1.2	52.92	0	0.00	52.80	1.2	2,189	0.05%
2020/12/02	3	53.03	0	0.00	53.10	3	2,202	0.14%
2020/11/30	173	53.89	4	54.10	54.10	169	2,291	7.37%	大買/鉅額交易
2020/11/27	175	53.50	0	0.00	53.90	175	2,327	7.52%	大買/鉅額交易
2020/11/25	0	0.00	3	53.30	52.70	-3	2,401	-0.12%
2020/11/24	0	0.00	3	53.20	52.80	-3	2,502	-0.12%
2020/11/20	12	52.63	0	0.00	52.50	12	2,558	0.47%
2020/11/18	0	0.00	4	53.80	53.60	-4	2,586	-0.15%
2020/11/11	0	0.00	4	53.30	53.30	-4	2,939	-0.14%
2020/10/30	5	50.06	6	50.97	51.20	-1	3,042	-0.03%
2020/10/29	2.1	50.02	1	50.00	50.30	1.1	3,022	0.04%
2020/10/28	1	50.30	0	0.00	50.50	1	3,035	0.03%
2020/10/27	4	50.70	0	0.00	50.70	4	3,056	0.13%
2020/10/26	0	0.00	4	51.20	51.50	-4	3,059	-0.13%
2020/10/23	1	50.40	0	0.00	50.90	1	3,070	0.03%
2020/10/19	1	50.00	0	0.00	50.10	1	3,186	0.03%
2020/10/16	0	0.00	1	50.20	50.20	-1	3,212	-0.03%
2020/10/13	1	49.80	0	0.00	50.10	1	3,405	0.03%
2020/10/12	1	50.00	1	50.30	50.50	0	3,437	0.00%
2020/10/05	0.1	50.90	0	0.00	50.60	0.1	3,890	0.00%
2020/09/29	0	0.00	3	50.40	50.20	-3	4,373	-0.07%
2020/09/28	0	0.00	3	50.30	50.40	-3	4,520	-0.07%
2020/09/25	0	49.70	0	0.00	49.45	0	4,738	0.00%
2020/09/22	8.1	51.82	0	0.00	51.30	8.1	4,814	0.17%
2020/09/21	3	52.70	0	0.00	52.50	3	4,783	0.06%
2020/09/18	1	52.30	0	0.00	52.80	1	4,793	0.02%
2020/09/17	6	52.03	0	0.00	52.20	6	4,782	0.13%
2020/09/16	0.1	52.20	0	0.00	51.90	0.1	4,820	0.00%
2020/09/15	0	0.00	2	52.90	52.00	-2	4,835	-0.04%
2020/09/14	2	52.00	4	52.55	52.70	-2	4,844	-0.04%
2020/09/10	3	52.40	0	0.00	51.80	3	4,850	0.06%
2020/09/08	1	52.70	1	52.80	52.50	0	4,866	0.00%
2020/09/07	1	52.70	0	0.00	52.70	1	4,880	0.02%
2020/09/04	1	52.10	2	52.25	53.10	-1	4,921	-0.02%
2020/09/03	4	52.93	1	53.30	52.60	3	4,879	0.06%
2020/09/02	6	52.73	0	0.00	52.60	6	4,846	0.12%
2020/09/01	7	53.39	4	53.40	53.40	3	4,870	0.06%
2020/08/28	4	54.30	0	0.00	54.30	4	4,808	0.08%
2020/08/27	0	0.00	255	56.81	56.90	-255	4,731	-5.39%	大賣/鉅額交易
2020/08/24	20	56.90	0	0.00	56.90	20	4,652	0.43%
2020/08/21	12	57.03	2	57.10	57.20	10	4,662	0.21%
2020/08/20	1	56.80	0	0.00	56.70	1	4,635	0.02%
2020/08/19	0	0.00	8	59.38	58.80	-8	4,520	-0.18%
2020/08/18	0	0.00	5	58.30	59.30	-5	4,470	-0.11%
2020/08/17	22	58.99	2	58.60	59.10	20	4,413	0.45%
2020/08/13	2	56.95	0	0.00	57.00	2	4,292	0.05%
2020/08/12	21	57.25	1	57.30	57.00	20	4,323	0.46%
2020/08/11	1	56.90	3	57.03	57.00	-2	4,330	-0.05%
2020/08/10	3	57.10	1	57.30	57.00	2	4,361	0.05%
2020/08/06	2	57.70	1	57.80	57.00	1	4,506	0.02%
2020/08/05	8	56.54	0	0.00	57.30	8	4,520	0.18%
2020/08/04	3	55.67	0	0.00	55.60	3	4,518	0.07%
2020/08/03	0	0.00	2	55.40	55.40	-2	4,543	-0.04%
2020/07/31	11	56.19	60	56.02	55.80	-49	4,529	-1.08%
2020/07/30	0	0.00	2	55.90	55.90	-2	4,519	-0.04%
2020/07/29	12	55.62	0	0.00	55.40	12	4,515	0.27%
2020/07/28	0	0.00	2	56.40	54.80	-2	4,489	-0.04%
2020/07/27	4	56.45	4	55.50	55.60	0	4,424	0.00%
2020/07/24	2	56.70	2	57.10	56.80	0	4,385	0.00%
2020/07/22	3	57.07	0	0.00	57.30	3	4,346	0.07%
2020/07/21	15	57.40	0	0.00	57.20	15	4,299	0.35%
2020/07/20	2	56.65	0	0.00	56.80	2	4,258	0.05%
2020/07/17	7	57.66	1	58.10	57.40	6	4,168	0.14%
2020/07/16	32	58.01	3	58.03	58.30	29	4,158	0.70%
2020/07/15	58	58.13	5	58.46	58.00	53	4,124	1.29%
2020/07/14	123	58.71	1	58.60	58.30	122	4,071	3.00%	大買/鉅額交易
2020/07/13	250	58.28	54	58.78	58.90	196	3,997	4.90%	大買/鉅額交易
2020/07/10	13	56.93	27	56.41	56.80	-14	3,857	-0.36%
2020/07/09	1	58.00	93	59.21	57.10	-92	3,763	-2.44%
2020/07/08	32	56.95	5	56.80	57.20	27	3,536	0.76%
2020/07/07	6	54.70	25	55.52	54.50	-19	3,403	-0.56%
2020/07/06	2	55.50	3	55.07	55.20	-1	3,305	-0.03%
2020/07/03	0	0.00	2	52.70	52.50	-2	3,129	-0.06%
2020/07/02	2	51.40	3	51.57	51.80	-1	3,062	-0.03%
2020/07/01	0	0.00	1	50.40	50.20	-1	2,984	-0.03%
2020/06/30	1	50.10	0	0.00	49.75	1	2,979	0.03%
2020/06/23	1	50.30	0	0.00	50.00	1	3,039	0.03%
2020/06/22	1	49.75	0	0.00	49.85	1	3,016	0.03%
2020/06/19	32	50.09	0	0.00	49.55	32	3,062	1.05%
2020/06/18	60	50.10	0	0.00	50.40	60	3,067	1.96%
2020/06/17	2	49.90	0	0.00	50.20	2	3,101	0.06%
2020/06/15	2	48.55	0	0.00	48.55	2	3,252	0.06%
2020/06/11	1	48.85	5	50.20	48.95	-4	3,345	-0.12%
2020/06/10	0	0.00	1	50.30	50.40	-1	3,352	-0.03%
2020/06/09	10	50.30	0	0.00	50.30	10	3,596	0.28%
2020/06/08	2	50.85	0	0.00	50.30	2	3,654	0.05%
2020/06/05	1	49.35	0	0.00	49.70	1	3,576	0.03%
2020/06/03	8	49.48	0	0.00	49.40	8	3,585	0.22%
2020/06/01	0	0.00	10	49.10	49.20	-10	3,600	-0.28%
2020/05/28	0	0.00	1	49.40	49.00	-1	3,637	-0.03%
2020/05/25	0	0.00	1	48.90	49.00	-1	3,675	-0.03%
2020/05/22	50	49.05	0	0.00	48.90	50	3,708	1.35%
2020/05/19	0	0.00	5	49.00	49.00	-5	3,690	-0.14%
2020/05/14	7	49.70	1	49.65	49.05	6	3,624	0.17%
2020/05/13	0	0.00	5	48.86	49.25	-5	3,515	-0.14%
2020/05/11	0	0.00	10	47.83	47.80	-10	3,369	-0.30%
2020/05/06	1	46.70	1	46.35	46.30	0	3,300	0.00%
2020/04/29	1	45.70	0	0.00	45.85	1	3,302	0.03%
2020/04/28	5	45.45	0	0.00	45.50	5	3,315	0.15%
2020/04/24	5	44.45	0	0.00	44.65	5	3,412	0.15%
2020/04/23	0	0.00	5	44.46	44.45	-5	3,410	-0.15%
2020/04/22	0	0.00	6	44.18	44.25	-6	3,401	-0.18%
2020/04/20	0	0.00	1	45.25	45.25	-1	3,360	-0.03%
2020/04/17	6	44.94	1	44.85	45.15	5	3,343	0.15%
2020/04/16	6	44.98	10	45.30	45.20	-4	3,296	-0.12%
2020/04/15	1	45.15	5	45.40	45.40	-4	3,284	-0.12%
2020/04/14	5	44.50	8	44.56	44.65	-3	3,259	-0.09%
2020/04/13	10	43.88	3	43.78	43.90	7	3,233	0.22%
2020/04/10	3	43.35	3	43.82	43.80	0	3,225	0.00%
2020/04/09	1	42.45	6	43.11	42.95	-5	3,167	-0.16%
2020/04/08	9	42.93	2	42.85	42.90	7	3,144	0.22%
2020/04/07	11	42.10	0	0.00	42.10	11	3,154	0.35%
2020/04/06	3	41.70	5	41.70	41.70	-2	3,236	-0.06%
2020/04/01	1	41.50	0	0.00	41.60	1	3,280	0.03%
2020/03/31	5	41.66	0	0.00	41.80	5	3,280	0.15%
2020/03/30	8	41.18	2	41.08	41.35	6	3,267	0.18%
2020/03/27	5	41.90	0	0.00	41.70	5	3,234	0.15%
2020/03/26	1	41.70	2	41.60	41.60	-1	3,190	-0.03%
2020/03/25	0	0.00	1	41.35	41.45	-1	3,185	-0.03%
2020/03/24	1	40.65	1	41.10	40.75	0	3,119	0.00%
2020/03/23	2	40.28	7	40.49	40.10	-5	3,098	-0.16%
2020/03/20	7	41.71	0	0.00	42.10	7	3,048	0.23%
2020/03/19	6	40.81	6	41.09	41.00	0	2,983	0.00%
2020/03/17	2	40.58	4	40.53	41.10	-2	2,781	-0.07%
2020/03/16	8	41.61	0	0.00	41.50	8	2,711	0.30%
2020/03/13	5	41.05	0	0.00	41.25	5	2,637	0.19%
2020/03/12	2	45.13	33	45.50	44.90	-31	2,383	-1.30%
2020/03/10	1	46.75	3	47.08	47.15	-2	2,314	-0.09%
2020/03/09	1	47.55	0	0.00	47.55	1	2,280	0.04%
2020/03/05	0	0.00	1.4	48.74	48.70	-1.4	2,241	-0.06%
2020/03/03	0	0.00	1	48.05	48.05	-1	2,204	-0.05%
2020/03/02	1	47.75	0	0.00	47.60	1	2,187	0.05%
2020/02/27	10	48.08	10	48.00	48.00	0	2,185	0.00%
2020/02/26	0	0.00	20	47.98	48.05	-20	2,200	-0.91%
2020/02/25	1	47.85	1	48.05	48.05	0	2,188	0.00%
2020/02/21	5	48.95	0	0.00	48.90	5	2,142	0.23%
2020/02/19	5	48.95	0	0.00	48.95	5	2,169	0.23%
2020/02/18	0	0.00	2	48.53	48.70	-2	2,182	-0.09%
2020/02/13	0	0.00	10	48.05	47.95	-10	2,334	-0.43%
2020/02/12	0	0.00	1	48.00	47.80	-1	2,355	-0.04%
2020/02/11	0	0.00	5	47.45	47.35	-5	2,372	-0.21%
2020/02/10	50	46.90	5	46.90	47.20	45	2,384	1.89%
2020/02/04	1	47.35	0	0.00	47.35	1	2,423	0.04%
2020/02/03	1	46.55	39	46.39	47.10	-38	2,450	-1.55%
2020/01/31	10	47.35	0	0.00	47.80	10	2,421	0.41%
2020/01/20	6	48.78	1	48.85	48.80	5	2,337	0.21%
2020/01/15	0	0.00	3	49.20	49.10	-3	2,394	-0.13%
2020/01/14	0	0.00	3	49.35	49.05	-3	2,454	-0.12%
2020/01/13	2	48.55	0	0.00	48.80	2	2,516	0.08%
2020/01/08	1	48.35	0	0.00	48.35	1	2,936	0.03%
2020/01/07	1	48.80	0	0.00	48.80	1	2,997	0.03%
2020/01/06	0	0.00	1	48.95	49.00	-1	3,190	-0.03%
2020/01/02	10	49.50	0	0.00	49.75	10	3,407	0.29%
2019/12/31	0	0.00	5	50.00	49.55	-5	3,608	-0.14%
2019/12/30	0	0.00	5	50.80	50.30	-5	3,567	-0.14%
2019/12/27	10	49.65	4	49.60	49.70	6	3,486	0.17%
2019/12/26	3	48.90	10	48.95	48.95	-7	3,415	-0.20%
2019/12/25	0	0.00	1	48.60	48.65	-1	3,409	-0.03%
2019/12/23	1	48.40	0	0.00	48.65	1	3,433	0.03%
2019/12/18	0	0.00	1	48.95	48.95	-1	3,417	-0.03%
2019/12/16	0	0.00	1	48.55	48.50	-1	3,414	-0.03%
2019/12/13	0	0.00	1	48.75	48.55	-1	3,413	-0.03%
2019/12/12	1	48.15	2	48.15	48.10	-1	3,389	-0.03%
2019/12/09	1	48.05	0	0.00	48.15	1	3,420	0.03%
2019/12/05	10	48.45	0	0.00	48.30	10	3,395	0.29%
2019/12/04	2	48.50	0	0.00	48.50	2	3,388	0.06%
2019/12/03	0	0.00	5	48.10	48.20	-5	3,382	-0.15%
2019/12/02	0	0.00	10	48.30	48.20	-10	3,382	-0.30%
2019/11/29	0	0.00	1	48.80	48.50	-1	3,383	-0.03%
2019/11/28	10	48.50	2	48.60	48.65	8	3,370	0.24%
2019/11/26	1	48.10	0	0.00	48.45	1	3,348	0.03%
2019/11/25	0	0.00	2	48.35	48.25	-2	3,311	-0.06%
2019/11/14	3	47.45	0	0.00	47.35	3	3,392	0.09%
2019/11/13	1	47.40	7	47.35	47.55	-6	3,389	-0.18%
2019/11/12	0	0.00	10	48.15	48.15	-10	3,339	-0.30%
2019/11/08	1	48.25	0	0.00	48.10	1	3,356	0.03%
2019/11/05	5	49.05	0	0.00	49.10	5	3,332	0.15%
2019/11/04	3	48.80	0	0.00	49.15	3	3,316	0.09%
2019/11/01	5	48.70	0	0.00	48.75	5	3,327	0.15%
2019/10/30	0	0.00	6	48.95	48.85	-6	3,339	-0.18%
2019/10/28	7	49.55	1	49.65	49.40	6	3,327	0.18%
2019/10/24	2	49.25	0	0.00	49.15	2	3,292	0.06%
2019/10/23	5	49.00	100	48.75	48.80	-95	3,311	-2.87%
2019/10/22	1	49.15	0	0.00	49.15	1	3,342	0.03%
2019/10/21	0	0.00	55	49.55	49.65	-55	3,273	-1.68%
2019/10/17	2	50.50	4	50.15	50.00	-2	3,067	-0.07%
2019/10/16	0	0.00	51	50.20	51.00	-51	2,952	-1.73%
2019/10/15	0	0.00	5	50.30	50.30	-5	2,772	-0.18%
2019/10/14	56	50.49	2	49.98	50.70	54	2,680	2.01%
2019/10/09	3	49.82	7	49.34	49.30	-4	2,497	-0.16%
2019/10/08	1	49.00	0	0.00	49.15	1	2,363	0.04%
2019/10/07	3	48.35	1	48.80	48.70	2	2,243	0.09%
2019/10/04	2	46.48	1	46.50	46.40	1	2,038	0.05%
2019/10/02	2	45.10	0	0.00	45.20	2	2,044	0.10%
2019/10/01	1	45.35	3	45.55	45.30	-2	2,080	-0.10%
2019/09/26	50	46.05	1	46.10	45.85	49	2,106	2.33%
2019/09/24	100	46.30	1	46.55	46.25	99	2,193	4.51%
2019/09/20	0	0.00	1	46.20	46.50	-1	2,223	-0.04%
2019/09/18	0	0.00	1	46.15	46.00	-1	2,247	-0.04%
2019/09/12	3	45.60	0	0.00	45.60	3	2,426	0.12%
2019/09/11	1	45.50	0	0.00	45.70	1	2,518	0.04%
2019/09/10	0	0.00	5	45.90	45.95	-5	2,570	-0.19%
2019/09/05	5	46.10	0	0.00	46.25	5	2,746	0.18%
2019/09/03	0	0.00	1	45.85	45.90	-1	2,978	-0.03%
2019/09/02	0	0.00	1	45.75	45.80	-1	3,012	-0.03%
2019/08/26	0	0.00	6	44.97	45.05	-6	3,310	-0.18%
2019/08/22	2	45.03	0	0.00	45.00	2	3,559	0.06%
2019/08/21	0	0.00	5	45.45	45.10	-5	3,759	-0.13%
2019/08/20	10	45.90	0	0.00	45.60	10	3,880	0.26%
2019/08/19	1	47.70	0	0.00	47.95	1	3,881	0.03%
2019/08/16	6	47.75	1	47.75	47.75	5	3,842	0.13%
2019/08/15	2	47.05	0	0.00	47.20	2	3,846	0.05%
2019/08/14	3	47.32	0	0.00	47.15	3	3,903	0.08%
2019/08/12	0	0.00	21	47.46	47.75	-21	4,119	-0.51%
2019/08/08	0	0.00	20	47.60	47.40	-20	4,125	-0.48%
2019/08/06	1	47.35	0	0.00	47.50	1	4,186	0.02%
2019/08/05	0	0.00	10	48.30	47.80	-10	4,225	-0.24%
2019/08/02	5	47.00	0	0.00	47.50	5	4,196	0.12%
2019/07/25	0	0.00	3	48.75	48.70	-3	4,115	-0.07%
2019/07/24	3	48.55	2	48.85	48.70	1	4,080	0.02%
2019/07/18	2	47.68	0	0.00	47.75	2	4,058	0.05%
2019/07/16	10	48.03	6	48.00	48.10	4	4,058	0.10%
2019/07/12	2	47.90	0	0.00	47.95	2	4,067	0.05%
2019/07/11	0	48.30	0	0.00	47.75	0	4,080	0.00%
2019/07/10	5	48.30	0	0.00	48.20	5	4,067	0.12%
2019/07/05	2	48.05	14	48.06	48.15	-12	4,061	-0.30%
2019/07/04	10	47.18	0	0.00	47.50	10	4,040	0.25%
2019/07/03	1	46.90	22	46.95	47.05	-21	4,029	-0.52%
2019/07/02	2	47.10	0	0.00	47.30	2	4,039	0.05%
2019/07/01	12	47.87	0	0.00	47.75	12	4,020	0.30%
2019/06/26	2	47.90	0	0.00	47.85	2	4,022	0.05%
2019/06/25	5	47.90	0	0.00	47.70	5	4,024	0.12%
2019/06/24	0	0.00	1	48.00	47.90	-1	3,994	-0.03%
2019/06/21	14	47.41	1	47.25	47.40	13	3,971	0.33%
2019/06/20	1	47.05	0	0.00	47.10	1	3,959	0.03%
2019/06/19	1	47.25	0	0.00	47.50	1	3,892	0.03%
2019/06/18	1	47.65	0	0.00	47.80	1	3,815	0.03%
2019/06/14	1	47.15	0	0.00	47.15	1	3,707	0.03%
2019/06/12	0	0.00	10	47.40	48.20	-10	3,667	-0.27%
2019/06/11	4	47.40	4	48.15	47.40	0	3,647	0.00%
2019/06/06	0	0.00	15	48.25	48.25	-15	3,568	-0.42%
2019/06/05	0	0.00	9	49.25	49.20	-9	3,566	-0.25%
2019/06/03	4	50.40	0	0.00	49.75	4	3,528	0.11%
2019/05/31	10	49.95	10	49.55	49.90	0	3,462	0.00%
2019/05/30	0	0.00	6	49.45	49.40	-6	3,396	-0.18%
2019/05/29	4	49.98	0	0.00	49.85	4	3,301	0.12%
2019/05/28	3	51.00	0	0.00	50.40	3	3,180	0.09%
2019/05/27	3	49.40	8	50.06	50.50	-5	2,967	-0.17%
2019/05/24	2	49.05	2	49.35	48.85	0	2,847	0.00%
2019/05/23	5	48.10	2	48.30	48.10	3	2,791	0.11%
2019/05/22	0	0.00	1	48.55	48.30	-1	2,771	-0.04%
2019/05/21	20	48.25	6	48.45	48.20	14	2,737	0.51%
2019/05/20	0	0.00	17	48.31	48.20	-17	2,687	-0.63%
2019/05/17	0	0.00	26	47.22	47.00	-26	2,596	-1.00%
2019/05/16	2	46.33	0	0.00	46.45	2	2,473	0.08%
2019/05/15	0	0.00	1	46.25	46.00	-1	2,459	-0.04%
2019/05/14	9	46.10	1	46.25	46.30	8	2,476	0.32%
2019/05/13	0	0.00	9	45.99	45.95	-9	2,458	-0.37%
2019/05/10	0	0.00	1	45.70	45.45	-1	2,419	-0.04%
2019/05/09	0	0.00	3	45.28	45.10	-3	2,422	-0.12%
2019/05/08	0	0.00	1	45.25	45.50	-1	2,450	-0.04%
2019/05/06	5	45.00	0	0.00	45.00	5	2,514	0.20%
2019/05/03	34	45.36	0	0.00	45.40	34	2,531	1.34%
2019/04/24	1	44.75	0	0.00	44.75	1	2,510	0.04%
2019/04/23	1	44.80	0	0.00	44.95	1	2,511	0.04%
2019/04/16	1	45.00	0	0.00	45.20	1	2,556	0.04%
2019/04/15	2	44.90	0	0.00	44.95	2	2,555	0.08%
2019/04/12	1	45.00	1	45.00	45.00	0	2,556	0.00%
2019/04/11	2	45.30	0	0.00	45.35	2	2,537	0.08%
2019/04/08	1	45.45	0	0.00	45.40	1	2,534	0.04%
2019/04/03	3	45.70	0	0.00	45.85	3	2,569	0.12%
2019/04/01	1	46.25	11	46.27	46.45	-10	2,618	-0.38%
2019/03/29	0	0.00	2	46.10	46.10	-2	2,600	-0.08%
2019/03/28	1	46.10	1	46.40	46.05	0	2,665	0.00%
2019/03/26	0	0.00	1	46.00	46.25	-1	3,093	-0.03%
2019/03/22	0	0.00	1	46.00	45.90	-1	3,047	-0.03%
2019/03/21	0	0.00	1	45.90	45.90	-1	3,039	-0.03%
2019/03/20	1	45.30	2	45.50	45.65	-1	3,038	-0.03%
2019/03/18	0	0.00	1	45.40	45.10	-1	3,057	-0.03%
2019/03/15	10	45.11	7	45.05	45.35	3	3,062	0.10%
2019/03/14	3	45.27	15	45.07	45.10	-12	3,043	-0.39%
2019/03/13	5	45.61	1	45.75	45.60	4	3,033	0.13%
2019/03/11	21	46.16	1	46.65	46.10	20	3,015	0.66%
2019/03/08	0	0.00	2	45.25	45.25	-2	3,031	-0.07%
2019/03/07	0	0.00	3	45.05	45.15	-3	3,029	-0.10%
2019/02/27	0	0.00	5	45.20	45.00	-5	3,082	-0.16%
2019/02/21	5	45.00	0	0.00	45.20	5	2,998	0.17%
2019/02/18	0	0.00	1	45.30	45.30	-1	2,944	-0.03%
2019/02/15	1	44.55	0	0.00	44.50	1	2,874	0.03%
2019/02/12	0	0.00	12	43.82	43.95	-12	2,819	-0.43%
2019/02/11	1	43.25	0	0.00	43.25	1	2,811	0.04%
2019/01/30	16	43.17	0	0.00	43.35	16	2,828	0.57%
2019/01/25	5	43.90	0	0.00	43.65	5	2,754	0.18%
2019/01/23	0	0.00	5	43.95	43.95	-5	2,737	-0.18%
2019/01/22	1	43.80	0	0.00	43.90	1	2,734	0.04%
2019/01/15	0	0.00	2	44.60	44.70	-2	2,833	-0.07%
2019/01/04	0	0.00	1	43.25	43.25	-1	2,940	-0.03%
2018/12/27	2	42.70	0	0.00	42.45	2	3,289	0.06%
2018/12/24	8	43.71	0	0.00	43.45	8	3,306	0.24%
2018/12/21	10	43.50	0	0.00	44.60	10	3,581	0.28%
2018/12/20	1	42.20	0	0.00	43.15	1	3,580	0.03%
2018/12/19	0	0.00	12	44.92	43.45	-12	3,355	-0.36%
2018/12/18	1	45.30	0	0.00	45.30	1	3,166	0.03%
2018/12/10	0	0.00	2	45.40	45.00	-2	3,310	-0.06%
2018/12/06	0	0.00	12	46.18	45.55	-12	3,538	-0.34%
2018/12/05	0	0.00	1	46.35	46.35	-1	3,627	-0.03%
2018/11/30	2	44.40	5	44.40	44.20	-3	3,645	-0.08%
2018/11/29	12	44.64	2	44.43	44.30	10	3,703	0.27%
2018/11/26	0	0.00	10	43.45	43.50	-10	4,078	-0.25%
2018/11/22	0	0.00	5	43.50	43.20	-5	4,106	-0.12%
2018/11/20	0	0.00	6	43.65	43.70	-6	4,120	-0.15%
2018/11/15	0	0.00	1	43.50	43.65	-1	4,315	-0.02%
2018/11/13	2	43.00	0	0.00	43.00	2	4,366	0.05%
2018/11/08	5	43.50	0	0.00	43.70	5	4,365	0.11%
2018/11/05	10	42.20	1	42.10	42.35	9	4,349	0.21%
2018/11/02	0	0.00	2	42.35	42.25	-2	4,339	-0.05%
2018/10/29	1	42.05	0	0.00	42.15	1	4,317	0.02%
2018/10/24	5	42.46	0	0.00	42.55	5	4,289	0.12%
2018/10/19	1	42.50	2	42.75	42.85	-1	4,204	-0.02%
2018/10/18	1	43.55	0	0.00	43.40	1	4,114	0.02%
2018/10/16	0	0.00	5	44.10	44.00	-5	4,072	-0.12%
2018/10/15	0	0.00	2	44.00	44.30	-2	4,049	-0.05%
2018/10/12	0	0.00	1	44.05	44.30	-1	4,039	-0.02%
2018/10/03	0	0.00	12	47.04	47.55	-12	3,507	-0.34%
2018/10/02	2	47.80	1	47.70	48.00	1	3,434	0.03%
2018/10/01	9	48.14	15	48.11	48.40	-6	3,330	-0.18%
2018/09/28	6	46.57	7	46.51	46.50	-1	3,133	-0.03%
2018/09/27	2	46.05	0	0.00	46.10	2	3,037	0.07%
2018/09/26	8	45.24	0	0.00	45.35	8	2,949	0.27%
2018/09/25	0	0.00	2	44.75	44.75	-2	2,925	-0.07%
2018/09/20	2	44.93	8	44.89	44.80	-6	2,905	-0.21%
2018/09/19	6	44.80	0	0.00	44.75	6	2,897	0.21%
2018/09/14	3	45.90	0	0.00	45.85	3	2,803	0.11%
2018/09/13	0	0.00	2	45.40	45.50	-2	2,763	-0.07%
2018/09/12	2	46.20	7	46.77	45.40	-5	2,732	-0.18%
2018/09/11	6	45.86	0	0.00	46.20	6	2,542	0.24%
2018/09/10	1	45.10	1	45.15	44.95	0	2,413	0.00%
2018/09/07	1	44.85	0	0.00	44.60	1	2,343	0.04%
2018/09/06	2	44.55	0	0.00	44.50	2	2,308	0.09%
2018/09/05	1	44.25	7	44.43	44.10	-6	2,245	-0.27%
2018/09/04	5	44.61	0	0.00	44.50	5	2,197	0.23%
2018/09/03	5	43.93	0	0.00	44.00	5	2,085	0.24%
2018/08/31	4	42.25	10	42.30	42.35	-6	1,854	-0.32%
2018/08/30	0	0.00	2	41.65	41.75	-2	1,821	-0.11%
2018/08/28	5	41.25	0	0.00	41.20	5	1,826	0.27%
2018/08/23	2	41.78	1	41.75	41.50	1	1,991	0.05%
2018/08/22	1	43.50	2	43.35	43.50	-1	1,949	-0.05%
2018/08/21	1	43.25	0	0.00	43.20	1	1,846	0.05%
2018/08/17	2	42.80	1	43.00	42.80	1	1,873	0.05%
2018/08/09	5	43.35	0	0.00	43.35	5	2,087	0.24%
2018/08/07	2	43.20	0	0.00	43.20	2	2,222	0.09%
2018/08/06	0	0.00	20	43.45	43.20	-20	2,228	-0.90%
2018/08/02	0	0.00	3	42.95	42.95	-3	2,189	-0.14%
2018/08/01	0	43.20	0	0.00	42.95	0	2,180	0.00%
2018/07/25	0	0.00	1	42.25	42.30	-1	2,142	-0.05%
2018/07/17	5	42.15	0	0.00	42.20	5	2,205	0.23%
2018/07/10	1	41.70	1	41.75	41.80	0	2,245	0.00%
2018/07/09	1	41.75	0	0.00	41.85	1	2,247	0.04%
2018/07/02	5	42.30	0	0.00	42.10	5	2,342	0.21%
2018/06/29	2	42.30	0	0.00	41.85	2	2,337	0.09%
2018/06/27	5	42.45	0	0.00	42.05	5	2,331	0.21%
2018/06/25	1	42.65	0	0.00	42.60	1	2,291	0.04%
2018/06/21	5	43.55	0	0.00	43.30	5	2,268	0.22%
2018/06/20	0	0.00	8	43.43	43.50	-8	2,260	-0.35%
2018/06/13	1	42.95	0	0.00	43.00	1	2,134	0.05%
2018/06/11	0	0.00	2	42.75	42.75	-2	2,145	-0.09%
2018/06/04	0	0.00	2	43.15	43.20	-2	2,040	-0.10%
2018/05/31	1	43.00	0	0.00	43.20	1	1,955	0.05%
2018/05/29	0	0.00	3	42.30	42.35	-3	1,864	-0.16%
2018/05/24	1	42.25	2	42.25	42.25	-1	1,788	-0.06%
2018/05/22	0	0.00	2	42.25	42.05	-2	1,747	-0.11%
2018/05/21	3	42.10	0	0.00	42.15	3	1,716	0.17%
2018/05/17	0	0.00	6	41.43	41.50	-6	1,635	-0.37%
2018/05/16	0	0.00	3	41.27	41.40	-3	1,581	-0.19%
2018/05/15	3	40.80	2	40.25	40.80	1	1,531	0.07%
2018/05/14	0	0.00	3	40.10	40.15	-3	1,561	-0.19%
2018/05/10	0	0.00	1	40.00	39.90	-1	1,623	-0.06%
2018/05/07	11	39.80	0	0.00	39.80	11	1,776	0.62%
2018/05/02	0	0.00	1	40.15	40.15	-1	2,015	-0.05%
2018/04/26	0	0.00	5	39.90	39.85	-5	2,288	-0.22%
2018/04/25	0	0.00	4	39.76	39.75	-4	2,310	-0.17%
2018/04/24	2	39.90	0	0.00	39.90	2	2,327	0.09%
2018/04/23	2	40.30	4	40.33	40.35	-2	2,336	-0.09%
2018/04/18	0	0.00	2	39.75	39.80	-2	2,456	-0.08%
2018/04/17	0	0.00	2	39.55	39.55	-2	2,477	-0.08%
2018/04/11	1	39.90	1	39.90	39.90	0	2,618	0.00%
2018/04/10	0	0.00	2	39.70	39.80	-2	2,618	-0.08%
2018/04/09	0	0.00	4	39.35	39.60	-4	2,699	-0.15%
2018/03/30	0	0.00	1	39.00	39.25	-1	2,710	-0.04%
2018/03/29	3	38.37	0	0.00	38.65	3	2,680	0.11%
2018/03/23	2	38.35	0	0.00	38.30	2	2,691	0.07%
2018/03/22	0	38.75	0	0.00	38.60	0	2,689	0.00%
2018/03/16	0	0.00	1	38.70	38.65	-1	2,839	-0.04%
2018/03/15	4	38.93	0	0.00	38.85	4	2,811	0.14%
2018/03/14	2	39.00	0	0.00	38.95	2	2,873	0.07%
2018/03/09	0	0.00	50	38.75	39.00	-50	2,971	-1.68%
2018/03/08	0	0.00	50	38.50	38.50	-50	2,983	-1.68%
2018/03/06	0	0.00	10	38.49	38.30	-10	3,085	-0.32%
2018/03/02	1	38.65	0	0.00	38.60	1	4,221	0.02%
2018/03/01	3	38.60	0	0.00	38.70	3	4,261	0.07%
2018/02/27	13	38.92	0	0.00	38.95	13	4,290	0.30%
2018/02/26	0	0.00	1	39.00	39.00	-1	4,291	-0.02%
2018/02/23	2	38.50	0	0.00	38.65	2	4,278	0.05%
2018/02/21	1	38.60	0	0.00	38.45	1	4,308	0.02%
2018/02/12	9	38.05	0	0.00	38.30	9	4,320	0.21%
2018/02/09	0	0.00	1	37.75	38.05	-1	4,341	-0.02%
2018/02/08	0	0.00	1	38.20	38.20	-1	4,335	-0.02%
2018/02/07	8	38.22	0	0.00	38.10	8	4,402	0.18%
2018/02/06	2	38.50	0	0.00	38.20	2	4,434	0.05%
2018/02/05	1	39.10	0	0.00	39.00	1	4,345	0.02%
2018/02/01	3	39.97	0	0.00	39.95	3	4,296	0.07%
2018/01/30	1	40.40	0	0.00	40.10	1	4,243	0.02%
2018/01/29	0	0.00	3	41.00	41.05	-3	4,180	-0.07%
2018/01/25	0	0.00	2	40.10	40.10	-2	4,014	-0.05%
2018/01/24	1	40.05	0	0.00	40.00	1	3,953	0.03%
2018/01/23	0	0.00	7	40.45	40.05	-7	3,925	-0.18%
2018/01/22	0	0.00	1	40.20	40.30	-1	3,852	-0.03%
2018/01/18	2	39.65	0	0.00	39.65	2	3,666	0.05%
2018/01/17	1	39.75	0	0.00	39.85	1	3,646	0.03%
2018/01/16	0	0.00	10	39.84	39.80	-10	3,632	-0.28%
2018/01/15	0	0.00	2	40.00	39.90	-2	3,618	-0.06%
2018/01/12	0	0.00	2	39.85	39.65	-2	3,590	-0.06%
2018/01/10	7	39.50	0	0.00	39.60	7	3,502	0.20%
2018/01/09	2	39.70	2	39.83	39.60	0	3,479	0.00%
2018/01/05	0	0.00	0.2	39.55	39.35	-0.2	3,404	-0.01%
2018/01/03	0	0.00	4	39.89	39.60	-4	3,386	-0.12%
2018/01/02	1	38.45	1	39.05	39.05	0	3,284	0.00%