神基 (3005)-安泰券商分點個股進出

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

神基

(3005)

可現股當沖

股價
116.5
漲跌
--
漲幅
0.00%
成交量
19,279張
產業
上市電腦週邊類股
643人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

神基 (3005)籌碼相關－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/05/22	6	117.00	7	115.71	116.50	-1	16,616	-0.01%
2024/05/21	13	115.19	13	113.92	116.50	0	16,733	0.00%
2024/05/20	2	109.25	0	0.00	107.50	2	16,742	0.01%
2024/05/17	2	105.75	0	0.00	104.00	2	16,681	0.01%
2024/05/16	2	106.50	0	0.00	105.50	2	16,656	0.01%
2024/05/14	1	110.00	4	107.88	107.50	-3	16,665	-0.02%
2024/05/13	1	108.50	2	105.75	106.50	-1	16,533	-0.01%
2024/05/10	3	103.50	0	0.00	103.50	3	16,415	0.02%
2024/05/09	1	104.00	0	0.00	104.00	1	16,407	0.01%
2024/05/08	0	0.00	1	104.50	104.50	-1	16,431	-0.01%
2024/05/07	1	103.00	1	103.00	104.00	0	16,479	0.00%
2024/05/06	1	104.50	1.2	104.67	104.50	-0.2	16,440	0.00%
2024/05/03	1	105.50	0	0.00	105.50	1	16,619	0.01%
2024/05/02	1	108.00	3	106.83	107.50	-2	16,796	-0.01%
2024/04/30	4	106.13	3	105.67	105.00	1	16,892	0.01%
2024/04/29	4	107.00	4	107.25	107.00	0	16,902	0.00%
2024/04/26	4	107.75	0	0.00	106.50	4	16,917	0.02%
2024/04/23	1	104.50	0	0.00	104.50	1	16,782	0.01%
2024/04/19	1	106.00	1	110.00	107.00	0	16,686	0.00%
2024/04/17	3	111.83	0	0.00	111.00	3	16,499	0.02%
2024/04/16	0	0.00	1	110.00	110.00	-1	16,399	-0.01%
2024/04/15	1	115.50	1	115.50	115.00	0	16,239	0.00%
2024/04/12	0	0.00	4	118.00	119.00	-4	16,132	-0.02%
2024/04/11	1	120.50	1	120.00	119.50	0	16,059	0.00%
2024/04/10	3	120.83	3	121.17	120.00	0	15,977	0.00%
2024/04/09	3	122.67	3	121.67	122.00	0	15,915	0.00%
2024/04/08	5	123.80	6	123.75	124.00	-1	15,937	-0.01%
2024/04/03	3	126.00	13	126.50	126.00	-10	15,986	-0.06%
2024/04/02	1	130.00	5	128.50	128.50	-4	15,932	-0.03%
2024/04/01	8	128.56	2	128.75	128.50	6	15,905	0.04%
2024/03/29	6.1	127.67	11	129.23	127.50	-5	15,772	-0.03%
2024/03/28	13.2	137.64	14	142.07	133.00	-0.8	15,617	-0.01%
2024/03/27	0	0.00	3	150.33	149.50	-3	15,297	-0.02%
2024/03/26	5	145.50	3	146.50	146.00	2	15,052	0.01%
2024/03/25	4	145.50	5	149.30	144.00	-1	14,951	-0.01%
2024/03/22	18	145.39	1	143.50	145.50	17	14,884	0.11%
2024/03/21	18	151.56	18	152.81	150.00	0	14,746	0.00%
2024/03/20	28	148.88	7	150.71	155.50	21	14,312	0.15%
2024/03/19	11	136.73	9	138.44	141.50	2	13,880	0.01%
2024/03/18	8	131.00	2	130.75	130.50	6	13,395	0.04%
2024/03/15	3	131.33	2	130.25	130.00	1	13,279	0.01%
2024/03/14	3	134.00	5	134.60	132.00	-2	13,051	-0.02%
2024/03/13	1	130.00	2	132.50	134.00	-1	12,566	-0.01%
2024/03/12	0	0.00	25	128.08	128.00	-25	11,999	-0.21%
2024/03/11	4	121.00	1	121.50	120.00	3	11,833	0.03%
2024/03/08	14	120.25	1	119.50	120.00	13	11,906	0.11%
2024/03/07	14	126.29	2	125.25	124.50	12	11,870	0.10%
2024/03/06	4	130.50	1	130.00	128.50	3	11,531	0.03%
2024/03/05	3	121.83	5	125.20	125.50	-2	11,348	-0.02%
2024/03/04	62	122.56	45	122.23	122.00	17	11,238	0.15%
2024/03/01	1	128.00	24	128.06	131.00	-23	10,833	-0.21%
2024/02/29	16.1	118.71	2	119.50	119.50	14.1	10,466	0.13%
2024/02/27	6	122.58	3	124.50	122.00	3	10,325	0.03%
2024/02/26	3	122.33	7	120.93	121.50	-4	10,042	-0.04%
2024/02/23	5.1	115.78	1	117.00	114.00	4.1	10,125	0.04%
2024/02/22	12	122.29	10	121.65	119.00	2	10,401	0.02%
2024/02/21	48.1	115.20	46	115.35	118.50	2.1	10,311	0.02%
2024/02/20	0	0.00	3	113.00	117.00	-3	10,033	-0.03%
2024/02/16	0	0.00	2	104.00	104.50	-2	9,769	-0.02%
2024/02/02	0	0.00	1	104.50	104.00	-1	9,743	-0.01%
2024/02/01	2	102.75	2	103.50	103.50	0	9,791	0.00%
2024/01/31	1	104.00	1	105.00	103.00	0	9,856	0.00%
2024/01/30	2	104.50	0	0.00	104.00	2	9,786	0.02%
2024/01/26	6	107.83	1	108.50	105.00	5	9,693	0.05%
2024/01/25	2	106.00	2	111.00	113.00	0	9,469	0.00%
2024/01/24	4	106.88	5	108.20	107.00	-1	9,248	-0.01%
2024/01/23	1	105.00	2	105.00	104.00	-1	9,088	-0.01%
2024/01/22	0	0.00	1	107.00	109.00	-1	9,047	-0.01%
2024/01/17	0	0.00	1	105.50	105.00	-1	8,979	-0.01%
2024/01/16	0	0.00	1	105.50	106.50	-1	8,985	-0.01%
2024/01/15	0	0.00	1	105.00	106.50	-1	8,975	-0.01%
2024/01/09	0	0.00	1	102.50	103.50	-1	8,963	-0.01%
2024/01/05	1	103.50	1	104.00	103.50	0	8,965	0.00%
2024/01/03	4	104.88	3	105.33	104.00	1	9,035	0.01%
2024/01/02	5	107.40	5	108.10	108.00	0	8,990	0.00%
2023/12/29	9	107.72	7.1	108.24	111.00	1.9	8,885	0.02%
2023/12/27	0	0.00	0.2	106.00	105.50	-0.2	8,817	0.00%
2023/12/26	0	0.00	2	107.00	107.00	-2	8,821	-0.02%
2023/12/25	4.1	108.08	4	106.88	106.00	0.1	8,792	0.00%
2023/12/22	7	105.50	8	106.69	109.00	-1	8,610	-0.01%
2023/12/21	2	102.25	0	0.00	102.50	2	8,443	0.02%
2023/12/20	2	106.50	1	105.50	106.00	1	8,182	0.01%
2023/12/19	1	104.00	0	0.00	106.00	1	7,969	0.01%
2023/12/15	3	109.67	0	0.00	108.50	3	7,719	0.04%
2023/12/14	4	111.75	6	113.08	112.50	-2	7,523	-0.03%
2023/12/13	3	105.00	4	106.63	106.00	-1	7,045	-0.01%
2023/12/12	1	104.00	0	0.00	104.50	1	6,845	0.01%
2023/12/08	1	105.00	0	0.00	103.00	1	7,036	0.01%
2023/12/07	0	0.00	6	102.50	103.50	-6	6,992	-0.09%
2023/12/06	5	103.00	0	0.00	102.00	5	6,897	0.07%
2023/12/05	0	0.00	5	101.00	100.50	-5	6,825	-0.07%
2023/12/04	7	107.86	1	104.50	103.50	6	6,741	0.09%
2023/12/01	4	103.00	4	105.50	105.00	0	6,483	0.00%
2023/11/30	1	100.00	0	0.00	101.50	1	6,301	0.02%
2023/11/29	0	0.00	4	104.13	103.00	-4	6,129	-0.07%
2023/11/28	3	99.83	6	99.03	99.20	-3	5,969	-0.05%
2023/11/27	3	97.97	1	98.50	97.60	2	5,875	0.03%
2023/11/24	4	104.50	0	0.00	102.00	4	5,748	0.07%
2023/11/22	2	106.25	5.1	107.11	109.00	-3.1	5,452	-0.06%
2023/11/21	8.1	102.34	14	105.50	109.00	-5.9	5,076	-0.12%
2023/11/20	16	92.31	17	98.92	99.50	-1	4,586	-0.02%
2023/11/17	1	84.30	32	90.36	90.50	-31	4,285	-0.72%
2023/11/14	1	81.80	1	80.60	80.80	0	4,088	0.00%
2023/11/13	0	0.00	1	80.10	80.60	-1	4,079	-0.02%
2023/11/09	1	79.50	0	0.00	79.90	1	4,125	0.02%
2023/11/08	0	0.00	1	80.50	80.80	-1	4,094	-0.02%
2023/11/03	0	0.00	41	74.96	75.70	-41	3,997	-1.03%
2023/11/02	40	73.10	0	0.00	73.50	40	3,977	1.01%
2023/10/30	0	0.00	16	75.35	74.40	-16	4,071	-0.39%
2023/10/25	5	74.20	0	0.00	74.20	5	4,188	0.12%
2023/10/24	0	0.00	30	74.63	75.10	-30	4,197	-0.71%
2023/10/20	41	74.00	0	0.00	73.80	41	4,202	0.98%
2023/10/19	0	0.00	35	77.36	77.50	-35	4,170	-0.84%
2023/10/18	6	74.38	0	0.00	74.50	6	4,159	0.14%
2023/10/17	1	76.20	0	0.00	76.40	1	4,178	0.02%
2023/10/16	30	77.00	1	76.50	76.60	29	4,223	0.69%
2023/10/13	1	79.10	0	0.00	79.00	1	4,341	0.02%
2023/10/12	0	0.00	43	79.42	80.40	-43	4,536	-0.95%
2023/10/11	40	76.70	0	0.00	77.60	40	4,504	0.89%
2023/10/06	14	79.63	1	80.00	77.80	13	4,541	0.29%
2023/10/05	1	78.80	0	0.00	78.60	1	4,558	0.02%
2023/10/04	1	80.00	1	81.60	79.50	0	4,587	0.00%
2023/10/03	2	80.25	2	80.60	80.30	0	4,565	0.00%
2023/10/02	1	80.20	3	78.70	79.60	-2	4,556	-0.04%
2023/09/27	1	75.00	0	0.00	76.10	1	4,544	0.02%
2023/09/26	1	78.50	1	77.90	76.10	0	4,556	0.00%
2023/09/25	1	77.80	0	0.00	77.60	1	4,574	0.02%
2023/09/22	1	76.40	3	77.27	77.90	-2	4,706	-0.04%
2023/09/21	2	77.00	1	77.10	76.70	1	4,949	0.02%
2023/09/20	4	80.38	3	79.87	79.80	1	4,966	0.02%
2023/09/19	1	80.70	3	80.87	80.80	-2	4,781	-0.04%
2023/09/18	1	78.40	20	76.60	77.20	-19	4,470	-0.43%
2023/09/15	0	0.00	2	75.40	75.50	-2	4,358	-0.05%
2023/09/14	21	74.80	1	74.90	75.00	20	4,396	0.45%
2023/09/13	0	0.00	2	76.55	77.90	-2	4,267	-0.05%
2023/09/12	0	0.00	0.1	72.30	72.30	-0.1	4,096	0.00%
2023/09/11	0	0.00	3	69.80	70.00	-3	4,151	-0.07%
2023/09/08	1	72.10	0	0.00	71.90	1	4,170	0.02%
2023/09/07	0	0.00	3	72.50	71.80	-3	4,217	-0.07%
2023/09/04	3	71.09	0	0.00	70.00	3	4,279	0.07%
2023/08/31	0	0.00	1	69.10	70.40	-1	4,419	-0.02%
2023/08/30	2	68.65	0	0.00	68.70	2	4,465	0.04%
2023/08/29	0	0.00	1	69.00	69.20	-1	4,567	-0.02%
2023/08/24	0	0.00	1	70.50	70.50	-1	4,796	-0.02%
2023/08/22	0	0.00	2	71.15	71.10	-2	4,888	-0.04%
2023/08/21	1	70.80	1	71.10	70.80	0	4,942	0.00%
2023/08/18	1	70.80	1.2	70.15	70.20	-0.2	5,043	0.00%
2023/08/17	0	0.00	2	68.70	69.80	-2	5,070	-0.04%
2023/08/16	3	67.50	5	66.74	68.40	-2	5,179	-0.04%
2023/08/10	0	0.00	10	63.80	64.10	-10	5,549	-0.18%
2023/08/04	0.1	64.50	0	0.00	64.20	0.1	5,735	0.00%
2023/08/02	4	65.30	0	0.00	65.60	4	5,875	0.07%
2023/08/01	1	66.20	0	0.00	66.20	1	6,035	0.02%
2023/07/28	2	67.60	1	67.50	67.60	1	6,323	0.02%
2023/07/26	1.1	68.59	0	0.00	68.00	1.1	6,442	0.02%
2023/07/25	0	0.00	5	69.70	69.10	-5	6,492	-0.08%
2023/07/24	5	67.90	0	0.00	67.60	5	6,487	0.08%
2023/07/20	0	0.00	1	68.60	68.40	-1	6,591	-0.02%
2023/07/19	3	70.10	0	0.00	69.40	3	6,608	0.05%
2023/07/18	1	70.60	0	0.00	70.30	1	6,643	0.02%
2023/07/17	1	71.80	5	71.92	72.50	-4	6,601	-0.06%
2023/07/14	1	67.30	0	0.00	68.00	1	6,624	0.02%
2023/07/13	0	0.00	2	67.20	67.20	-2	6,684	-0.03%
2023/07/12	1	66.30	0	0.00	66.10	1	6,748	0.01%
2023/07/07	1	66.10	0	0.00	66.10	1	6,849	0.01%
2023/07/05	2	68.10	0	0.00	67.70	2	6,894	0.03%
2023/06/30	2	66.60	1	68.00	66.90	1	6,965	0.01%
2023/06/29	6	65.67	6	65.57	66.30	0	6,907	0.00%
2023/06/26	0.1	71.10	0	0.00	71.00	0.1	6,769	0.00%
2023/06/21	0	0.00	1	72.10	72.80	-1	6,872	-0.01%
2023/06/20	0	0.00	3	72.23	72.10	-3	6,909	-0.04%
2023/06/19	0	0.00	10	70.80	70.30	-10	6,905	-0.14%
2023/06/16	1	71.90	2	71.55	71.50	-1	6,935	-0.01%
2023/06/15	1	74.00	1	74.90	73.20	0	6,930	0.00%
2023/06/14	0	0.00	1	72.50	72.80	-1	6,841	-0.01%
2023/06/13	1	71.80	0	0.00	71.90	1	6,851	0.01%
2023/06/09	2	71.00	1	71.10	71.20	1	6,808	0.01%
2023/06/08	0	0.00	1	71.20	70.80	-1	6,819	-0.01%
2023/06/07	2	70.05	0	0.00	70.50	2	6,845	0.03%
2023/06/06	0	0.00	1	71.60	72.00	-1	6,872	-0.01%
2023/06/05	2	70.90	0	0.00	71.00	2	6,907	0.03%
2023/06/02	1	72.40	2	72.55	72.40	-1	6,955	-0.01%
2023/05/31	0	0.00	1	69.20	69.20	-1	6,913	-0.01%
2023/05/30	0	67.50	0	0.00	67.40	0	6,874	0.00%
2023/05/29	0	0.00	1	69.40	69.40	-1	6,903	-0.01%
2023/05/25	2	67.55	141	67.59	67.40	-139	6,777	-2.05%	大賣/鉅額交易
2023/05/23	1	66.00	7	67.57	67.50	-6	6,520	-0.09%
2023/05/22	1	66.90	5	67.24	66.60	-4	6,418	-0.06%
2023/05/19	3	64.90	6	64.10	64.70	-3	6,252	-0.05%
2023/05/18	143	64.98	2	64.85	64.50	141	6,154	2.29%	大買/鉅額交易
2023/05/17	0	0.00	1	62.50	62.80	-1	5,962	-0.02%
2023/05/16	0	0.00	1	62.20	61.80	-1	5,820	-0.02%
2023/05/15	4	60.63	0	0.00	60.80	4	5,731	0.07%
2023/05/12	6	61.15	2	61.60	61.60	4	5,693	0.07%
2023/05/09	2	61.40	0	0.00	60.60	2	5,493	0.04%
2023/05/08	1	61.40	0	0.00	61.60	1	5,269	0.02%
2023/05/05	1	62.50	13	62.92	62.90	-12	5,077	-0.24%
2023/05/04	6	61.52	7	61.39	61.20	-1	4,812	-0.02%
2023/05/02	6	59.60	5	59.36	59.50	1	4,548	0.02%
2023/04/28	2	58.10	2	58.20	58.80	0	4,488	0.00%
2023/04/21	1	57.80	10	57.80	57.90	-9	4,125	-0.22%
2023/04/20	7	60.00	0	0.00	59.20	7	4,020	0.17%
2023/04/19	1	61.50	7	60.61	61.50	-6	3,911	-0.15%
2023/04/18	10.3	58.70	12	58.61	58.90	-1.7	3,651	-0.05%
2023/04/17	3	58.50	2	58.20	58.50	1	3,550	0.03%
2023/04/14	0	0.00	3	57.00	57.10	-3	3,370	-0.09%
2023/04/13	5	57.70	1	57.50	57.00	4	3,296	0.12%
2023/04/12	5	57.72	0	0.00	57.60	5	3,216	0.16%
2023/04/11	3	56.10	3	56.73	57.00	0	3,100	0.00%
2023/04/07	11	55.33	2	55.40	55.60	9	2,921	0.31%
2023/04/06	0	0.00	6	53.45	54.70	-6	2,830	-0.21%
2023/03/31	4	53.58	0	0.00	53.50	4	2,787	0.14%
2023/03/30	0	0.00	11	54.25	54.70	-11	2,699	-0.41%
2023/03/29	2	52.80	2	53.10	53.20	0	2,593	0.00%
2023/03/28	3	55.60	0	0.00	55.60	3	2,499	0.12%
2023/03/27	15	56.40	0	0.00	56.00	15	2,421	0.62%
2023/03/24	2	57.10	1	57.20	56.80	1	2,335	0.04%
2023/03/23	0	0.00	10	56.70	56.40	-10	2,203	-0.45%
2023/03/20	11	56.02	5	56.50	55.30	6	2,003	0.30%
2023/03/16	5	56.30	0	0.00	56.60	5	1,906	0.26%
2023/03/15	2	57.20	0	0.00	56.50	2	1,866	0.11%
2023/03/14	1	56.50	1	56.80	57.00	0	1,822	0.00%
2023/03/13	1	57.00	0	0.00	56.80	1	1,792	0.06%
2023/03/10	1	57.60	1	57.70	57.40	0	1,744	0.00%
2023/03/09	1	59.10	6	57.15	57.20	-5	1,676	-0.30%
2023/03/08	10	57.55	20	57.61	58.00	-10	1,543	-0.65%
2023/03/07	1	55.50	3	56.20	56.60	-2	1,438	-0.14%
2023/03/03	1	54.40	1	54.30	54.40	0	1,235	0.00%
2023/03/01	1	52.60	5	52.10	51.70	-4	1,095	-0.37%
2023/02/24	0	0.00	5	49.15	49.20	-5	988	-0.51%
2023/02/23	0	0.00	1	48.60	48.55	-1	970	-0.10%
2023/02/15	0	0.00	5	47.50	47.50	-5	992	-0.50%
2023/02/14	0	0.00	1	47.15	47.25	-1	991	-0.10%
2023/02/13	0	0.00	1	47.15	47.20	-1	993	-0.10%
2023/02/06	20	46.75	0	0.00	46.80	20	982	2.04%
2023/02/01	0	0.00	2	46.00	45.95	-2	984	-0.20%
2023/01/17	0	0.00	6	45.05	45.15	-6	987	-0.61%
2022/12/29	0	0.00	1	42.80	43.60	-1	1,080	-0.09%
2022/12/16	0	0.00	1	43.95	43.85	-1	1,154	-0.09%
2022/12/14	1	44.25	0	0.00	43.90	1	1,151	0.09%
2022/12/13	0	0.00	1	43.00	43.50	-1	1,135	-0.09%
2022/12/06	8	42.79	0	0.00	42.45	8	1,172	0.68%
2022/12/05	1	43.00	0	0.00	42.90	1	1,176	0.08%
2022/12/02	0	0.00	2	43.40	43.35	-2	1,182	-0.17%
2022/11/29	0	0.00	8	42.65	42.70	-8	1,185	-0.67%
2022/11/28	6	41.47	0	0.00	42.25	6	1,182	0.51%
2022/11/23	4	41.15	0	0.00	41.10	4	1,228	0.33%
2022/11/18	1	40.70	0	0.00	41.15	1	1,326	0.08%
2022/11/17	0	0.00	1	40.50	41.00	-1	1,329	-0.08%
2022/11/15	5	41.35	0	0.00	41.45	5	1,506	0.33%
2022/11/14	1	41.05	0	0.00	41.20	1	1,723	0.06%
2022/11/11	0	0.00	1	40.45	40.50	-1	1,777	-0.06%
2022/11/03	0	0.00	1	39.30	39.20	-1	1,907	-0.05%
2022/10/28	2	38.25	0	0.00	38.35	2	2,054	0.10%
2022/10/26	2	38.63	0	0.00	38.65	2	2,072	0.10%
2022/10/20	1	39.45	0	0.00	40.35	1	2,119	0.05%
2022/10/17	0	0.00	1	40.70	41.05	-1	2,103	-0.05%
2022/10/13	0	0.00	3	40.80	40.20	-3	2,110	-0.14%
2022/10/07	1	42.85	1	43.10	43.00	0	2,090	0.00%
2022/10/04	0	0.00	9	41.85	42.10	-9	2,087	-0.43%
2022/09/30	1	42.05	0	0.00	42.25	1	2,096	0.05%
2022/09/29	0	0.00	3	42.57	42.30	-3	2,108	-0.14%
2022/09/23	0	0.00	4	43.34	43.40	-4	2,070	-0.19%
2022/09/15	1	46.90	0	0.00	46.45	1	2,052	0.05%
2022/09/06	5	44.92	1	45.00	44.90	4	2,008	0.20%
2022/08/31	0	0.00	1	47.60	47.60	-1	2,021	-0.05%
2022/08/30	0	0.00	4	46.88	46.80	-4	2,028	-0.20%
2022/08/29	1	46.50	0	0.00	46.10	1	1,999	0.05%
2022/08/26	2	47.48	0	0.00	47.45	2	1,969	0.10%
2022/08/25	5	47.49	0	0.00	47.30	5	1,937	0.26%
2022/08/23	15	46.73	0	0.00	46.00	15	1,885	0.80%
2022/08/22	1	47.65	0	0.00	46.70	1	1,820	0.05%
2022/08/19	5	46.90	0	0.00	48.70	5	1,685	0.30%
2022/08/18	1	44.50	0	0.00	46.10	1	1,456	0.07%
2022/08/16	1	45.70	1	46.25	45.50	0	1,366	0.00%
2022/08/11	0	0.00	3	47.50	47.30	-3	1,299	-0.23%
2022/08/09	0	0.00	3	45.75	45.95	-3	1,277	-0.23%
2022/08/08	4	44.73	0	0.00	45.40	4	1,267	0.32%
2022/08/03	2	45.80	0	0.00	44.85	2	1,179	0.17%
2022/08/01	1	46.40	0	0.00	46.45	1	1,170	0.09%
2022/07/29	1	46.60	0	0.00	47.10	1	1,161	0.09%
2022/07/28	1	45.80	0	0.00	46.20	1	1,151	0.09%
2022/07/26	1	44.95	0	0.00	45.20	1	1,141	0.09%
2022/07/25	1	45.60	0	0.00	45.55	1	1,142	0.09%
2022/07/22	0	0.00	6	46.25	46.25	-6	1,128	-0.53%
2022/07/08	1	41.80	0	0.00	42.10	1	1,143	0.09%
2022/07/06	0	0.00	4	39.80	39.20	-4	1,135	-0.35%
2022/07/04	1	39.65	0	0.00	39.40	1	1,183	0.08%
2022/06/17	2	41.90	0	0.00	41.85	2	1,569	0.13%
2022/05/27	0	0.00	1	44.55	44.55	-1	1,825	-0.05%
2022/05/19	3	44.30	0	0.00	44.20	3	2,089	0.14%
2022/05/09	0	0.00	1	46.15	46.00	-1	2,060	-0.05%
2022/04/29	1	46.10	0	0.00	46.05	1	2,036	0.05%
2022/04/26	1	46.10	5	46.10	46.10	-4	2,056	-0.19%
2022/04/25	0	0.00	15	46.25	46.10	-15	2,055	-0.73%
2022/04/21	2	47.70	0	0.00	47.25	2	2,063	0.10%
2022/04/08	1	48.50	0	0.00	48.10	1	2,062	0.05%
2022/03/30	6	50.23	0	0.00	49.95	6	1,989	0.30%
2022/03/29	1	50.30	0	0.00	50.40	1	1,962	0.05%
2022/03/24	10	56.60	0	0.00	56.60	10	1,753	0.57%
2022/03/15	3	56.10	0	0.00	56.10	3	1,512	0.20%
2022/03/14	5	56.82	0	0.00	56.70	5	1,484	0.34%
2022/03/10	1	57.40	0	0.00	58.00	1	1,462	0.07%
2022/03/07	1	56.90	0	0.00	57.20	1	1,410	0.07%
2022/03/03	0	0.00	1	57.50	57.60	-1	1,349	-0.07%
2022/03/02	4	56.03	4	56.00	56.00	0	1,317	0.00%
2022/03/01	2	55.90	0	0.00	55.90	2	1,295	0.15%
2022/02/25	0	0.00	1	58.00	58.70	-1	1,179	-0.08%
2022/02/21	0	0.00	4	59.35	59.50	-4	1,070	-0.37%
2022/02/18	0	0.00	10	58.90	58.60	-10	1,050	-0.95%
2022/02/17	1	58.80	0	0.00	58.20	1	1,051	0.10%
2022/02/09	0	0.00	1	56.10	56.40	-1	1,001	-0.10%
2022/01/14	12	54.13	0	0.00	54.10	12	913	1.31%
2022/01/13	1	54.80	0	0.00	54.70	1	920	0.11%
2022/01/07	0	0.00	4	54.70	54.90	-4	892	-0.45%
2021/12/30	4	55.60	0	0.00	55.70	4	820	0.49%
2021/12/23	0	0.00	1	53.90	54.00	-1	818	-0.12%
2021/12/17	0	0.00	1	53.40	53.60	-1	839	-0.12%
2021/12/14	2	54.25	0	0.00	54.10	2	805	0.25%
2021/11/26	0	0.00	1	53.40	52.80	-1	763	-0.13%
2021/11/22	2	54.70	0	0.00	54.80	2	751	0.27%
2021/11/17	1	54.20	0	0.00	54.20	1	756	0.13%
2021/11/11	5	54.50	0	0.00	54.40	5	773	0.65%
2021/11/08	5	54.10	0	0.00	54.30	5	781	0.64%
2021/11/03	5	54.40	0	0.00	54.40	5	803	0.62%
2021/11/02	5	53.20	0	0.00	53.40	5	800	0.62%
2021/10/06	0	0.00	1	50.30	50.20	-1	1,298	-0.08%
2021/09/28	0	0.00	1	52.40	52.40	-1	1,348	-0.07%
2021/09/16	2	52.80	0	0.00	52.90	2	1,457	0.14%
2021/09/08	1	51.80	0	0.00	51.70	1	2,102	0.05%
2021/09/06	1	53.20	0	0.00	52.60	1	2,176	0.05%
2021/09/03	1	53.30	1	53.20	53.40	0	2,185	0.00%
2021/09/02	2	53.50	1	53.50	53.30	1	2,192	0.05%
2021/08/31	0	0.00	2	52.30	52.30	-2	2,203	-0.09%
2021/08/30	0	0.00	6	52.30	52.30	-6	2,217	-0.27%
2021/08/26	2	52.50	0	0.00	52.50	2	2,251	0.09%
2021/08/25	3	52.70	0	0.00	52.70	3	2,251	0.13%
2021/08/23	1	51.50	1	51.30	51.30	0	2,251	0.00%
2021/08/20	1	51.30	0	0.00	51.00	1	2,275	0.04%
2021/08/19	0	0.00	3	51.30	51.30	-3	2,291	-0.13%
2021/08/18	0	0.00	1	51.50	52.80	-1	2,270	-0.04%
2021/08/17	3	52.80	0	0.00	52.80	3	2,261	0.13%
2021/08/16	4	53.03	0	0.00	53.00	4	2,258	0.18%
2021/08/03	1	55.90	0	0.00	55.80	1	2,432	0.04%
2021/07/30	0	0.00	1	56.70	56.10	-1	2,422	-0.04%
2021/07/29	1	56.80	1	57.10	57.10	0	2,421	0.00%
2021/07/28	1	58.40	1	58.10	58.50	0	2,367	0.00%
2021/07/26	2	57.50	0	0.00	57.20	2	2,331	0.09%
2021/07/22	7	57.13	7	56.61	56.80	0	2,316	0.00%
2021/07/16	0	0.00	1	55.70	55.90	-1	2,274	-0.04%
2021/07/15	2	55.15	1	55.10	55.50	1	2,260	0.04%
2021/07/09	0	0.00	1	54.20	54.00	-1	2,270	-0.04%
2021/07/06	0	0.00	2	53.20	53.20	-2	2,368	-0.08%
2021/06/30	0	0.00	1	55.00	55.00	-1	2,509	-0.04%
2021/06/25	0	0.00	25	54.34	54.60	-25	2,870	-0.87%
2021/06/23	21	53.56	7	52.87	53.60	14	2,930	0.48%
2021/06/22	2	52.10	0	0.00	52.70	2	2,906	0.07%
2021/06/18	5	55.60	5	54.90	54.20	0	2,840	0.00%
2021/06/16	5	51.82	0	0.00	51.80	5	2,746	0.18%
2021/06/15	0	0.00	1	52.60	52.10	-1	2,770	-0.04%
2021/06/11	0	0.00	310	49.53	49.40	-310	2,734	-11.34%	大賣/鉅額交易
2021/06/08	0	0.00	90	49.52	49.45	-90	2,803	-3.21%
2021/06/02	5	51.70	0	0.00	51.80	5	3,069	0.16%
2021/05/31	0	0.00	1	52.30	51.70	-1	3,324	-0.03%
2021/05/28	1	51.90	1	52.20	52.00	0	3,366	0.00%
2021/05/27	1	52.70	1	50.60	52.70	0	3,499	0.00%
2021/05/19	1	50.30	0	0.00	50.20	1	3,767	0.03%
2021/05/18	1	49.80	1	49.95	49.85	0	3,770	0.00%
2021/05/17	0	0.00	1	48.20	48.10	-1	3,754	-0.03%
2021/05/13	1	50.10	0	0.00	50.00	1	3,688	0.03%
2021/05/12	2	51.55	2	51.45	50.30	0	3,665	0.00%
2021/05/10	1	55.80	0	0.00	55.00	1	3,592	0.03%
2021/04/29	1	57.60	0	0.00	57.50	1	3,523	0.03%
2021/04/28	1	57.50	1	57.60	57.50	0	3,511	0.00%
2021/04/23	2	56.90	0	0.00	56.50	2	3,505	0.06%
2021/04/22	4	56.78	0	0.00	56.30	4	3,499	0.11%
2021/04/21	1	58.20	0	0.00	57.70	1	3,470	0.03%
2021/04/20	1	58.10	0	0.00	58.30	1	3,471	0.03%
2021/04/19	2	57.30	0	0.00	57.90	2	3,456	0.06%
2021/04/14	0	0.00	1	56.60	57.00	-1	3,434	-0.03%
2021/04/12	3	58.50	0	0.00	58.60	3	3,359	0.09%
2021/04/09	1	58.00	0	0.00	58.50	1	3,322	0.03%
2021/04/08	2	58.55	0	0.00	58.60	2	3,282	0.06%
2021/04/06	2	57.40	0	0.00	57.00	2	3,172	0.06%
2021/04/01	2	59.35	0	0.00	58.90	2	3,119	0.06%
2021/03/30	4	65.78	8	65.58	66.80	-4	2,822	-0.14%
2021/03/25	3	65.10	1	65.00	65.20	2	2,583	0.08%
2021/03/23	0	0.00	4	65.40	65.70	-4	2,446	-0.16%
2021/03/19	100	62.33	2	63.45	63.50	98	2,297	4.26%
2021/03/17	0	0.00	1	62.10	62.10	-1	2,220	-0.05%
2021/03/16	100	61.63	0	0.00	61.70	100	2,202	4.54%
2021/03/12	5	61.04	0	0.00	61.00	5	2,216	0.23%
2021/03/11	203	61.79	1	61.90	61.50	202	2,203	9.17%	大買/鉅額交易
2021/03/10	0	0.00	1	61.80	61.90	-1	2,187	-0.05%
2021/03/09	3	61.20	0	0.00	61.80	3	2,141	0.14%
2021/03/08	5	59.90	0	0.00	60.60	5	2,060	0.24%
2021/03/05	2	59.65	3	58.00	58.90	-1	1,955	-0.05%
2021/03/04	8	57.04	7	56.77	56.50	1	1,792	0.06%
2021/03/03	2	55.40	0	0.00	56.40	2	1,702	0.12%
2021/02/26	1	55.20	8	56.63	56.90	-7	1,512	-0.46%
2021/02/25	0	0.00	1	51.80	51.80	-1	1,297	-0.08%
2021/02/24	1	51.50	1	51.20	51.10	0	1,288	0.00%
2021/02/23	0	0.00	1	51.70	51.90	-1	1,275	-0.08%
2021/02/22	1	51.40	4	51.05	51.00	-3	1,243	-0.24%
2021/02/03	1	47.70	0	0.00	47.65	1	1,170	0.09%
2021/02/01	0	0.00	2	48.00	47.85	-2	1,183	-0.17%
2021/01/22	3	47.65	0	47.90	48.00	3	1,163	0.25%
2021/01/19	4	48.35	2	48.40	48.35	2	1,202	0.17%
2021/01/06	0	0.00	10	48.35	48.10	-10	1,231	-0.81%
2021/01/05	2	48.75	0	0.00	48.75	2	1,224	0.16%
2020/12/28	10	48.49	0	0.00	48.65	10	1,257	0.80%
2020/12/22	2	47.90	0	0.00	47.65	2	1,239	0.16%
2020/12/15	0	0.00	2	48.20	48.10	-2	1,247	-0.16%
2020/12/09	0	0.00	1	49.65	49.50	-1	1,328	-0.08%
2020/12/07	0	0.00	2	49.93	49.65	-2	1,289	-0.16%
2020/11/12	1	48.40	0	0.00	48.20	1	2,428	0.04%
2020/11/09	1	47.65	1	48.10	48.35	0	2,531	0.00%
2020/09/25	1	44.85	1	45.35	45.00	0	2,706	0.00%
2020/09/21	1	46.90	0	0.00	46.65	1	2,827	0.04%
2020/09/15	1	46.45	0	0.00	46.45	1	3,146	0.03%
2020/09/11	1	46.45	0	0.00	46.10	1	3,178	0.03%
2020/09/10	1	47.15	0	0.00	47.25	1	3,167	0.03%
2020/09/08	0	0.00	1	47.75	48.05	-1	3,157	-0.03%
2020/08/31	0	0.00	1	49.50	48.80	-1	3,100	-0.03%
2020/08/28	1	49.90	0	0.00	50.00	1	3,021	0.03%
2020/08/27	1	49.85	4	49.90	49.80	-3	2,950	-0.10%
2020/08/25	0	0.00	1	46.45	46.90	-1	2,570	-0.04%
2020/08/24	1	46.15	0	0.00	46.15	1	2,442	0.04%
2020/08/21	0	0.00	1	44.60	44.90	-1	2,317	-0.04%
2020/08/17	1	44.50	1	44.80	44.55	0	2,211	0.00%
2020/08/14	0	0.00	3	44.37	44.00	-3	2,186	-0.14%
2020/08/10	0	0.00	1	43.05	43.05	-1	2,137	-0.05%
2020/08/07	1	42.15	0	0.00	42.25	1	2,133	0.05%
2020/08/06	1	42.10	0	0.00	42.10	1	2,152	0.05%
2020/07/31	0	0.00	2	42.35	42.15	-2	2,230	-0.09%
2020/07/21	2	42.70	0	0.00	42.50	2	2,224	0.09%
2020/07/14	0	0.00	1	42.50	42.50	-1	2,197	-0.05%
2020/07/10	1	43.05	0	0.00	42.90	1	2,183	0.05%
2020/07/09	0	0.00	1	43.80	43.80	-1	2,172	-0.05%
2020/07/07	2	45.00	9	45.50	45.05	-7	2,104	-0.33%
2020/07/06	0	0.00	3	44.55	44.60	-3	2,043	-0.15%
2020/07/03	6	43.70	0	0.00	43.85	6	2,017	0.30%
2020/07/02	0	0.00	10	43.70	43.80	-10	2,022	-0.49%
2020/07/01	0	0.00	11	44.00	43.60	-11	2,003	-0.55%
2020/06/30	10	43.48	2	42.43	43.45	8	1,970	0.41%
2020/06/29	14	41.82	10	41.98	41.95	4	1,890	0.21%
2020/06/24	2	41.88	7	42.60	42.60	-5	1,808	-0.28%
2020/06/23	8	41.78	0	0.00	42.30	8	1,803	0.44%
2020/06/22	10	41.55	0	0.00	42.85	10	1,731	0.58%
2020/06/19	2	42.50	0	0.00	41.95	2	1,681	0.12%
2020/06/16	1	42.75	0	0.00	42.95	1	1,619	0.06%
2020/06/15	3	42.50	0	0.00	42.30	3	1,663	0.18%
2020/06/08	1	45.60	0	0.00	45.15	1	1,808	0.06%
2020/06/05	0	0.00	2	44.58	44.90	-2	1,797	-0.11%
2020/06/01	2	43.60	0	0.00	43.70	2	1,879	0.11%
2020/05/27	1	44.10	1	44.60	44.65	0	1,866	0.00%
2020/05/21	1	44.40	0	0.00	44.45	1	1,874	0.05%
2020/05/12	0	0.00	1	45.70	46.20	-1	2,036	-0.05%
2020/05/08	0	0.00	2	46.40	46.45	-2	2,051	-0.10%
2020/05/07	3	47.33	3	45.85	46.85	0	2,040	0.00%
2020/04/28	3	43.55	0	0.00	43.65	3	2,082	0.14%
2020/04/27	0	0.00	1	43.80	43.70	-1	2,141	-0.05%
2020/04/24	1	42.95	0	0.00	43.15	1	2,144	0.05%
2020/04/15	0	0.00	2	44.20	43.95	-2	2,137	-0.09%
2020/03/31	3	42.85	3	42.25	42.25	0	2,047	0.00%
2020/03/27	2	43.00	1	43.55	42.00	1	2,040	0.05%
2020/03/26	1	44.25	2	45.25	45.55	-1	1,971	-0.05%
2020/03/24	2	41.80	0	0.00	41.80	2	1,887	0.11%
2020/03/16	0	0.00	3	47.95	47.20	-3	1,702	-0.18%
2020/03/13	0	0.00	14	46.23	47.20	-14	1,653	-0.85%
2020/03/09	0	0.00	5	50.06	49.00	-5	1,495	-0.33%
2020/03/05	0	0.00	5	51.00	51.00	-5	1,424	-0.35%
2020/03/04	0	0.00	2	49.75	49.80	-2	1,402	-0.14%
2020/03/03	0	0.00	30	49.26	49.15	-30	1,388	-2.16%
2020/02/20	0	0.00	40	51.21	51.50	-40	1,376	-2.91%
2020/02/19	1	50.80	0	0.00	51.30	1	1,364	0.07%
2020/02/12	0	0.00	7	50.24	50.40	-7	1,179	-0.59%
2020/02/07	0	0.00	3	49.58	49.80	-3	1,146	-0.26%
2020/02/04	2	49.00	1	49.50	49.00	1	1,081	0.09%
2020/01/30	0	0.00	1	47.60	49.10	-1	1,025	-0.10%
2020/01/20	0	0.00	15	48.50	49.15	-15	970	-1.55%
2020/01/07	0	0.00	1	46.35	46.40	-1	1,113	-0.09%
2020/01/06	0	0.00	1	46.20	46.20	-1	1,117	-0.09%
2020/01/03	2	46.75	0	0.00	46.80	2	1,136	0.18%
2019/12/17	1	47.05	0	0.00	47.20	1	1,358	0.07%
2019/12/16	0	0.00	2	46.80	46.90	-2	1,352	-0.15%
2019/12/13	3	46.50	1	46.50	46.35	2	1,366	0.15%
2019/12/12	2	46.95	0	0.00	46.65	2	1,371	0.15%
2019/12/10	1	46.90	0	0.00	46.80	1	1,383	0.07%
2019/12/04	0	0.00	2	46.05	46.05	-2	1,405	-0.14%
2019/12/03	1	46.30	0	0.00	46.30	1	1,415	0.07%
2019/12/02	5	47.02	0	0.00	46.20	5	1,436	0.35%
2019/11/29	0	0.00	2	47.00	46.95	-2	1,438	-0.14%
2019/11/28	1	46.80	0	0.00	46.50	1	1,483	0.07%
2019/11/27	1	46.75	0	0.00	46.75	1	1,512	0.07%
2019/11/22	1	46.40	0	0.00	46.40	1	1,568	0.06%
2019/11/19	2	47.05	0	0.00	47.00	2	1,567	0.13%
2019/11/14	2	47.90	0	0.00	47.45	2	1,640	0.12%
2019/11/13	2	48.50	0	0.00	48.55	2	1,773	0.11%
2019/10/29	0	0.00	1	49.40	49.80	-1	2,177	-0.05%
2019/10/24	1	49.60	0	0.00	49.75	1	2,185	0.05%
2019/10/23	0	0.00	1	50.00	50.20	-1	2,147	-0.05%
2019/10/09	0	0.00	10	48.65	48.10	-10	2,025	-0.49%
2019/10/07	0	0.00	2	48.80	48.70	-2	2,003	-0.10%
2019/09/24	2	47.35	0	0.00	48.40	2	2,095	0.10%
2019/09/05	1	48.25	1	47.95	48.10	0	2,602	0.00%
2019/08/30	4	47.48	0	0.00	47.35	4	2,557	0.16%
2019/08/28	3	48.37	0	0.00	47.85	3	2,532	0.12%
2019/08/21	8	48.33	0	0.00	48.50	8	2,473	0.32%
2019/08/20	0	0.00	10	48.45	48.45	-10	2,452	-0.41%
2019/08/19	1	48.50	0	0.00	47.80	1	2,428	0.04%
2019/08/16	3	49.20	0	0.00	48.45	3	2,381	0.13%
2019/08/15	10	47.05	0	0.00	47.55	10	2,228	0.45%
2019/08/14	6	47.00	6	46.00	46.00	0	2,149	0.00%
2019/08/06	0	0.00	5	46.50	46.50	-5	2,088	-0.24%
2019/08/05	5	47.00	0	0.00	47.35	5	2,043	0.24%
2019/08/02	0	0.00	6	46.20	46.70	-6	2,001	-0.30%
2019/08/01	6	46.00	5	45.70	46.60	1	1,975	0.05%
2019/07/09	0	0.00	1	44.80	44.85	-1	2,219	-0.05%
2019/07/03	1	46.00	0	0.00	45.85	1	2,220	0.05%
2019/07/01	1	46.90	3	46.60	46.75	-2	2,179	-0.09%
2019/06/28	0	0.00	1	46.80	46.60	-1	2,202	-0.05%
2019/06/27	1	46.50	4	46.45	46.40	-3	2,238	-0.13%
2019/06/24	5	48.09	2	48.15	48.15	3	2,100	0.14%
2019/06/21	4	48.40	4	47.90	47.90	0	1,971	0.00%
2019/06/13	1	44.55	0	0.00	44.50	1	1,764	0.06%
2019/06/10	0	0.00	10	43.70	43.65	-10	1,842	-0.54%
2019/05/29	10	40.70	0	0.00	40.80	10	2,069	0.48%
2019/05/23	0	0.00	3	42.50	42.70	-3	2,114	-0.14%
2019/05/10	3	44.90	4	44.35	44.75	-1	2,189	-0.05%
2019/05/08	0	0.00	1	46.10	45.90	-1	2,185	-0.05%
2019/04/23	0	0.00	5	46.50	46.85	-5	2,157	-0.23%
2019/04/19	1	47.00	0	0.00	46.80	1	2,109	0.05%
2019/04/18	0	48.45	0	0.00	48.40	0	2,015	0.00%
2019/04/10	0	0.00	1	49.00	49.50	-1	1,931	-0.05%
2019/04/08	1	48.50	1	48.60	48.55	0	1,869	0.00%
2019/04/02	0	49.60	0	0.00	49.60	0	1,822	0.00%
2019/04/01	12	49.90	9	49.80	49.05	3	1,782	0.17%
2019/03/25	0	51.70	0	0.00	51.70	0	1,663	0.00%
2019/03/21	0	0.00	1	50.90	50.90	-1	1,655	-0.06%
2019/03/20	5	50.90	0	0.00	50.90	5	1,678	0.30%
2019/03/19	2	50.40	3	50.70	50.50	-1	1,679	-0.06%
2019/03/18	0	0.00	2	51.00	51.00	-2	1,657	-0.12%
2019/03/14	8	50.90	12	51.40	51.50	-4	1,591	-0.25%
2019/03/13	3	50.80	3	50.80	50.40	0	1,557	0.00%
2019/03/08	0	0.00	2	50.10	50.20	-2	1,513	-0.13%
2019/03/06	9	49.36	0	0.00	49.65	9	1,457	0.62%
2019/03/05	0	0.00	13	48.88	49.00	-13	1,440	-0.90%
2019/03/04	1	48.40	1	48.30	48.40	0	1,388	0.00%
2019/02/26	0	0.00	1	46.80	46.80	-1	1,280	-0.08%
2019/02/19	1	45.50	0	0.00	45.30	1	1,186	0.08%
2019/02/15	0	0.00	2	45.00	46.00	-2	1,174	-0.17%
2019/02/12	0	0.00	6	46.25	45.95	-6	1,119	-0.54%
2019/02/11	0	0.00	1	45.90	46.15	-1	1,093	-0.09%
2019/01/25	1	44.60	0	0.00	44.60	1	972	0.10%
2019/01/21	0	0.00	2	42.90	42.85	-2	888	-0.23%
2019/01/09	0	0.00	4	43.40	43.50	-4	936	-0.43%
2019/01/08	1	42.30	2	43.10	42.30	-1	907	-0.11%
2019/01/07	0	0.00	6	42.32	42.50	-6	882	-0.68%
2018/12/12	3	40.15	0	0.00	40.50	3	889	0.34%
2018/12/10	2	39.20	0	0.00	38.80	2	865	0.23%
2018/11/27	0	0.00	10	36.85	36.75	-10	874	-1.14%
2018/11/15	0	0.00	1	37.60	37.60	-1	942	-0.11%
2018/11/08	0.3	38.40	0	0.00	38.05	0.3	957	0.03%
2018/09/19	1	41.00	0	0.00	40.95	1	1,177	0.08%
2018/09/18	0	0.00	5	40.30	40.50	-5	1,178	-0.42%
2018/09/14	5	39.70	0	0.00	40.20	5	1,244	0.40%
2018/08/10	4	42.60	0	0.00	42.35	4	1,529	0.26%
2018/08/08	1	42.90	0	0.00	42.95	1	1,532	0.07%
2018/08/07	14	42.82	0	0.00	42.70	14	1,532	0.91%
2018/08/06	3	43.05	0	0.00	43.00	3	1,522	0.20%
2018/08/02	5	44.30	0	0.00	43.15	5	1,549	0.32%
2018/08/01	0	0.00	5	44.32	45.00	-5	1,511	-0.33%
2018/07/31	1	46.65	0	0.00	46.65	1	1,494	0.07%
2018/07/30	0	0.00	10	45.70	45.70	-10	1,472	-0.68%
2018/07/25	0	0.00	1	46.65	46.65	-1	1,476	-0.07%
2018/07/23	0	0.00	10	46.70	46.15	-10	1,473	-0.68%
2018/07/20	0	0.00	10	45.75	45.45	-10	1,439	-0.69%
2018/07/19	0	0.00	10	45.80	45.80	-10	1,437	-0.70%
2018/07/18	0	0.00	5	46.40	46.50	-5	1,447	-0.35%
2018/07/13	10	46.00	0	0.00	46.00	10	1,419	0.70%
2018/07/12	0	0.00	1	45.70	45.70	-1	1,409	-0.07%
2018/07/05	1	43.70	0	0.00	43.75	1	1,547	0.06%
2018/07/03	0	0.00	1	45.20	44.35	-1	1,599	-0.06%
2018/07/02	0	0.00	10	45.00	45.00	-10	1,616	-0.62%
2018/06/28	1	43.20	0	0.00	43.00	1	1,599	0.06%
2018/06/27	1	43.85	0	0.00	43.85	1	1,587	0.06%
2018/06/26	10	44.70	0	0.00	44.30	10	1,643	0.61%
2018/06/25	5	44.55	0	0.00	44.05	5	1,628	0.31%
2018/06/20	0	0.00	6	46.30	47.25	-6	1,475	-0.41%
2018/06/15	1	44.45	0	0.00	44.05	1	1,259	0.08%
2018/06/13	0	0.00	1	45.55	44.70	-1	1,274	-0.08%
2018/05/30	5	42.70	0	0.00	42.60	5	1,348	0.37%
2018/05/14	0	0.00	3	43.50	43.50	-3	1,480	-0.20%
2018/05/10	3	43.40	0	0.00	43.60	3	1,492	0.20%
2018/04/16	1	45.10	0	0.00	45.10	1	1,849	0.05%
2018/04/12	0	0.00	2	45.15	45.30	-2	1,958	-0.10%
2018/04/10	1	44.60	1	44.05	44.25	0	2,091	0.00%
2018/04/03	4	43.76	0	0.00	43.80	4	2,382	0.17%
2018/03/13	0	0.00	5	44.50	44.70	-5	2,989	-0.17%
2018/03/12	3	43.50	0	0.00	44.55	3	2,938	0.10%
2018/03/06	0	0.00	2	42.25	42.40	-2	2,936	-0.07%
2018/02/27	4	43.20	0	0.00	43.00	4	3,036	0.13%
2018/02/01	0	0.00	1	43.35	43.25	-1	3,016	-0.03%
2018/01/31	2	43.30	2	43.80	43.45	0	3,021	0.00%
2018/01/26	0	0.00	3	43.05	43.05	-3	2,959	-0.10%
2018/01/24	3	43.65	0	0.00	43.60	3	2,961	0.10%
2018/01/22	10	43.90	0	0.00	43.70	10	2,924	0.34%
2018/01/19	5	44.50	0	0.00	44.10	5	2,918	0.17%
2018/01/17	10	43.60	0	0.00	43.55	10	2,818	0.35%
2018/01/12	0	43.80	2	43.75	43.75	-2	2,775	-0.07%
2018/01/11	10	43.00	0	0.00	42.95	10	2,756	0.36%
2018/01/10	2	43.30	3	43.10	43.15	-1	2,738	-0.04%
2018/01/09	2	44.13	0	0.00	44.00	2	2,712	0.07%
2018/01/08	13	46.06	2	44.80	44.65	11	2,675	0.41%
2018/01/04	1	47.70	1	48.30	48.50	0	2,501	0.00%
2018/01/03	5	47.60	15	45.93	48.60	-10	2,395	-0.42%