台肥 (1722)-凱基-桃園券商分點個股進出

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
64.9
漲跌
▲0.7
漲幅
+1.09%
成交量
4,968張
產業
上市化學類股
593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－凱基-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園券商分點個股進出
凱基-桃園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
2024/04/25	0.1	65.10	3.2	65.02	64.90	-3.1	2,275	-0.13%
2024/04/22	0	63.50	0	0.00	63.20	0	2,125	0.00%
2024/04/19	0	0.00	12	63.48	62.40	-12	2,029	-0.59%
2024/04/18	4	61.93	1	61.90	62.20	3	1,930	0.16%
2024/04/17	2	62.00	0	0.00	61.60	2	1,876	0.11%
2024/04/16	9.3	62.11	0	0.00	61.80	9.3	1,875	0.49%
2024/04/15	1	62.80	0	0.00	62.90	1	1,841	0.05%
2024/04/12	3	62.83	0	0.00	63.00	3	1,828	0.16%
2024/04/11	1	63.20	0	0.00	63.20	1	1,812	0.06%
2024/04/10	1.2	63.53	0	0.00	63.60	1.2	1,822	0.06%
2024/04/09	2	64.00	0	0.00	64.00	2	1,839	0.11%
2024/04/08	5	63.30	0	0.00	63.40	5	1,858	0.27%
2024/04/02	0	63.90	2	63.75	63.90	-2	1,869	-0.11%
2024/04/01	5	63.42	0	0.00	63.30	5	1,856	0.27%
2024/03/29	2	63.30	1	63.30	63.00	1	1,856	0.05%
2024/03/27	1	62.90	0	0.00	63.10	1	1,942	0.05%
2024/03/26	0.1	62.90	0	0.00	62.90	0.1	2,073	0.00%
2024/03/25	0	64.00	0	0.00	63.50	0	2,138	0.00%
2024/03/22	1	63.60	0	0.00	63.60	1	2,233	0.04%
2024/03/21	2	64.00	0	0.00	64.70	2	2,328	0.09%
2024/03/20	4	64.30	1	64.00	63.80	3	2,629	0.11%
2024/03/19	6	63.58	0	0.00	63.40	6	2,705	0.22%
2024/03/18	0.3	64.50	0	0.00	64.10	0.3	2,723	0.01%
2024/03/15	2	64.90	0	0.00	64.50	2	2,727	0.07%
2024/03/14	3	65.40	0	0.00	65.50	3	2,720	0.11%
2024/03/11	0	65.70	0	0.00	65.30	0	2,708	0.00%
2024/03/08	0.4	65.80	3	65.23	65.10	-2.6	2,709	-0.10%
2024/03/07	10	67.10	0.4	67.33	67.00	9.6	2,670	0.36%
2024/03/06	3	66.90	4	66.90	67.60	-1	2,663	-0.04%
2024/03/05	0	66.60	2	66.60	66.70	-2	2,680	-0.07%
2024/03/04	0	0.00	3	66.60	66.70	-3	2,705	-0.11%
2024/03/01	5	66.20	0	0.00	66.20	5	2,712	0.18%
2024/02/29	0.5	66.80	0	0.00	66.60	0.5	2,712	0.02%
2024/02/27	0	0.00	7	65.96	66.00	-7	2,704	-0.26%
2024/02/26	0	0.00	2	66.70	66.50	-2	2,687	-0.07%
2024/02/21	0	67.70	0	0.00	67.70	0	2,677	0.00%
2024/02/16	0	67.30	0	0.00	67.20	0	2,723	0.00%
2024/02/15	0	66.60	0	0.00	67.10	0	2,732	0.00%
2024/02/02	15	67.00	0	0.00	66.80	15	2,717	0.55%
2024/01/31	1	68.10	20	68.30	68.00	-19	2,698	-0.70%
2024/01/30	1	69.60	17	68.63	68.60	-16	2,672	-0.60%
2024/01/29	0	0.00	25	68.32	68.70	-25	2,616	-0.96%
2024/01/22	0	0.00	1	63.40	63.10	-1	2,574	-0.04%
2024/01/17	0	0.00	1	63.30	62.80	-1	2,554	-0.04%
2024/01/16	0	0.00	4	64.63	64.20	-4	2,516	-0.16%
2024/01/15	0	0.00	1	65.30	65.40	-1	2,510	-0.04%
2024/01/12	0	0.00	1	65.00	65.10	-1	2,519	-0.04%
2024/01/11	0	0.00	1	65.50	65.20	-1	2,528	-0.04%
2024/01/10	28	66.27	6	66.35	65.60	22	2,549	0.86%
2024/01/09	5	67.10	3.2	66.98	66.70	1.8	2,538	0.07%
2024/01/08	0	0.00	2	67.95	68.00	-2	2,548	-0.08%
2024/01/04	0	0.00	29	67.99	67.90	-29	2,600	-1.11%
2024/01/03	3	67.93	1.7	67.82	68.00	1.3	2,654	0.05%
2024/01/02	2.1	68.31	4.1	68.58	68.70	-2	2,686	-0.07%
2023/12/29	4.1	67.55	5	67.28	67.60	-0.9	2,663	-0.03%
2023/12/28	0.5	67.10	9	66.78	66.90	-8.5	2,673	-0.32%
2023/12/26	2	66.90	2	67.00	66.80	0	2,690	0.00%
2023/12/25	9	66.61	1	66.60	66.80	8	2,690	0.30%
2023/12/22	9	65.80	2	66.40	67.40	7	2,674	0.26%
2023/12/21	18	66.68	4	66.60	66.40	14	2,582	0.54%
2023/12/20	0	0.00	3	67.53	68.30	-3	2,454	-0.12%
2023/12/19	5	67.04	1	66.60	67.10	4	2,366	0.17%
2023/12/18	10	67.30	21	68.19	66.80	-11	2,281	-0.48%
2023/12/15	0	0.00	23	69.56	68.20	-23	2,168	-1.06%
2023/12/14	0	0.00	2	66.80	67.50	-2	1,849	-0.11%
2023/12/12	0	0.00	1	64.50	64.50	-1	1,770	-0.06%
2023/12/11	5	63.90	0	0.00	64.30	5	1,787	0.28%
2023/12/08	5	63.22	0	0.00	63.50	5	1,762	0.28%
2023/12/07	0	0.00	0.4	63.60	63.40	-0.4	1,758	-0.02%
2023/12/06	3.4	63.92	1	63.60	63.80	2.4	1,759	0.14%
2023/12/05	5	63.30	1	63.60	63.80	4	1,753	0.23%
2023/12/04	0	0.00	3.1	63.80	63.90	-3.1	1,752	-0.18%
2023/12/01	1	63.70	0	0.00	63.60	1	1,741	0.06%
2023/11/30	1	63.70	0	0.00	63.70	1	1,746	0.06%
2023/11/29	0	0.00	12	63.82	64.10	-12	1,722	-0.70%
2023/11/28	2	63.30	2	63.30	63.40	0	1,684	0.00%
2023/11/27	0	0.00	0.5	63.00	62.70	-0.5	1,681	-0.03%
2023/11/24	0.6	62.67	0	0.00	62.70	0.6	1,696	0.04%
2023/11/21	0	0.00	3	61.90	62.00	-3	1,786	-0.17%
2023/11/20	10	61.90	0	0.00	61.90	10	1,821	0.55%
2023/11/16	0	0.00	2	62.40	62.30	-2	1,835	-0.11%
2023/11/15	5	62.00	0	0.00	62.10	5	1,815	0.28%
2023/11/14	10	61.30	0	0.00	61.40	10	1,789	0.56%
2023/11/07	10	61.10	0	0.00	60.90	10	1,888	0.53%
2023/11/06	0	0.00	1	61.20	61.00	-1	1,902	-0.05%
2023/11/03	1	60.30	0	0.00	60.40	1	1,924	0.05%
2023/11/01	6	59.67	0	0.00	59.60	6	1,939	0.31%
2023/10/30	0	0.00	3	60.40	60.00	-3	1,947	-0.15%
2023/10/27	0	0.00	1	60.70	60.40	-1	1,947	-0.05%
2023/10/26	0	0.00	2	60.25	60.10	-2	1,965	-0.10%
2023/10/25	0	60.70	2	60.50	60.50	-2	1,973	-0.10%
2023/10/23	0	0.00	3	60.50	60.50	-3	2,003	-0.15%
2023/10/20	1	60.20	3	60.43	60.20	-2	2,028	-0.10%
2023/10/18	0	0.00	3	61.60	61.50	-3	2,097	-0.14%
2023/10/17	12	62.40	2	62.80	62.30	10	2,083	0.48%
2023/10/16	30	63.20	26	63.31	63.40	4	2,091	0.19%
2023/10/13	9	62.80	7	63.07	62.80	2	2,071	0.10%
2023/10/12	24	62.70	29	62.60	62.70	-5	2,066	-0.24%
2023/10/11	2	61.80	22	61.94	62.50	-20	2,147	-0.93%
2023/10/06	46	61.00	5	60.58	60.80	41	2,107	1.94%
2023/10/05	2	59.50	1	59.60	59.50	1	2,053	0.05%
2023/10/04	2	59.05	1	58.60	58.70	1	2,102	0.05%
2023/10/03	3	58.30	0	0.00	58.60	3	2,078	0.15%
2023/10/02	7	58.64	0	0.00	58.80	7	2,058	0.34%
2023/09/28	9.5	58.94	1	58.90	58.90	8.5	2,055	0.41%
2023/09/27	0	0.00	1	59.10	59.10	-1	2,046	-0.05%
2023/09/26	0	0.00	1	59.30	59.20	-1	2,040	-0.05%
2023/09/25	1	60.10	2	59.75	60.00	-1	2,029	-0.05%
2023/09/22	2	59.20	0	59.60	59.60	2	2,014	0.10%
2023/09/21	2	59.75	3	59.80	59.50	-1	2,009	-0.05%
2023/09/20	2	60.25	3	60.33	60.20	-1	1,972	-0.05%
2023/09/19	0	0.00	1	60.60	60.40	-1	1,964	-0.05%
2023/09/18	1	60.70	1	60.93	60.60	0	1,947	0.00%
2023/09/14	1	60.80	4	60.90	60.80	-3	1,887	-0.16%
2023/09/13	1	60.10	0	0.00	60.00	1	1,850	0.05%
2023/09/12	1	60.30	0	0.00	60.40	1	1,853	0.05%
2023/09/11	0	60.30	0	0.00	60.10	0	1,838	0.00%
2023/09/07	0	0.00	1	60.20	60.40	-1	1,833	-0.05%
2023/09/06	1	60.30	1	60.30	60.30	0	1,829	0.00%
2023/09/05	0	0.00	2	60.55	60.70	-2	1,825	-0.11%
2023/09/04	1	60.40	1	60.50	60.50	0	1,834	0.00%
2023/09/01	0	0.00	2	60.15	60.40	-2	1,853	-0.11%
2023/08/30	2	60.20	4	60.15	60.10	-2	1,837	-0.11%
2023/08/29	1	59.90	2	59.40	59.80	-1	1,818	-0.06%
2023/08/28	0	0.00	1	59.40	58.90	-1	1,807	-0.06%
2023/08/25	0.1	60.00	2	59.70	59.60	-1.9	1,814	-0.10%
2023/08/24	7	62.71	1	62.80	62.70	6	1,752	0.34%
2023/08/23	2	63.20	0	0.00	63.20	2	1,709	0.12%
2023/08/18	1	62.40	0	0.00	62.50	1	1,680	0.06%
2023/08/17	0	0.00	2	62.50	62.70	-2	1,682	-0.12%
2023/08/16	0	0.00	1.2	62.83	62.60	-1.2	1,668	-0.07%
2023/08/15	0	0.00	3	62.77	62.70	-3	1,658	-0.18%
2023/08/14	0	0.00	4	61.58	62.20	-4	1,648	-0.24%
2023/08/11	4.2	62.12	2	62.35	62.00	2.2	1,619	0.14%
2023/08/10	1	62.70	3	62.80	62.60	-2	1,586	-0.13%
2023/08/09	2	63.40	2	63.50	63.40	0	1,578	0.00%
2023/08/08	0	0.00	1	63.40	63.00	-1	1,550	-0.06%
2023/08/07	0	0.00	2.2	63.26	63.60	-2.2	1,560	-0.14%
2023/08/04	0	0.00	2	63.20	63.00	-2	1,567	-0.13%
2023/08/02	0	0.00	1	63.80	63.50	-1	1,595	-0.06%
2023/08/01	0	0.00	2.1	64.60	64.40	-2.1	1,622	-0.13%
2023/07/31	0	0.00	8	64.40	64.20	-8	1,630	-0.49%
2023/07/28	0	0.00	1	64.60	64.40	-1	1,628	-0.06%
2023/07/27	1	64.80	0	0.00	64.60	1	1,625	0.06%
2023/07/26	1	64.70	0	0.00	64.60	1	1,614	0.06%
2023/07/25	0	0.00	7	64.49	64.80	-7	1,620	-0.43%
2023/07/24	0.1	64.01	0	0.00	64.40	0.1	1,602	0.01%
2023/07/21	3	64.40	5	64.60	64.50	-2	1,614	-0.12%
2023/07/20	0	0.00	10	63.60	63.60	-10	1,583	-0.63%
2023/07/19	2	63.65	0	0.00	63.20	2	1,583	0.13%
2023/07/18	0	0.00	3	63.17	63.10	-3	1,593	-0.19%
2023/07/17	0	0.00	4	63.90	63.60	-4	1,580	-0.25%
2023/07/14	26.1	64.19	0.1	64.00	64.10	26.1	1,572	1.66%
2023/07/12	0	61.60	0	0.00	61.40	0	1,432	0.00%
2023/07/11	5	61.98	8	62.43	62.10	-3	1,439	-0.21%
2023/07/07	0	0.00	4.5	60.00	60.20	-4.5	1,409	-0.32%
2023/07/06	0	60.60	0	0.00	60.30	0	1,420	0.00%
2023/07/05	0	0.00	3	61.00	60.90	-3	1,413	-0.21%
2023/07/04	0.5	61.00	2	60.50	61.00	-1.5	1,415	-0.11%
2023/07/03	0	0.00	5	60.50	60.70	-5	1,424	-0.35%
2023/06/30	1	60.60	0	0.00	60.50	1	1,430	0.07%
2023/06/29	2	60.65	0	0.00	60.80	2	1,443	0.14%
2023/06/27	2	60.90	1	60.90	61.00	1	1,441	0.07%
2023/06/21	0	0.00	1	61.40	61.40	-1	1,463	-0.07%
2023/06/20	1	61.60	2	61.65	61.40	-1	1,465	-0.07%
2023/06/19	0	0.00	1	61.70	61.80	-1	1,462	-0.07%
2023/06/16	1	61.80	0	0.00	61.80	1	1,462	0.07%
2023/06/15	0	0.00	1.1	62.20	62.20	-1.1	1,451	-0.07%
2023/06/14	2	62.10	0.1	62.00	62.20	2	1,468	0.13%
2023/06/12	0.1	61.90	0	0.00	62.10	0.1	1,472	0.00%
2023/06/09	1.1	62.29	0	0.00	62.10	1.1	1,489	0.07%
2023/06/05	0.1	60.50	0	0.00	60.50	0.1	1,526	0.00%
2023/05/31	0	0.00	1	60.60	60.60	-1	1,529	-0.07%
2023/05/30	0	0.00	1	59.80	60.00	-1	1,503	-0.07%
2023/05/26	0	0.00	3	59.20	59.10	-3	1,516	-0.20%
2023/05/24	0.1	60.40	0	0.00	60.50	0.1	1,515	0.00%
2023/05/19	3	59.80	0	0.00	60.00	3	1,528	0.20%
2023/05/18	0	0.00	14	59.57	59.50	-14	1,525	-0.92%
2023/05/16	0	0.00	5	59.68	59.80	-5	1,509	-0.33%
2023/05/15	0	0.00	7	59.10	59.50	-7	1,506	-0.46%
2023/05/12	0	0.00	2	60.00	59.60	-2	1,504	-0.13%
2023/05/11	0	0.00	2	60.00	60.10	-2	1,501	-0.13%
2023/05/10	0	0.00	2	60.70	61.00	-2	1,489	-0.13%
2023/05/09	6	61.20	0	0.00	61.00	6	1,482	0.40%
2023/05/08	5	60.70	0	0.00	60.80	5	1,463	0.34%
2023/05/04	0	0.00	6	59.00	59.10	-6	1,467	-0.41%
2023/05/03	0	0.00	2	59.30	59.20	-2	1,478	-0.14%
2023/05/02	1	59.50	4	59.45	59.50	-3	1,512	-0.20%
2023/04/26	9	58.80	0.1	58.20	58.70	8.9	1,497	0.59%
2023/04/25	1	58.40	7	58.04	57.90	-6	1,470	-0.41%
2023/04/24	4	57.95	2	57.90	57.70	2	1,447	0.14%
2023/04/21	3	57.73	0	0.00	57.40	3	1,444	0.21%
2023/04/19	2	57.50	0	0.00	57.00	2	1,434	0.14%
2023/04/14	6.1	57.90	0	0.00	57.70	6.1	1,417	0.43%
2023/04/12	0.1	57.40	0	0.00	57.20	0.1	1,382	0.00%
2023/04/11	1	57.20	0	0.00	57.50	1	1,387	0.07%
2023/04/10	0	0.00	10	56.80	56.80	-10	1,379	-0.72%
2023/04/06	0	56.15	0	0.00	56.20	0	1,382	0.00%
2023/03/31	0	56.40	0	0.00	56.00	0	1,379	0.00%
2023/03/29	0	0.00	10	56.50	56.30	-10	1,366	-0.73%
2023/03/28	0	56.77	0	0.00	56.50	0	1,380	0.00%
2023/03/27	0	0.00	7	56.80	56.60	-7	1,391	-0.50%
2023/03/24	4	56.33	0	0.00	56.40	4	1,414	0.28%
2023/03/23	3	56.50	0	0.00	56.40	3	1,404	0.21%
2023/03/22	0	0.00	1	56.90	56.60	-1	1,403	-0.07%
2023/03/21	0	0.00	1	56.60	56.40	-1	1,401	-0.07%
2023/03/17	0	0.00	1	56.40	55.90	-1	1,398	-0.07%
2023/03/15	0	0.00	1	56.60	56.20	-1	1,401	-0.07%
2023/03/14	0	0.00	4	56.53	56.50	-4	1,423	-0.28%
2023/03/13	1	56.20	4	56.15	56.10	-3	1,415	-0.21%
2023/03/10	0	0.00	1	56.60	56.20	-1	1,410	-0.07%
2023/03/09	0	0.00	2	57.40	57.30	-2	1,399	-0.14%
2023/03/08	0	0.00	2.5	57.84	57.80	-2.5	1,396	-0.18%
2023/03/07	0.5	58.40	3	58.37	58.50	-2.5	1,377	-0.18%
2023/03/06	0	0.00	2	58.20	57.90	-2	1,381	-0.14%
2023/03/03	0	58.00	2	57.95	57.90	-2	1,383	-0.14%
2023/03/02	1	57.60	1	57.50	57.60	0	1,396	0.00%
2023/03/01	0	0.00	0	57.90	57.30	0	1,399	0.00%
2023/02/24	1	58.30	3	58.10	57.50	-2	1,395	-0.14%
2023/02/23	0	0.00	4	57.75	57.80	-4	1,381	-0.29%
2023/02/22	0	0.00	3.1	57.10	57.10	-3.1	1,378	-0.22%
2023/02/21	1	57.80	1	57.60	57.50	0	1,366	0.00%
2023/02/20	0	0.00	26	57.09	57.50	-26	1,372	-1.89%
2023/02/17	0	56.90	1	56.60	56.40	-1	1,384	-0.07%
2023/02/15	1	56.30	0	0.00	56.10	1	1,433	0.07%
2023/02/14	1	56.00	0	0.00	56.00	1	1,449	0.07%
2023/02/10	0	56.40	1.2	56.03	55.80	-1.2	1,478	-0.08%
2023/02/08	0	0.00	1.2	56.92	56.60	-1.2	1,482	-0.08%
2023/02/07	0	0.00	1.3	56.66	56.80	-1.3	1,469	-0.09%
2023/02/03	1	57.10	4	57.30	57.10	-3	1,449	-0.21%
2023/02/02	0	0.00	8	56.44	56.60	-8	1,415	-0.57%
2023/02/01	0	55.40	1.5	55.27	55.60	-1.5	1,398	-0.11%
2023/01/31	2	55.90	4	55.98	55.80	-2	1,389	-0.14%
2023/01/17	0	0.00	1	54.50	54.30	-1	1,349	-0.07%
2023/01/16	0.5	54.80	2.1	54.61	54.60	-1.6	1,354	-0.12%
2023/01/13	2.2	54.14	5	54.14	54.00	-2.8	1,353	-0.21%
2023/01/12	1	53.50	5	53.60	53.60	-4	1,357	-0.29%
2023/01/11	0	53.40	0	0.00	53.30	0	1,361	0.00%
2023/01/10	0	53.60	0	0.00	53.40	0	1,360	0.00%
2023/01/09	2	53.60	4	53.60	53.60	-2	1,371	-0.15%
2023/01/06	2	53.40	0	0.00	53.30	2	1,374	0.15%
2023/01/05	1	53.30	0	0.00	53.10	1	1,399	0.07%
2023/01/04	0	0.00	0	53.40	53.30	0	1,404	0.00%
2022/12/29	1	53.00	2	53.40	53.10	-1	1,443	-0.07%
2022/12/28	0	0.00	2	53.30	53.30	-2	1,437	-0.14%
2022/12/27	2	53.90	0	0.00	53.70	2	1,437	0.14%
2022/12/23	0	53.40	0	0.00	53.10	0	1,470	0.00%
2022/12/22	0	53.60	0	0.00	53.40	0	1,541	0.00%
2022/12/20	0	54.00	0	0.00	53.20	0	1,643	0.00%
2022/12/19	0	53.60	1	54.00	53.80	-1	1,693	-0.06%
2022/12/16	2	53.50	0	0.00	53.50	2	1,706	0.12%
2022/12/13	1	54.30	0	0.00	54.20	1	1,736	0.06%
2022/12/12	0	54.60	0	0.00	54.30	0	1,744	0.00%
2022/12/09	2	54.40	1	54.90	55.00	1	1,779	0.06%
2022/12/08	1.1	54.31	0	0.00	54.20	1.1	1,780	0.06%
2022/12/07	0.2	55.20	0	0.00	54.80	0.2	1,772	0.01%
2022/12/06	1	55.00	0	0.00	55.20	1	1,773	0.06%
2022/12/01	0	0.00	1	56.98	56.20	-1	1,788	-0.06%
2022/11/30	0	0.00	2	56.50	56.30	-2	1,778	-0.11%
2022/11/28	0	55.60	0	0.00	55.50	0	1,765	0.00%
2022/11/25	0	56.20	2	56.25	55.80	-2	1,793	-0.11%
2022/11/24	0	0.00	4	55.80	56.00	-4	1,818	-0.22%
2022/11/23	2	55.50	2	55.45	54.80	0	1,838	0.00%
2022/11/18	0	0.00	1	54.80	54.90	-1	1,951	-0.05%
2022/11/17	1	55.00	1	54.90	55.00	0	2,028	0.00%
2022/11/16	5.2	54.99	0	0.00	54.60	5.2	2,077	0.25%
2022/11/15	1.1	54.80	0	0.00	55.20	1.1	2,095	0.05%
2022/11/14	0	0.00	3	55.50	55.50	-3	2,094	-0.14%
2022/11/11	0	0.00	2	55.00	55.00	-2	2,102	-0.10%
2022/11/10	1.3	54.16	0	0.00	54.10	1.3	2,106	0.06%
2022/11/09	2.3	55.45	7	55.23	55.50	-4.7	2,106	-0.22%
2022/11/08	0	0.00	1	55.00	54.70	-1	2,115	-0.05%
2022/10/28	6	52.60	0	0.00	52.20	6	2,252	0.27%
2022/10/27	15	52.32	0	0.00	52.20	15	2,266	0.66%
2022/10/20	1	50.80	0	0.00	50.90	1	2,327	0.04%
2022/10/18	0.5	52.20	0	0.00	51.90	0.5	2,330	0.02%
2022/10/17	2.2	51.27	0	0.00	51.60	2.2	2,324	0.09%
2022/10/14	0	0.00	1	51.90	51.60	-1	2,318	-0.04%
2022/10/13	2	51.65	2	52.20	51.60	0	2,317	0.00%
2022/10/12	3	52.77	0	0.00	52.80	3	2,299	0.13%
2022/10/11	1	53.20	0	0.00	53.30	1	2,288	0.04%
2022/10/05	5	55.38	0	0.00	54.90	5	2,297	0.22%
2022/10/04	1	54.70	0	0.00	55.00	1	2,325	0.04%
2022/10/03	7	54.49	0	0.00	54.30	7	2,357	0.30%
2022/09/29	2	53.80	0	0.00	54.50	2	2,434	0.08%
2022/09/28	8	54.15	0	0.00	53.40	8	2,398	0.33%
2022/09/27	11.1	55.25	0	0.00	55.00	11.1	2,384	0.47%
2022/09/26	14	56.42	2	55.70	55.90	12	2,376	0.50%
2022/09/23	7	58.17	0	0.00	58.10	7	2,352	0.30%
2022/09/22	10	58.80	0	0.00	58.80	10	2,365	0.42%
2022/09/21	7	59.77	0	0.00	59.60	7	2,353	0.30%
2022/09/20	4	60.20	0	0.00	60.10	4	2,374	0.17%
2022/09/19	4	60.35	5.1	60.12	60.20	-1.1	2,402	-0.04%
2022/09/16	4.1	60.71	0	0.00	60.30	4.1	2,426	0.17%
2022/09/14	4	61.43	0	0.00	61.10	4	2,450	0.16%
2022/09/13	5	62.00	0	0.00	61.90	5	2,484	0.20%
2022/09/12	3	62.37	2	62.00	62.20	1	2,542	0.04%
2022/09/08	0	61.80	1	60.50	61.80	-1	2,611	-0.04%
2022/09/07	7	60.30	0	0.00	60.10	7	2,595	0.27%
2022/09/06	0	0.00	11	61.07	61.00	-11	2,591	-0.42%
2022/09/01	3.1	63.05	4	62.80	62.00	-0.9	2,620	-0.03%
2022/08/30	3	63.63	0	0.00	63.70	3	2,589	0.12%
2022/08/29	0	0.00	5	63.74	63.50	-5	2,608	-0.19%
2022/08/26	0	0.00	4	64.00	64.10	-4	2,603	-0.15%
2022/08/25	7	65.46	10	65.42	65.90	-3	2,593	-0.12%
2022/08/24	3	65.60	12	65.28	64.70	-9	2,526	-0.36%
2022/08/23	2	65.60	6	65.75	65.10	-4	2,464	-0.16%
2022/08/22	0	0.00	2	66.30	66.10	-2	2,433	-0.08%
2022/08/18	0	0.00	1	66.50	66.30	-1	2,441	-0.04%
2022/08/17	0	0.00	1	66.80	66.40	-1	2,449	-0.04%
2022/08/16	2	66.41	4	66.70	66.20	-2	2,454	-0.08%
2022/08/15	2	66.90	3	66.57	66.90	-1	2,463	-0.04%
2022/08/12	0	0.00	4.5	66.90	66.30	-4.5	2,457	-0.18%
2022/08/11	0.5	65.50	11	65.41	65.50	-10.5	2,472	-0.42%
2022/08/10	12	65.06	9	64.90	65.00	3	2,495	0.12%
2022/08/09	7	64.14	9	64.16	64.50	-2	2,529	-0.08%
2022/08/08	2	63.25	3	63.53	63.60	-1	2,560	-0.04%
2022/08/05	0	0.00	4	63.88	63.80	-4	2,622	-0.15%
2022/08/04	0	0.00	10	63.47	63.40	-10	2,695	-0.37%
2022/08/03	0	0.00	1	62.90	63.20	-1	2,800	-0.04%
2022/08/02	0	0.00	12	63.58	63.50	-12	2,995	-0.40%
2022/08/01	0	0.00	13	64.68	64.60	-13	3,145	-0.41%
2022/07/29	0	0.00	5	64.18	64.00	-5	3,243	-0.15%
2022/07/28	1	64.20	12	63.98	64.20	-11	3,280	-0.34%
2022/07/27	0	0.00	13	62.86	63.20	-13	3,303	-0.39%
2022/07/26	0	0.00	9	63.22	62.90	-9	3,326	-0.27%
2022/07/25	2	63.40	9	63.08	63.30	-7	3,377	-0.21%
2022/07/22	0	0.00	5	62.22	62.40	-5	3,549	-0.14%
2022/07/21	0	0.00	3	61.97	62.00	-3	3,623	-0.08%
2022/07/20	10	62.30	3	62.37	61.90	7	3,700	0.19%
2022/07/19	3	61.50	4	61.83	61.80	-1	3,806	-0.03%
2022/07/18	6	60.80	47	60.70	61.00	-41	3,918	-1.05%
2022/07/15	0	0.00	1	61.10	61.00	-1	4,070	-0.02%
2022/07/13	0	0.00	1	60.50	60.50	-1	4,339	-0.02%
2022/07/12	3	60.30	1	61.40	60.00	2	4,580	0.04%
2022/07/11	8	62.70	3	62.20	61.90	5	4,737	0.11%
2022/07/08	5	62.08	0	0.00	61.40	5	4,843	0.10%
2022/07/07	5	62.20	29	61.12	62.00	-24	5,086	-0.47%
2022/07/06	1	62.00	5	62.02	61.90	-4	5,572	-0.07%
2022/07/05	3	63.20	0	0.00	63.00	3	6,614	0.05%
2022/07/04	3	62.13	2	61.60	62.10	1	7,200	0.01%
2022/07/01	3	62.90	3	62.70	62.30	0	7,394	0.00%
2022/06/29	1	65.00	2	65.15	65.00	-1	7,681	-0.01%
2022/06/28	2	66.10	2	64.90	65.70	0	7,845	0.00%
2022/06/27	1	65.50	0	0.00	65.40	1	8,278	0.01%
2022/06/24	0	0.00	1	65.00	65.70	-1	8,853	-0.01%
2022/06/23	2	66.70	0	0.00	64.80	2	8,987	0.02%
2022/06/22	0	0.00	3	66.03	66.00	-3	9,014	-0.03%
2022/06/21	10	64.64	46	65.08	65.80	-36	9,128	-0.39%
2022/06/20	3	64.70	95	64.75	64.30	-92	9,327	-0.99%
2022/06/17	0	0.00	8	66.83	67.50	-8	9,515	-0.08%
2022/06/15	0	0.00	5	68.00	68.50	-5	9,674	-0.05%
2022/06/14	4	66.80	4	67.38	67.60	0	9,717	0.00%
2022/06/13	0	0.00	2	67.90	67.80	-2	9,844	-0.02%
2022/06/08	0	0.00	1	68.80	69.00	-1	10,714	-0.01%
2022/06/07	7	68.31	1	68.20	68.10	6	10,748	0.06%
2022/06/06	2	69.90	2	69.90	69.60	0	10,846	0.00%
2022/06/02	0	0.00	12	68.90	69.30	-12	10,888	-0.11%
2022/06/01	2	69.55	7	69.81	69.40	-5	10,932	-0.05%
2022/05/31	3	69.20	1	68.90	69.80	2	10,936	0.02%
2022/05/30	1	69.80	11	69.85	69.80	-10	10,924	-0.09%
2022/05/27	0	0.00	39	69.28	69.20	-39	10,979	-0.36%
2022/05/26	0	0.00	6	69.73	68.90	-6	10,986	-0.05%
2022/05/25	0	0.00	41	68.97	69.20	-41	11,013	-0.37%
2022/05/24	5	69.16	4	69.15	68.70	1	11,020	0.01%
2022/05/23	3	69.47	35.1	69.41	69.70	-32.1	10,970	-0.29%
2022/05/20	0	0.00	5	69.30	69.00	-5	10,950	-0.05%
2022/05/19	11.1	68.42	1	69.00	69.10	10.1	10,926	0.09%
2022/05/18	1	69.30	31	69.60	70.30	-30	10,890	-0.28%
2022/05/17	2	68.00	25	68.93	68.80	-23	10,856	-0.21%
2022/05/16	7	67.44	1	67.60	67.40	6	10,801	0.06%
2022/05/13	14	67.35	4	67.60	67.60	10	10,748	0.09%
2022/05/12	15	68.17	1	68.20	68.20	14	10,663	0.13%
2022/05/11	0	0.00	14	69.66	71.10	-14	10,578	-0.13%
2022/05/10	8	68.00	21	68.82	69.70	-13	10,448	-0.12%
2022/05/09	31.1	74.21	5	72.00	71.60	26.1	10,226	0.26%
2022/05/06	3	77.10	34	77.21	77.10	-31	10,051	-0.31%
2022/05/05	7	76.61	1.1	76.40	76.80	5.9	9,958	0.06%
2022/05/04	4	75.35	26	75.33	75.90	-22	9,932	-0.22%
2022/05/03	2	74.35	0	0.00	74.30	2	9,954	0.02%
2022/04/29	3	75.37	1	75.70	74.90	2	9,976	0.02%
2022/04/28	4	76.30	9	76.18	75.80	-5	9,974	-0.05%
2022/04/27	1	73.10	2	71.90	72.70	-1	9,845	-0.01%
2022/04/26	3	72.60	17	72.90	73.60	-14	9,796	-0.14%
2022/04/25	11	73.33	20	73.81	73.00	-9	9,748	-0.09%
2022/04/22	8	76.30	12	75.58	75.40	-4	9,653	-0.04%
2022/04/21	14	78.54	36	78.76	77.60	-22	9,609	-0.23%
2022/04/20	5	79.52	10	79.66	79.70	-5	9,547	-0.05%
2022/04/19	28	77.98	6	78.10	78.40	22	9,594	0.23%
2022/04/18	19	79.50	21	79.34	78.60	-2	9,552	-0.02%
2022/04/15	12	79.63	12	79.43	78.40	0	9,397	0.00%
2022/04/14	5	79.28	1	78.60	78.60	4	9,244	0.04%
2022/04/13	20	78.87	28	78.61	78.80	-8	9,109	-0.09%
2022/04/12	39	77.95	29.3	77.57	79.20	9.8	8,838	0.11%
2022/04/11	115	82.90	105.3	83.16	82.80	9.7	8,298	0.12%	大買/大賣/
2022/04/08	42	79.49	52	79.24	80.00	-10	7,229	-0.14%
2022/04/07	32	76.82	12	76.37	75.10	20	6,642	0.30%
2022/04/06	8	76.35	31.2	76.82	77.10	-23.2	6,431	-0.36%
2022/04/01	12	73.82	40	73.59	73.70	-28	6,169	-0.45%
2022/03/31	11	74.63	19	74.96	73.30	-8	6,084	-0.13%
2022/03/30	61.2	75.23	220	75.35	74.90	-158.8	5,916	-2.68%	大賣/鉅額交易
2022/03/29	33.5	78.26	36	78.83	79.10	-2.5	5,462	-0.05%
2022/03/28	13	74.84	55	75.00	75.90	-42	4,853	-0.87%
2022/03/25	0	0.00	66	73.95	74.50	-66	4,697	-1.40%
2022/03/24	14	75.11	13.1	74.21	74.20	0.9	4,677	0.02%
2022/03/23	30	74.67	3	74.00	73.80	27	4,646	0.58%
2022/03/22	4	73.53	20	75.51	76.80	-16	4,421	-0.36%
2022/03/21	1	71.30	4	72.33	72.60	-3	4,172	-0.07%
2022/03/18	4	72.03	11	71.91	70.40	-7	4,123	-0.17%
2022/03/17	6	72.55	10	72.35	72.90	-4	3,977	-0.10%
2022/03/16	4	73.20	6	74.20	72.50	-2	3,915	-0.05%
2022/03/15	25	74.82	23	75.00	73.40	2	3,776	0.05%
2022/03/14	49	76.61	30	76.87	76.60	19	3,428	0.55%
2022/03/11	9	71.88	4	71.03	71.70	5	2,950	0.17%
2022/03/10	2.1	71.68	0	0.00	71.70	2.1	2,910	0.07%
2022/03/09	4	70.95	5	70.70	70.90	-1	2,864	-0.03%
2022/03/08	2	69.90	2	69.10	68.90	0	2,726	0.00%
2022/03/07	1	70.30	8	70.03	70.20	-7	2,684	-0.26%
2022/03/04	1	70.20	0	0.00	69.90	1	2,655	0.04%
2022/03/03	2	70.45	4.3	70.54	70.60	-2.3	2,686	-0.08%
2022/03/02	2	70.20	11	70.46	70.80	-9	2,732	-0.33%
2022/03/01	3	69.50	2	69.80	69.70	1	2,684	0.04%
2022/02/25	2	69.00	103	67.97	68.40	-101	2,704	-3.73%	大賣/鉅額交易
2022/02/24	7	67.49	3	67.50	67.00	4	2,706	0.15%
2022/02/22	3	67.93	8	67.81	68.10	-5	2,725	-0.18%
2022/02/21	1	68.60	0	0.00	68.60	1	2,753	0.04%
2022/02/18	0	68.90	3	68.60	68.60	-3	2,803	-0.11%
2022/02/17	1	68.60	2	68.65	68.70	-1	2,891	-0.03%
2022/02/16	0	68.30	0	0.00	68.40	0	2,951	0.00%
2022/02/15	1.1	68.10	0	0.00	67.90	1.1	2,982	0.04%
2022/02/14	0	68.40	0.2	68.10	67.80	-0.2	3,051	-0.01%
2022/02/11	2.2	68.33	5	68.64	68.60	-2.8	3,131	-0.09%
2022/02/10	0	0.00	1.3	68.42	68.00	-1.3	3,252	-0.04%
2022/02/09	1	68.01	1	68.50	68.50	0	3,515	0.00%
2022/02/08	0	0.00	0.2	68.10	68.10	-0.2	3,553	0.00%
2022/02/07	2	67.30	0	0.00	67.40	2	3,572	0.06%
2022/01/26	1	66.80	8	66.29	66.80	-7	3,574	-0.20%
2022/01/25	4.3	65.50	0	0.00	65.00	4.3	3,579	0.12%
2022/01/24	4	66.28	5	66.40	66.40	-1	3,535	-0.03%
2022/01/21	5.1	67.60	0	0.00	67.30	5.1	3,535	0.14%
2022/01/20	1	68.20	0	0.00	68.00	1	3,501	0.03%
2022/01/19	2	68.90	1	68.70	68.60	1	3,488	0.03%
2022/01/18	0	69.40	0	0.00	69.00	0	3,495	0.00%
2022/01/17	1	69.70	1	69.10	69.50	0	3,517	0.00%
2022/01/14	4	70.30	27	69.64	69.60	-23	3,578	-0.64%
2022/01/13	9.1	72.08	4	71.70	71.60	5.1	3,646	0.14%
2022/01/12	4	72.40	5	72.46	72.80	-1	3,631	-0.03%
2022/01/11	6	71.85	27.5	72.38	72.00	-21.5	3,572	-0.60%
2022/01/10	27.5	72.36	7.2	71.96	71.30	20.3	3,506	0.58%
2022/01/07	10	70.09	2	70.00	70.00	8	3,491	0.23%
2021/12/30	1	70.30	3	70.30	70.00	-2	4,129	-0.05%
2021/12/29	3	69.37	51	69.11	69.80	-48	4,301	-1.12%
2021/12/28	7	68.71	13	68.90	68.90	-6	4,478	-0.13%
2021/12/27	13	69.19	0	0.00	68.90	13	4,789	0.27%
2021/12/24	5.1	68.90	0	0.00	68.70	5.1	4,933	0.10%
2021/12/23	0.1	69.30	0	0.00	69.10	0.1	5,133	0.00%
2021/12/22	1	69.60	2	69.70	69.50	-1	5,381	-0.02%
2021/12/21	0.1	69.90	0	0.00	70.00	0.1	5,476	0.00%
2021/12/20	8	69.89	4	69.68	69.30	4	5,501	0.07%
2021/12/17	10	70.72	13	70.71	70.50	-3	5,483	-0.05%
2021/12/16	1.1	69.77	33	69.84	69.30	-31.9	5,428	-0.59%
2021/12/15	2	69.40	2	69.30	69.30	0	5,436	0.00%
2021/12/13	7	69.66	2	69.30	69.00	5	5,456	0.09%
2021/12/08	0	0.00	3	69.10	69.10	-3	5,529	-0.05%
2021/12/07	0	0.00	1	68.00	68.50	-1	5,507	-0.02%
2021/12/06	2	67.95	0	0.00	68.50	2	5,499	0.04%
2021/12/03	2	68.15	0	68.50	68.60	2	5,510	0.04%
2021/12/02	1	68.20	0	0.00	67.80	1	5,502	0.02%
2021/12/01	10	67.90	2	68.00	68.60	8	5,499	0.15%
2021/11/30	1	68.50	0	0.00	68.30	1	5,490	0.02%
2021/11/29	5.1	68.86	35	69.40	68.50	-29.9	5,463	-0.55%
2021/11/26	6	71.02	4	70.80	70.50	2	5,419	0.04%
2021/11/25	27	70.47	2	70.30	70.30	25	5,385	0.46%
2021/11/24	8	70.55	2	70.90	70.60	6	5,409	0.11%
2021/11/23	14	69.64	3	69.90	69.40	11	5,391	0.20%
2021/11/22	13	69.38	1	69.00	68.90	12	5,343	0.22%
2021/11/19	12	68.17	0	0.00	68.70	12	5,333	0.23%
2021/11/18	2.2	68.74	1	68.90	69.00	1.2	5,308	0.02%
2021/11/17	23.1	67.91	7	67.84	67.80	16.1	5,281	0.30%
2021/11/16	2	68.75	34	68.39	68.70	-32	5,266	-0.61%
2021/11/15	2	69.50	4	69.58	69.50	-2	5,197	-0.04%
2021/11/12	3	70.97	1	70.90	70.80	2	5,153	0.04%
2021/11/11	5	71.02	3	70.70	71.40	2	5,135	0.04%
2021/11/10	4	72.13	3	71.23	71.70	1	5,072	0.02%
2021/11/09	7	70.56	6	70.43	71.80	1	4,991	0.02%
2021/11/08	9	71.26	4	71.75	69.80	5	4,863	0.10%
2021/11/05	6	68.33	0	0.00	68.50	6	4,598	0.13%
2021/11/04	4	67.60	1	67.70	67.40	3	4,570	0.07%
2021/11/03	0	0.00	3	67.13	67.50	-3	4,558	-0.07%
2021/11/02	2	67.80	0	0.00	67.40	2	4,539	0.04%
2021/10/29	0	0.00	2	67.90	67.90	-2	4,477	-0.04%
2021/10/28	0	0.00	1	68.80	69.10	-1	4,426	-0.02%
2021/10/27	1	68.80	0	0.00	68.80	1	4,402	0.02%
2021/10/26	1	70.40	6	69.98	70.20	-5	4,387	-0.11%
2021/10/25	2	69.70	4.2	69.77	70.20	-2.2	4,358	-0.05%
2021/10/22	5	69.88	2	70.45	69.30	3	4,326	0.07%
2021/10/21	10	70.24	11	70.36	70.40	-1	4,270	-0.02%
2021/10/20	9	68.64	5	68.72	69.20	4	4,160	0.10%
2021/10/19	6	68.93	4	69.25	70.00	2	4,147	0.05%
2021/10/18	3	67.80	0	0.00	67.70	3	4,096	0.07%
2021/10/14	5	68.54	2	68.70	67.00	3	4,003	0.07%
2021/10/13	2	69.80	5	70.00	70.30	-3	3,799	-0.08%
2021/10/12	3	69.90	7	69.64	69.60	-4	3,709	-0.11%
2021/10/08	9.2	69.36	19	68.92	69.90	-9.8	3,641	-0.27%
2021/10/07	13	70.50	26	70.89	70.00	-13	3,511	-0.37%
2021/10/06	7	71.06	24	70.96	71.00	-17	3,343	-0.51%
2021/10/05	6	68.98	12	69.09	70.00	-6	3,151	-0.19%
2021/10/04	35	69.32	22	68.33	69.50	13	3,000	0.43%
2021/10/01	2	66.55	12	66.05	65.60	-10	2,686	-0.37%
2021/09/30	17	66.70	29	66.90	67.80	-12	2,544	-0.47%
2021/09/29	17	64.89	72	64.82	65.10	-55	2,332	-2.36%
2021/09/28	0	0.00	13	63.00	63.10	-13	2,081	-0.62%
2021/09/27	7	61.27	0	0.00	61.70	7	1,995	0.35%
2021/09/24	2	61.10	1	61.00	60.60	1	1,964	0.05%
2021/09/23	2	59.00	12	59.71	61.00	-10	1,946	-0.51%
2021/09/22	1	58.40	0	0.00	58.80	1	1,903	0.05%
2021/09/17	2	58.70	0	0.00	58.90	2	1,881	0.11%
2021/09/15	0	0.00	8	58.98	58.90	-8	1,874	-0.43%
2021/09/13	0	0.00	1	57.40	57.30	-1	1,816	-0.06%
2021/09/08	0	0.00	3	55.90	55.80	-3	1,890	-0.16%
2021/09/07	0	0.00	20	56.03	56.00	-20	1,901	-1.05%
2021/09/06	0	0.00	10	56.50	56.10	-10	1,914	-0.52%
2021/09/03	0	0.00	20	56.40	56.30	-20	1,909	-1.05%
2021/09/01	5	56.34	1	56.40	56.40	4	1,905	0.21%
2021/08/31	0	0.00	21	56.01	56.50	-21	1,900	-1.10%
2021/08/27	2	57.65	0	0.00	57.80	2	1,857	0.11%
2021/08/26	1	57.60	0	0.00	57.80	1	1,850	0.05%
2021/08/24	2	57.20	0	0.00	57.40	2	1,871	0.11%
2021/08/23	1	57.10	0	0.00	57.40	1	1,894	0.05%
2021/08/20	1	56.50	0	0.00	56.50	1	1,904	0.05%
2021/08/17	0	0.00	6	57.30	57.40	-6	1,872	-0.32%
2021/08/16	0	0.00	3	57.80	57.30	-3	1,870	-0.16%
2021/08/12	1	58.10	0	0.00	58.20	1	1,893	0.05%
2021/08/11	10	57.90	0	0.00	58.30	10	1,911	0.52%
2021/08/06	0	0.00	1	59.40	59.40	-1	2,102	-0.05%
2021/08/05	0	0.00	2	59.70	59.80	-2	2,234	-0.09%
2021/08/04	0	0.00	1	60.50	60.10	-1	2,425	-0.04%
2021/08/03	0	0.00	1	60.00	60.10	-1	2,543	-0.04%
2021/07/30	1	59.60	0	0.00	59.80	1	2,709	0.04%
2021/07/29	1	59.40	0	0.00	59.60	1	2,731	0.04%
2021/07/27	2	59.20	3	59.17	59.10	-1	2,924	-0.03%
2021/07/26	0	0.00	2	59.60	59.60	-2	2,972	-0.07%
2021/07/23	13	61.11	2	61.50	60.20	11	3,034	0.36%
2021/07/22	13	61.39	5	61.32	61.30	8	3,090	0.26%
2021/07/21	0	0.00	5	59.70	60.00	-5	3,133	-0.16%
2021/07/19	3	59.30	0	0.00	59.70	3	3,243	0.09%
2021/07/16	3	59.30	0	0.00	59.50	3	3,429	0.09%
2021/07/15	1	58.20	3	58.80	58.90	-2	3,568	-0.06%
2021/07/14	1	58.00	0	0.00	58.10	1	3,762	0.03%
2021/07/13	0	0.00	9	58.30	58.50	-9	3,964	-0.23%
2021/07/12	5	58.46	2	58.50	58.20	3	4,015	0.07%
2021/07/08	1	58.60	0	0.00	58.90	1	4,075	0.02%
2021/07/07	0	0.00	4	58.90	58.70	-4	4,152	-0.10%
2021/07/06	0	0.00	1	58.90	59.00	-1	4,201	-0.02%
2021/07/02	5	58.70	7	59.30	58.60	-2	4,387	-0.05%
2021/06/30	1	58.50	0	0.00	58.90	1	4,529	0.02%
2021/06/29	3	58.00	1	58.00	58.00	2	4,547	0.04%
2021/06/24	0	0.00	1	58.60	58.60	-1	4,652	-0.02%
2021/06/23	0	0.00	3	57.80	58.30	-3	4,656	-0.06%
2021/06/22	2	57.80	0	0.00	57.30	2	4,636	0.04%
2021/06/18	1	57.50	2	57.40	57.10	-1	4,667	-0.02%
2021/06/17	4	58.38	1	58.00	58.50	3	4,653	0.06%
2021/06/16	1	56.90	0	0.00	57.10	1	4,674	0.02%
2021/06/15	3	56.40	0	0.00	57.50	3	4,767	0.06%
2021/06/11	9	56.74	0	0.00	56.90	9	4,778	0.19%
2021/06/10	4	56.30	0	0.00	57.00	4	4,796	0.08%
2021/06/09	0	0.00	10	56.90	56.50	-10	4,815	-0.21%
2021/06/08	7	56.57	10	56.60	56.50	-3	4,829	-0.06%
2021/06/07	0	0.00	3	56.00	56.50	-3	4,853	-0.06%
2021/06/03	0	0.00	5	57.04	57.30	-5	4,867	-0.10%
2021/06/01	1	55.60	7	55.57	56.10	-6	4,868	-0.12%
2021/05/28	2	55.80	0	0.00	55.70	2	4,947	0.04%
2021/05/27	0	0.00	0	55.70	55.60	0	4,940	0.00%
2021/05/26	3	55.50	0	0.00	55.90	3	4,957	0.06%
2021/05/25	0	0.00	3	55.50	55.70	-3	4,978	-0.06%
2021/05/24	1	55.00	0	0.00	55.00	1	4,985	0.02%
2021/05/21	0	0.00	4	55.85	55.30	-4	5,062	-0.08%
2021/05/20	0	0.00	1	55.00	55.00	-1	5,112	-0.02%
2021/05/18	1	54.40	8	56.00	55.60	-7	5,113	-0.14%
2021/05/17	10	53.90	35	53.83	54.00	-25	5,107	-0.49%
2021/05/14	8	56.61	21	56.71	56.20	-13	5,020	-0.26%
2021/05/13	5	57.08	1	55.30	56.20	4	4,975	0.08%
2021/05/12	60	55.98	6	56.17	56.50	54	4,852	1.11%
2021/05/11	1	60.00	14	60.18	60.00	-13	4,677	-0.28%
2021/05/10	9	61.42	6	61.80	62.30	3	4,576	0.07%
2021/05/07	7	59.64	5	60.10	60.30	2	4,485	0.04%
2021/05/06	0	0.00	2	59.00	59.00	-2	4,454	-0.04%
2021/05/05	0	0.00	5	58.06	57.80	-5	4,413	-0.11%
2021/05/04	0	0.00	11	57.32	57.20	-11	4,368	-0.25%
2021/05/03	5	60.90	10	60.23	60.40	-5	4,225	-0.12%
2021/04/29	0	0.00	1	60.50	61.00	-1	4,182	-0.02%
2021/04/28	2	61.30	2	62.50	61.50	0	4,113	0.00%
2021/04/27	2	61.15	4	61.33	61.50	-2	4,060	-0.05%
2021/04/26	8	60.09	7	60.03	60.50	1	3,962	0.03%
2021/04/23	1	59.60	0	0.00	60.00	1	3,940	0.03%
2021/04/22	25	60.52	19	59.84	59.90	6	3,918	0.15%
2021/04/21	5	60.98	2	60.90	61.20	3	3,753	0.08%
2021/04/20	19	59.89	8	60.35	60.30	11	3,719	0.30%
2021/04/19	11	61.09	7	60.37	61.30	4	3,555	0.11%
2021/04/16	0	0.00	6	58.47	58.50	-6	3,374	-0.18%
2021/04/15	0	0.00	4	57.90	58.10	-4	3,345	-0.12%
2021/04/14	4	57.60	0	0.00	57.70	4	3,316	0.12%
2021/04/13	5	57.90	1	57.90	58.00	4	3,276	0.12%
2021/04/12	0	0.00	1	57.90	58.30	-1	3,211	-0.03%
2021/04/09	1	58.20	5	58.22	58.30	-4	3,198	-0.13%
2021/04/08	2	57.00	6	57.90	58.20	-4	3,163	-0.13%
2021/04/07	2	56.75	0	0.00	57.00	2	3,083	0.06%
2021/04/06	58	57.17	4	57.20	56.80	54	3,022	1.79%
2021/04/01	1	56.10	4	56.30	56.20	-3	2,974	-0.10%
2021/03/31	3	55.60	7	56.31	56.50	-4	2,953	-0.14%
2021/03/30	3	56.10	15	56.05	56.30	-12	2,908	-0.41%
2021/03/29	1	54.40	2	54.90	55.10	-1	2,840	-0.04%
2021/03/23	0	0.00	2.2	54.22	53.80	-2.2	2,889	-0.08%
2021/03/22	1	54.70	1	54.60	54.90	0	2,863	0.00%
2021/03/19	0.2	54.90	2	54.90	54.60	-1.8	2,855	-0.06%
2021/03/18	2	55.50	14	55.13	55.60	-12	2,799	-0.43%
2021/03/17	0	0.00	6	54.27	54.00	-6	2,722	-0.22%
2021/03/16	58	54.20	12	54.08	53.90	46	2,746	1.67%
2021/03/15	1	53.90	1	54.00	54.00	0	2,817	0.00%
2021/03/11	0	0.00	6	53.80	53.80	-6	3,022	-0.20%
2021/03/09	0	53.30	20	52.90	53.30	-20	3,052	-0.66%
2021/03/08	1	53.90	0	0.00	53.20	1	3,029	0.03%
2021/03/05	51	52.61	11	52.64	53.10	40	3,003	1.33%
2021/03/03	1	53.90	0	0.00	53.30	1	3,050	0.03%
2021/03/02	6	53.18	0	0.00	53.10	6	2,955	0.20%
2021/02/26	0	0.00	51	52.80	53.40	-51	2,948	-1.73%
2021/02/23	4	53.78	1	53.60	53.80	3	2,906	0.10%
2021/02/22	100	53.00	0	0.00	53.10	100	2,828	3.54%
2021/02/19	3	52.07	1	52.40	52.90	2	2,778	0.07%
2021/02/17	52	51.51	0	0.00	52.50	52	2,791	1.86%
2021/02/05	0	0.00	7	51.11	51.20	-7	2,747	-0.25%
2021/02/03	2	51.00	0	0.00	51.10	2	2,790	0.07%
2021/01/27	10	50.90	5	50.90	50.90	5	2,779	0.18%
2021/01/26	4	50.90	0	0.00	50.50	4	2,783	0.14%
2021/01/25	0	0.00	1	51.20	51.20	-1	2,765	-0.04%
2021/01/21	1	51.50	1	51.50	51.50	0	2,784	0.00%
2021/01/20	0	0.00	5	51.50	51.50	-5	2,763	-0.18%
2021/01/19	0	0.00	1	52.40	52.60	-1	2,714	-0.04%
2021/01/18	1	52.00	6	51.90	52.40	-5	2,739	-0.18%
2021/01/14	1	53.00	0	0.00	53.10	1	2,699	0.04%
2021/01/13	51	52.91	1	53.00	53.00	50	2,679	1.87%
2021/01/12	2	53.80	0	0.00	53.40	2	2,578	0.08%
2021/01/08	0	0.00	2	54.50	54.50	-2	2,540	-0.08%
2021/01/05	0	0.00	1	54.50	54.40	-1	2,491	-0.04%
2021/01/04	0	0.00	1	54.80	54.70	-1	2,502	-0.04%
2020/12/31	0	0.00	1	54.20	54.20	-1	2,470	-0.04%
2020/12/30	1	54.00	3	54.00	54.90	-2	2,441	-0.08%
2020/12/28	0	0.00	4.2	53.52	53.80	-4.2	2,416	-0.18%
2020/12/24	1	53.00	0	0.00	53.10	1	2,379	0.04%
2020/12/23	2	52.95	6	53.10	52.90	-4	2,395	-0.17%
2020/12/22	0	0.00	6	53.40	53.00	-6	2,424	-0.25%
2020/12/21	2	53.00	31	52.65	53.70	-29	2,499	-1.16%
2020/12/18	1	52.80	2	52.40	52.50	-1	2,484	-0.04%
2020/12/17	8	52.49	0	0.00	52.60	8	2,512	0.32%
2020/12/16	7	52.51	0	0.00	52.90	7	2,510	0.28%
2020/12/15	6	52.62	0	0.00	52.50	6	2,507	0.24%
2020/12/14	5	52.80	0	0.00	52.90	5	2,506	0.20%
2020/12/11	1	52.40	2	52.30	52.40	-1	2,508	-0.04%
2020/12/10	0	0.00	3	53.03	52.70	-3	2,501	-0.12%
2020/12/09	2	53.00	0	0.00	53.00	2	2,478	0.08%
2020/12/08	11	54.47	3	54.50	53.80	8	2,414	0.33%
2020/12/07	2	53.15	3	53.23	53.30	-1	2,252	-0.04%
2020/12/04	2	52.90	14	53.00	53.10	-12	2,218	-0.54%
2020/12/03	1	52.90	0	0.00	52.80	1	2,189	0.05%
2020/12/02	0	0.00	2	53.10	53.10	-2	2,202	-0.09%
2020/11/30	4	53.78	0	0.00	54.10	4	2,291	0.17%
2020/11/25	1	52.70	0	0.00	52.70	1	2,401	0.04%
2020/11/24	1	52.70	2	52.80	52.80	-1	2,502	-0.04%
2020/11/23	0	0.00	11	53.00	53.30	-11	2,537	-0.43%
2020/11/20	1	52.60	1	52.50	52.50	0	2,558	0.00%
2020/11/19	4	53.18	0	0.00	53.00	4	2,581	0.15%
2020/11/18	6	53.50	0	0.00	53.60	6	2,586	0.23%
2020/11/17	14	53.66	0	0.00	53.60	14	2,620	0.53%
2020/11/16	2	53.75	0	0.00	53.70	2	2,731	0.07%
2020/11/13	2	53.05	0	0.00	53.10	2	2,763	0.07%
2020/11/12	2	53.10	4	53.33	53.30	-2	2,830	-0.07%
2020/11/11	8	53.29	20	52.90	53.30	-12	2,939	-0.41%
2020/11/10	11	51.98	1	52.00	52.30	10	2,919	0.34%
2020/11/09	37	51.48	0	0.00	51.60	37	2,892	1.28%
2020/11/06	12	50.97	1	51.00	51.00	11	2,886	0.38%
2020/11/05	13	50.80	2	50.90	50.90	11	2,894	0.38%
2020/11/04	2	50.90	0	0.00	50.90	2	2,917	0.07%
2020/11/03	16	50.92	0	0.00	50.80	16	2,951	0.54%
2020/11/02	13	50.68	0	0.00	50.80	13	2,997	0.43%
2020/10/30	12	50.52	3	50.93	51.20	9	3,042	0.30%
2020/10/29	10	50.19	0	0.00	50.30	10	3,022	0.33%
2020/10/28	3	50.27	3	50.60	50.50	0	3,035	0.00%
2020/10/27	0	0.00	1	51.10	50.70	-1	3,056	-0.03%
2020/10/26	54	51.41	3	51.33	51.50	51	3,059	1.67%
2020/10/23	5	51.10	23	50.10	50.90	-18	3,070	-0.59%
2020/10/22	4	50.20	0	0.00	50.00	4	3,143	0.13%
2020/10/21	7	50.20	0	0.00	50.20	7	3,147	0.22%
2020/10/19	70	49.96	0	0.00	50.10	70	3,186	2.20%
2020/10/15	1	49.85	0	0.00	49.95	1	3,249	0.03%
2020/10/13	1	49.85	0	0.00	50.10	1	3,405	0.03%
2020/10/12	53	50.12	0	0.00	50.50	53	3,437	1.54%
2020/10/08	2	50.60	1	50.70	50.50	1	3,507	0.03%
2020/10/07	6	50.70	0	0.00	50.60	6	3,597	0.17%
2020/10/06	9	50.84	0	0.00	50.90	9	3,790	0.24%
2020/10/05	2	50.25	0	0.00	50.60	2	3,890	0.05%
2020/09/30	1	50.20	0	0.00	50.70	1	4,149	0.02%
2020/09/29	1	50.20	0	0.00	50.20	1	4,373	0.02%
2020/09/28	0	0.00	2	49.95	50.40	-2	4,520	-0.04%
2020/09/24	5	49.67	6	49.95	49.20	-1	4,794	-0.02%
2020/09/23	2	50.90	0	0.00	50.60	2	4,812	0.04%
2020/09/22	11	51.76	0	0.00	51.30	11	4,814	0.23%
2020/09/21	5	52.70	0	0.00	52.50	5	4,783	0.10%
2020/09/18	2	52.21	0	0.00	52.80	2	4,793	0.04%
2020/09/17	8	52.23	0	0.00	52.20	8	4,782	0.17%
2020/09/16	1	52.00	1	52.20	51.90	0	4,820	0.00%
2020/09/15	1	52.30	0	0.00	52.00	1	4,835	0.02%
2020/09/14	5	51.76	1	52.40	52.70	4	4,844	0.08%
2020/09/11	2.1	51.36	10	51.35	51.20	-7.9	4,845	-0.16%
2020/09/10	2	52.00	0	0.00	51.80	2	4,850	0.04%
2020/09/09	0	0.00	2	52.10	52.00	-2	4,870	-0.04%
2020/09/08	1	52.60	2	52.80	52.50	-1	4,866	-0.02%
2020/09/07	2	52.80	4	52.70	52.70	-2	4,880	-0.04%
2020/09/04	2	52.10	3	52.30	53.10	-1	4,921	-0.02%
2020/09/03	2	52.85	1	52.50	52.60	1	4,879	0.02%
2020/09/02	9	52.62	0	0.00	52.60	9	4,846	0.19%
2020/09/01	7	53.27	5	53.40	53.40	2	4,870	0.04%
2020/08/31	6	54.57	0	0.00	54.30	6	4,806	0.12%
2020/08/28	12	54.79	6	54.72	54.30	6	4,808	0.12%
2020/08/27	7	56.91	0	0.00	56.90	7	4,731	0.15%
2020/08/26	14	57.11	0	0.00	57.20	14	4,700	0.30%
2020/08/25	9	57.57	1	57.80	57.30	8	4,671	0.17%
2020/08/24	2	56.85	0	0.00	56.90	2	4,652	0.04%
2020/08/21	6	56.87	0	0.00	57.20	6	4,662	0.13%
2020/08/20	8	57.09	30	56.18	56.70	-22	4,635	-0.47%
2020/08/19	6	59.50	1	58.90	58.80	5	4,520	0.11%
2020/08/18	0	0.00	1	58.30	59.30	-1	4,470	-0.02%
2020/08/17	6	59.25	10	58.53	59.10	-4	4,413	-0.09%
2020/08/14	0	0.00	3	57.37	57.50	-3	4,305	-0.07%
2020/08/13	4	57.00	0	0.00	57.00	4	4,292	0.09%
2020/08/12	2	57.10	50	57.00	57.00	-48	4,323	-1.11%
2020/08/11	2	56.85	1	56.80	57.00	1	4,330	0.02%
2020/08/10	52	57.03	0	0.00	57.00	52	4,361	1.19%
2020/08/07	25	57.27	20	57.10	57.10	5	4,445	0.11%
2020/08/06	39	56.99	0	0.00	57.00	39	4,506	0.87%
2020/08/05	10	56.86	2	56.95	57.30	8	4,520	0.18%
2020/08/04	3	55.70	13	55.45	55.60	-10	4,518	-0.22%
2020/08/03	3	55.30	0	0.00	55.40	3	4,543	0.07%
2020/07/31	1	55.80	0	0.00	55.80	1	4,529	0.02%
2020/07/30	3	56.00	0	0.00	55.90	3	4,519	0.07%
2020/07/29	40	55.26	0	0.00	55.40	40	4,515	0.89%
2020/07/28	1	55.00	20	55.04	54.80	-19	4,489	-0.42%
2020/07/27	13	55.92	60	56.40	55.60	-47	4,424	-1.06%
2020/07/24	4	56.80	1	56.70	56.80	3	4,385	0.07%
2020/07/23	10	57.05	14	56.91	57.10	-4	4,345	-0.09%
2020/07/22	10	57.25	0	0.00	57.30	10	4,346	0.23%
2020/07/21	4	57.20	0	0.00	57.20	4	4,299	0.09%
2020/07/20	5	56.42	6	56.77	56.80	-1	4,258	-0.02%
2020/07/17	12	57.53	75	57.81	57.40	-63	4,168	-1.51%
2020/07/16	3	57.87	0	0.00	58.30	3	4,158	0.07%
2020/07/15	19	58.00	18.3	57.79	58.00	0.7	4,124	0.02%
2020/07/14	27	57.97	0	0.00	58.30	27	4,071	0.66%
2020/07/13	14	57.89	27	58.57	58.90	-13	3,997	-0.33%
2020/07/10	126	56.86	7	56.33	56.80	119	3,857	3.08%	大買/鉅額交易
2020/07/09	31	58.04	2	58.40	57.10	29	3,763	0.77%
2020/07/08	21	56.82	3	56.27	57.20	18	3,536	0.51%
2020/07/07	8	54.95	2	54.80	54.50	6	3,403	0.18%
2020/07/06	37	55.05	24	54.90	55.20	13	3,305	0.39%
2020/07/03	47	52.58	6	52.93	52.50	41	3,129	1.31%
2020/07/02	28	51.68	6	50.88	51.80	22	3,062	0.72%
2020/07/01	1	50.40	2	50.35	50.20	-1	2,984	-0.03%
2020/06/30	1	50.00	1	50.00	49.75	0	2,979	0.00%
2020/06/24	0	0.00	2	50.20	50.10	-2	2,992	-0.07%
2020/06/22	2	49.50	16	49.82	49.85	-14	3,016	-0.46%
2020/06/19	2	49.78	0	0.00	49.55	2	3,062	0.07%
2020/06/18	2	50.10	0	0.00	50.40	2	3,067	0.07%
2020/06/17	13	50.04	0	0.00	50.20	13	3,101	0.42%
2020/06/16	30	49.09	0	0.00	50.00	30	3,138	0.96%
2020/06/15	56	48.81	0	0.00	48.55	56	3,252	1.72%
2020/06/12	13	48.00	2	47.85	48.55	11	3,306	0.33%
2020/06/11	0	0.00	34	49.60	48.95	-34	3,345	-1.02%
2020/06/10	3	50.53	7	50.57	50.40	-4	3,352	-0.12%
2020/06/09	2	50.50	0	0.00	50.30	2	3,596	0.06%
2020/06/08	9	50.18	1	49.90	50.30	8	3,654	0.22%
2020/06/05	3	49.65	1	49.65	49.70	2	3,576	0.06%
2020/06/03	1	49.40	0	0.00	49.40	1	3,585	0.03%
2020/05/28	6	49.35	2	49.35	49.00	4	3,637	0.11%
2020/05/26	2	49.28	1	49.30	49.10	1	3,673	0.03%
2020/05/25	3	49.07	0	0.00	49.00	3	3,675	0.08%
2020/05/22	2	49.38	11	49.02	48.90	-9	3,708	-0.24%
2020/05/21	10	49.43	0	0.00	49.45	10	3,714	0.27%
2020/05/19	0	0.00	2	49.10	49.00	-2	3,690	-0.05%
2020/05/18	5	49.25	0	0.00	49.00	5	3,669	0.14%
2020/05/15	0	0.00	46	49.50	48.95	-46	3,666	-1.25%
2020/05/14	1	49.40	18	49.33	49.05	-17	3,624	-0.47%
2020/05/13	8	48.68	1	49.30	49.25	7	3,515	0.20%
2020/05/12	0	0.00	2	48.45	48.10	-2	3,424	-0.06%
2020/05/11	2	47.85	12	48.03	47.80	-10	3,369	-0.30%
2020/04/30	0	0.00	1	46.35	46.10	-1	3,278	-0.03%
2020/04/28	1	45.45	0	0.00	45.50	1	3,315	0.03%
2020/04/27	0	0.00	3	45.40	45.45	-3	3,417	-0.09%
2020/04/24	0	0.00	2	44.60	44.65	-2	3,412	-0.06%
2020/04/23	1	44.45	2	44.40	44.45	-1	3,410	-0.03%
2020/04/22	16	43.96	0	0.00	44.25	16	3,401	0.47%
2020/04/21	0	0.00	1	44.55	44.55	-1	3,400	-0.03%
2020/04/20	4	45.30	3	45.28	45.25	1	3,360	0.03%
2020/04/17	75	45.17	4	45.21	45.15	71	3,343	2.12%
2020/04/15	20	45.23	7	45.22	45.40	13	3,284	0.40%
2020/04/14	2	44.50	3	44.57	44.65	-1	3,259	-0.03%
2020/04/13	2	43.95	9	43.84	43.90	-7	3,233	-0.22%
2020/04/10	4	43.68	15	43.66	43.80	-11	3,225	-0.34%
2020/04/09	2	42.40	5	42.71	42.95	-3	3,167	-0.09%
2020/04/08	0	0.00	13	42.80	42.90	-13	3,144	-0.41%
2020/04/07	20	42.35	8	42.22	42.10	12	3,154	0.38%
2020/04/06	4	41.30	14	41.57	41.70	-10	3,236	-0.31%
2020/04/01	5	41.48	5	41.50	41.60	0	3,280	0.00%
2020/03/31	4	41.70	2	41.80	41.80	2	3,280	0.06%
2020/03/30	1	41.05	10	41.28	41.35	-9	3,267	-0.28%
2020/03/27	3	41.80	4	41.75	41.70	-1	3,234	-0.03%
2020/03/26	3	41.38	0	0.00	41.60	3	3,190	0.09%
2020/03/25	0	0.00	1	41.60	41.45	-1	3,185	-0.03%
2020/03/24	1	41.05	1	41.10	40.75	0	3,119	0.00%
2020/03/23	9	40.54	0	0.00	40.10	9	3,098	0.29%
2020/03/20	1	41.65	2	41.83	42.10	-1	3,048	-0.03%
2020/03/19	29	40.95	0	0.00	41.00	29	2,983	0.97%
2020/03/18	10	41.05	2	41.43	42.00	8	2,856	0.28%
2020/03/17	17	40.54	0	0.00	41.10	17	2,781	0.61%
2020/03/16	5	41.77	0	0.00	41.50	5	2,711	0.18%
2020/03/13	25	41.42	0	0.00	41.25	25	2,637	0.95%
2020/03/12	26	45.05	15	44.88	44.90	11	2,383	0.46%
2020/03/11	1	47.20	0	0.00	46.75	1	2,325	0.04%
2020/03/10	3	46.77	0	0.00	47.15	3	2,314	0.13%
2020/03/06	1	48.45	2	48.50	48.45	-1	2,260	-0.04%
2020/03/05	0	0.00	1	48.70	48.70	-1	2,241	-0.04%
2020/03/04	2	48.05	6	48.35	48.15	-4	2,224	-0.18%
2020/03/03	0	0.00	21	48.05	48.05	-21	2,204	-0.95%
2020/03/02	2	47.55	20	47.57	47.60	-18	2,187	-0.82%
2020/02/25	1	48.05	1	48.10	48.05	0	2,188	0.00%
2020/02/24	3	48.58	0	0.00	48.70	3	2,155	0.14%
2020/02/20	1	48.70	0	0.00	48.95	1	2,147	0.05%
2020/02/19	0	0.00	4	49.05	48.95	-4	2,169	-0.18%
2020/02/13	0	0.00	1	47.95	47.95	-1	2,334	-0.04%
2020/02/11	0	0.00	1	47.50	47.35	-1	2,372	-0.04%
2020/02/10	0	0.00	2	47.20	47.20	-2	2,384	-0.08%
2020/02/07	7	47.36	0	0.00	47.30	7	2,403	0.29%
2020/02/06	2	47.58	0	0.00	47.95	2	2,405	0.08%
2020/02/05	1	47.30	0	0.00	47.40	1	2,425	0.04%
2020/02/03	0	0.00	8	46.61	47.10	-8	2,450	-0.33%
2020/01/30	2	47.35	6	47.38	47.15	-4	2,406	-0.17%
2020/01/20	4	48.78	1	48.85	48.80	3	2,337	0.13%
2020/01/17	2	49.00	0	0.00	49.00	2	2,334	0.09%
2020/01/15	1	49.20	0	0.00	49.10	1	2,394	0.04%
2020/01/14	1	49.25	0	0.00	49.05	1	2,454	0.04%
2020/01/10	3	48.50	0	0.00	48.50	3	2,644	0.11%
2020/01/09	5	48.39	2	48.35	48.35	3	2,762	0.11%
2020/01/08	3	48.43	9	48.42	48.35	-6	2,936	-0.20%
2020/01/07	2	48.80	10	48.76	48.80	-8	2,997	-0.27%
2020/01/06	6	49.05	1	49.10	49.00	5	3,190	0.16%
2020/01/03	7	49.45	19	49.37	49.40	-12	3,301	-0.36%
2020/01/02	14	49.65	10	49.60	49.75	4	3,407	0.12%
2019/12/31	6	49.75	6	49.80	49.55	0	3,608	0.00%
2019/12/30	8	50.51	2	50.60	50.30	6	3,567	0.17%
2019/12/27	35	49.54	5	49.65	49.70	30	3,486	0.86%
2019/12/26	14	48.90	0	0.00	48.95	14	3,415	0.41%
2019/12/25	2	48.58	0	0.00	48.65	2	3,409	0.06%
2019/12/24	0	0.00	3	48.60	48.55	-3	3,419	-0.09%
2019/12/20	1	48.70	0	0.00	48.60	1	3,420	0.03%
2019/12/19	1	48.85	0	0.00	48.90	1	3,407	0.03%
2019/12/18	2	49.00	2	49.00	48.95	0	3,417	0.00%
2019/12/17	0	0.00	3	48.60	48.70	-3	3,425	-0.09%
2019/12/13	2	48.60	0	0.00	48.55	2	3,413	0.06%
2019/12/12	1	48.15	0	0.00	48.10	1	3,389	0.03%
2019/12/09	3	48.13	2	48.30	48.15	1	3,420	0.03%
2019/12/06	0	0.00	1	48.50	48.25	-1	3,406	-0.03%
2019/12/04	2	48.50	0	0.00	48.50	2	3,388	0.06%
2019/12/03	0	0.00	2	48.20	48.20	-2	3,382	-0.06%
2019/12/02	1	48.60	0	0.00	48.20	1	3,382	0.03%
2019/11/29	2	48.50	2	48.50	48.50	0	3,383	0.00%
2019/11/28	0	0.00	23	48.52	48.65	-23	3,370	-0.68%
2019/11/27	0	0.00	3	48.35	48.30	-3	3,358	-0.09%
2019/11/26	2	48.15	0	0.00	48.45	2	3,348	0.06%
2019/11/25	5	48.28	1	48.35	48.25	4	3,311	0.12%
2019/11/22	3	47.40	2	47.40	47.45	1	3,275	0.03%
2019/11/21	0	0.00	1	47.40	47.35	-1	3,273	-0.03%
2019/11/20	2	47.60	0	0.00	47.50	2	3,265	0.06%
2019/11/18	3	47.50	2	47.35	47.50	1	3,295	0.03%
2019/11/15	1	47.80	8	47.72	47.70	-7	3,348	-0.21%
2019/11/14	2	47.43	0	0.00	47.35	2	3,392	0.06%
2019/11/13	4	47.49	5	47.55	47.55	-1	3,389	-0.03%
2019/11/12	0	0.00	1	47.95	48.15	-1	3,339	-0.03%
2019/11/11	3	48.40	0	0.00	48.25	3	3,346	0.09%
2019/11/08	1	48.10	0	0.00	48.10	1	3,356	0.03%
2019/11/07	3	48.50	0	0.00	48.45	3	3,361	0.09%
2019/11/06	2	48.85	167	48.90	48.65	-165	3,348	-4.93%	大賣/鉅額交易
2019/11/05	4	49.35	0	0.00	49.10	4	3,332	0.12%
2019/11/04	4	49.18	1	48.90	49.15	3	3,316	0.09%
2019/11/01	12	48.80	0	0.00	48.75	12	3,327	0.36%
2019/10/31	4	48.53	1	48.50	48.50	3	3,352	0.09%
2019/10/30	2	48.95	10	49.00	48.85	-8	3,339	-0.24%
2019/10/29	6	49.13	0	0.00	48.90	6	3,341	0.18%
2019/10/28	173	49.37	2	49.60	49.40	171	3,327	5.14%	大買/鉅額交易
2019/10/25	16	48.88	0	0.00	48.90	16	3,297	0.49%
2019/10/24	69	49.00	0	0.00	49.15	69	3,292	2.10%
2019/10/23	2	48.80	0	0.00	48.80	2	3,311	0.06%
2019/10/22	4	49.13	6	50.00	49.15	-2	3,342	-0.06%
2019/10/21	23	49.60	40	49.25	49.65	-17	3,273	-0.52%
2019/10/18	3	49.55	3	49.30	49.10	0	3,194	0.00%
2019/10/17	2	50.20	12	50.16	50.00	-10	3,067	-0.33%
2019/10/16	8	50.94	12	50.98	51.00	-4	2,952	-0.14%
2019/10/14	3	50.23	18	50.22	50.70	-15	2,680	-0.56%
2019/10/09	0	0.00	13	49.59	49.30	-13	2,497	-0.52%
2019/10/08	5	48.84	2	48.98	49.15	3	2,363	0.13%
2019/10/07	19	47.94	21	48.10	48.70	-2	2,243	-0.09%
2019/10/04	4	46.25	5	46.49	46.40	-1	2,038	-0.05%
2019/10/03	0	0.00	2	45.98	46.20	-2	2,027	-0.10%
2019/10/02	3	45.20	0	0.00	45.20	3	2,044	0.15%
2019/09/27	2	45.70	0	0.00	45.50	2	2,089	0.10%
2019/09/25	0	0.00	1	46.25	46.25	-1	2,168	-0.05%
2019/09/23	20	46.67	1	46.65	46.50	19	2,198	0.86%
2019/09/20	2	46.25	1	46.20	46.50	1	2,223	0.04%
2019/09/19	0	0.00	1	45.75	45.95	-1	2,206	-0.05%
2019/09/18	0	0.00	1	46.00	46.00	-1	2,247	-0.04%
2019/09/17	0	0.00	5	46.05	45.95	-5	2,290	-0.22%
2019/09/16	1	45.95	3	45.78	46.00	-2	2,349	-0.09%
2019/09/11	1	45.70	0	0.00	45.70	1	2,518	0.04%
2019/09/10	0	0.00	1	45.90	45.95	-1	2,570	-0.04%
2019/09/09	0	0.00	6	46.13	46.05	-6	2,634	-0.23%
2019/09/06	2	46.20	0	0.00	46.20	2	2,690	0.07%
2019/09/05	5	46.14	7	46.14	46.25	-2	2,746	-0.07%
2019/09/04	0	0.00	11	46.08	46.15	-11	2,823	-0.39%
2019/09/03	0	0.00	2	45.85	45.90	-2	2,978	-0.07%
2019/09/02	0	0.00	2	45.75	45.80	-2	3,012	-0.07%
2019/08/30	0	0.00	11	45.31	45.40	-11	3,106	-0.35%
2019/08/29	0	0.00	1	45.15	45.15	-1	3,122	-0.03%
2019/08/28	1	45.05	7	45.20	45.25	-6	3,175	-0.19%
2019/08/26	1	44.95	1	45.00	45.05	0	3,310	0.00%
2019/08/23	3	45.08	2	45.30	45.15	1	3,424	0.03%
2019/08/22	4	44.94	2	44.88	45.00	2	3,559	0.06%
2019/08/21	8	45.18	1	45.20	45.10	7	3,759	0.19%
2019/08/20	11	45.80	2	46.00	45.60	9	3,880	0.23%
2019/08/19	0	0.00	5	47.90	47.95	-5	3,881	-0.13%
2019/08/16	0	0.00	6	47.47	47.75	-6	3,842	-0.16%
2019/08/15	0	0.00	40	47.18	47.20	-40	3,846	-1.04%
2019/08/14	8	47.09	0	0.00	47.15	8	3,903	0.20%
2019/08/13	5	47.49	0	0.00	47.35	5	4,005	0.12%
2019/08/12	5	47.66	2	47.90	47.75	3	4,119	0.07%
2019/08/07	2	47.50	2	47.55	47.55	0	4,149	0.00%
2019/08/06	2	47.45	0	0.00	47.50	2	4,186	0.05%
2019/08/05	3	48.07	3	48.55	47.80	0	4,225	0.00%
2019/08/02	7	47.26	1	47.35	47.50	6	4,196	0.14%
2019/08/01	4	47.55	1	47.55	47.50	3	4,169	0.07%
2019/07/29	6	48.25	0	0.00	48.10	6	4,127	0.15%
2019/07/26	1	48.45	0	0.00	48.50	1	4,124	0.02%
2019/07/25	0	0.00	1	48.70	48.70	-1	4,115	-0.02%
2019/07/24	0	0.00	5	48.61	48.70	-5	4,080	-0.12%
2019/07/17	0	0.00	6	47.72	47.85	-6	4,069	-0.15%
2019/07/15	0	0.00	2	47.85	48.05	-2	4,063	-0.05%
2019/07/12	11	47.65	0	0.00	47.95	11	4,067	0.27%
2019/07/08	0	0.00	1	48.35	48.15	-1	4,075	-0.02%
2019/07/05	1	48.00	7	48.09	48.15	-6	4,061	-0.15%
2019/07/04	1.1	47.27	0	0.00	47.50	1.1	4,040	0.03%
2019/07/03	0	0.00	2	47.00	47.05	-2	4,029	-0.05%
2019/07/02	14	47.10	3	47.15	47.30	11	4,039	0.27%
2019/06/28	2	47.58	0	0.00	47.75	2	4,027	0.05%
2019/06/27	0	0.00	2	47.85	47.85	-2	4,037	-0.05%
2019/06/26	0	0.00	2	47.80	47.85	-2	4,022	-0.05%
2019/06/25	41	47.84	1	48.05	47.70	40	4,024	0.99%
2019/06/24	0	0.00	5	47.55	47.90	-5	3,994	-0.13%
2019/06/21	3	47.50	3	47.25	47.40	0	3,971	0.00%
2019/06/20	7	47.25	6	47.07	47.10	1	3,959	0.03%
2019/06/19	7	47.74	0	0.00	47.50	7	3,892	0.18%
2019/06/18	6	47.48	0	0.00	47.80	6	3,815	0.16%
2019/06/17	4	47.03	5	47.24	47.15	-1	3,758	-0.03%
2019/06/14	8	47.17	2	47.18	47.15	6	3,707	0.16%
2019/06/12	3	47.92	3	47.47	48.20	0	3,667	0.00%
2019/06/11	4	47.90	0	0.00	47.40	4	3,647	0.11%
2019/06/10	1	48.35	8	48.25	48.30	-7	3,565	-0.20%
2019/06/06	40	48.34	3	48.35	48.25	37	3,568	1.04%
2019/06/05	0	0.00	1	49.35	49.20	-1	3,566	-0.03%
2019/06/04	4	49.00	4	49.20	49.35	0	3,560	0.00%
2019/06/03	4	49.79	3	49.93	49.75	1	3,528	0.03%
2019/05/31	3	49.67	6	49.86	49.90	-3	3,462	-0.09%
2019/05/30	16	49.70	40	49.27	49.40	-24	3,396	-0.71%
2019/05/29	13	50.65	15	50.48	49.85	-2	3,301	-0.06%
2019/05/28	6	50.90	5	50.36	50.40	1	3,180	0.03%
2019/05/27	8	50.40	10	49.68	50.50	-2	2,967	-0.07%
2019/05/24	7	48.87	11	48.83	48.85	-4	2,847	-0.14%
2019/05/23	0	0.00	2	47.98	48.10	-2	2,791	-0.07%
2019/05/22	8	48.21	1	48.40	48.30	7	2,771	0.25%
2019/05/21	2	48.10	28	48.13	48.20	-26	2,737	-0.95%
2019/05/20	12	48.25	3	48.03	48.20	9	2,687	0.33%
2019/05/17	0	0.00	2	47.15	47.00	-2	2,596	-0.08%
2019/05/16	2	46.20	5	46.30	46.45	-3	2,473	-0.12%
2019/05/15	0	0.00	5	46.32	46.00	-5	2,459	-0.20%
2019/05/14	9	46.04	8	45.88	46.30	1	2,476	0.04%
2019/05/13	16	46.00	6	45.92	45.95	10	2,458	0.41%
2019/05/10	0	0.00	1	45.55	45.45	-1	2,419	-0.04%
2019/05/09	24	45.08	0	0.00	45.10	24	2,422	0.99%
2019/05/08	0	0.00	4	45.26	45.50	-4	2,450	-0.16%
2019/05/03	5	45.28	2	45.35	45.40	3	2,531	0.12%
2019/04/30	0	0.00	1	45.10	44.95	-1	2,548	-0.04%
2019/04/29	2	45.10	1	45.00	45.10	1	2,543	0.04%
2019/04/26	1	44.80	2	44.55	44.75	-1	2,517	-0.04%
2019/04/25	7	44.61	0	0.00	44.75	7	2,509	0.28%
2019/04/24	3	44.73	0	0.00	44.75	3	2,510	0.12%
2019/04/23	20	45.20	2	44.80	44.95	18	2,511	0.72%
2019/04/22	1	45.00	0	0.00	45.00	1	2,520	0.04%
2019/04/17	0	0.00	1	45.00	45.05	-1	2,556	-0.04%
2019/04/16	1	45.00	0	0.00	45.20	1	2,556	0.04%
2019/04/15	2	44.93	0	0.00	44.95	2	2,555	0.08%
2019/04/12	4	45.00	0	0.00	45.00	4	2,556	0.16%
2019/04/11	3	45.28	23	45.40	45.35	-20	2,537	-0.79%
2019/04/10	0	0.00	2	45.40	45.85	-2	2,526	-0.08%
2019/04/08	3	45.40	0	0.00	45.40	3	2,534	0.12%
2019/04/03	2	45.73	0	0.00	45.85	2	2,569	0.08%
2019/03/29	3	46.13	2	46.08	46.10	1	2,600	0.04%
2019/03/28	0	0.00	7	46.21	46.05	-7	2,665	-0.26%
2019/03/27	0	0.00	7	46.12	46.05	-7	2,894	-0.24%
2019/03/26	0	0.00	1	46.10	46.25	-1	3,093	-0.03%
2019/03/25	11	45.86	6	45.85	45.85	5	3,088	0.16%
2019/03/22	11	45.97	1	46.00	45.90	10	3,047	0.33%
2019/03/21	3	45.95	3	45.92	45.90	0	3,039	0.00%
2019/03/20	0	45.65	1	45.50	45.65	-1	3,038	-0.03%
2019/03/19	0	45.35	0	0.00	45.25	0	3,054	0.00%
2019/03/18	2	45.10	0	0.00	45.10	2	3,057	0.07%
2019/03/15	3	44.92	0	0.00	45.35	3	3,062	0.10%
2019/03/14	5	45.13	10	45.15	45.10	-5	3,043	-0.16%
2019/03/13	7	45.59	0	0.00	45.60	7	3,033	0.23%
2019/03/12	4.1	46.50	0	0.00	46.60	4.1	2,990	0.14%
2019/03/11	6	46.38	4	46.31	46.10	2	3,015	0.07%
2019/03/08	0	45.40	1	45.35	45.25	-1	3,031	-0.03%
2019/03/07	0	45.15	2	45.18	45.15	-2	3,029	-0.07%
2019/03/06	1	44.90	0	0.00	44.85	1	3,051	0.03%
2019/02/27	3	45.13	0	0.00	45.00	3	3,082	0.10%
2019/02/26	1	45.05	2	45.35	45.40	-1	3,063	-0.03%
2019/02/25	0	0.00	1	45.60	45.45	-1	3,052	-0.03%
2019/02/22	2	45.00	2	45.05	45.00	0	3,019	0.00%
2019/02/21	1	45.15	10	45.20	45.20	-9	2,998	-0.30%
2019/02/20	2	45.15	0	0.00	45.15	2	2,978	0.07%
2019/02/18	0	0.00	3	45.28	45.30	-3	2,944	-0.10%
2019/02/15	12	44.50	6	44.49	44.50	6	2,874	0.21%
2019/02/14	1	44.50	1	44.55	44.50	0	2,863	0.00%
2019/02/13	1	44.30	1	44.45	44.35	0	2,855	0.00%
2019/02/11	1	43.10	1	43.20	43.25	0	2,811	0.00%
2019/01/30	3	43.17	0	0.00	43.35	3	2,828	0.11%
2019/01/29	2	43.03	0	0.00	43.40	2	2,811	0.07%
2019/01/28	3	43.30	4	43.35	43.35	-1	2,786	-0.04%
2019/01/25	3	43.73	0	0.00	43.65	3	2,754	0.11%
2019/01/22	1	43.85	0	0.00	43.90	1	2,734	0.04%
2019/01/17	0	0.00	5	44.40	44.10	-5	2,797	-0.18%
2019/01/15	0	0.00	3	44.58	44.70	-3	2,833	-0.11%
2019/01/14	0	0.00	4	44.20	44.40	-4	2,842	-0.14%
2019/01/11	0	0.00	1	44.20	44.05	-1	2,912	-0.03%
2019/01/09	0	0.00	6	44.19	44.00	-6	2,909	-0.21%
2019/01/08	0	0.00	3	43.92	44.00	-3	2,906	-0.10%
2019/01/04	0	0.00	3	43.08	43.25	-3	2,940	-0.10%
2019/01/02	0	0.00	10	43.00	42.85	-10	3,134	-0.32%
2018/12/28	0	0.00	1	43.05	43.20	-1	3,196	-0.03%
2018/12/26	6	42.34	0	0.00	42.10	6	3,311	0.18%
2018/12/25	25	42.39	3	42.40	42.75	22	3,304	0.67%
2018/12/24	6	43.56	0	0.00	43.45	6	3,306	0.18%
2018/12/22	0	0.00	1	44.50	44.50	-1	3,485	-0.03%
2018/12/21	4	43.70	5	44.15	44.60	-1	3,581	-0.03%
2018/12/20	6	42.71	2	44.13	43.15	4	3,580	0.11%
2018/12/19	10	43.57	0	0.00	43.45	10	3,355	0.30%
2018/12/17	0	0.00	1	45.80	46.00	-1	3,181	-0.03%
2018/12/14	0	0.00	1	45.80	45.90	-1	3,194	-0.03%
2018/12/13	1	45.55	4	46.25	45.80	-3	3,221	-0.09%
2018/12/11	0	0.00	10	45.70	46.10	-10	3,275	-0.31%
2018/12/10	2	45.30	2	45.48	45.00	0	3,310	0.00%
2018/12/07	2	45.30	0	45.30	45.10	2	3,343	0.06%
2018/12/06	4	45.26	2	45.68	45.55	2	3,538	0.06%
2018/12/05	4	46.28	4	46.18	46.35	0	3,627	0.00%
2018/12/04	1	46.25	6	46.45	46.25	-5	3,676	-0.14%
2018/12/03	4	45.81	28	45.84	45.85	-24	3,681	-0.65%
2018/11/30	1	44.45	0	0.00	44.20	1	3,645	0.03%
2018/11/29	10	44.48	0	0.00	44.30	10	3,703	0.27%
2018/11/28	1	44.45	0	0.00	44.45	1	3,802	0.03%
2018/11/23	0	0.00	1	43.15	43.15	-1	4,099	-0.02%
2018/11/22	1	43.40	0	0.00	43.20	1	4,106	0.02%
2018/11/21	1	43.50	0	0.00	43.45	1	4,111	0.02%
2018/11/20	1	43.80	2	43.70	43.70	-1	4,120	-0.02%
2018/11/16	0	0.00	2	43.78	43.40	-2	4,191	-0.05%
2018/11/15	0	0.00	1	43.55	43.65	-1	4,315	-0.02%
2018/11/13	1	43.00	0	0.00	43.00	1	4,366	0.02%
2018/11/12	8	43.42	0	0.00	43.40	8	4,373	0.18%
2018/11/08	0	0.00	3	43.63	43.70	-3	4,365	-0.07%
2018/11/07	1	43.30	9	43.04	43.40	-8	4,351	-0.18%
2018/11/02	1	42.35	0	0.00	42.25	1	4,339	0.02%
2018/11/01	6	42.63	0	0.00	42.50	6	4,342	0.14%
2018/10/31	7	41.99	3	42.08	42.00	4	4,318	0.09%
2018/10/30	0	0.00	9	41.79	41.80	-9	4,320	-0.21%
2018/10/29	5	42.10	0	0.00	42.15	5	4,317	0.12%
2018/10/26	0	0.00	1	41.70	42.20	-1	4,316	-0.02%
2018/10/25	20	41.95	9	41.97	41.85	11	4,295	0.26%
2018/10/24	0	0.00	22	42.54	42.55	-22	4,289	-0.51%
2018/10/23	1	43.00	1	42.65	42.90	0	4,255	0.00%
2018/10/22	2	43.28	0	0.00	43.10	2	4,230	0.05%
2018/10/19	2	42.45	16	42.56	42.85	-14	4,204	-0.33%
2018/10/18	0	0.00	4	43.50	43.40	-4	4,114	-0.10%
2018/10/17	2	44.10	5	44.15	43.80	-3	4,090	-0.07%
2018/10/16	10	44.20	0	0.00	44.00	10	4,072	0.25%
2018/10/15	10	44.13	10	44.13	44.30	0	4,049	0.00%
2018/10/12	26	43.69	4	44.28	44.30	22	4,039	0.54%
2018/10/11	19	43.78	66	44.27	43.40	-47	3,987	-1.18%
2018/10/09	0	0.00	5	46.35	46.45	-5	3,806	-0.13%
2018/10/08	27.1	46.82	5	46.81	46.90	22.1	3,753	0.59%
2018/10/05	35	46.26	9	46.19	46.25	26	3,671	0.71%
2018/10/04	30	46.98	46	47.06	47.20	-16	3,560	-0.45%
2018/10/03	30	47.32	24	47.28	47.55	6	3,507	0.17%
2018/10/02	2	47.95	3	47.80	48.00	-1	3,434	-0.03%
2018/10/01	9	48.08	21	48.05	48.40	-12	3,330	-0.36%
2018/09/28	2	46.50	11	46.57	46.50	-9	3,133	-0.29%
2018/09/27	12	45.52	5	46.39	46.10	7	3,037	0.23%
2018/09/26	0	0.00	1	45.35	45.35	-1	2,949	-0.03%
2018/09/25	1	45.00	0	0.00	44.75	1	2,925	0.03%
2018/09/20	0	0.00	1	44.75	44.80	-1	2,905	-0.03%
2018/09/19	2	44.65	0	0.00	44.75	2	2,897	0.07%
2018/09/18	1	45.05	5	45.00	44.85	-4	2,852	-0.14%
2018/09/17	0	0.00	3	46.00	45.70	-3	2,831	-0.11%
2018/09/14	0	0.00	28	45.91	45.85	-28	2,803	-1.00%
2018/09/13	6	45.43	4	45.55	45.50	2	2,763	0.07%
2018/09/12	13	46.34	43	46.37	45.40	-30	2,732	-1.10%
2018/09/11	31	46.05	12	46.10	46.20	19	2,542	0.75%
2018/09/10	0	0.00	18	45.07	44.95	-18	2,413	-0.75%
2018/09/07	6	44.53	16	44.74	44.60	-10	2,343	-0.43%
2018/09/06	0	0.00	1	44.95	44.50	-1	2,308	-0.04%
2018/09/05	7	44.46	3	44.25	44.10	4	2,245	0.18%
2018/09/04	13	44.49	15	44.67	44.50	-2	2,197	-0.09%
2018/09/03	34	44.19	22	43.95	44.00	12	2,085	0.58%
2018/08/31	4	42.30	2	42.10	42.35	2	1,854	0.11%
2018/08/29	5	41.45	5	41.50	41.50	0	1,811	0.00%
2018/08/28	1	41.25	0	0.00	41.20	1	1,826	0.05%
2018/08/27	10	41.25	0	0.00	41.15	10	1,869	0.53%
2018/08/24	2	41.23	0	0.00	41.10	2	1,910	0.10%
2018/08/23	5	41.50	0	0.00	41.50	5	1,991	0.25%
2018/08/22	5	43.50	5	43.30	43.50	0	1,949	0.00%
2018/08/21	5	43.15	12	43.19	43.20	-7	1,846	-0.38%
2018/08/17	5	42.95	0	0.00	42.80	5	1,873	0.27%
2018/08/16	0	0.00	1	42.80	42.75	-1	1,890	-0.05%
2018/08/14	2	42.85	0	0.00	42.75	2	1,949	0.10%
2018/08/10	6	43.28	0	0.00	43.20	6	2,037	0.29%
2018/08/09	2	43.35	0	0.00	43.35	2	2,087	0.10%
2018/08/08	0	0.00	1	43.50	43.45	-1	2,169	-0.05%
2018/08/07	2	43.20	0	0.00	43.20	2	2,222	0.09%
2018/08/06	10	43.55	0	0.00	43.20	10	2,228	0.45%
2018/07/31	5	43.15	0	0.00	43.00	5	2,172	0.23%
2018/07/26	10	42.40	0	0.00	42.25	10	2,135	0.47%
2018/07/25	2	42.30	0	0.00	42.30	2	2,142	0.09%
2018/07/23	0	0.00	0.3	42.40	42.05	-0.3	2,144	-0.01%
2018/07/20	0	0.00	3	42.17	42.30	-3	2,154	-0.14%
2018/07/18	0.1	42.45	0	0.00	42.45	0.1	2,180	0.00%
2018/07/17	0.1	42.40	0	0.00	42.20	0.1	2,205	0.00%
2018/07/12	0	0.00	2	42.10	42.25	-2	2,237	-0.09%
2018/07/10	1	41.80	0	0.00	41.80	1	2,245	0.04%
2018/07/09	0	0.00	0.3	41.85	41.85	-0.3	2,247	-0.01%
2018/07/06	2	41.60	2	42.10	41.55	0	2,258	0.00%
2018/07/05	0	0.00	4	42.04	42.00	-4	2,261	-0.18%
2018/07/04	1	41.70	2	41.80	42.00	-1	2,285	-0.04%
2018/07/03	1	41.95	1	42.00	41.85	0	2,327	0.00%
2018/06/29	1	41.85	0	0.00	41.85	1	2,337	0.04%
2018/06/27	0	0.00	1	42.00	42.05	-1	2,331	-0.04%
2018/06/26	0	0.00	72	41.84	41.80	-72	2,332	-3.09%
2018/06/22	23	43.10	0	0.00	42.95	23	2,275	1.01%
2018/06/20	1	43.60	1	43.15	43.50	0	2,260	0.00%
2018/06/19	1	42.75	0	0.00	42.65	1	2,216	0.05%
2018/06/15	40	43.05	0	0.00	42.90	40	2,208	1.81%
2018/06/14	1	42.80	0	0.00	42.80	1	2,185	0.05%
2018/06/13	0	0.00	2	42.90	43.00	-2	2,134	-0.09%
2018/06/12	10	42.97	0	0.00	42.70	10	2,166	0.46%
2018/06/11	1	42.80	0	0.00	42.75	1	2,145	0.05%
2018/06/08	4	43.05	7	42.66	42.75	-3	2,123	-0.14%
2018/06/07	4	43.34	1	43.45	43.05	3	2,104	0.14%
2018/06/06	1.5	43.35	0	0.00	43.45	1.5	2,074	0.07%
2018/06/05	1	43.15	0	0.00	43.15	1	2,056	0.05%
2018/06/04	0	0.00	1	43.15	43.20	-1	2,040	-0.05%
2018/06/01	10	43.10	18	43.05	43.00	-8	1,993	-0.40%
2018/05/31	0	0.00	2	42.85	43.20	-2	1,955	-0.10%
2018/05/30	0	0.00	1	41.95	42.20	-1	1,871	-0.05%
2018/05/29	2	42.40	2	42.30	42.35	0	1,864	0.00%
2018/05/28	5	42.19	1	42.05	42.05	4	1,852	0.22%
2018/05/23	5	41.90	0	0.00	42.10	5	1,761	0.28%
2018/05/22	5	42.35	3	42.50	42.05	2	1,747	0.11%
2018/05/21	5	41.90	2	42.15	42.15	3	1,716	0.17%
2018/05/18	1	41.60	4	41.53	41.60	-3	1,648	-0.18%
2018/05/17	3	41.53	0	0.00	41.50	3	1,635	0.18%
2018/05/16	0	0.00	5	41.27	41.40	-5	1,581	-0.32%
2018/05/15	6	40.58	3	40.35	40.80	3	1,531	0.20%
2018/05/08	3	39.90	1	40.00	39.95	2	1,699	0.12%
2018/05/07	0	0.00	1	39.85	39.80	-1	1,776	-0.06%
2018/05/04	0	0.00	1	39.75	39.80	-1	1,866	-0.05%
2018/05/03	0	0.00	1	40.05	40.05	-1	1,950	-0.05%
2018/04/30	0	0.00	1	39.80	40.05	-1	2,045	-0.05%
2018/04/23	1	40.30	12	40.31	40.35	-11	2,336	-0.47%
2018/04/19	0	0.00	1	39.95	39.95	-1	2,377	-0.04%
2018/04/18	0	0.00	1	39.65	39.80	-1	2,456	-0.04%
2018/04/16	1	39.75	0	0.00	39.70	1	2,501	0.04%
2018/04/12	2	39.70	2	39.65	39.65	0	2,594	0.00%
2018/04/11	2	39.90	0	0.00	39.90	2	2,618	0.08%
2018/04/10	0	0.00	13	39.79	39.80	-13	2,618	-0.50%
2018/04/09	0	0.00	3	39.45	39.60	-3	2,699	-0.11%
2018/04/03	1	38.70	0	0.00	38.80	1	2,702	0.04%
2018/03/30	3	39.00	0	0.00	39.25	3	2,710	0.11%
2018/03/29	1	38.60	0	0.00	38.65	1	2,680	0.04%
2018/03/28	0	0.00	1	38.50	38.35	-1	2,679	-0.04%
2018/03/26	1	38.25	0	0.00	38.30	1	2,698	0.04%
2018/03/23	3	38.30	12	38.38	38.30	-9	2,691	-0.33%
2018/03/22	5	38.74	0	0.00	38.60	5	2,689	0.19%
2018/03/20	0	0.00	2	38.88	39.05	-2	2,770	-0.07%
2018/03/19	1	38.70	0	0.00	38.85	1	2,798	0.04%
2018/03/16	2	38.65	0	0.00	38.65	2	2,839	0.07%
2018/03/15	1	38.90	0	0.00	38.85	1	2,811	0.04%
2018/03/14	0	0.00	1	38.80	38.95	-1	2,873	-0.03%
2018/03/13	0	0.00	2	38.85	38.90	-2	2,913	-0.07%
2018/03/12	1	38.90	0	0.00	39.00	1	2,942	0.03%
2018/03/09	7	38.96	2	38.98	39.00	5	2,971	0.17%
2018/03/08	1	38.50	0	0.00	38.50	1	2,983	0.03%
2018/03/07	11	38.36	16	38.41	38.35	-5	3,013	-0.17%
2018/03/06	3	38.37	0	0.00	38.30	3	3,085	0.10%
2018/03/02	2	38.65	0	0.00	38.60	2	4,221	0.05%
2018/03/01	2	38.70	0	0.00	38.70	2	4,261	0.05%
2018/02/27	8	38.88	0	0.00	38.95	8	4,290	0.19%
2018/02/26	1	39.00	0	0.00	39.00	1	4,291	0.02%
2018/02/21	6	38.43	1	38.80	38.45	5	4,308	0.12%
2018/02/12	1	38.10	0	0.00	38.30	1	4,320	0.02%
2018/02/09	21	37.71	0	0.00	38.05	21	4,341	0.48%
2018/02/08	1.1	38.17	5	38.06	38.20	-4	4,335	-0.09%
2018/02/07	3	38.27	0	0.00	38.10	3	4,402	0.07%
2018/02/06	2	38.15	1	37.85	38.20	1	4,434	0.02%
2018/02/05	2	39.05	0	0.00	39.00	2	4,345	0.05%
2018/02/02	1	39.80	0	0.00	39.55	1	4,309	0.02%
2018/01/31	2	40.00	1	39.90	40.00	1	4,281	0.02%
2018/01/30	5	40.53	3	40.50	40.10	2	4,243	0.05%
2018/01/29	0	0.00	1	40.90	41.05	-1	4,180	-0.02%
2018/01/26	1	40.60	1	40.65	40.65	0	4,100	0.00%
2018/01/25	10	40.10	0	0.00	40.10	10	4,014	0.25%
2018/01/23	0	0.00	1	40.30	40.05	-1	3,925	-0.03%
2018/01/22	6	40.12	7	40.01	40.30	-1	3,852	-0.03%
2018/01/19	1	39.50	0	0.00	39.45	1	3,695	0.03%
2018/01/17	0	0.00	2	39.83	39.85	-2	3,646	-0.05%
2018/01/16	4	39.78	2	39.85	39.80	2	3,632	0.06%
2018/01/15	0	0.00	4	40.05	39.90	-4	3,618	-0.11%
2018/01/12	1	40.00	0	0.00	39.65	1	3,590	0.03%
2018/01/10	1	39.70	0	0.00	39.60	1	3,502	0.03%
2018/01/09	0	0.00	6	39.50	39.60	-6	3,479	-0.17%
2018/01/08	1	39.00	3	39.15	39.00	-2	3,443	-0.06%
2018/01/04	12	39.57	2	39.20	39.25	10	3,396	0.29%
2018/01/03	2	39.70	15	39.58	39.60	-13	3,386	-0.38%
2018/01/02	0.7	39.05	5	38.93	39.05	-4.3	3,284	-0.13%