台肥 (1722)-凱基-苗栗券商分點個股進出

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
64.6
漲跌
▼0.3
漲幅
-0.46%
成交量
2,554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-苗栗券商分點個股進出

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-苗栗券商分點個股進出
凱基-苗栗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	0.00	2	64.75	64.90	-2	2,275	-0.09%
2024/04/24	0	0.00	1	64.10	64.20	-1	2,215	-0.05%
2024/04/23	1	62.70	2	63.55	64.00	-1	2,184	-0.05%
2024/04/22	0	0.00	3	63.90	63.20	-3	2,125	-0.14%
2024/04/19	0	0.00	7	63.30	62.40	-7	2,029	-0.34%
2024/04/18	2	62.40	7	62.24	62.20	-5	1,930	-0.26%
2024/04/17	2	61.80	2	62.20	61.60	0	1,876	0.00%
2024/04/16	11	61.80	57	62.04	61.80	-46	1,875	-2.45%
2024/04/12	1	62.80	0	0.00	63.00	1	1,828	0.05%
2024/04/11	60	63.40	0	0.00	63.20	60	1,812	3.31%
2024/04/09	0	0.00	2	63.95	64.00	-2	1,839	-0.11%
2024/04/03	0	0.00	1	63.60	63.50	-1	1,864	-0.05%
2024/03/29	10	63.30	0	0.00	63.00	10	1,856	0.54%
2024/03/27	41	63.06	0	0.00	63.10	41	1,942	2.11%
2024/03/22	1	63.80	0	0.00	63.60	1	2,233	0.04%
2024/03/21	0	0.00	3	64.43	64.70	-3	2,328	-0.13%
2024/03/20	6	64.50	0	0.00	63.80	6	2,629	0.23%
2024/03/19	4	63.90	0	0.00	63.40	4	2,705	0.15%
2024/03/08	1	65.20	0	0.00	65.10	1	2,709	0.04%
2024/03/06	0	0.00	1	67.30	67.60	-1	2,663	-0.04%
2024/02/29	1	66.70	0	0.00	66.60	1	2,712	0.04%
2024/02/23	0	67.70	0	0.00	67.30	0	2,679	0.00%
2024/02/19	0	0.00	0	68.00	67.90	0	2,703	0.00%
2024/02/05	0	0.00	1	66.30	66.20	-1	2,727	-0.04%
2024/02/01	0.1	67.30	0	0.00	67.30	0.1	2,715	0.00%
2024/01/30	1	69.30	1	68.80	68.60	0	2,672	0.00%
2024/01/29	2	66.40	2	67.80	68.70	0	2,616	0.00%
2024/01/17	1	63.70	0	0.00	62.80	1	2,554	0.04%
2023/12/26	0	0.00	0.6	67.00	66.80	-0.6	2,690	-0.02%
2023/12/25	0	0.00	2	67.20	66.80	-2	2,690	-0.07%
2023/12/22	0	66.10	0	0.00	67.40	0	2,674	0.00%
2023/12/20	4	66.55	0	0.00	68.30	4	2,454	0.16%
2023/12/19	3	66.70	0	0.00	67.10	3	2,366	0.13%
2023/12/15	4	69.40	2	69.70	68.20	2	2,168	0.09%
2023/12/14	0	0.00	4	65.60	67.50	-4	1,849	-0.22%
2023/12/11	0	0.00	1	64.40	64.30	-1	1,787	-0.06%
2023/11/28	0	0.00	2	63.25	63.40	-2	1,684	-0.12%
2023/11/27	0	0.00	1	63.00	62.70	-1	1,681	-0.06%
2023/11/17	0	0.00	5	62.50	62.70	-5	1,857	-0.27%
2023/11/15	0	0.00	1	61.70	62.10	-1	1,815	-0.06%
2023/11/14	1	61.10	0	0.00	61.40	1	1,789	0.06%
2023/11/09	1	61.10	0	0.00	61.00	1	1,820	0.05%
2023/10/19	5	61.00	0	0.00	61.00	5	2,045	0.24%
2023/10/17	1	62.70	0	0.00	62.30	1	2,083	0.05%
2023/10/16	0	0.00	1	63.30	63.40	-1	2,091	-0.05%
2023/10/12	0	0.00	5	62.90	62.70	-5	2,066	-0.24%
2023/10/06	0	0.00	1	61.40	60.80	-1	2,107	-0.05%
2023/10/03	1	58.30	0	0.00	58.60	1	2,078	0.05%
2023/09/27	0	59.30	0	0.00	59.10	0	2,046	0.00%
2023/09/06	0	60.40	0	0.00	60.30	0	1,829	0.00%
2023/09/05	0	0.00	3	60.50	60.70	-3	1,825	-0.16%
2023/09/01	1	60.30	0	0.00	60.40	1	1,853	0.05%
2023/08/31	1	59.60	0	0.00	59.60	1	1,850	0.05%
2023/08/28	0	59.30	0	0.00	58.90	0	1,807	0.00%
2023/08/24	1	62.80	0	0.00	62.70	1	1,752	0.06%
2023/08/09	0	0.00	670	63.52	63.40	-670	1,578	-42.46%	大賣/鉅額交易
2023/08/07	2	63.40	0	0.00	63.60	2	1,560	0.13%
2023/08/02	0	0.00	10	63.30	63.50	-10	1,595	-0.63%
2023/07/31	0	0.00	2	64.40	64.20	-2	1,630	-0.12%
2023/07/27	1	64.60	1	64.60	64.60	0	1,625	0.00%
2023/07/26	1	64.90	13	64.80	64.60	-12	1,614	-0.74%
2023/07/25	2	64.60	0	0.00	64.80	2	1,620	0.12%
2023/07/24	10	64.30	0	0.00	64.40	10	1,602	0.62%
2023/07/21	1	64.80	0	0.00	64.50	1	1,614	0.06%
2023/07/19	1	63.80	0	0.00	63.20	1	1,583	0.06%
2023/07/14	2	64.85	1	64.20	64.10	1	1,572	0.06%
2023/07/13	1	62.80	0	0.00	62.70	1	1,466	0.07%
2023/06/14	0	0.00	1	62.20	62.20	-1	1,468	-0.07%
2023/06/13	5	62.10	0	0.00	62.20	5	1,478	0.34%
2023/06/08	490	61.89	0	0.00	62.00	490	1,490	32.87%	大買/鉅額交易
2023/05/31	0	0.00	2	60.30	60.60	-2	1,529	-0.13%
2023/05/29	1	59.30	1	59.80	59.90	0	1,508	0.00%
2023/05/26	2	59.30	0	0.00	59.10	2	1,516	0.13%
2023/05/24	0	0.00	2	60.45	60.50	-2	1,515	-0.13%
2023/05/16	1	59.60	0	0.00	59.80	1	1,509	0.07%
2023/05/12	2	59.80	0	0.00	59.60	2	1,504	0.13%
2023/05/11	2	59.80	0	0.00	60.10	2	1,501	0.13%
2023/05/10	0	0.00	2	61.00	61.00	-2	1,489	-0.13%
2023/05/08	182	60.78	0	0.00	60.80	182	1,463	12.44%	大買/鉅額交易
2023/05/04	3	58.77	0	0.00	59.10	3	1,467	0.20%
2023/05/02	0	0.00	21	59.31	59.50	-21	1,512	-1.39%
2023/04/27	2	58.90	0	0.00	58.50	2	1,503	0.13%
2023/04/25	1	58.20	0	0.00	57.90	1	1,470	0.07%
2023/04/24	2	57.55	0	0.00	57.70	2	1,447	0.14%
2023/04/21	1	57.60	0	0.00	57.40	1	1,444	0.07%
2023/04/19	2	57.00	0	0.00	57.00	2	1,434	0.14%
2023/04/17	0	0.00	1	57.60	57.50	-1	1,427	-0.07%
2023/03/28	3	56.47	0	0.00	56.50	3	1,380	0.22%
2023/03/23	1	56.70	0	0.00	56.40	1	1,404	0.07%
2023/03/20	0	55.90	0	0.00	55.80	0	1,399	0.00%
2023/03/13	1	55.70	0	0.00	56.10	1	1,415	0.07%
2023/03/10	4	56.10	0	0.00	56.20	4	1,410	0.28%
2023/02/22	20	57.10	0	0.00	57.10	20	1,378	1.45%
2023/02/21	0	0.00	2	57.30	57.50	-2	1,366	-0.15%
2023/02/20	2	57.20	0	0.00	57.50	2	1,372	0.15%
2023/02/10	0	56.20	0	0.00	55.80	0	1,478	0.00%
2023/02/08	0	0.00	0	57.00	56.60	0	1,482	0.00%
2023/02/03	0	0.00	1	56.50	57.10	-1	1,449	-0.07%
2023/02/02	0	0.00	10	56.70	56.60	-10	1,415	-0.71%
2023/02/01	1	55.20	0	0.00	55.60	1	1,398	0.07%
2023/01/12	1	53.70	0	0.00	53.60	1	1,357	0.07%
2022/12/28	1	53.30	0	0.00	53.30	1	1,437	0.07%
2022/12/16	0	53.70	0	0.00	53.50	0	1,706	0.00%
2022/12/14	10	54.50	0	0.00	54.20	10	1,731	0.58%
2022/12/09	0	0.00	1	54.40	55.00	-1	1,779	-0.06%
2022/12/07	0	0.00	0.6	54.90	54.80	-0.6	1,772	-0.03%
2022/11/30	1	56.70	0	0.00	56.30	1	1,778	0.06%
2022/11/28	10	55.40	0	0.00	55.50	10	1,765	0.57%
2022/11/08	0	0.00	1	54.70	54.70	-1	2,115	-0.05%
2022/11/07	1	53.60	0	0.00	54.30	1	2,126	0.05%
2022/10/13	0	0.00	1	51.80	51.60	-1	2,317	-0.04%
2022/09/28	0	0.00	0.5	54.00	53.40	-0.5	2,398	-0.02%
2022/09/16	1	60.70	1	61.40	60.30	0	2,426	0.00%
2022/09/15	1	61.00	0	0.00	61.30	1	2,423	0.04%
2022/09/13	0	0.00	1	62.20	61.90	-1	2,484	-0.04%
2022/09/08	3	61.60	0	0.00	61.80	3	2,611	0.11%
2022/08/25	1	65.20	0	0.00	65.90	1	2,593	0.04%
2022/08/23	1	65.20	0	0.00	65.10	1	2,464	0.04%
2022/08/11	1	65.30	0	0.00	65.50	1	2,472	0.04%
2022/07/20	4	62.25	4	62.30	61.90	0	3,700	0.00%
2022/07/19	0	0.00	2	61.80	61.80	-2	3,806	-0.05%
2022/07/06	0	0.00	1	62.00	61.90	-1	5,572	-0.02%
2022/07/04	0	0.00	1	62.50	62.10	-1	7,200	-0.01%
2022/07/01	2	63.40	0	0.00	62.30	2	7,394	0.03%
2022/06/23	1	65.90	0	0.00	64.80	1	8,987	0.01%
2022/06/21	0	0.00	1	64.80	65.80	-1	9,128	-0.01%
2022/06/08	0	0.00	1	68.50	69.00	-1	10,714	-0.01%
2022/06/06	0	0.00	1	70.10	69.60	-1	10,846	-0.01%
2022/05/31	0	0.00	1	69.40	69.80	-1	10,936	-0.01%
2022/05/23	1	69.60	1	69.80	69.70	0	10,970	0.00%
2022/05/20	1	69.00	11	69.03	69.00	-10	10,950	-0.09%
2022/05/19	11	68.40	0	0.00	69.10	11	10,926	0.10%
2022/05/18	0	0.00	3	69.70	70.30	-3	10,890	-0.03%
2022/05/16	0.5	67.90	152	67.63	67.40	-151.5	10,801	-1.40%	大賣/鉅額交易
2022/05/13	1	68.10	0	0.00	67.60	1	10,748	0.01%
2022/05/12	1	69.50	0	0.00	68.20	1	10,663	0.01%
2022/05/11	1	69.00	1	70.30	71.10	0	10,578	0.00%
2022/05/10	2	68.25	569	68.67	69.70	-567	10,448	-5.43%	大賣/鉅額交易
2022/05/09	5	74.96	12	73.13	71.60	-7	10,226	-0.07%
2022/05/06	3	76.33	3	77.30	77.10	0	10,051	0.00%
2022/05/05	5	76.40	5	76.60	76.80	0	9,958	0.00%
2022/04/29	7	75.79	4	76.23	74.90	3	9,976	0.03%
2022/04/28	10	75.79	5	75.86	75.80	5	9,974	0.05%
2022/04/27	0	0.00	200	71.91	72.70	-200	9,845	-2.03%	大賣/鉅額交易
2022/04/26	6	72.97	5	73.60	73.60	1	9,796	0.01%
2022/04/21	1	77.60	0	0.00	77.60	1	9,609	0.01%
2022/04/20	0	0.00	3	79.70	79.70	-3	9,547	-0.03%
2022/04/19	5	77.94	2	78.40	78.40	3	9,594	0.03%
2022/04/18	2	79.10	3	80.20	78.60	-1	9,552	-0.01%
2022/04/15	5	80.18	2	80.20	78.40	3	9,397	0.03%
2022/04/14	2	79.25	5	79.00	78.60	-3	9,244	-0.03%
2022/04/13	8	78.50	12	78.88	78.80	-4	9,109	-0.04%
2022/04/12	4	79.30	3	79.20	79.20	1	8,838	0.01%
2022/04/11	16	83.93	20	83.40	82.80	-4	8,298	-0.05%
2022/04/08	1	79.00	6	79.67	80.00	-5	7,229	-0.07%
2022/04/07	1	77.10	0	0.00	75.10	1	6,642	0.02%
2022/04/06	0	0.00	2	76.85	77.10	-2	6,431	-0.03%
2022/04/01	1	74.10	0	0.00	73.70	1	6,169	0.02%
2022/03/31	1	73.50	0	0.00	73.30	1	6,084	0.02%
2022/03/30	6.4	74.87	0.2	75.40	74.90	6.2	5,916	0.10%
2022/03/29	0.3	80.10	14	77.83	79.10	-13.7	5,462	-0.25%
2022/03/28	2	75.25	0	0.00	75.90	2	4,853	0.04%
2022/03/25	1	73.70	1	73.80	74.50	0	4,697	0.00%
2022/03/24	1	76.20	1	76.00	74.20	0	4,677	0.00%
2022/03/23	1.2	73.83	0	0.00	73.80	1.2	4,646	0.03%
2022/03/22	0	0.00	3	74.13	76.80	-3	4,421	-0.07%
2022/03/21	2	72.60	0	0.00	72.60	2	4,172	0.05%
2022/03/18	7	71.17	0	0.00	70.40	7	4,123	0.17%
2022/03/17	0	0.00	1	72.40	72.90	-1	3,977	-0.03%
2022/03/15	3	76.47	1	77.20	73.40	2	3,776	0.05%
2022/03/14	3.5	76.29	10	75.87	76.60	-6.6	3,428	-0.19%
2022/03/11	0	0.00	2	72.00	71.70	-2	2,950	-0.07%
2022/03/02	0	0.00	0.5	70.60	70.80	-0.5	2,732	-0.02%
2022/02/24	0	0.00	200	67.94	67.00	-200	2,706	-7.39%	大賣/鉅額交易
2022/02/15	0	0.00	1	68.10	67.90	-1	2,982	-0.03%
2022/02/14	0	68.30	0	0.00	67.80	0	3,051	0.00%
2022/02/07	0	0.00	200	66.79	67.40	-200	3,572	-5.60%	大賣/鉅額交易
2022/01/26	0	0.00	184	66.24	66.80	-184	3,574	-5.15%	大賣/鉅額交易
2022/01/21	1	67.50	0	0.00	67.30	1	3,535	0.03%
2022/01/19	0	0.00	50	69.05	68.60	-50	3,488	-1.43%
2022/01/11	1	72.00	0	0.00	72.00	1	3,572	0.03%
2022/01/07	0.2	70.10	0	0.00	70.00	0.2	3,491	0.01%
2022/01/06	0.3	68.80	3	69.00	69.70	-2.7	3,672	-0.07%
2021/12/28	0.4	68.70	0	0.00	68.90	0.4	4,478	0.01%
2021/12/24	0.5	69.60	0	0.00	68.70	0.5	4,933	0.01%
2021/12/21	0	0.00	3	69.90	70.00	-3	5,476	-0.05%
2021/12/10	1	68.20	0	0.00	68.20	1	5,494	0.02%
2021/11/26	0	0.00	0	70.70	70.50	0	5,419	0.00%
2021/11/19	0	69.00	0	0.00	68.70	0	5,333	0.00%
2021/11/18	0	0.00	1	68.90	69.00	-1	5,308	-0.02%
2021/11/17	1	68.10	2	67.75	67.80	-1	5,281	-0.02%
2021/11/15	1	69.60	0	0.00	69.50	1	5,197	0.02%
2021/11/12	1	71.30	0	0.00	70.80	1	5,153	0.02%
2021/11/11	2	71.00	0	0.00	71.40	2	5,135	0.04%
2021/11/09	0	0.00	2	70.10	71.80	-2	4,991	-0.04%
2021/11/08	10	69.90	5	71.18	69.80	5	4,863	0.10%
2021/11/03	4	67.18	0	0.00	67.50	4	4,558	0.09%
2021/10/29	0	0.00	2	68.30	67.90	-2	4,477	-0.04%
2021/10/27	0	0.00	1	68.80	68.80	-1	4,402	-0.02%
2021/10/22	1	70.40	0	0.00	69.30	1	4,326	0.02%
2021/10/20	3	69.37	0	0.00	69.20	3	4,160	0.07%
2021/10/15	0	67.50	0	0.00	67.50	0	4,087	0.00%
2021/10/14	0	0.00	8.6	68.39	67.00	-8.6	4,003	-0.21%
2021/10/08	1.2	69.72	2	69.30	69.90	-0.8	3,641	-0.02%
2021/10/07	0	0.00	2	70.50	70.00	-2	3,511	-0.06%
2021/10/06	1	71.70	0	0.00	71.00	1	3,343	0.03%
2021/10/04	1	69.50	2	68.15	69.50	-1	3,000	-0.03%
2021/10/01	1	66.60	0	0.00	65.60	1	2,686	0.04%
2021/09/30	1	66.20	2	67.00	67.80	-1	2,544	-0.04%
2021/09/29	9.4	65.48	6	65.25	65.10	3.4	2,332	0.15%
2021/09/28	3.5	62.39	0	0.00	63.10	3.5	2,081	0.17%
2021/09/24	0	0.00	2	60.65	60.60	-2	1,964	-0.10%
2021/09/23	0.5	60.40	0	0.00	61.00	0.5	1,946	0.03%
2021/09/22	1	58.40	0	0.00	58.80	1	1,903	0.05%
2021/09/16	2	59.00	1	58.80	58.90	1	1,873	0.05%
2021/09/15	3	58.40	2	58.50	58.90	1	1,874	0.05%
2021/09/14	0	0.00	2	57.90	57.80	-2	1,830	-0.11%
2021/09/13	0	0.00	1	57.00	57.30	-1	1,816	-0.06%
2021/08/31	0	0.00	2	56.20	56.50	-2	1,900	-0.11%
2021/08/30	0	0.00	2	56.20	55.60	-2	1,898	-0.11%
2021/08/24	1	57.00	0	0.00	57.40	1	1,871	0.05%
2021/08/13	3	57.83	0	0.00	57.80	3	1,872	0.16%
2021/08/11	5	58.22	0	0.00	58.30	5	1,911	0.26%
2021/07/28	1	58.70	0	0.00	58.70	1	2,801	0.04%
2021/07/22	0	0.00	1	61.00	61.30	-1	3,090	-0.03%
2021/06/09	0	56.65	0	0.00	56.50	0	4,815	0.00%
2021/05/28	3	56.00	0	0.00	55.70	3	4,947	0.06%
2021/05/25	0	0.00	1	55.50	55.70	-1	4,978	-0.02%
2021/05/18	1	54.30	0	0.00	55.60	1	5,113	0.02%
2021/05/17	1	53.00	0	0.00	54.00	1	5,107	0.02%
2021/05/12	0	0.00	14	56.19	56.50	-14	4,852	-0.29%
2021/04/27	0	0.00	0.5	60.90	61.50	-0.5	4,060	-0.01%
2021/04/23	0	0.00	3	59.80	60.00	-3	3,940	-0.08%
2021/04/20	0	0.00	2	60.50	60.30	-2	3,719	-0.05%
2021/04/19	200	61.24	0	0.00	61.30	200	3,555	5.63%	大買/鉅額交易
2021/04/16	0	0.00	1	58.60	58.50	-1	3,374	-0.03%
2021/04/15	0	0.00	0.3	58.00	58.10	-0.3	3,345	-0.01%
2021/04/13	0	0.00	2	58.40	58.00	-2	3,276	-0.06%
2021/04/12	0	0.00	0	58.00	58.30	0	3,211	0.00%
2021/04/08	0	0.00	10	58.30	58.20	-10	3,163	-0.32%
2021/04/01	1	56.20	5	56.10	56.20	-4	2,974	-0.13%
2021/03/31	1	55.70	0	0.00	56.50	1	2,953	0.03%
2021/03/30	1	56.10	0.1	55.65	56.30	0.9	2,908	0.03%
2021/03/29	0	0.00	0	55.80	55.10	0	2,840	0.00%
2021/03/26	0	0.00	0.1	54.40	54.50	-0.1	2,844	0.00%
2021/03/25	0	0.00	0.1	54.30	54.00	-0.1	2,870	0.00%
2021/03/18	0	0.00	6.1	55.14	55.60	-6.1	2,799	-0.22%
2021/03/12	1	53.80	0	0.00	53.90	1	2,972	0.03%
2021/03/11	0	0.00	100	53.60	53.80	-100	3,022	-3.31%
2021/03/10	0	0.00	100	53.40	53.40	-100	3,048	-3.28%
2021/03/09	0	0.00	0.1	53.60	53.30	-0.1	3,052	0.00%
2021/03/08	0	0.00	0.3	53.60	53.20	-0.3	3,029	-0.01%
2021/03/04	1	52.60	0	0.00	53.10	1	3,029	0.03%
2021/02/24	1	53.90	0	0.00	53.30	1	2,916	0.03%
2021/02/23	0	0.00	10	53.70	53.80	-10	2,906	-0.34%
2021/02/22	1	53.00	0	0.00	53.10	1	2,828	0.04%
2021/02/04	1	51.00	0	0.00	51.00	1	2,750	0.04%
2021/01/29	1	50.20	0	0.00	50.30	1	2,829	0.04%
2021/01/21	1	51.30	0	0.00	51.50	1	2,784	0.04%
2021/01/20	0	0.00	6	52.00	51.50	-6	2,763	-0.22%
2021/01/13	10	53.30	0	0.00	53.00	10	2,679	0.37%
2020/12/31	10	54.10	0	0.00	54.20	10	2,470	0.40%
2020/12/22	0	0.00	1	53.50	53.00	-1	2,424	-0.04%
2020/12/21	0	0.00	10.5	53.22	53.70	-10.5	2,499	-0.42%
2020/12/17	0	0.00	3	52.50	52.60	-3	2,512	-0.12%
2020/12/11	0.3	52.80	0	0.00	52.40	0.3	2,508	0.01%
2020/12/10	10	52.80	0	0.00	52.70	10	2,501	0.40%
2020/12/08	3	54.53	3	54.43	53.80	0	2,414	0.00%
2020/12/01	1	53.70	0	0.00	53.10	1	2,258	0.04%
2020/11/30	1	53.70	0	0.00	54.10	1	2,291	0.04%
2020/11/27	1	52.90	0	0.00	53.90	1	2,327	0.04%
2020/11/26	1	52.90	0	0.00	53.00	1	2,383	0.04%
2020/11/23	0	0.00	12	53.29	53.30	-12	2,537	-0.47%
2020/11/18	0	0.00	12	53.60	53.60	-12	2,586	-0.46%
2020/11/16	0	0.00	10	53.80	53.70	-10	2,731	-0.37%
2020/11/11	1	53.30	21	53.27	53.30	-20	2,939	-0.68%
2020/10/30	0	0.00	1	51.10	51.20	-1	3,042	-0.03%
2020/10/29	1	49.90	0	0.00	50.30	1	3,022	0.03%
2020/10/27	10	50.70	0	0.00	50.70	10	3,056	0.33%
2020/10/26	0	0.00	10	51.50	51.50	-10	3,059	-0.33%
2020/10/06	1	50.70	1	51.20	50.90	0	3,790	0.00%
2020/09/30	1	50.30	1	50.70	50.70	0	4,149	0.00%
2020/09/24	22	49.30	0	0.00	49.20	22	4,794	0.46%
2020/09/23	3	50.77	0	0.00	50.60	3	4,812	0.06%
2020/09/22	1	51.20	0	0.00	51.30	1	4,814	0.02%
2020/09/03	2	53.20	0	0.00	52.60	2	4,879	0.04%
2020/09/02	10	52.80	0	0.00	52.60	10	4,846	0.21%
2020/09/01	11	53.07	0	0.00	53.40	11	4,870	0.23%
2020/08/28	1	54.50	3	54.70	54.30	-2	4,808	-0.04%
2020/08/27	2	57.00	0	0.00	56.90	2	4,731	0.04%
2020/08/20	4	56.18	3	56.90	56.70	1	4,635	0.02%
2020/08/18	0	0.00	3	59.00	59.30	-3	4,470	-0.07%
2020/08/17	0	0.00	3	59.10	59.10	-3	4,413	-0.07%
2020/08/14	0	0.00	1	57.50	57.50	-1	4,305	-0.02%
2020/08/06	5	57.30	0	0.00	57.00	5	4,506	0.11%
2020/08/05	2	57.25	2	56.70	57.30	0	4,520	0.00%
2020/08/03	1	55.50	0	0.00	55.40	1	4,543	0.02%
2020/07/31	5	56.00	0	0.00	55.80	5	4,529	0.11%
2020/07/28	2	55.10	0	0.00	54.80	2	4,489	0.04%
2020/07/24	0	0.00	6	56.70	56.80	-6	4,385	-0.14%
2020/07/22	0	0.00	3	57.00	57.30	-3	4,346	-0.07%
2020/07/21	0	0.00	4	57.20	57.20	-4	4,299	-0.09%
2020/07/20	1	56.00	0	0.00	56.80	1	4,258	0.02%
2020/07/17	0	0.00	2	57.45	57.40	-2	4,168	-0.05%
2020/07/15	0	0.00	2	57.80	58.00	-2	4,124	-0.05%
2020/07/13	3.7	58.74	0	0.00	58.90	3.7	3,997	0.09%
2020/07/10	22	56.12	0	0.00	56.80	22	3,857	0.57%
2020/07/09	1	58.40	1	57.30	57.10	0	3,763	0.00%
2020/07/08	0.9	57.30	0	0.00	57.20	0.9	3,536	0.03%
2020/07/07	1	56.50	0	0.00	54.50	1	3,403	0.03%
2020/07/06	2	55.20	50	55.00	55.20	-48	3,305	-1.45%
2020/07/03	1	53.00	1	52.50	52.50	0	3,129	0.00%
2020/06/29	0	0.00	17	49.68	49.70	-17	2,983	-0.57%
2020/06/24	0	0.00	2	50.10	50.10	-2	2,992	-0.07%
2020/06/23	4	50.35	0	0.00	50.00	4	3,039	0.13%
2020/06/09	1	50.50	0	0.00	50.30	1	3,596	0.03%
2020/06/08	0	0.00	2	50.40	50.30	-2	3,654	-0.05%
2020/05/25	0	0.00	1	48.90	49.00	-1	3,675	-0.03%
2020/05/19	1	49.15	0	0.00	49.00	1	3,690	0.03%
2020/05/15	1	49.00	2	48.90	48.95	-1	3,666	-0.03%
2020/05/14	88	49.62	0	0.00	49.05	88	3,624	2.43%
2020/05/13	1,009	48.99	0	0.00	49.25	1,009	3,515	28.70%	大買/鉅額交易
2020/05/12	0	0.00	3	47.95	48.10	-3	3,424	-0.09%
2020/05/11	1	47.85	0	0.00	47.80	1	3,369	0.03%
2020/05/08	400	47.00	0	0.00	47.05	400	3,323	12.04%	大買/鉅額交易
2020/05/07	2	46.53	0	0.00	46.40	2	3,285	0.06%
2020/04/17	2	45.60	0	0.00	45.15	2	3,343	0.06%
2020/04/14	0	0.00	4	44.45	44.65	-4	3,259	-0.12%
2020/04/13	0	0.00	5	43.55	43.90	-5	3,233	-0.15%
2020/04/10	5	43.81	0	0.00	43.80	5	3,225	0.16%
2020/04/01	0	0.00	743	41.43	41.60	-743	3,280	-22.65%	大賣/鉅額交易
2020/03/31	2	41.50	2	41.50	41.80	0	3,280	0.00%
2020/03/30	0	0.00	550	40.99	41.35	-550	3,267	-16.84%	大賣/鉅額交易
2020/03/27	1	41.90	0	0.00	41.70	1	3,234	0.03%
2020/03/26	0	0.00	150	41.73	41.60	-150	3,190	-4.70%	大賣/鉅額交易
2020/03/25	0	0.00	200	41.86	41.45	-200	3,185	-6.28%	大賣/鉅額交易
2020/03/20	6	41.81	108	41.71	42.10	-102	3,048	-3.35%	大賣/鉅額交易
2020/03/18	0	0.00	1	41.10	42.00	-1	2,856	-0.04%
2020/03/17	2	40.78	1	40.50	41.10	1	2,781	0.04%
2020/03/16	1	41.60	1	41.45	41.50	0	2,711	0.00%
2020/03/13	3	41.62	0	0.00	41.25	3	2,637	0.11%
2020/03/12	4	45.43	0	0.00	44.90	4	2,383	0.17%
2020/03/11	0	0.00	1	46.75	46.75	-1	2,325	-0.04%
2020/03/10	6	46.72	0	0.00	47.15	6	2,314	0.26%
2020/03/02	0	0.00	5	47.65	47.60	-5	2,187	-0.23%
2020/02/27	1	48.15	0	0.00	48.00	1	2,185	0.05%
2020/02/26	1	47.95	1	48.00	48.05	0	2,200	0.00%
2020/02/19	100	49.05	0	0.00	48.95	100	2,169	4.61%
2020/02/12	0	0.00	4	47.96	47.80	-4	2,355	-0.17%
2020/02/05	0	0.00	189	47.43	47.40	-189	2,425	-7.79%	大賣/鉅額交易
2020/02/03	3	46.45	25	46.97	47.10	-22	2,450	-0.90%
2020/01/30	1	47.15	0	0.00	47.15	1	2,406	0.04%
2020/01/20	2	48.83	0	0.00	48.80	2	2,337	0.09%
2020/01/14	0	0.00	1	49.45	49.05	-1	2,454	-0.04%
2020/01/07	1	48.85	2	48.90	48.80	-1	2,997	-0.03%
2019/12/31	0	0.00	1	49.65	49.55	-1	3,608	-0.03%
2019/12/30	0	0.00	2	50.40	50.30	-2	3,567	-0.06%
2019/12/27	0	0.00	41	49.70	49.70	-41	3,486	-1.18%
2019/12/24	1	48.55	0	0.00	48.55	1	3,419	0.03%
2019/12/18	0	0.00	5	49.00	48.95	-5	3,417	-0.15%
2019/12/11	1	48.20	0	0.00	48.15	1	3,395	0.03%
2019/11/28	0	0.00	1	48.65	48.65	-1	3,370	-0.03%
2019/11/20	0	0.00	2	47.55	47.50	-2	3,265	-0.06%
2019/11/18	1	47.50	0	0.00	47.50	1	3,295	0.03%
2019/11/12	1	48.05	0	0.00	48.15	1	3,339	0.03%
2019/11/08	1	48.30	0	0.00	48.10	1	3,356	0.03%
2019/11/06	1	48.65	0	0.00	48.65	1	3,348	0.03%
2019/11/04	1	48.80	0	0.00	49.15	1	3,316	0.03%
2019/10/30	5	48.65	0	0.00	48.85	5	3,339	0.15%
2019/10/25	1	48.85	1	49.35	48.90	0	3,297	0.00%
2019/10/23	1	48.75	0	0.00	48.80	1	3,311	0.03%
2019/10/18	10	49.00	2	49.00	49.10	8	3,194	0.25%
2019/10/17	3	50.10	4	50.23	50.00	-1	3,067	-0.03%
2019/10/16	0	0.00	1	51.00	51.00	-1	2,952	-0.03%
2019/10/15	0	0.00	6	50.57	50.30	-6	2,772	-0.22%
2019/10/14	0	0.00	1	50.50	50.70	-1	2,680	-0.04%
2019/10/09	0	0.00	14	49.26	49.30	-14	2,497	-0.56%
2019/10/08	0	0.00	4	48.68	49.15	-4	2,363	-0.17%
2019/10/07	0	0.00	10	48.07	48.70	-10	2,243	-0.45%
2019/10/03	0	0.00	17	45.74	46.20	-17	2,027	-0.84%
2019/10/02	0	0.00	4	45.18	45.20	-4	2,044	-0.20%
2019/10/01	16	45.40	0	0.00	45.30	16	2,080	0.77%
2019/09/20	0	0.00	1	46.50	46.50	-1	2,223	-0.04%
2019/09/19	50	45.80	0	0.00	45.95	50	2,206	2.27%
2019/09/16	0	0.00	5	45.95	46.00	-5	2,349	-0.21%
2019/09/05	1	46.05	0	0.00	46.25	1	2,746	0.04%
2019/09/04	0	0.00	15	45.95	46.15	-15	2,823	-0.53%
2019/08/28	0	0.00	15	44.95	45.25	-15	3,175	-0.47%
2019/08/22	0	0.00	2	45.03	45.00	-2	3,559	-0.06%
2019/08/21	3	45.10	0	0.00	45.10	3	3,759	0.08%
2019/08/19	17	47.74	4	47.75	47.95	13	3,881	0.33%
2019/08/16	5	47.70	1	47.60	47.75	4	3,842	0.10%
2019/08/14	2	47.10	1	47.15	47.15	1	3,903	0.03%
2019/08/05	0	0.00	4	48.38	47.80	-4	4,225	-0.09%
2019/08/02	2	46.95	5	47.25	47.50	-3	4,196	-0.07%
2019/08/01	3	47.53	2	47.60	47.50	1	4,169	0.02%
2019/07/31	2	48.03	0	0.00	48.00	2	4,159	0.05%
2019/07/29	4	48.24	0	0.00	48.10	4	4,127	0.10%
2019/07/26	4	48.45	0	0.00	48.50	4	4,124	0.10%
2019/07/25	10	48.80	1	48.75	48.70	9	4,115	0.22%
2019/07/24	0	0.00	23	48.90	48.70	-23	4,080	-0.56%
2019/07/19	18	47.69	0	0.00	47.70	18	4,048	0.44%
2019/07/10	0	0.00	1.1	48.35	48.20	-1.1	4,067	-0.03%
2019/07/05	1	48.00	3	48.10	48.15	-2	4,061	-0.05%
2019/07/04	0	0.00	3	47.50	47.50	-3	4,040	-0.07%
2019/07/03	2	46.88	7	46.88	47.05	-5	4,029	-0.12%
2019/07/02	1	47.25	5	47.10	47.30	-4	4,039	-0.10%
2019/07/01	3	47.80	0	0.00	47.75	3	4,020	0.07%
2019/06/28	1	47.60	0	0.00	47.75	1	4,027	0.02%
2019/06/20	2	47.13	3	47.00	47.10	-1	3,959	-0.03%
2019/06/19	4	47.48	16	47.78	47.50	-12	3,892	-0.31%
2019/06/18	1	47.05	0	0.00	47.80	1	3,815	0.03%
2019/06/17	6	47.13	0	0.00	47.15	6	3,758	0.16%
2019/06/14	17	47.12	1	47.15	47.15	16	3,707	0.43%
2019/06/13	4	47.61	11	47.39	47.45	-7	3,661	-0.19%
2019/06/12	5	47.73	5	47.30	48.20	0	3,667	0.00%
2019/06/11	4	47.78	3	47.35	47.40	1	3,647	0.03%
2019/06/10	1	48.30	0	0.00	48.30	1	3,565	0.03%
2019/06/06	2	48.73	15	48.54	48.25	-13	3,568	-0.36%
2019/06/05	2	49.23	0	0.00	49.20	2	3,566	0.06%
2019/06/04	1	49.50	0	0.00	49.35	1	3,560	0.03%
2019/06/03	7	49.97	5	50.58	49.75	2	3,528	0.06%
2019/05/31	11	49.46	0	0.00	49.90	11	3,462	0.32%
2019/05/30	4	49.71	2	49.68	49.40	2	3,396	0.06%
2019/05/29	20	50.01	6	50.83	49.85	14	3,301	0.42%
2019/05/28	3	50.23	3	50.63	50.40	0	3,180	0.00%
2019/05/27	18	49.43	16	50.43	50.50	2	2,967	0.07%
2019/05/24	5	49.00	23	49.19	48.85	-18	2,847	-0.63%
2019/05/23	4	48.05	3	48.30	48.10	1	2,791	0.04%
2019/05/22	12	48.29	0	0.00	48.30	12	2,771	0.43%
2019/05/21	4.9	48.21	21	48.11	48.20	-16.1	2,737	-0.59%
2019/05/20	7	48.25	6	48.54	48.20	1	2,687	0.04%
2019/05/17	13	47.03	11	47.26	47.00	2	2,596	0.08%
2019/05/16	1	46.10	18	46.23	46.45	-17	2,473	-0.69%
2019/05/14	2	45.53	0	0.00	46.30	2	2,476	0.08%
2019/05/13	0	0.00	2	45.90	45.95	-2	2,458	-0.08%
2019/05/10	0	0.00	2	45.43	45.45	-2	2,419	-0.08%
2019/05/09	1	45.05	2	45.20	45.10	-1	2,422	-0.04%
2019/05/08	3	44.92	0	0.00	45.50	3	2,450	0.12%
2019/05/07	13	44.99	0	0.00	45.00	13	2,475	0.53%
2019/05/03	0	0.00	9	45.10	45.40	-9	2,531	-0.36%
2019/04/30	7	45.06	0	0.00	44.95	7	2,548	0.27%
2019/04/29	0	0.00	12	44.95	45.10	-12	2,543	-0.47%
2019/04/25	1	44.65	0	0.00	44.75	1	2,509	0.04%
2019/04/24	6	44.77	0	0.00	44.75	6	2,510	0.24%
2019/04/23	6	44.82	0	0.00	44.95	6	2,511	0.24%
2019/04/22	4	45.05	0	0.00	45.00	4	2,520	0.16%
2019/04/19	0	0.00	5	44.80	44.80	-5	2,535	-0.20%
2019/04/18	0	0.00	11	44.90	44.80	-11	2,556	-0.43%
2019/04/17	9	44.95	5	45.05	45.05	4	2,556	0.16%
2019/04/15	1	45.15	0	0.00	44.95	1	2,555	0.04%
2019/04/12	4	44.95	8	44.96	45.00	-4	2,556	-0.16%
2019/04/10	2	45.45	0	0.00	45.85	2	2,526	0.08%
2019/04/09	1	45.45	0	0.00	45.50	1	2,524	0.04%
2019/04/03	5	45.81	1	46.10	45.85	4	2,569	0.16%
2019/04/02	0	0.00	2	46.40	46.30	-2	2,610	-0.08%
2019/04/01	0	0.00	11.6	46.49	46.45	-11.6	2,618	-0.44%
2019/03/29	4	46.25	0	0.00	46.10	4	2,600	0.15%
2019/03/28	0	0.00	1	45.95	46.05	-1	2,665	-0.04%
2019/03/27	3	45.97	0	0.00	46.05	3	2,894	0.10%
2019/03/26	6	46.26	12	46.04	46.25	-6	3,093	-0.19%
2019/03/25	0.2	45.85	12	45.65	45.85	-11.8	3,088	-0.38%
2019/03/22	0	0.00	4	45.68	45.90	-4	3,047	-0.13%
2019/03/20	0	0.00	3	45.50	45.65	-3	3,038	-0.10%
2019/03/19	0.2	45.35	0	0.00	45.25	0.2	3,054	0.01%
2019/03/18	1	45.15	0	0.00	45.10	1	3,057	0.03%
2019/03/15	3	45.00	2	44.88	45.35	1	3,062	0.03%
2019/03/14	2	45.35	2	45.00	45.10	0	3,043	0.00%
2019/03/13	20	45.62	2	45.65	45.60	18	3,033	0.59%
2019/03/12	1	46.20	0	0.00	46.60	1	2,990	0.03%
2019/03/11	1	46.10	23	46.03	46.10	-22	3,015	-0.73%
2019/03/07	0	0.00	1	45.15	45.15	-1	3,029	-0.03%
2019/03/06	20	44.87	0	0.00	44.85	20	3,051	0.66%
2019/03/04	0	0.00	1	45.15	45.20	-1	3,087	-0.03%
2019/02/27	8	45.29	0	0.00	45.00	8	3,082	0.26%
2019/02/26	0	0.00	8	45.41	45.40	-8	3,063	-0.26%
2019/02/25	0	0.00	1	45.00	45.45	-1	3,052	-0.03%
2019/02/22	3	45.05	0	0.00	45.00	3	3,019	0.10%
2019/02/21	0	0.00	2	45.10	45.20	-2	2,998	-0.07%
2019/02/20	3	45.18	0	0.00	45.15	3	2,978	0.10%
2019/02/19	3	45.18	1	45.65	45.35	2	2,970	0.07%
2019/02/18	4	44.93	21	45.19	45.30	-17	2,944	-0.58%
2019/02/15	0	0.00	4	44.50	44.50	-4	2,874	-0.14%
2019/02/14	0	0.00	4	44.25	44.50	-4	2,863	-0.14%
2019/02/13	2	44.33	5	44.36	44.35	-3	2,855	-0.11%
2019/02/12	0	0.00	6	43.90	43.95	-6	2,819	-0.21%
2019/02/11	1	43.15	0	0.00	43.25	1	2,811	0.04%
2019/01/30	1	43.20	0	0.00	43.35	1	2,828	0.04%
2019/01/29	8	43.05	29	42.95	43.40	-21	2,811	-0.75%
2019/01/28	5	43.59	0	0.00	43.35	5	2,786	0.18%
2019/01/25	2	43.78	0	0.00	43.65	2	2,754	0.07%
2019/01/22	0	0.00	3	44.05	43.90	-3	2,734	-0.11%
2019/01/16	1	44.15	0	0.00	44.45	1	2,826	0.04%
2019/01/15	15	44.20	0	0.00	44.70	15	2,833	0.53%
2019/01/11	2	44.10	1	44.15	44.05	1	2,912	0.03%
2019/01/08	0	0.00	1	44.00	44.00	-1	2,906	-0.03%
2019/01/07	5	43.45	0	0.00	43.60	5	2,895	0.17%
2018/12/28	3	43.00	5	43.10	43.20	-2	3,196	-0.06%
2018/12/26	3	42.95	0	0.00	42.10	3	3,311	0.09%
2018/12/25	3	42.37	0	0.00	42.75	3	3,304	0.09%
2018/12/20	4	43.08	0	0.00	43.15	4	3,580	0.11%
2018/12/19	0	0.00	2	44.30	43.45	-2	3,355	-0.06%
2018/12/18	2	45.50	0	0.00	45.30	2	3,166	0.06%
2018/12/14	0	0.00	1	46.00	45.90	-1	3,194	-0.03%
2018/12/10	1	45.00	1	45.00	45.00	0	3,310	0.00%
2018/12/04	2	46.30	0	0.00	46.25	2	3,676	0.05%
2018/12/03	0	0.00	2	46.00	45.85	-2	3,681	-0.05%
2018/11/29	0	0.00	1	44.70	44.30	-1	3,703	-0.03%
2018/11/26	0	0.00	1	43.65	43.50	-1	4,078	-0.02%
2018/11/23	1	43.10	0	0.00	43.15	1	4,099	0.02%
2018/11/20	0	0.00	10	43.85	43.70	-10	4,120	-0.24%
2018/11/16	1	43.55	1	43.80	43.40	0	4,191	0.00%
2018/11/15	0	0.00	11	43.47	43.65	-11	4,315	-0.25%
2018/11/14	24	43.05	0	0.00	43.05	24	4,338	0.55%
2018/11/13	1	43.00	0	0.00	43.00	1	4,366	0.02%
2018/11/08	5	43.65	0	0.00	43.70	5	4,365	0.11%
2018/11/07	0	0.00	6.2	43.13	43.40	-6.2	4,351	-0.14%
2018/11/02	1	42.40	0	0.00	42.25	1	4,339	0.02%
2018/10/30	3	41.95	4	41.84	41.80	-1	4,320	-0.02%
2018/10/29	1.1	42.06	0	0.00	42.15	1.1	4,317	0.03%
2018/10/25	5	41.95	2	42.00	41.85	3	4,295	0.07%
2018/10/22	1	42.60	0	0.00	43.10	1	4,230	0.02%
2018/10/16	2	44.05	3	44.30	44.00	-1	4,072	-0.02%
2018/10/15	1	44.00	0	0.00	44.30	1	4,049	0.02%
2018/10/12	4	43.70	0	0.00	44.30	4	4,039	0.10%
2018/10/11	25	43.15	0	0.00	43.40	25	3,987	0.63%
2018/10/09	0	0.00	2	46.53	46.45	-2	3,806	-0.05%
2018/10/01	0	0.00	2.2	47.92	48.40	-2.2	3,330	-0.07%
2018/09/28	0	0.00	3	46.60	46.50	-3	3,133	-0.10%
2018/09/26	2	45.25	0	0.00	45.35	2	2,949	0.07%
2018/09/25	0.1	44.75	0	0.00	44.75	0.1	2,925	0.00%
2018/09/20	0	0.00	1	44.90	44.80	-1	2,905	-0.03%
2018/09/17	0	0.00	15	45.55	45.70	-15	2,831	-0.53%
2018/09/14	3	45.83	0	0.00	45.85	3	2,803	0.11%
2018/09/13	3	45.43	7	45.70	45.50	-4	2,763	-0.14%
2018/09/12	2	46.88	0	0.00	45.40	2	2,732	0.07%
2018/09/11	9	46.02	3	46.03	46.20	6	2,542	0.24%
2018/09/10	1	45.10	5	45.12	44.95	-4	2,413	-0.17%
2018/09/05	4	44.50	1	44.55	44.10	3	2,245	0.13%
2018/09/04	4	44.60	17	44.78	44.50	-13	2,197	-0.59%
2018/09/03	1	43.80	35	43.64	44.00	-34	2,085	-1.63%
2018/08/31	0	0.00	5	41.95	42.35	-5	1,854	-0.27%
2018/08/30	0	0.00	2	41.75	41.75	-2	1,821	-0.11%
2018/08/29	0	0.00	2	41.50	41.50	-2	1,811	-0.11%
2018/08/23	3	41.57	30	41.78	41.50	-27	1,991	-1.36%
2018/08/22	16	43.50	0	0.00	43.50	16	1,949	0.82%
2018/08/20	0	0.00	10	43.15	43.10	-10	1,855	-0.54%
2018/08/14	2	42.70	2	42.85	42.75	0	1,949	0.00%
2018/08/13	2	42.85	0	0.00	42.70	2	2,023	0.10%
2018/08/07	13	43.16	0	0.00	43.20	13	2,222	0.58%
2018/08/06	1	43.35	0	0.00	43.20	1	2,228	0.04%
2018/08/03	2	43.03	0	0.00	42.95	2	2,203	0.09%
2018/08/02	3	42.95	0	0.00	42.95	3	2,189	0.14%
2018/07/31	1	42.80	3	42.97	43.00	-2	2,172	-0.09%
2018/07/30	3	42.35	0	0.00	42.25	3	2,131	0.14%
2018/07/23	5	42.20	0	0.00	42.05	5	2,144	0.23%
2018/07/20	10	42.30	0	0.00	42.30	10	2,154	0.46%
2018/07/19	52	42.34	0	0.00	42.40	52	2,165	2.40%
2018/07/17	2	42.10	0	0.00	42.20	2	2,205	0.09%
2018/06/21	0	0.00	10	43.60	43.30	-10	2,268	-0.44%
2018/06/20	0	0.00	20	43.50	43.50	-20	2,260	-0.88%
2018/06/19	0	0.00	3	42.70	42.65	-3	2,216	-0.14%
2018/06/15	0	0.00	2	42.75	42.90	-2	2,208	-0.09%
2018/06/12	5	42.80	0	0.00	42.70	5	2,166	0.23%
2018/06/01	0	0.00	2	43.00	43.00	-2	1,993	-0.10%
2018/05/31	3	42.90	31	43.16	43.20	-28	1,955	-1.43%
2018/05/28	0	0.00	3	41.90	42.05	-3	1,852	-0.16%
2018/05/25	0	0.00	7	41.82	41.60	-7	1,820	-0.38%
2018/05/21	0	0.00	3	42.25	42.15	-3	1,716	-0.17%
2018/05/17	1	41.20	0	0.00	41.50	1	1,635	0.06%
2018/05/15	1	40.65	2	40.63	40.80	-1	1,531	-0.07%
2018/05/11	1	39.90	0	0.00	39.90	1	1,599	0.06%
2018/05/10	1	39.90	0	0.00	39.90	1	1,623	0.06%
2018/05/04	5	39.75	1	39.75	39.80	4	1,866	0.21%
2018/04/27	1	39.80	0	0.00	39.85	1	2,124	0.05%
2018/04/26	0	0.00	4	40.15	39.85	-4	2,288	-0.17%
2018/04/24	4	40.00	0	0.00	39.90	4	2,327	0.17%
2018/04/20	0	0.00	2	40.00	40.00	-2	2,336	-0.09%
2018/04/12	7	39.51	0	0.00	39.65	7	2,594	0.27%
2018/04/11	0	0.00	2	40.00	39.90	-2	2,618	-0.08%
2018/04/10	0	0.00	1	39.70	39.80	-1	2,618	-0.04%
2018/04/03	3	38.73	0	0.00	38.80	3	2,702	0.11%
2018/03/31	2	39.05	0	0.00	39.05	2	2,716	0.07%
2018/03/30	7	39.09	0	0.00	39.25	7	2,710	0.26%
2018/03/26	10	38.20	0	0.00	38.30	10	2,698	0.37%
2018/03/23	0	0.00	10	38.35	38.30	-10	2,691	-0.37%
2018/03/22	3	38.70	0	0.00	38.60	3	2,689	0.11%
2018/03/21	1	38.90	0	0.00	38.85	1	2,691	0.04%
2018/03/09	1	38.70	1	39.00	39.00	0	2,971	0.00%
2018/03/05	1	38.50	0	0.00	38.30	1	4,182	0.02%
2018/03/02	0	0.00	1	38.45	38.60	-1	4,221	-0.02%
2018/02/08	0	0.00	1	38.05	38.20	-1	4,335	-0.02%
2018/02/06	1	38.30	5	37.88	38.20	-4	4,434	-0.09%
2018/02/02	1	39.60	0	0.00	39.55	1	4,309	0.02%
2018/01/30	3	40.35	0	0.00	40.10	3	4,243	0.07%
2018/01/26	0	0.00	1	40.50	40.65	-1	4,100	-0.02%
2018/01/25	0	0.00	1	40.15	40.10	-1	4,014	-0.02%
2018/01/24	3	40.00	0	0.00	40.00	3	3,953	0.08%
2018/01/23	11	40.13	0	0.00	40.05	11	3,925	0.28%
2018/01/22	1	40.15	2	40.05	40.30	-1	3,852	-0.03%
2018/01/19	12	39.50	0	0.00	39.45	12	3,695	0.32%
2018/01/17	19	39.66	0	0.00	39.85	19	3,646	0.52%
2018/01/12	10	39.85	1	40.00	39.65	9	3,590	0.25%
2018/01/10	1	39.75	1	39.65	39.60	0	3,502	0.00%
2018/01/09	0	0.00	4	39.20	39.60	-4	3,479	-0.11%
2018/01/08	50	39.20	0	0.00	39.00	50	3,443	1.45%
2018/01/04	1	39.40	1	39.25	39.25	0	3,396	0.00%
2018/01/03	0	0.00	1	40.00	39.60	-1	3,386	-0.03%
2018/01/02	0	0.00	1	39.00	39.05	-1	3,284	-0.03%