台肥 (1722)-富邦-台南券商分點個股進出

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
64.7
漲跌
▲0.1
漲幅
+0.15%
成交量
3,099張
產業
上市化學類股
593人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/05/10	1	64.70	1	64.30	64.70	0	2,528	0.00%
2024/05/08	1.1	65.36	0	0.00	65.00	1.1	2,519	0.04%
2024/05/07	0	0.00	2	65.90	65.90	-2	2,552	-0.08%
2024/05/06	0	0.00	1	66.50	66.40	-1	2,617	-0.04%
2024/05/03	1	65.70	0	66.35	65.70	1	2,569	0.04%
2024/05/02	1	67.30	2	67.00	67.00	-1	2,500	-0.04%
2024/04/30	0	0.00	2	66.10	65.40	-2	2,422	-0.08%
2024/04/29	0	65.90	2	66.05	66.60	-2	2,373	-0.08%
2024/04/26	0	0.00	0.5	64.65	64.60	-0.5	2,297	-0.02%
2024/04/25	1.6	65.11	24	64.95	64.90	-22.5	2,275	-0.99%
2024/04/24	0	64.20	0	0.00	64.20	0	2,215	0.00%
2024/04/23	0	0.00	5	63.70	64.00	-5	2,184	-0.23%
2024/04/22	10	63.50	0	0.00	63.20	10	2,125	0.47%
2024/04/19	5	62.30	5	62.50	62.40	0	2,029	0.00%
2024/04/17	1	61.60	0	0.00	61.60	1	1,876	0.05%
2024/04/16	1	61.71	0	0.00	61.80	1	1,875	0.05%
2024/04/12	3	63.00	0	0.00	63.00	3	1,828	0.16%
2024/04/11	0	63.70	0	0.00	63.20	0	1,812	0.00%
2024/04/10	1	63.70	1	63.60	63.60	0	1,822	0.00%
2024/04/08	1	63.00	0	0.00	63.40	1	1,858	0.05%
2024/04/03	1	63.30	0	63.90	63.50	1	1,864	0.05%
2024/04/01	1	63.20	0	0.00	63.30	1	1,856	0.05%
2024/03/29	10	63.10	0	0.00	63.00	10	1,856	0.54%
2024/03/27	1	63.20	0	63.60	63.10	1	1,942	0.05%
2024/03/26	0.4	63.38	1	63.10	62.90	-0.6	2,073	-0.03%
2024/03/21	10	64.50	0	0.00	64.70	10	2,328	0.43%
2024/03/20	0	0.00	1	64.10	63.80	-1	2,629	-0.04%
2024/03/19	2.1	63.65	0	0.00	63.40	2.1	2,705	0.08%
2024/03/18	0.1	64.64	0	64.80	64.10	0.1	2,723	0.00%
2024/03/15	1	64.80	0	0.00	64.50	1	2,727	0.04%
2024/03/11	1	65.50	1	65.40	65.30	0	2,708	0.00%
2024/03/04	0	66.30	0	0.00	66.70	0	2,705	0.00%
2024/02/29	0	0.00	0	66.80	66.60	0	2,712	0.00%
2024/02/20	1	67.30	0	0.00	67.30	1	2,684	0.04%
2024/02/19	0	0.00	1	67.50	67.90	-1	2,703	-0.04%
2024/02/16	0	0.00	1	67.20	67.20	-1	2,723	-0.04%
2024/02/05	1	66.40	1	66.30	66.20	0	2,727	0.00%
2024/02/01	0	0.00	1	67.20	67.30	-1	2,715	-0.04%
2024/01/31	1	68.70	3.1	68.40	68.00	-2.1	2,698	-0.08%
2024/01/30	0	69.10	0	0.00	68.60	0	2,672	0.00%
2024/01/29	1.1	67.28	4	67.70	68.70	-3	2,616	-0.11%
2024/01/26	2	64.90	0	0.00	65.00	2	2,539	0.08%
2024/01/19	0.1	63.30	0	0.00	62.90	0.1	2,568	0.00%
2024/01/17	1	62.90	0	0.00	62.80	1	2,554	0.04%
2024/01/16	1	64.40	0	0.00	64.20	1	2,516	0.04%
2024/01/11	0.1	65.40	0	0.00	65.20	0.1	2,528	0.00%
2024/01/10	0	0.00	1	65.70	65.60	-1	2,549	-0.04%
2024/01/02	0	0.00	1	68.70	68.70	-1	2,686	-0.04%
2023/12/29	0	0.00	5	67.60	67.60	-5	2,663	-0.19%
2023/12/28	0	0.00	2	66.80	66.90	-2	2,673	-0.07%
2023/12/25	0	0.00	1	67.19	66.80	-1	2,690	-0.04%
2023/12/22	10	66.00	19	66.39	67.40	-9	2,674	-0.34%
2023/12/21	10	66.29	1	66.40	66.40	9	2,582	0.35%
2023/12/20	0	0.00	1	67.10	68.30	-1	2,454	-0.04%
2023/12/19	1	66.50	0	67.21	67.10	1	2,366	0.04%
2023/12/18	2	67.50	0	0.00	66.80	2	2,281	0.09%
2023/12/15	1	69.80	9.3	69.57	68.20	-8.3	2,168	-0.38%
2023/12/14	0	0.00	9.1	66.66	67.50	-9.1	1,849	-0.49%
2023/12/12	0	0.00	1	64.30	64.50	-1	1,770	-0.06%
2023/12/08	0	0.00	2	63.30	63.50	-2	1,762	-0.11%
2023/12/07	1	63.50	0	0.00	63.40	1	1,758	0.06%
2023/12/04	1	63.50	1	64.10	63.90	0	1,752	0.00%
2023/11/29	0	63.90	1	63.80	64.10	-1	1,722	-0.06%
2023/11/28	0	0.00	2	63.30	63.40	-2	1,684	-0.12%
2023/11/27	0	0.00	1	63.00	62.70	-1	1,681	-0.06%
2023/11/24	0.1	62.80	0	0.00	62.70	0.1	1,696	0.00%
2023/11/22	0	0.00	2	62.15	62.40	-2	1,725	-0.12%
2023/11/21	0	0.00	2	62.10	62.00	-2	1,786	-0.11%
2023/11/17	0	0.00	3	62.67	62.70	-3	1,857	-0.16%
2023/11/14	0	0.00	0	61.40	61.40	0	1,789	0.00%
2023/11/13	2	60.80	10	60.81	60.90	-8	1,794	-0.45%
2023/11/09	0	0.00	1.3	61.10	61.00	-1.3	1,820	-0.07%
2023/11/08	1	61.20	0.1	61.10	60.70	0.9	1,855	0.05%
2023/11/03	0	0.00	3	60.60	60.40	-3	1,924	-0.16%
2023/11/02	0	0.00	3	60.10	60.00	-3	1,931	-0.16%
2023/11/01	1	59.60	0	0.00	59.60	1	1,939	0.05%
2023/10/31	3.1	59.54	0	0.00	59.30	3.1	1,940	0.16%
2023/10/27	1	60.70	1	60.40	60.40	0	1,947	0.00%
2023/10/20	0	60.50	0	0.00	60.20	0	2,028	0.00%
2023/10/19	1	61.20	0	0.00	61.00	1	2,045	0.05%
2023/10/17	0	0.00	2	62.60	62.30	-2	2,083	-0.10%
2023/10/16	0	0.00	3	63.23	63.40	-3	2,091	-0.14%
2023/10/13	0	0.00	5	62.80	62.80	-5	2,071	-0.24%
2023/10/12	1	62.40	1	62.20	62.70	0	2,066	0.00%
2023/10/11	0	0.00	13	61.60	62.50	-13	2,147	-0.61%
2023/10/06	6	61.20	0	0.00	60.80	6	2,107	0.28%
2023/10/04	0	0.00	0.1	59.10	58.70	-0.1	2,102	0.00%
2023/10/02	0.1	58.90	0	0.00	58.80	0.1	2,058	0.00%
2023/09/28	1	59.10	0	0.00	58.90	1	2,055	0.05%
2023/09/27	0.3	59.26	0	0.00	59.10	0.3	2,046	0.02%
2023/09/21	0.1	60.10	0	0.00	59.50	0.1	2,009	0.00%
2023/09/18	1	61.00	0	0.00	60.60	1	1,947	0.05%
2023/09/15	12	61.02	0	0.00	61.00	12	1,945	0.62%
2023/09/06	1.1	60.20	0	0.00	60.30	1.1	1,829	0.06%
2023/09/05	0.1	60.57	2	60.70	60.70	-1.9	1,825	-0.10%
2023/09/04	0	60.30	0	0.00	60.50	0	1,834	0.00%
2023/08/30	0.2	60.00	0	0.00	60.10	0.2	1,837	0.01%
2023/08/29	1	59.00	0	0.00	59.80	1	1,818	0.06%
2023/08/28	2	59.00	0	0.00	58.90	2	1,807	0.11%
2023/08/25	0.1	59.90	0	0.00	59.60	0.1	1,814	0.01%
2023/08/24	0.1	63.10	1	63.10	62.70	-1	1,752	-0.05%
2023/08/15	0.1	62.90	0	0.00	62.70	0.1	1,658	0.01%
2023/08/11	0.1	62.50	0	0.00	62.00	0.1	1,619	0.01%
2023/08/09	0	0.00	0.8	63.81	63.40	-0.8	1,578	-0.05%
2023/08/08	1.1	63.02	0	0.00	63.00	1.1	1,550	0.07%
2023/08/07	0.2	63.45	0	0.00	63.60	0.2	1,560	0.01%
2023/08/04	1	63.20	0	63.30	63.00	1	1,567	0.06%
2023/08/02	2	63.75	0	0.00	63.50	2	1,595	0.13%
2023/07/31	2.1	64.30	0.1	64.50	64.20	2	1,630	0.12%
2023/07/28	1	64.40	0	0.00	64.40	1	1,628	0.06%
2023/07/27	0	0.00	1	64.60	64.60	-1	1,625	-0.06%
2023/07/25	0.1	64.50	0	0.00	64.80	0.1	1,620	0.01%
2023/07/24	1	64.30	2	64.60	64.40	-1	1,602	-0.06%
2023/07/21	4	64.50	1	64.60	64.50	3	1,614	0.19%
2023/07/20	0.2	63.65	0.2	63.80	63.60	0	1,583	0.00%
2023/07/19	0.3	63.31	0.7	63.59	63.20	-0.4	1,583	-0.03%
2023/07/18	0.2	63.32	0	0.00	63.10	0.2	1,593	0.01%
2023/07/17	0.1	63.80	1	63.50	63.60	-1	1,580	-0.06%
2023/07/14	6	64.42	2	64.05	64.10	4	1,572	0.25%
2023/07/12	0.1	61.55	0	0.00	61.40	0.1	1,432	0.01%
2023/07/11	1.5	62.90	0	0.00	62.10	1.5	1,439	0.10%
2023/07/10	0.1	60.20	0	0.00	60.00	0.1	1,403	0.00%
2023/07/07	0	60.50	0	0.00	60.20	0	1,409	0.00%
2023/07/06	1	60.90	0	0.00	60.30	1	1,420	0.07%
2023/06/08	0	61.80	0	0.00	62.00	0	1,490	0.00%
2023/06/07	0	0.00	0.4	61.16	61.50	-0.4	1,504	-0.03%
2023/06/06	0	0.00	0.4	60.71	60.40	-0.4	1,503	-0.03%
2023/06/05	0.1	60.60	0	0.00	60.50	0.1	1,526	0.01%
2023/06/02	0.2	60.50	1	60.70	60.70	-0.8	1,527	-0.05%
2023/06/01	3.4	60.10	3	60.34	60.40	0.4	1,528	0.03%
2023/05/31	0.2	60.30	0	0.00	60.60	0.2	1,529	0.01%
2023/05/26	0.1	59.50	1	59.40	59.10	-1	1,516	-0.06%
2023/05/25	0	0.00	0.2	60.20	59.80	-0.2	1,510	-0.01%
2023/05/24	0.2	60.40	1	60.20	60.50	-0.8	1,515	-0.05%
2023/05/22	0	0.00	0.2	60.40	60.30	-0.2	1,529	-0.01%
2023/05/18	0	0.00	0.2	60.00	59.50	-0.2	1,525	-0.01%
2023/05/17	0	59.50	0.5	59.70	59.50	-0.4	1,523	-0.03%
2023/05/16	0.2	59.90	0	0.00	59.80	0.2	1,509	0.01%
2023/05/15	0.5	59.40	0	0.00	59.50	0.5	1,506	0.03%
2023/05/12	0.3	59.93	1	60.00	59.60	-0.7	1,504	-0.05%
2023/05/11	0.3	59.93	1	60.00	60.10	-0.7	1,501	-0.05%
2023/05/09	0	0.00	1	61.10	61.00	-1	1,482	-0.07%
2023/05/08	0	0.00	1	60.00	60.80	-1	1,463	-0.07%
2023/05/04	0.2	58.80	1.2	58.85	59.10	-1	1,467	-0.07%
2023/05/03	0.4	59.17	0	59.50	59.20	0.4	1,478	0.03%
2023/05/02	0	0.00	0.2	59.40	59.50	-0.2	1,512	-0.01%
2023/04/28	0	58.90	0.1	58.74	59.10	-0.1	1,515	-0.01%
2023/04/27	5.1	58.48	1.1	58.50	58.50	4	1,503	0.27%
2023/04/25	0	0.00	0	58.40	57.90	0	1,470	0.00%
2023/04/20	0	0.00	3	57.10	57.10	-3	1,419	-0.21%
2023/04/19	0.1	57.50	0	0.00	57.00	0.1	1,434	0.01%
2023/04/18	0	57.70	0	0.00	57.40	0	1,420	0.00%
2023/04/14	0	0.00	0	58.00	57.70	0	1,417	0.00%
2023/04/12	0	0.00	2	57.30	57.20	-2	1,382	-0.14%
2023/04/11	0.1	57.30	0	57.40	57.50	0.1	1,387	0.01%
2023/04/10	0	56.68	0	0.00	56.80	0	1,379	0.00%
2023/04/07	0.1	56.31	0	0.00	56.20	0.1	1,382	0.00%
2023/04/06	0	56.50	0	0.00	56.20	0	1,382	0.00%
2023/03/31	3	56.03	0	0.00	56.00	3	1,379	0.22%
2023/03/30	1	56.00	0	0.00	56.00	1	1,382	0.07%
2023/03/29	0.1	56.70	0	0.00	56.30	0.1	1,366	0.01%
2023/03/28	0	56.85	0	0.00	56.50	0	1,380	0.00%
2023/03/24	0	56.60	0	0.00	56.40	0	1,414	0.00%
2023/03/21	0	56.45	0	0.00	56.40	0	1,401	0.00%
2023/03/17	3	55.97	0	0.00	55.90	3	1,398	0.21%
2023/03/14	0	56.80	0	0.00	56.50	0	1,423	0.00%
2023/03/10	0	56.50	0	0.00	56.20	0	1,410	0.00%
2023/03/08	3.1	57.81	0	0.00	57.80	3.1	1,396	0.22%
2023/03/07	3	57.90	1	58.20	58.50	2	1,377	0.15%
2023/03/06	0	58.40	0	0.00	57.90	0	1,381	0.00%
2023/02/21	1	57.50	0	0.00	57.50	1	1,366	0.07%
2023/02/17	0.2	56.55	0	0.00	56.40	0.2	1,384	0.01%
2023/02/14	0	0.00	1	56.20	56.00	-1	1,449	-0.07%
2023/02/13	1	55.40	0	0.00	55.70	1	1,468	0.07%
2023/02/09	1	56.50	1	56.40	56.20	0	1,480	0.00%
2023/02/06	1	56.70	1	57.30	56.70	0	1,461	0.00%
2023/02/02	0	0.00	1	56.30	56.60	-1	1,415	-0.07%
2023/01/31	1	55.40	1	56.10	55.80	0	1,389	0.00%
2023/01/17	0.1	54.70	0	0.00	54.30	0.1	1,349	0.01%
2023/01/16	0	0.00	0	54.70	54.60	0	1,354	0.00%
2023/01/12	1	53.60	0	0.00	53.60	1	1,357	0.07%
2023/01/11	0	53.50	0	0.00	53.30	0	1,361	0.00%
2023/01/10	0	53.70	0	0.00	53.40	0	1,360	0.00%
2023/01/05	2	53.15	0	0.00	53.10	2	1,399	0.14%
2023/01/03	0	53.60	0	0.00	53.30	0	1,443	0.00%
2022/12/30	0	53.90	0	0.00	53.50	0	1,444	0.00%
2022/12/29	0	53.20	0	0.00	53.10	0	1,443	0.00%
2022/12/28	0	54.00	0	0.00	53.30	0	1,437	0.00%
2022/12/26	1	53.40	0	0.00	53.40	1	1,446	0.07%
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%
2022/12/21	0	53.70	0	0.00	53.20	0	1,592	0.00%
2022/12/20	0	53.90	0	0.00	53.20	0	1,643	0.00%
2022/12/19	0.2	53.41	0	0.00	53.80	0.2	1,693	0.01%
2022/12/16	0.1	53.83	0	0.00	53.50	0.1	1,706	0.01%
2022/12/14	0	54.70	0	0.00	54.20	0	1,731	0.00%
2022/12/13	0	54.70	0	0.00	54.20	0	1,736	0.00%
2022/12/12	0	54.60	0	0.00	54.30	0	1,744	0.00%
2022/12/09	2	54.80	0	0.00	55.00	2	1,779	0.11%
2022/12/08	0	54.40	0	0.00	54.20	0	1,780	0.00%
2022/12/07	0	55.20	0	0.00	54.80	0	1,772	0.00%
2022/12/06	1	55.10	0	0.00	55.20	1	1,773	0.06%
2022/12/02	0	56.20	1	56.40	56.10	-1	1,763	-0.06%
2022/12/01	0	56.47	0	0.00	56.20	0	1,788	0.00%
2022/11/29	5	55.50	0	0.00	55.90	5	1,762	0.28%
2022/11/28	0	0.00	0.2	55.20	55.50	-0.2	1,765	-0.01%
2022/11/25	0	0.00	3	56.30	55.80	-3	1,793	-0.17%
2022/11/16	0.1	55.00	0	0.00	54.60	0.1	2,077	0.00%
2022/11/15	0	55.00	0.4	54.80	55.20	-0.4	2,095	-0.02%
2022/11/14	0.4	55.40	0	0.00	55.50	0.4	2,094	0.02%
2022/11/11	0	54.80	5	55.00	55.00	-5	2,102	-0.24%
2022/11/10	7	54.04	1	55.40	54.10	6	2,106	0.28%
2022/11/08	0.1	54.80	0	0.00	54.70	0.1	2,115	0.00%
2022/11/07	0.1	54.00	0	0.00	54.30	0.1	2,126	0.00%
2022/11/04	0	0.00	0.1	54.10	54.00	-0.1	2,141	0.00%
2022/11/03	5.1	53.20	1	53.30	53.40	4.1	2,156	0.19%
2022/11/02	1	53.30	1.1	53.45	53.40	-0.1	2,178	0.00%
2022/11/01	0.1	53.10	1	52.90	53.10	-1	2,206	-0.04%
2022/10/31	1	52.40	0	0.00	52.30	1	2,220	0.05%
2022/10/28	0.1	52.50	1.1	52.95	52.20	-1	2,252	-0.04%
2022/10/27	0.3	52.67	4	52.50	52.20	-3.7	2,266	-0.16%
2022/10/25	1	51.60	0	0.00	51.10	1	2,290	0.04%
2022/10/21	0	51.40	1	51.80	51.60	-1	2,323	-0.04%
2022/10/20	2	50.80	0	0.00	50.90	2	2,327	0.09%
2022/10/18	0	51.80	0	0.00	51.90	0	2,330	0.00%
2022/10/17	0	51.20	0	0.00	51.60	0	2,324	0.00%
2022/10/14	0	52.10	0	0.00	51.60	0	2,318	0.00%
2022/10/13	1.1	52.27	2	51.90	51.60	-0.9	2,317	-0.04%
2022/10/12	1	53.20	0	0.00	52.80	1	2,299	0.04%
2022/10/11	0.1	53.55	0	0.00	53.30	0.1	2,288	0.00%
2022/10/07	0	55.00	0	0.00	54.50	0	2,256	0.00%
2022/10/06	0.1	55.18	0	0.00	54.90	0.1	2,277	0.00%
2022/10/05	1	55.30	0	0.00	54.90	1	2,297	0.04%
2022/10/04	0	55.10	0	0.00	55.00	0	2,325	0.00%
2022/10/03	2	54.40	0	0.00	54.30	2	2,357	0.09%
2022/09/30	0	0.00	2	54.95	55.10	-2	2,379	-0.08%
2022/09/29	1	54.10	1	54.60	54.50	0	2,434	0.00%
2022/09/28	1	54.00	0	0.00	53.40	1	2,398	0.04%
2022/09/27	2	55.55	0	0.00	55.00	2	2,384	0.08%
2022/09/26	1	56.10	0	0.00	55.90	1	2,376	0.04%
2022/09/23	1.1	58.15	0	0.00	58.10	1.1	2,352	0.05%
2022/09/22	0.2	59.21	0	0.00	58.80	0.2	2,365	0.01%
2022/09/20	1.1	60.40	0	0.00	60.10	1.1	2,374	0.05%
2022/09/19	0	60.30	0	0.00	60.20	0	2,402	0.00%
2022/09/16	3.2	60.88	1	61.40	60.30	2.2	2,426	0.09%
2022/09/15	1.1	61.05	1	61.50	61.30	0.1	2,423	0.00%
2022/09/14	0	61.50	0	0.00	61.10	0	2,450	0.00%
2022/09/13	0	62.30	0	0.00	61.90	0	2,484	0.00%
2022/09/08	1	60.50	1	61.30	61.80	0	2,611	0.00%
2022/09/07	0	60.60	0	0.00	60.10	0	2,595	0.00%
2022/09/06	1	61.40	0	0.00	61.00	1	2,591	0.04%
2022/09/02	0.1	62.40	0	0.00	61.90	0.1	2,620	0.00%
2022/09/01	2	63.25	2	63.25	62.00	0	2,620	0.00%
2022/08/31	0	63.50	0	0.00	62.90	0	2,598	0.00%
2022/08/30	0	0.00	3	64.10	63.70	-3	2,589	-0.12%
2022/08/29	0	63.80	0	0.00	63.50	0	2,608	0.00%
2022/08/26	0.1	64.13	0	0.00	64.10	0.1	2,603	0.00%
2022/08/25	0	0.00	1	65.90	65.90	-1	2,593	-0.04%
2022/08/24	6	65.22	1	66.00	64.70	5	2,526	0.20%
2022/08/23	1.1	65.35	0	0.00	65.10	1.1	2,464	0.04%
2022/08/19	1	66.10	0	0.00	66.20	1	2,430	0.04%
2022/08/16	0	0.00	2	66.80	66.20	-2	2,454	-0.08%
2022/08/11	0	0.00	4.1	65.55	65.50	-4.1	2,472	-0.17%
2022/08/10	1	64.70	2	65.00	65.00	-1	2,495	-0.04%
2022/08/09	0	0.00	2	64.00	64.50	-2	2,529	-0.08%
2022/08/02	2.1	63.27	1	63.60	63.50	1.1	2,995	0.04%
2022/08/01	0	0.00	3	64.50	64.60	-3	3,145	-0.10%
2022/07/29	0.2	64.40	0	0.00	64.00	0.2	3,243	0.01%
2022/07/28	0	0.00	4	63.95	64.20	-4	3,280	-0.12%
2022/07/26	1	62.90	1	63.50	62.90	0	3,326	0.00%
2022/07/25	0	0.00	1	63.20	63.30	-1	3,377	-0.03%
2022/07/20	1.1	62.30	0	0.00	61.90	1.1	3,700	0.03%
2022/07/19	0	0.00	1	61.40	61.80	-1	3,806	-0.03%
2022/07/18	1	60.90	1	60.90	61.00	0	3,918	0.00%
2022/07/13	0	61.00	0	0.00	60.50	0	4,339	0.00%
2022/07/12	12.1	59.98	0	0.00	60.00	12.1	4,580	0.26%
2022/07/08	0	0.00	1	61.60	61.40	-1	4,843	-0.02%
2022/07/07	2	60.85	2	61.45	62.00	0	5,086	0.00%
2022/07/06	0	0.00	2	61.90	61.90	-2	5,572	-0.04%
2022/07/04	1	61.70	0	0.00	62.10	1	7,200	0.01%
2022/07/01	0	0.00	1	63.40	62.30	-1	7,394	-0.01%
2022/06/28	1	65.10	1	66.10	65.70	0	7,845	0.00%
2022/06/27	2	65.50	0	0.00	65.40	2	8,278	0.02%
2022/06/24	5	65.12	2	65.50	65.70	3	8,853	0.03%
2022/06/23	1.1	64.97	0	0.00	64.80	1.1	8,987	0.01%
2022/06/22	0	0.00	3.5	66.13	66.00	-3.5	9,014	-0.04%
2022/06/21	1	64.40	1	65.40	65.80	0	9,128	0.00%
2022/06/20	3	66.13	0	0.00	64.30	3	9,327	0.03%
2022/06/17	0	0.00	0	66.70	67.50	0	9,515	0.00%
2022/06/16	0	0.00	30	68.40	67.50	-30	9,506	-0.32%
2022/06/15	0	0.00	1	68.20	68.50	-1	9,674	-0.01%
2022/06/14	10	67.00	0	0.00	67.60	10	9,717	0.10%
2022/06/13	1.3	67.69	0	0.00	67.80	1.3	9,844	0.01%
2022/06/10	0	0.00	1	69.10	69.00	-1	10,198	-0.01%
2022/06/09	0	0.00	1	68.80	69.20	-1	10,683	-0.01%
2022/06/07	2	68.85	0	0.00	68.10	2	10,748	0.02%
2022/06/06	2.1	69.80	1	70.20	69.60	1.1	10,846	0.01%
2022/06/02	0	69.50	0	0.00	69.30	0	10,888	0.00%
2022/06/01	1	69.40	0	0.00	69.40	1	10,932	0.01%
2022/05/31	0.1	69.40	0	0.00	69.80	0.1	10,936	0.00%
2022/05/26	0.5	69.00	0	0.00	68.90	0.5	10,986	0.00%
2022/05/25	0.1	69.30	0	0.00	69.20	0.1	11,013	0.00%
2022/05/24	2	68.30	0	0.00	68.70	2	11,020	0.02%
2022/05/18	1	68.30	1	69.20	70.30	0	10,890	0.00%
2022/05/17	0	0.00	2	68.85	68.80	-2	10,856	-0.02%
2022/05/13	2	67.50	1	67.70	67.60	1	10,748	0.01%
2022/05/12	0	0.00	10	68.16	68.20	-10	10,663	-0.09%
2022/05/11	3	70.70	3	70.60	71.10	0	10,578	0.00%
2022/05/10	26.1	68.58	1	69.80	69.70	25.1	10,448	0.24%
2022/05/09	3.1	73.54	0	0.00	71.60	3.1	10,226	0.03%
2022/05/06	3	77.70	5	77.36	77.10	-2	10,051	-0.02%
2022/05/05	0	0.00	1	76.60	76.80	-1	9,958	-0.01%
2022/05/04	0	0.00	1	75.60	75.90	-1	9,932	-0.01%
2022/05/03	1	73.90	5	74.30	74.30	-4	9,954	-0.04%
2022/04/29	4	75.90	0	0.00	74.90	4	9,976	0.04%
2022/04/28	0	0.00	5.1	75.77	75.80	-5.1	9,974	-0.05%
2022/04/27	1	71.70	1	73.40	72.70	0	9,845	0.00%
2022/04/26	3	72.70	1	74.10	73.60	2	9,796	0.02%
2022/04/25	1	73.32	30	73.37	73.00	-29	9,748	-0.30%
2022/04/22	4	76.55	4	76.55	75.40	0	9,653	0.00%
2022/04/21	15	78.29	12	78.39	77.60	3	9,609	0.03%
2022/04/20	3	79.20	5.1	79.79	79.70	-2.1	9,547	-0.02%
2022/04/19	10	78.06	7	77.34	78.40	3	9,594	0.03%
2022/04/18	12	78.34	15	78.78	78.60	-3	9,552	-0.03%
2022/04/15	4.3	79.46	5	79.76	78.40	-0.7	9,397	-0.01%
2022/04/14	27	79.41	4	79.15	78.60	23	9,244	0.25%
2022/04/13	12.4	78.56	20	78.32	78.80	-7.6	9,109	-0.08%
2022/04/12	44.1	78.16	13	78.78	79.20	31.1	8,838	0.35%
2022/04/11	74	83.60	74	83.84	82.80	0	8,298	0.00%
2022/04/08	43	79.29	121	79.25	80.00	-78	7,229	-1.08%	大賣/
2022/04/07	12	77.28	19	75.75	75.10	-7	6,642	-0.11%
2022/04/06	4	75.65	21	76.33	77.10	-17	6,431	-0.26%
2022/04/01	14	73.95	2	74.00	73.70	12	6,169	0.19%
2022/03/31	8	74.73	4	75.00	73.30	4	6,084	0.07%
2022/03/30	57	75.97	16	75.57	74.90	41	5,916	0.69%
2022/03/29	25	77.97	26	78.48	79.10	-1	5,462	-0.02%
2022/03/28	6	74.92	16	74.96	75.90	-10	4,853	-0.21%
2022/03/25	7	74.11	2	74.35	74.50	5	4,697	0.11%
2022/03/24	34	75.58	24	75.73	74.20	10	4,677	0.21%
2022/03/23	47	73.84	4	74.15	73.80	43	4,646	0.93%
2022/03/22	9	75.77	16	75.68	76.80	-7	4,421	-0.16%
2022/03/21	12.1	71.70	5	72.04	72.60	7.1	4,172	0.17%
2022/03/18	6	71.77	0	0.00	70.40	6	4,123	0.15%
2022/03/17	0	0.00	6	72.65	72.90	-6	3,977	-0.15%
2022/03/16	3.1	72.75	21	72.44	72.50	-17.9	3,915	-0.46%
2022/03/15	50	75.36	22	75.80	73.40	28	3,776	0.74%
2022/03/14	126	75.55	125.3	75.86	76.60	0.7	3,428	0.02%	大買/大賣/
2022/03/10	1	71.80	2	71.75	71.70	-1	2,910	-0.03%
2022/03/09	0	0.00	10.4	70.45	70.90	-10.4	2,864	-0.36%
2022/03/08	4.1	69.34	0	0.00	68.90	4.1	2,726	0.15%
2022/03/07	3.1	70.58	0	0.00	70.20	3.1	2,684	0.12%
2022/03/04	2	70.00	0	0.00	69.90	2	2,655	0.08%
2022/03/03	0.1	70.30	0.2	70.46	70.60	-0.1	2,686	0.00%
2022/03/02	5	70.00	2.1	70.30	70.80	3	2,732	0.11%
2022/03/01	0	69.70	0	0.00	69.70	0	2,684	0.00%
2022/02/25	0	0.00	2	68.70	68.40	-2	2,704	-0.07%
2022/02/24	1	67.00	0	0.00	67.00	1	2,706	0.04%
2022/02/23	0	0.00	1	68.40	68.40	-1	2,683	-0.04%
2022/02/22	0.1	68.20	0	0.00	68.10	0.1	2,725	0.00%
2022/02/14	0	0.00	15	67.85	67.80	-15	3,051	-0.49%
2022/02/11	20	68.70	0	0.00	68.60	20	3,131	0.64%
2022/02/09	0.1	68.20	0	0.00	68.50	0.1	3,515	0.00%
2022/02/07	4	66.50	1	66.70	67.40	3	3,572	0.08%
2022/01/26	0	65.80	1	66.70	66.80	-1	3,574	-0.03%
2022/01/25	2	65.80	12	65.33	65.00	-10	3,579	-0.28%
2022/01/24	6.1	66.55	1	66.10	66.40	5.1	3,535	0.14%
2022/01/21	1	67.40	10	67.70	67.30	-9	3,535	-0.25%
2022/01/20	2	68.15	0.1	68.20	68.00	2	3,501	0.06%
2022/01/19	0.2	69.03	2	69.15	68.60	-1.9	3,488	-0.05%
2022/01/17	5.1	69.46	0	0.00	69.50	5.1	3,517	0.14%
2022/01/14	11.1	69.94	0	0.00	69.60	11.1	3,578	0.31%
2022/01/13	10	72.50	13	71.38	71.60	-3	3,646	-0.08%
2022/01/12	2	72.75	7.1	72.53	72.80	-5.1	3,631	-0.14%
2022/01/11	12	72.23	2	72.40	72.00	10	3,572	0.28%
2022/01/10	44	72.23	32	72.38	71.30	12	3,506	0.34%
2022/01/07	2.5	70.36	1	70.20	70.00	1.5	3,491	0.04%
2022/01/05	0	68.90	0	0.00	69.30	0	3,765	0.00%
2022/01/04	1.1	68.92	0	0.00	68.90	1.1	3,844	0.03%
2021/12/30	0	70.30	0	0.00	70.00	0	4,129	0.00%
2021/12/29	0	69.40	6	69.85	69.80	-6	4,301	-0.14%
2021/12/28	2	68.70	0	0.00	68.90	2	4,478	0.04%
2021/12/24	0	69.16	0	0.00	68.70	0	4,933	0.00%
2021/12/23	0	0.00	2	69.10	69.10	-2	5,133	-0.04%
2021/12/22	1	69.70	20	69.80	69.50	-19	5,381	-0.35%
2021/12/21	42	69.93	22	69.72	70.00	20	5,476	0.37%
2021/12/20	0	0.00	3	70.99	69.30	-3	5,501	-0.06%
2021/12/17	3.1	70.27	10.1	70.74	70.50	-7	5,483	-0.13%
2021/12/16	1	69.50	1	69.80	69.30	0	5,428	0.00%
2021/12/15	0	0.00	1	69.50	69.30	-1	5,436	-0.02%
2021/12/14	0.1	69.05	0	69.10	69.10	0.1	5,456	0.00%
2021/12/13	0	0.00	1	69.40	69.00	-1	5,456	-0.02%
2021/12/10	0	68.50	0	0.00	68.20	0	5,494	0.00%
2021/12/09	1	68.60	4	68.75	68.50	-3	5,513	-0.05%
2021/12/08	1	69.20	2	69.20	69.10	-1	5,529	-0.02%
2021/12/07	0.1	68.10	0	0.00	68.50	0.1	5,507	0.00%
2021/12/03	0	0.00	1	68.50	68.60	-1	5,510	-0.02%
2021/12/01	2	68.00	0	0.00	68.60	2	5,499	0.04%
2021/11/30	0	68.60	0	0.00	68.30	0	5,490	0.00%
2021/11/29	5.2	69.16	3	69.00	68.50	2.2	5,463	0.04%
2021/11/26	1	70.20	3	70.73	70.50	-2	5,419	-0.04%
2021/11/25	5	70.40	5	70.30	70.30	0	5,385	0.00%
2021/11/24	3	70.13	1	70.60	70.60	2	5,409	0.04%
2021/11/23	1	70.70	1	69.40	69.40	0	5,391	0.00%
2021/11/19	4	68.05	4	68.48	68.70	0	5,333	0.00%
2021/11/18	2	68.90	1	69.00	69.00	1	5,308	0.02%
2021/11/17	1	67.80	0	0.00	67.80	1	5,281	0.02%
2021/11/16	2	68.40	5	68.38	68.70	-3	5,266	-0.06%
2021/11/15	1.2	70.55	2	69.50	69.50	-0.8	5,197	-0.02%
2021/11/12	1	71.20	1	70.80	70.80	0	5,153	0.00%
2021/11/11	12	70.71	0	0.00	71.40	12	5,135	0.23%
2021/11/10	26	71.68	20	71.75	71.70	6	5,072	0.12%
2021/11/09	0	0.00	2	71.10	71.80	-2	4,991	-0.04%
2021/11/08	80	71.61	73	72.12	69.80	7	4,863	0.14%
2021/11/04	4	67.50	1	67.40	67.40	3	4,570	0.07%
2021/11/03	3	67.10	0	0.00	67.50	3	4,558	0.07%
2021/11/02	0	0.00	5	67.20	67.40	-5	4,539	-0.11%
2021/11/01	7	68.04	4	68.10	68.40	3	4,503	0.07%
2021/10/29	5	68.22	2	67.80	67.90	3	4,477	0.07%
2021/10/28	0	0.00	8.2	68.36	69.10	-8.2	4,426	-0.18%
2021/10/27	3	69.40	6	69.27	68.80	-3	4,402	-0.07%
2021/10/25	0	0.00	1	70.00	70.20	-1	4,358	-0.02%
2021/10/22	2	69.75	0	0.00	69.30	2	4,326	0.05%
2021/10/21	1.2	70.61	12	70.16	70.40	-10.8	4,270	-0.25%
2021/10/20	10	68.90	2	69.25	69.20	8	4,160	0.19%
2021/10/19	12	68.60	3	69.53	70.00	9	4,147	0.22%
2021/10/18	2	67.25	0	0.00	67.70	2	4,096	0.05%
2021/10/15	13	67.50	2	67.55	67.50	11	4,087	0.27%
2021/10/14	4	69.23	11	69.01	67.00	-7	4,003	-0.17%
2021/10/13	0	0.00	4	70.00	70.30	-4	3,799	-0.11%
2021/10/12	0	0.00	2	69.80	69.60	-2	3,709	-0.05%
2021/10/08	29	69.60	5.5	69.02	69.90	23.5	3,641	0.65%
2021/10/07	5	71.20	34	70.24	70.00	-29	3,511	-0.83%
2021/10/06	6	70.98	14	70.05	71.00	-8	3,343	-0.24%
2021/10/05	6	69.27	7	69.21	70.00	-1	3,151	-0.03%
2021/10/04	2	69.10	1.2	68.98	69.50	0.8	3,000	0.03%
2021/10/01	0	0.00	2	66.40	65.60	-2	2,686	-0.07%
2021/09/30	3	66.30	12	66.80	67.80	-9	2,544	-0.35%
2021/09/29	2	65.90	2	65.80	65.10	0	2,332	0.00%
2021/09/28	10	62.90	1.1	63.01	63.10	8.9	2,081	0.43%
2021/09/27	0	0.00	3	61.40	61.70	-3	1,995	-0.15%
2021/09/23	0	0.00	1	61.00	61.00	-1	1,946	-0.05%
2021/09/22	0	0.00	1	58.50	58.80	-1	1,903	-0.05%
2021/09/17	1	58.60	0	0.00	58.90	1	1,881	0.05%
2021/09/14	0	0.00	0	57.90	57.80	0	1,830	0.00%
2021/09/08	0	55.90	0	0.00	55.80	0	1,890	0.00%
2021/09/07	0.1	56.20	0	0.00	56.00	0.1	1,901	0.00%
2021/09/01	0	56.40	0	0.00	56.40	0	1,905	0.00%
2021/08/31	0	56.00	2	55.80	56.50	-2	1,900	-0.10%
2021/08/30	3.1	55.73	1	55.60	55.60	2.1	1,898	0.11%
2021/08/19	0	0.00	1	57.00	57.10	-1	1,894	-0.05%
2021/07/29	0	0.00	0	59.20	59.60	0	2,731	0.00%
2021/07/23	0	0.00	3	60.50	60.20	-3	3,034	-0.10%
2021/07/20	0.1	59.10	0	0.00	59.10	0.1	3,150	0.00%
2021/07/16	0	0.00	3	58.90	59.50	-3	3,429	-0.09%
2021/07/09	0.1	57.90	0	0.00	57.80	0.1	4,037	0.00%
2021/07/08	1	58.60	0	0.00	58.90	1	4,075	0.02%
2021/07/05	0.1	58.80	0	0.00	58.70	0.1	4,263	0.00%
2021/07/02	0.1	58.40	0	0.00	58.60	0.1	4,387	0.00%
2021/06/30	0	0.00	1	58.60	58.90	-1	4,529	-0.02%
2021/06/25	0.2	59.00	2	58.90	58.70	-1.8	4,650	-0.04%
2021/06/23	0	57.50	0	0.00	58.30	0	4,656	0.00%
2021/06/22	0.1	57.80	0	0.00	57.30	0.1	4,636	0.00%
2021/06/21	0.1	57.00	0	0.00	57.10	0.1	4,640	0.00%
2021/06/18	0.2	57.60	0	0.00	57.10	0.2	4,667	0.00%
2021/06/17	0.1	58.10	0	0.00	58.50	0.1	4,653	0.00%
2021/06/16	0.1	57.30	1	57.30	57.10	-0.9	4,674	-0.02%
2021/06/15	2	56.80	5	57.00	57.50	-3	4,767	-0.06%
2021/06/11	0.1	56.75	0	0.00	56.90	0.1	4,778	0.00%
2021/06/10	0.1	56.40	4	56.50	57.00	-3.9	4,796	-0.08%
2021/06/08	0.1	56.69	0	0.00	56.50	0.1	4,829	0.00%
2021/06/04	0	0.00	2	56.80	56.80	-2	4,840	-0.04%
2021/06/03	0.1	56.70	0	0.00	57.30	0.1	4,867	0.00%
2021/05/31	1.2	55.82	0	0.00	55.40	1.2	4,888	0.02%
2021/05/28	0.1	56.02	0	0.00	55.70	0.1	4,947	0.00%
2021/05/27	0.2	55.75	0	0.00	55.60	0.2	4,940	0.00%
2021/05/26	0	55.80	0	0.00	55.90	0	4,957	0.00%
2021/05/24	1.1	55.20	0	0.00	55.00	1.1	4,985	0.02%
2021/05/21	0	0.00	1	55.30	55.30	-1	5,062	-0.02%
2021/05/20	0	0.00	1	54.90	55.00	-1	5,112	-0.02%
2021/05/19	1	55.50	1	55.70	55.70	0	5,102	0.00%
2021/05/18	0	0.00	1	55.50	55.60	-1	5,113	-0.02%
2021/05/17	1.1	54.09	143	53.01	54.00	-141.9	5,107	-2.78%	大賣/鉅額交易
2021/05/14	4.2	56.33	0	0.00	56.20	4.2	5,020	0.08%
2021/05/13	1.1	56.32	0	0.00	56.20	1.1	4,975	0.02%
2021/05/12	0.2	55.90	10	56.23	56.50	-9.9	4,852	-0.20%
2021/05/11	0	0.00	4	60.03	60.00	-4	4,677	-0.09%
2021/05/10	0.2	60.96	4	61.68	62.30	-3.8	4,576	-0.08%
2021/05/07	0.1	60.00	2	60.00	60.30	-1.9	4,485	-0.04%
2021/05/06	0	0.00	0.1	59.40	59.00	-0.1	4,454	0.00%
2021/05/05	0.2	58.30	6	58.15	57.80	-5.8	4,413	-0.13%
2021/05/04	0	0.00	9	58.41	57.20	-9	4,368	-0.21%
2021/05/03	1.2	60.57	1	60.40	60.40	0.2	4,225	0.00%
2021/04/29	1	61.00	5	60.62	61.00	-4	4,182	-0.10%
2021/04/28	4	61.33	1	60.90	61.50	3	4,113	0.07%
2021/04/27	0	0.00	5	61.08	61.50	-5	4,060	-0.12%
2021/04/26	0.2	60.00	0	0.00	60.50	0.2	3,962	0.01%
2021/04/23	3	59.87	5	59.70	60.00	-2	3,940	-0.05%
2021/04/22	2	60.55	8	60.53	59.90	-6	3,918	-0.15%
2021/04/21	18	60.82	5	61.10	61.20	13	3,753	0.35%
2021/04/20	2	59.90	6	59.78	60.30	-4	3,719	-0.11%
2021/04/19	1	61.10	6	59.60	61.30	-5	3,555	-0.14%
2021/04/16	0	0.00	1	58.40	58.50	-1	3,374	-0.03%
2021/04/14	0	0.00	1	57.00	57.70	-1	3,316	-0.03%
2021/04/12	2	57.90	1	58.10	58.30	1	3,211	0.03%
2021/04/09	0	0.00	6	58.22	58.30	-6	3,198	-0.19%
2021/04/08	0.1	58.30	0	0.00	58.20	0.1	3,163	0.00%
2021/04/07	1	56.50	3	56.93	57.00	-2	3,083	-0.06%
2021/04/06	1	56.20	2	56.70	56.80	-1	3,022	-0.03%
2021/04/01	0	0.00	2	56.10	56.20	-2	2,974	-0.07%
2021/03/31	1	56.20	1	56.40	56.50	0	2,953	0.00%
2021/03/30	3	55.60	0	0.00	56.30	3	2,908	0.10%
2021/03/29	1	54.70	4	54.48	55.10	-3	2,840	-0.11%
2021/03/26	0	0.00	2	54.05	54.50	-2	2,844	-0.07%
2021/03/24	1	53.90	0	0.00	54.00	1	2,883	0.03%
2021/03/23	0	0.00	2	54.60	53.80	-2	2,889	-0.07%
2021/03/22	1	54.10	0	0.00	54.90	1	2,863	0.03%
2021/03/19	0	0.00	2	54.80	54.60	-2	2,855	-0.07%
2021/03/18	5	54.54	29	55.23	55.60	-24	2,799	-0.86%
2021/03/17	0	0.00	1	54.00	54.00	-1	2,722	-0.04%
2021/03/16	5	54.10	0.1	54.00	53.90	4.9	2,746	0.18%
2021/03/15	1	54.00	0	0.00	54.00	1	2,817	0.04%
2021/03/12	1	53.90	0	0.00	53.90	1	2,972	0.03%
2021/03/10	0	0.00	1	53.20	53.40	-1	3,048	-0.03%
2021/03/09	0	0.00	10	53.40	53.30	-10	3,052	-0.33%
2021/03/05	0	0.00	1	53.00	53.10	-1	3,003	-0.03%
2021/02/24	1	53.30	0	0.00	53.30	1	2,916	0.03%
2021/02/05	0.1	51.40	0	0.00	51.20	0.1	2,747	0.00%
2021/02/03	0	0.00	8	50.73	51.10	-8	2,790	-0.29%
2021/02/01	2	50.10	1	50.30	50.50	1	2,835	0.04%
2021/01/27	0	0.00	15	51.00	50.90	-15	2,779	-0.54%
2021/01/26	0	0.00	3	50.60	50.50	-3	2,783	-0.11%
2021/01/25	0	0.00	2	50.90	51.20	-2	2,765	-0.07%
2021/01/22	0	0.00	1	51.20	51.10	-1	2,803	-0.04%
2021/01/21	0	0.00	5	51.50	51.50	-5	2,784	-0.18%
2021/01/18	0	0.00	5	52.40	52.40	-5	2,739	-0.18%
2021/01/15	3	52.57	0	0.00	52.70	3	2,722	0.11%
2021/01/14	1	53.00	5	53.00	53.10	-4	2,699	-0.15%
2021/01/13	1	53.30	0	0.00	53.00	1	2,679	0.04%
2021/01/12	4	53.75	0	0.00	53.40	4	2,578	0.16%
2021/01/11	1	54.30	5	54.32	54.50	-4	2,555	-0.16%
2021/01/08	4.3	54.21	5	53.80	54.50	-0.7	2,540	-0.03%
2021/01/07	6	54.07	3	53.80	54.10	3	2,524	0.12%
2021/01/06	1	54.00	2	53.60	53.80	-1	2,517	-0.04%
2021/01/05	6	54.43	3	54.63	54.40	3	2,491	0.12%
2021/01/04	33	53.75	43	54.36	54.70	-10	2,502	-0.40%
2020/12/31	3	54.90	0	0.00	54.20	3	2,470	0.12%
2020/12/30	8	54.53	2	54.60	54.90	6	2,441	0.25%
2020/12/25	1	52.90	0	0.00	53.00	1	2,384	0.04%
2020/12/21	0	0.00	1	53.30	53.70	-1	2,499	-0.04%
2020/12/18	2	52.40	0	0.00	52.50	2	2,484	0.08%
2020/12/17	0	0.00	5	52.60	52.60	-5	2,512	-0.20%
2020/12/16	0	0.00	1	52.50	52.90	-1	2,510	-0.04%
2020/12/15	1.2	52.52	0	0.00	52.50	1.2	2,507	0.05%
2020/12/10	0	0.00	4	52.90	52.70	-4	2,501	-0.16%
2020/12/09	1	53.10	0	0.00	53.00	1	2,478	0.04%
2020/12/08	10	54.29	1	54.30	53.80	9	2,414	0.37%
2020/12/04	2	52.90	0	0.00	53.10	2	2,218	0.09%
2020/12/02	0	0.00	11.5	53.20	53.10	-11.5	2,202	-0.52%
2020/12/01	10	53.20	3	53.30	53.10	7	2,258	0.31%
2020/11/27	0	53.50	0	0.00	53.90	0	2,327	0.00%
2020/11/24	0	0.00	1	52.80	52.80	-1	2,502	-0.04%
2020/11/23	0	0.00	0.2	53.00	53.30	-0.2	2,537	-0.01%
2020/11/18	1	53.60	1	53.60	53.60	0	2,586	0.00%
2020/11/16	0	0.00	3	53.70	53.70	-3	2,731	-0.11%
2020/11/11	1	53.20	3	53.27	53.30	-2	2,939	-0.07%
2020/11/10	0	0.00	10	52.10	52.30	-10	2,919	-0.34%
2020/11/04	3	50.70	0	0.00	50.90	3	2,917	0.10%
2020/11/03	1	50.70	0	0.00	50.80	1	2,951	0.03%
2020/11/02	0	0.00	0.2	50.50	50.80	-0.2	2,997	-0.01%
2020/10/30	0	50.80	0	0.00	51.20	0	3,042	0.00%
2020/10/28	1	50.50	0	0.00	50.50	1	3,035	0.03%
2020/10/26	0	51.80	0	0.00	51.50	0	3,059	0.00%
2020/10/23	0	0.00	1	51.00	50.90	-1	3,070	-0.03%
2020/10/22	1	50.00	0	0.00	50.00	1	3,143	0.03%
2020/10/16	10	50.10	0	0.00	50.20	10	3,212	0.31%
2020/10/14	0	0.00	3	50.13	50.10	-3	3,338	-0.09%
2020/10/12	3	50.20	0	0.00	50.50	3	3,437	0.09%
2020/09/28	1	50.40	0	0.00	50.40	1	4,520	0.02%
2020/09/24	7	49.84	1	49.35	49.20	6	4,794	0.13%
2020/09/23	1	50.60	0	0.00	50.60	1	4,812	0.02%
2020/09/22	2	51.25	0	0.00	51.30	2	4,814	0.04%
2020/09/21	1	52.70	1	52.80	52.50	0	4,783	0.00%
2020/09/18	2	52.25	1	52.80	52.80	1	4,793	0.02%
2020/09/17	1	52.10	0	0.00	52.20	1	4,782	0.02%
2020/09/11	2	51.65	2	51.60	51.20	0	4,845	0.00%
2020/09/10	0	0.00	2	51.90	51.80	-2	4,850	-0.04%
2020/09/08	6	52.63	0	0.00	52.50	6	4,866	0.12%
2020/09/04	1	52.10	0	0.00	53.10	1	4,921	0.02%
2020/09/03	1	52.60	0	0.00	52.60	1	4,879	0.02%
2020/09/02	1	52.70	0	0.00	52.60	1	4,846	0.02%
2020/09/01	2	52.95	7	53.70	53.40	-5	4,870	-0.10%
2020/08/31	1	54.50	0	0.00	54.30	1	4,806	0.02%
2020/08/28	8	54.76	0	0.00	54.30	8	4,808	0.17%
2020/08/27	1	56.90	7	57.09	56.90	-6	4,731	-0.13%
2020/08/26	0	0.00	1	57.20	57.20	-1	4,700	-0.02%
2020/08/24	6	57.40	2	56.90	56.90	4	4,652	0.09%
2020/08/20	2	56.75	2	56.70	56.70	0	4,635	0.00%
2020/08/19	0	0.00	3	58.90	58.80	-3	4,520	-0.07%
2020/08/18	1	59.30	0	0.00	59.30	1	4,470	0.02%
2020/08/17	1	59.00	1	58.20	59.10	0	4,413	0.00%
2020/08/12	1	57.10	0	0.00	57.00	1	4,323	0.02%
2020/08/10	3	56.80	0	0.00	57.00	3	4,361	0.07%
2020/08/07	0.1	57.50	4	57.00	57.10	-3.9	4,445	-0.09%
2020/08/06	0	0.00	1	57.00	57.00	-1	4,506	-0.02%
2020/08/05	3	56.77	3	57.13	57.30	0	4,520	0.00%
2020/08/04	2	55.80	0	0.00	55.60	2	4,518	0.04%
2020/07/29	0	0.00	1	55.20	55.40	-1	4,515	-0.02%
2020/07/27	1	55.80	1	55.60	55.60	0	4,424	0.00%
2020/07/24	1	57.20	1	56.60	56.80	0	4,385	0.00%
2020/07/23	1	57.00	0	0.00	57.10	1	4,345	0.02%
2020/07/21	0	0.00	1	57.30	57.20	-1	4,299	-0.02%
2020/07/20	0	0.00	3	56.67	56.80	-3	4,258	-0.07%
2020/07/17	2	57.50	0	0.00	57.40	2	4,168	0.05%
2020/07/16	0	0.00	3	58.90	58.30	-3	4,158	-0.07%
2020/07/15	4	57.88	1	58.40	58.00	3	4,124	0.07%
2020/07/14	1	58.00	4	58.30	58.30	-3	4,071	-0.07%
2020/07/13	5	58.04	1	58.20	58.90	4	3,997	0.10%
2020/07/10	3	56.43	14	56.74	56.80	-11	3,857	-0.29%
2020/07/09	5	58.08	12	58.06	57.10	-7	3,763	-0.19%
2020/07/08	15	56.50	2	56.00	57.20	13	3,536	0.37%
2020/07/07	8	55.58	8	55.18	54.50	0	3,403	0.00%
2020/07/06	4	55.18	25	54.61	55.20	-21	3,305	-0.64%
2020/07/03	7	53.04	15	52.40	52.50	-8	3,129	-0.26%
2020/07/02	1	51.80	2	51.20	51.80	-1	3,062	-0.03%
2020/07/01	1	50.00	0	0.00	50.20	1	2,984	0.03%
2020/06/30	5	50.04	1	50.10	49.75	4	2,979	0.13%
2020/06/23	9	50.43	0	0.00	50.00	9	3,039	0.30%
2020/06/22	2	49.80	4	49.48	49.85	-2	3,016	-0.07%
2020/06/19	7	50.16	0	0.00	49.55	7	3,062	0.23%
2020/06/18	1	49.95	1	49.90	50.40	0	3,067	0.00%
2020/06/17	2	49.73	0	0.00	50.20	2	3,101	0.06%
2020/06/15	0	48.55	0	0.00	48.55	0	3,252	0.00%
2020/06/12	0	0.00	7	48.41	48.55	-7	3,306	-0.21%
2020/06/11	1	49.00	5	49.20	48.95	-4	3,345	-0.12%
2020/06/10	1	50.30	2	50.45	50.40	-1	3,352	-0.03%
2020/06/09	0	0.00	1	50.20	50.30	-1	3,596	-0.03%
2020/06/08	0	0.00	5	49.92	50.30	-5	3,654	-0.14%
2020/06/05	6	49.59	0	0.00	49.70	6	3,576	0.17%
2020/06/03	7	49.60	0	0.00	49.40	7	3,585	0.20%
2020/06/02	2	49.40	0	0.00	49.45	2	3,587	0.06%
2020/06/01	2	49.20	1	49.20	49.20	1	3,600	0.03%
2020/05/29	4	49.15	2	49.00	48.90	2	3,629	0.06%
2020/05/28	3	49.25	1	49.15	49.00	2	3,637	0.05%
2020/05/27	1	49.45	0	0.00	49.25	1	3,654	0.03%
2020/05/26	1	49.25	0	0.00	49.10	1	3,673	0.03%
2020/05/25	2	49.00	0	0.00	49.00	2	3,675	0.05%
2020/05/22	0	0.00	1	49.05	48.90	-1	3,708	-0.03%
2020/05/20	2	49.10	2	48.85	48.85	0	3,700	0.00%
2020/05/19	0	0.00	10	48.95	49.00	-10	3,690	-0.27%
2020/05/15	2	49.28	11	49.09	48.95	-9	3,666	-0.25%
2020/05/14	8	49.60	2	49.45	49.05	6	3,624	0.17%
2020/05/13	10	49.05	9	48.69	49.25	1	3,515	0.03%
2020/05/12	4	48.24	0	0.00	48.10	4	3,424	0.12%
2020/05/11	11	47.91	0	0.00	47.80	11	3,369	0.33%
2020/05/08	1	46.95	0	0.00	47.05	1	3,323	0.03%
2020/05/07	1	46.55	0	0.00	46.40	1	3,285	0.03%
2020/04/30	5	46.22	0	0.00	46.10	5	3,278	0.15%
2020/04/28	0	0.00	1	45.50	45.50	-1	3,315	-0.03%
2020/04/27	19	45.02	0	0.00	45.45	19	3,417	0.56%
2020/04/24	111	44.52	0	0.00	44.65	111	3,412	3.25%	大買/鉅額交易
2020/04/23	2	44.33	0	0.00	44.45	2	3,410	0.06%
2020/04/17	12	45.45	13	45.07	45.15	-1	3,343	-0.03%
2020/04/16	0	0.00	7	45.06	45.20	-7	3,296	-0.21%
2020/04/15	1	45.35	10	45.15	45.40	-9	3,284	-0.27%
2020/04/14	10	44.40	0	0.00	44.65	10	3,259	0.31%
2020/04/13	0	0.00	2	43.50	43.90	-2	3,233	-0.06%
2020/04/10	2	43.70	0	0.00	43.80	2	3,225	0.06%
2020/04/09	2	42.85	0	0.00	42.95	2	3,167	0.06%
2020/04/08	9	43.02	1	42.80	42.90	8	3,144	0.25%
2020/04/01	2	41.40	0	0.00	41.60	2	3,280	0.06%
2020/03/31	0	0.00	1	41.55	41.80	-1	3,280	-0.03%
2020/03/30	3	41.27	0	0.00	41.35	3	3,267	0.09%
2020/03/27	8	41.91	3	41.95	41.70	5	3,234	0.15%
2020/03/26	3	41.70	0	0.00	41.60	3	3,190	0.09%
2020/03/25	8	41.92	7	41.40	41.45	1	3,185	0.03%
2020/03/24	0	40.95	0	0.00	40.75	0	3,119	0.00%
2020/03/20	3	41.67	0	0.00	42.10	3	3,048	0.10%
2020/03/19	0	0.00	7	41.03	41.00	-7	2,983	-0.23%
2020/03/18	0	0.00	2	42.03	42.00	-2	2,856	-0.07%
2020/03/17	0	0.00	5	40.91	41.10	-5	2,781	-0.18%
2020/03/16	5	41.45	5	41.71	41.50	0	2,711	0.00%
2020/03/13	3	41.12	0	0.00	41.25	3	2,637	0.11%
2020/03/12	0	0.00	2	45.53	44.90	-2	2,383	-0.08%
2020/03/10	1	47.00	0	0.00	47.15	1	2,314	0.04%
2020/03/04	0	0.00	4	48.35	48.15	-4	2,224	-0.18%
2020/03/03	0	0.00	3	48.00	48.05	-3	2,204	-0.14%
2020/02/27	0	0.00	3	48.00	48.00	-3	2,185	-0.14%
2020/02/19	1	48.95	0	0.00	48.95	1	2,169	0.05%
2020/02/18	0	0.00	7	48.65	48.70	-7	2,182	-0.32%
2020/02/12	0	0.00	5	47.85	47.80	-5	2,355	-0.21%
2020/02/04	3	47.35	4	47.05	47.35	-1	2,423	-0.04%
2020/02/03	1	47.10	0	0.00	47.10	1	2,450	0.04%
2020/01/30	4	47.26	9	47.29	47.15	-5	2,406	-0.21%
2020/01/20	5	49.00	0	0.00	48.80	5	2,337	0.21%
2020/01/16	1	49.00	0	0.00	48.95	1	2,353	0.04%
2020/01/15	0	0.00	3	49.20	49.10	-3	2,394	-0.13%
2020/01/13	0	49.05	0	0.00	48.80	0	2,516	0.00%
2020/01/10	1	48.50	0	0.00	48.50	1	2,644	0.04%
2020/01/09	2	48.40	0	0.00	48.35	2	2,762	0.07%
2020/01/06	1	49.00	0	0.00	49.00	1	3,190	0.03%
2019/12/31	5	49.66	0	0.00	49.55	5	3,608	0.14%
2019/12/30	0	0.00	1	50.20	50.30	-1	3,567	-0.03%
2019/12/27	6	49.73	0	0.00	49.70	6	3,486	0.17%
2019/12/26	1	48.95	1	48.95	48.95	0	3,415	0.00%
2019/12/20	2	48.60	7	48.70	48.60	-5	3,420	-0.15%
2019/12/17	1	48.50	1	48.60	48.70	0	3,425	0.00%
2019/12/12	0	0.00	11	48.19	48.10	-11	3,389	-0.32%
2019/12/11	0	0.00	20	48.12	48.15	-20	3,395	-0.59%
2019/12/09	2	48.05	0	0.00	48.15	2	3,420	0.06%
2019/12/04	0	0.00	10	48.35	48.50	-10	3,388	-0.30%
2019/12/03	0	0.00	2	48.20	48.20	-2	3,382	-0.06%
2019/11/29	0	0.00	20	48.47	48.50	-20	3,383	-0.59%
2019/11/28	1	48.60	0	0.00	48.65	1	3,370	0.03%
2019/11/27	0	0.00	1	48.30	48.30	-1	3,358	-0.03%
2019/11/26	0	0.00	1	48.45	48.45	-1	3,348	-0.03%
2019/11/25	11	48.44	1	48.25	48.25	10	3,311	0.30%
2019/11/22	1	47.35	0	0.00	47.45	1	3,275	0.03%
2019/11/18	0	0.00	2	47.50	47.50	-2	3,295	-0.06%
2019/11/14	1	47.40	0	0.00	47.35	1	3,392	0.03%
2019/11/13	2	47.50	0	0.00	47.55	2	3,389	0.06%
2019/11/12	0	0.00	1	48.25	48.15	-1	3,339	-0.03%
2019/11/11	1	48.45	0	0.00	48.25	1	3,346	0.03%
2019/11/08	2	48.23	0	0.00	48.10	2	3,356	0.06%
2019/11/06	1	48.80	0	0.00	48.65	1	3,348	0.03%
2019/11/05	1	49.50	0	0.00	49.10	1	3,332	0.03%
2019/11/04	1	48.90	1	49.20	49.15	0	3,316	0.00%
2019/11/01	6	48.65	0	0.00	48.75	6	3,327	0.18%
2019/10/30	1	48.75	0	0.00	48.85	1	3,339	0.03%
2019/10/29	10	49.20	1	49.10	48.90	9	3,341	0.27%
2019/10/25	20	49.08	3	48.90	48.90	17	3,297	0.52%
2019/10/23	21	49.10	1	49.00	48.80	20	3,311	0.60%
2019/10/22	14	49.84	0	0.00	49.15	14	3,342	0.42%
2019/10/21	1	49.60	0	0.00	49.65	1	3,273	0.03%
2019/10/18	0	0.00	5	49.38	49.10	-5	3,194	-0.16%
2019/10/16	4	51.10	3	50.60	51.00	1	2,952	0.03%
2019/10/15	13	50.43	3	50.20	50.30	10	2,772	0.36%
2019/10/14	3	50.30	1	50.70	50.70	2	2,680	0.07%
2019/10/09	2	49.63	1	49.80	49.30	1	2,497	0.04%
2019/10/08	2	48.30	0	0.00	49.15	2	2,363	0.08%
2019/10/07	0	0.00	4	48.04	48.70	-4	2,243	-0.18%
2019/10/04	1	46.50	0	0.00	46.40	1	2,038	0.05%
2019/10/03	2	46.08	3	46.00	46.20	-1	2,027	-0.05%
2019/10/01	0	0.00	0.4	45.45	45.30	-0.4	2,080	-0.02%
2019/09/27	0	0.00	15	45.55	45.50	-15	2,089	-0.72%
2019/09/24	0	0.00	3	46.35	46.25	-3	2,193	-0.14%
2019/09/23	0.1	46.80	0	0.00	46.50	0.1	2,198	0.00%
2019/09/20	1	46.20	2	46.50	46.50	-1	2,223	-0.04%
2019/09/19	0	0.00	1	45.95	45.95	-1	2,206	-0.05%
2019/09/18	0	0.00	6	46.05	46.00	-6	2,247	-0.27%
2019/09/17	4	46.00	0	0.00	45.95	4	2,290	0.17%
2019/09/11	0	0.00	2	45.55	45.70	-2	2,518	-0.08%
2019/09/03	0	0.00	2	45.90	45.90	-2	2,978	-0.07%
2019/08/27	1	45.05	0	0.00	44.90	1	3,255	0.03%
2019/08/26	0	0.00	1	45.05	45.05	-1	3,310	-0.03%
2019/08/21	1	45.60	0	0.00	45.10	1	3,759	0.03%
2019/08/20	2	45.85	3	45.97	45.60	-1	3,880	-0.03%
2019/08/19	2	47.75	9	47.83	47.95	-7	3,881	-0.18%
2019/08/14	0	0.00	22	47.03	47.15	-22	3,903	-0.56%
2019/08/12	0	0.00	1	47.55	47.75	-1	4,119	-0.02%
2019/08/08	4	47.40	0	0.00	47.40	4	4,125	0.10%
2019/08/07	1	47.45	0	0.00	47.55	1	4,149	0.02%
2019/08/06	2	47.60	2	47.15	47.50	0	4,186	0.00%
2019/08/05	22	48.33	0	0.00	47.80	22	4,225	0.52%
2019/08/01	1	47.50	0	0.00	47.50	1	4,169	0.02%
2019/07/31	2	48.25	0	0.00	48.00	2	4,159	0.05%
2019/07/29	2	48.30	0	0.00	48.10	2	4,127	0.05%
2019/07/25	1	48.70	0	0.00	48.70	1	4,115	0.02%
2019/07/24	0	0.00	1	48.60	48.70	-1	4,080	-0.02%
2019/07/19	20	47.77	0	0.00	47.70	20	4,048	0.49%
2019/07/16	0	0.00	1	48.05	48.10	-1	4,058	-0.02%
2019/07/12	0	0.00	1	47.80	47.95	-1	4,067	-0.02%
2019/07/08	2	48.13	0	0.00	48.15	2	4,075	0.05%
2019/07/03	2	46.90	0	0.00	47.05	2	4,029	0.05%
2019/06/27	1	47.75	0	0.00	47.85	1	4,037	0.02%
2019/06/20	2	47.08	0	0.00	47.10	2	3,959	0.05%
2019/06/19	3	47.25	0	0.00	47.50	3	3,892	0.08%
2019/06/12	0	0.00	6	48.25	48.20	-6	3,667	-0.16%
2019/06/06	1	48.50	0	0.00	48.25	1	3,568	0.03%
2019/06/04	3	49.13	8	49.16	49.35	-5	3,560	-0.14%
2019/06/03	1	49.80	0	0.00	49.75	1	3,528	0.03%
2019/05/31	0	0.00	1	49.85	49.90	-1	3,462	-0.03%
2019/05/30	1	49.20	1	49.30	49.40	0	3,396	0.00%
2019/05/29	0	0.00	1	49.90	49.85	-1	3,301	-0.03%
2019/05/28	3	50.52	0	0.00	50.40	3	3,180	0.09%
2019/05/27	3	49.95	36.1	49.21	50.50	-33.1	2,967	-1.12%
2019/05/24	7	48.94	10	49.08	48.85	-3	2,847	-0.11%
2019/05/23	2	48.30	20	48.50	48.10	-18	2,791	-0.64%
2019/05/22	2	48.35	3	48.40	48.30	-1	2,771	-0.04%
2019/05/21	1	48.55	3	48.65	48.20	-2	2,737	-0.07%
2019/05/20	2	48.33	2	48.20	48.20	0	2,687	0.00%
2019/05/17	12	47.25	21	47.04	47.00	-9	2,596	-0.35%
2019/05/16	11	46.39	0	0.00	46.45	11	2,473	0.44%
2019/05/13	0	0.00	7	45.90	45.95	-7	2,458	-0.28%
2019/05/10	0	0.00	2	45.65	45.45	-2	2,419	-0.08%
2019/05/09	2	45.20	0	0.00	45.10	2	2,422	0.08%
2019/05/08	1	44.75	0	0.00	45.50	1	2,450	0.04%
2019/05/07	7	45.00	0	0.00	45.00	7	2,475	0.28%
2019/04/26	1	44.70	0	0.00	44.75	1	2,517	0.04%
2019/04/25	1	44.65	0	0.00	44.75	1	2,509	0.04%
2019/04/24	1	44.95	0	0.00	44.75	1	2,510	0.04%
2019/04/23	7	44.89	0	0.00	44.95	7	2,511	0.28%
2019/04/22	0	0.00	3	44.93	45.00	-3	2,520	-0.12%
2019/04/19	1	44.80	0	0.00	44.80	1	2,535	0.04%
2019/04/18	1	44.80	0	0.00	44.80	1	2,556	0.04%
2019/04/16	2	45.00	0	0.00	45.20	2	2,556	0.08%
2019/04/15	3	44.93	0	0.00	44.95	3	2,555	0.12%
2019/04/10	0	0.00	2	45.85	45.85	-2	2,526	-0.08%
2019/04/09	0	0.00	1	45.45	45.50	-1	2,524	-0.04%
2019/04/03	2	45.75	1	45.85	45.85	1	2,569	0.04%
2019/04/02	1	46.55	0	0.00	46.30	1	2,610	0.04%
2019/04/01	0	0.00	2	46.50	46.45	-2	2,618	-0.08%
2019/03/29	1	46.00	0	0.00	46.10	1	2,600	0.04%
2019/03/28	1	45.95	0	0.00	46.05	1	2,665	0.04%
2019/03/26	5	46.35	0	0.00	46.25	5	3,093	0.16%
2019/03/22	0	0.00	4	46.00	45.90	-4	3,047	-0.13%
2019/03/21	5	45.90	0	0.00	45.90	5	3,039	0.16%
2019/03/20	0	0.00	1	45.50	45.65	-1	3,038	-0.03%
2019/03/19	0	0.00	1	45.20	45.25	-1	3,054	-0.03%
2019/03/18	1	45.00	11	44.98	45.10	-10	3,057	-0.33%
2019/03/15	1	44.85	0	0.00	45.35	1	3,062	0.03%
2019/03/14	1	45.25	0	0.00	45.10	1	3,043	0.03%
2019/03/13	10	45.60	0	0.00	45.60	10	3,033	0.33%
2019/03/11	2	45.95	11	46.91	46.10	-9	3,015	-0.30%
2019/03/08	0	0.00	1	45.10	45.25	-1	3,031	-0.03%
2019/03/05	0	0.00	2	45.10	45.10	-2	3,074	-0.07%
2019/02/25	0	0.00	47	45.06	45.45	-47	3,052	-1.54%
2019/02/18	1	45.15	5	45.30	45.30	-4	2,944	-0.14%
2019/02/13	15	44.35	0	0.00	44.35	15	2,855	0.53%
2019/02/12	0	0.00	5	43.55	43.95	-5	2,819	-0.18%
2019/01/30	5	43.15	0	0.00	43.35	5	2,828	0.18%
2019/01/28	1	43.35	0	0.00	43.35	1	2,786	0.04%
2019/01/24	0	0.00	1	43.85	44.05	-1	2,738	-0.04%
2019/01/18	1	44.00	0	0.00	44.20	1	2,756	0.04%
2019/01/14	0	0.00	1	44.10	44.40	-1	2,842	-0.04%
2019/01/11	0	0.00	5	44.10	44.05	-5	2,912	-0.17%
2019/01/09	1	44.20	0	0.00	44.00	1	2,909	0.03%
2018/12/27	2	42.70	0	0.00	42.45	2	3,289	0.06%
2018/12/26	1	42.00	0	0.00	42.10	1	3,311	0.03%
2018/12/25	5	42.30	0	0.00	42.75	5	3,304	0.15%
2018/12/24	1	43.65	0	0.00	43.45	1	3,306	0.03%
2018/12/22	0	0.00	6	44.13	44.50	-6	3,485	-0.17%
2018/12/21	1	43.55	28	44.20	44.60	-27	3,581	-0.75%
2018/12/20	17	43.17	2	44.20	43.15	15	3,580	0.42%
2018/12/19	24	43.93	2	45.20	43.45	22	3,355	0.66%
2018/12/18	4	45.45	0	0.00	45.30	4	3,166	0.13%
2018/12/13	1	45.95	0	0.00	45.80	1	3,221	0.03%
2018/12/12	5	46.15	1	46.50	45.90	4	3,261	0.12%
2018/12/11	3	45.80	0	0.00	46.10	3	3,275	0.09%
2018/12/10	14	44.91	12	45.30	45.00	2	3,310	0.06%
2018/12/06	0	0.00	12	45.42	45.55	-12	3,538	-0.34%
2018/12/04	5	46.00	0	0.00	46.25	5	3,676	0.14%
2018/12/03	1	45.95	5	46.00	45.85	-4	3,681	-0.11%
2018/11/30	1	44.40	0	0.00	44.20	1	3,645	0.03%
2018/11/28	0	0.00	47	44.01	44.45	-47	3,802	-1.24%
2018/11/27	5	43.30	0	0.00	43.60	5	4,021	0.12%
2018/11/26	46	43.77	5	44.05	43.50	41	4,078	1.01%
2018/11/23	2	43.10	0	0.00	43.15	2	4,099	0.05%
2018/11/22	0	0.00	3	43.35	43.20	-3	4,106	-0.07%
2018/11/20	20	43.68	0	0.00	43.70	20	4,120	0.49%
2018/11/19	15	43.48	0	0.00	43.65	15	4,132	0.36%
2018/11/14	1	43.00	0	0.00	43.05	1	4,338	0.02%
2018/11/13	1	42.85	0	0.00	43.00	1	4,366	0.02%
2018/11/09	1	43.45	0	0.00	43.35	1	4,362	0.02%
2018/11/07	0	0.00	1	43.05	43.40	-1	4,351	-0.02%
2018/11/01	1	42.65	1	42.50	42.50	0	4,342	0.00%
2018/10/30	1	41.95	0	0.00	41.80	1	4,320	0.02%
2018/10/26	1	41.85	0	0.00	42.20	1	4,316	0.02%
2018/10/25	4	41.95	3	41.97	41.85	1	4,295	0.02%
2018/10/22	2	43.30	0	0.00	43.10	2	4,230	0.05%
2018/10/19	3	42.52	0	0.00	42.85	3	4,204	0.07%
2018/10/18	2	43.50	0	0.00	43.40	2	4,114	0.05%
2018/10/17	0	0.00	1	44.70	43.80	-1	4,090	-0.02%
2018/10/12	1	44.45	3	44.00	44.30	-2	4,039	-0.05%
2018/10/11	12	44.15	0	0.00	43.40	12	3,987	0.30%
2018/10/05	1	45.80	0	0.00	46.25	1	3,671	0.03%
2018/10/04	1	46.70	0	0.00	47.20	1	3,560	0.03%
2018/10/03	0	0.00	1	47.10	47.55	-1	3,507	-0.03%
2018/10/01	1	47.70	19	47.88	48.40	-18	3,330	-0.54%
2018/09/28	0	0.00	5	46.57	46.50	-5	3,133	-0.16%
2018/09/27	1.1	46.02	8	46.18	46.10	-6.9	3,037	-0.23%
2018/09/26	6	45.29	1	45.25	45.35	5	2,949	0.17%
2018/09/19	0	0.00	7	44.67	44.75	-7	2,897	-0.24%
2018/09/17	5.1	45.46	1	46.00	45.70	4.1	2,831	0.14%
2018/09/14	0	0.00	4	46.00	45.85	-4	2,803	-0.14%
2018/09/13	0	0.00	1	45.70	45.50	-1	2,763	-0.04%
2018/09/12	13	45.13	11	46.94	45.40	2	2,732	0.07%
2018/09/11	3	45.92	0	0.00	46.20	3	2,542	0.12%
2018/09/10	0	0.00	10	45.10	44.95	-10	2,413	-0.41%
2018/09/06	10	45.00	1	44.60	44.50	9	2,308	0.39%
2018/09/05	2	44.33	1	44.40	44.10	1	2,245	0.04%
2018/09/04	0	0.00	1	44.40	44.50	-1	2,197	-0.05%
2018/09/03	2.2	44.50	5	44.22	44.00	-2.8	2,085	-0.13%
2018/08/31	1	42.20	0	0.00	42.35	1	1,854	0.05%
2018/08/30	2	41.60	10	41.75	41.75	-8	1,821	-0.44%
2018/08/22	10	43.50	0	0.00	43.50	10	1,949	0.51%
2018/08/10	0	43.50	0	0.00	43.20	0	2,037	0.00%
2018/08/02	10	42.95	0	0.00	42.95	10	2,189	0.46%
2018/07/31	2	43.00	3	42.90	43.00	-1	2,172	-0.05%
2018/07/27	1	42.40	1	42.25	42.20	0	2,136	0.00%
2018/07/06	0	0.00	2	41.80	41.55	-2	2,258	-0.09%
2018/07/05	0	0.00	1	42.15	42.00	-1	2,261	-0.04%
2018/06/25	0	0.00	10	43.00	42.60	-10	2,291	-0.44%
2018/06/21	10	43.55	1	43.60	43.30	9	2,268	0.40%
2018/06/20	3	43.47	3	43.30	43.50	0	2,260	0.00%
2018/06/19	0	0.00	1	42.75	42.65	-1	2,216	-0.05%
2018/06/14	0	0.00	4	42.74	42.80	-4	2,185	-0.18%
2018/06/12	0	0.00	2	42.85	42.70	-2	2,166	-0.09%
2018/06/08	1	43.20	1	43.05	42.75	0	2,123	0.00%
2018/06/06	2	43.50	0	0.00	43.45	2	2,074	0.10%
2018/05/31	0	0.00	3	42.83	43.20	-3	1,955	-0.15%
2018/05/30	0	0.00	2	42.13	42.20	-2	1,871	-0.11%
2018/05/25	0	0.00	2	41.75	41.60	-2	1,820	-0.11%
2018/05/24	3	42.28	12	42.25	42.25	-9	1,788	-0.50%
2018/05/22	0	0.00	7	42.12	42.05	-7	1,747	-0.40%
2018/05/21	3	42.18	7	42.14	42.15	-4	1,716	-0.23%
2018/05/18	1	41.50	1	41.50	41.60	0	1,648	0.00%
2018/05/17	4	41.53	7	41.44	41.50	-3	1,635	-0.18%
2018/05/16	1	41.40	0	0.00	41.40	1	1,581	0.06%
2018/05/11	0	0.00	3	39.90	39.90	-3	1,599	-0.19%
2018/05/10	0	0.00	10	40.05	39.90	-10	1,623	-0.62%
2018/05/08	0	0.00	1	39.95	39.95	-1	1,699	-0.06%
2018/05/04	5	39.81	0	0.00	39.80	5	1,866	0.27%
2018/04/26	3	40.05	0	0.00	39.85	3	2,288	0.13%
2018/04/24	3	40.00	0	0.00	39.90	3	2,327	0.13%
2018/04/23	2	40.25	0	0.00	40.35	2	2,336	0.09%
2018/04/20	0	0.00	5	39.95	40.00	-5	2,336	-0.21%
2018/04/18	0	0.00	5	39.57	39.80	-5	2,456	-0.20%
2018/04/16	0	0.00	5	39.90	39.70	-5	2,501	-0.20%
2018/04/11	1	40.20	0	0.00	39.90	1	2,618	0.04%
2018/04/09	10	39.20	0	0.00	39.60	10	2,699	0.37%
2018/03/30	0	0.00	2	39.18	39.25	-2	2,710	-0.07%
2018/03/29	0	38.70	0	0.00	38.65	0	2,680	0.00%
2018/03/26	1	38.20	0	0.00	38.30	1	2,698	0.04%
2018/03/23	2	38.33	0	0.00	38.30	2	2,691	0.07%
2018/03/21	1	39.05	0	0.00	38.85	1	2,691	0.04%
2018/03/20	0	0.00	1	39.00	39.05	-1	2,770	-0.04%
2018/03/13	0	0.00	1	38.90	38.90	-1	2,913	-0.03%
2018/03/01	2	38.70	14	38.65	38.70	-12	4,261	-0.28%
2018/02/27	1	39.00	0	0.00	38.95	1	4,290	0.02%
2018/02/26	0	0.00	1	39.15	39.00	-1	4,291	-0.02%
2018/02/23	14	38.65	0	0.00	38.65	14	4,278	0.33%
2018/02/22	0	0.00	10	38.40	38.40	-10	4,279	-0.23%
2018/02/21	10	38.40	0	0.00	38.45	10	4,308	0.23%
2018/02/12	30	38.00	0	0.00	38.30	30	4,320	0.69%
2018/02/09	0	0.00	3	37.83	38.05	-3	4,341	-0.07%
2018/02/08	2	38.20	0	0.00	38.20	2	4,335	0.05%
2018/02/07	1	38.45	0	0.00	38.10	1	4,402	0.02%
2018/02/06	5	37.88	1	38.50	38.20	4	4,434	0.09%
2018/02/05	2	39.10	0	0.00	39.00	2	4,345	0.05%
2018/02/02	3	39.70	0	0.00	39.55	3	4,309	0.07%
2018/02/01	0	0.00	1	40.00	39.95	-1	4,296	-0.02%
2018/01/30	12	40.33	0	0.00	40.10	12	4,243	0.28%
2018/01/29	1	40.95	7	41.01	41.05	-6	4,180	-0.14%
2018/01/26	0	0.00	10	40.95	40.65	-10	4,100	-0.24%
2018/01/25	0	0.00	4	40.10	40.10	-4	4,014	-0.10%
2018/01/24	2	40.05	0	0.00	40.00	2	3,953	0.05%
2018/01/23	1	40.05	11	40.01	40.05	-10	3,925	-0.25%
2018/01/22	19	40.26	12	40.31	40.30	7	3,852	0.18%
2018/01/18	0	0.00	2	39.65	39.65	-2	3,666	-0.05%
2018/01/16	2	39.90	4	39.85	39.80	-2	3,632	-0.06%
2018/01/15	6	39.93	1	39.90	39.90	5	3,618	0.14%
2018/01/12	0	0.00	11	40.00	39.65	-11	3,590	-0.31%
2018/01/11	0	0.00	2	39.20	39.50	-2	3,505	-0.06%
2018/01/09	3	39.55	3	39.73	39.60	0	3,479	0.00%
2018/01/08	0	0.00	20	39.34	39.00	-20	3,443	-0.58%
2018/01/05	0	0.00	1	39.55	39.35	-1	3,404	-0.03%
2018/01/04	1	39.40	0	0.00	39.25	1	3,396	0.03%
2018/01/03	15	39.56	6	39.82	39.60	9	3,386	0.27%
2018/01/02	9	38.95	2	38.88	39.05	7	3,284	0.21%