台肥 (1722)-凱基-鳳山券商分點個股進出

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
63.1
漲跌
▼0.3
漲幅
-0.47%
成交量
2,920張
產業
上市化學類股
594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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/05/23	1.6	63.15	2	63.00	63.10	-0.4	2,721	-0.01%
2024/05/22	1	63.40	0	0.00	63.40	1	2,705	0.04%
2024/05/21	1	63.10	0	0.00	63.50	1	2,674	0.04%
2024/05/20	3	63.67	0	0.00	63.70	3	2,657	0.11%
2024/05/17	4	64.53	0	0.00	64.00	4	2,628	0.15%
2024/05/15	0.1	64.20	0	0.00	63.70	0.1	2,580	0.00%
2024/05/10	0.1	64.50	0	0.00	64.70	0.1	2,528	0.00%
2024/05/08	0.1	65.60	0	0.00	65.00	0.1	2,519	0.00%
2024/05/06	2	66.45	12.6	66.12	66.40	-10.6	2,617	-0.40%
2024/05/03	0.1	66.20	0	0.00	65.70	0.1	2,569	0.00%
2024/05/02	0	0.00	1	66.00	67.00	-1	2,500	-0.04%
2024/04/30	1	65.50	0	0.00	65.40	1	2,422	0.04%
2024/04/26	0	0.00	1	64.90	64.60	-1	2,297	-0.04%
2024/04/17	0	62.20	0	0.00	61.60	0	1,876	0.00%
2024/04/16	1.1	61.72	0	0.00	61.80	1.1	1,875	0.06%
2024/04/11	0.1	63.70	0	0.00	63.20	0.1	1,812	0.00%
2024/04/01	0	0.00	1	63.40	63.30	-1	1,856	-0.05%
2024/03/29	1	63.00	0	0.00	63.00	1	1,856	0.05%
2024/03/27	1	63.20	0	0.00	63.10	1	1,942	0.05%
2024/03/26	1	63.40	0	0.00	62.90	1	2,073	0.05%
2024/03/22	0.1	64.40	0	0.00	63.60	0.1	2,233	0.00%
2024/03/21	10	64.10	0	0.00	64.70	10	2,328	0.43%
2024/03/18	8	64.10	1	64.20	64.10	7	2,723	0.26%
2024/03/12	1	65.60	0	0.00	65.40	1	2,708	0.04%
2024/03/11	0.5	65.55	0	0.00	65.30	0.5	2,708	0.02%
2024/03/07	0	0.00	0	67.30	67.00	0	2,670	0.00%
2024/03/05	0	66.60	1	66.90	66.70	-1	2,680	-0.04%
2024/02/29	1	66.50	0	0.00	66.60	1	2,712	0.04%
2024/02/27	1	66.10	0	0.00	66.00	1	2,704	0.04%
2024/02/26	0	67.10	0	0.00	66.50	0	2,687	0.00%
2024/02/01	0	67.50	2	67.35	67.30	-2	2,715	-0.07%
2024/01/30	1	69.30	3	68.70	68.60	-2	2,672	-0.07%
2024/01/29	2	67.05	0	0.00	68.70	2	2,616	0.08%
2024/01/17	1	63.30	0	0.00	62.80	1	2,554	0.04%
2024/01/16	0	64.20	0	0.00	64.20	0	2,516	0.00%
2024/01/10	0	65.70	0	0.00	65.60	0	2,549	0.00%
2024/01/02	0	0.00	4	68.38	68.70	-4	2,686	-0.15%
2023/12/22	2	65.95	0	0.00	67.40	2	2,674	0.07%
2023/12/21	1	66.00	0	0.00	66.40	1	2,582	0.04%
2023/12/20	0	67.90	0	0.00	68.30	0	2,454	0.00%
2023/12/18	1	67.00	0	0.00	66.80	1	2,281	0.04%
2023/12/15	0	0.00	3	69.53	68.20	-3	2,168	-0.14%
2023/12/14	0	0.00	3	67.17	67.50	-3	1,849	-0.16%
2023/12/07	0	0.00	7	63.66	63.40	-7	1,758	-0.40%
2023/12/01	3	63.60	0	0.00	63.60	3	1,741	0.17%
2023/11/30	2	63.75	3	63.83	63.70	-1	1,746	-0.06%
2023/11/28	1	63.20	2	63.40	63.40	-1	1,684	-0.06%
2023/11/22	0	0.00	0.3	62.40	62.40	-0.3	1,725	-0.02%
2023/11/16	0	0.00	1	62.30	62.30	-1	1,835	-0.05%
2023/11/09	0	0.00	2	61.20	61.00	-2	1,820	-0.11%
2023/10/31	2.1	59.51	0	0.00	59.30	2.1	1,940	0.11%
2023/10/13	0	0.00	1	63.00	62.80	-1	2,071	-0.05%
2023/10/12	0	62.60	0	0.00	62.70	0	2,066	0.00%
2023/10/03	0.1	58.50	0	0.00	58.60	0.1	2,078	0.00%
2023/09/28	1	59.00	0	0.00	58.90	1	2,055	0.05%
2023/09/27	0	0.00	1	59.20	59.10	-1	2,046	-0.05%
2023/09/26	0.1	59.40	0	0.00	59.20	0.1	2,040	0.00%
2023/09/25	0	0.00	3	59.40	60.00	-3	2,029	-0.15%
2023/09/21	1.1	59.53	0	0.00	59.50	1.1	2,009	0.05%
2023/09/15	2.1	61.01	0.6	61.22	61.00	1.5	1,945	0.08%
2023/09/14	0	0.00	1	60.60	60.80	-1	1,887	-0.05%
2023/09/13	1	60.40	0	0.00	60.00	1	1,850	0.05%
2023/09/11	1	60.20	0	0.00	60.10	1	1,838	0.05%
2023/09/07	0	0.00	1.2	60.28	60.40	-1.2	1,833	-0.07%
2023/09/06	0.1	60.40	0	0.00	60.30	0.1	1,829	0.01%
2023/09/05	0	0.00	1	60.60	60.70	-1	1,825	-0.05%
2023/09/04	1	60.40	1	60.70	60.50	0	1,834	0.00%
2023/08/31	1	59.60	0	0.00	59.60	1	1,850	0.05%
2023/08/29	1	59.00	0	0.00	59.80	1	1,818	0.06%
2023/08/28	3.4	59.22	0	0.00	58.90	3.4	1,807	0.19%
2023/08/25	1.4	59.97	30.1	59.70	59.60	-28.7	1,814	-1.58%
2023/08/24	3	62.53	0	0.00	62.70	3	1,752	0.17%
2023/08/11	1.1	62.02	0	0.00	62.00	1.1	1,619	0.07%
2023/08/10	1.1	62.62	0	0.00	62.60	1.1	1,586	0.07%
2023/08/02	2	64.20	0	0.00	63.50	2	1,595	0.13%
2023/07/27	0	0.00	1	64.90	64.60	-1	1,625	-0.06%
2023/07/21	1	64.80	1	64.10	64.50	0	1,614	0.00%
2023/07/20	1	63.10	1	63.60	63.60	0	1,583	0.00%
2023/07/17	1	63.80	0	0.00	63.60	1	1,580	0.06%
2023/07/14	33	63.80	0	0.00	64.10	33	1,572	2.10%
2023/07/13	0	0.00	5	62.40	62.70	-5	1,466	-0.34%
2023/07/12	2	61.50	65.5	61.43	61.40	-63.5	1,432	-4.43%
2023/07/11	176	62.32	65.2	62.20	62.10	110.8	1,439	7.70%	大買/鉅額交易
2023/07/07	0	0.00	2	59.70	60.20	-2	1,409	-0.14%
2023/07/06	8	60.60	0.3	60.40	60.30	7.7	1,420	0.54%
2023/07/05	4	60.90	0	0.00	60.90	4	1,413	0.28%
2023/07/04	52.7	61.00	0	0.00	61.00	52.7	1,415	3.72%
2023/06/27	0	0.00	1	60.90	61.00	-1	1,441	-0.07%
2023/06/19	12	61.90	0	0.00	61.80	12	1,462	0.82%
2023/06/16	46	62.30	1	62.30	61.80	45	1,462	3.08%
2023/06/12	0	62.30	0	0.00	62.10	0	1,472	0.00%
2023/06/09	0	0.00	1	62.20	62.10	-1	1,489	-0.07%
2023/06/07	0.4	61.60	0	0.00	61.50	0.4	1,504	0.03%
2023/06/05	0.1	60.70	0	0.00	60.50	0.1	1,526	0.01%
2023/05/25	5	60.20	0	0.00	59.80	5	1,510	0.33%
2023/05/22	0	0.00	10	60.30	60.30	-10	1,529	-0.65%
2023/05/08	0	0.00	0.3	60.20	60.80	-0.3	1,463	-0.02%
2023/05/02	0.1	59.50	0	0.00	59.50	0.1	1,512	0.01%
2023/04/28	0	0.00	1	58.90	59.10	-1	1,515	-0.07%
2023/04/25	1	58.00	2	58.40	57.90	-1	1,470	-0.07%
2023/04/24	0	58.00	0	0.00	57.70	0	1,447	0.00%
2023/04/21	0.1	58.10	0	0.00	57.40	0.1	1,444	0.01%
2023/04/19	0	57.00	0	0.00	57.00	0	1,434	0.00%
2023/04/18	0.3	57.70	0	0.00	57.40	0.3	1,420	0.02%
2023/04/13	0	0.00	2	57.80	57.70	-2	1,407	-0.14%
2023/04/12	0	57.50	0	0.00	57.20	0	1,382	0.00%
2023/04/11	0	0.00	1	57.30	57.50	-1	1,387	-0.07%
2023/04/06	0.2	56.05	0	0.00	56.20	0.2	1,382	0.02%
2023/03/27	0	56.50	0	0.00	56.60	0	1,391	0.00%
2023/03/22	0	0.00	1	56.70	56.60	-1	1,403	-0.07%
2023/03/17	0	56.30	3	56.00	55.90	-3	1,398	-0.21%
2023/03/10	0.1	56.50	0	0.00	56.20	0.1	1,410	0.01%
2023/03/08	5	57.80	0	0.00	57.80	5	1,396	0.36%
2023/03/06	0	0.00	1	58.30	57.90	-1	1,381	-0.07%
2023/03/01	0.3	57.50	0	0.00	57.30	0.3	1,399	0.02%
2023/02/24	0.4	58.10	0	0.00	57.50	0.4	1,395	0.03%
2023/02/23	1	57.90	0	0.00	57.80	1	1,381	0.07%
2023/02/22	1	56.90	0	0.00	57.10	1	1,378	0.07%
2023/02/20	0	56.80	3	57.40	57.50	-3	1,372	-0.22%
2023/02/15	0	56.50	0	0.00	56.10	0	1,433	0.00%
2023/02/14	3	55.80	0	0.00	56.00	3	1,449	0.21%
2023/02/06	1	56.70	0	56.90	56.70	1	1,461	0.07%
2023/02/03	0	56.60	3	57.40	57.10	-3	1,449	-0.20%
2023/02/02	0.1	56.20	0	0.00	56.60	0.1	1,415	0.00%
2023/02/01	0	0.00	1	55.20	55.60	-1	1,398	-0.07%
2023/01/31	0.2	55.70	0	0.00	55.80	0.2	1,389	0.01%
2023/01/17	1	54.30	0	0.00	54.30	1	1,349	0.07%
2023/01/16	0	0.00	3	54.80	54.60	-3	1,354	-0.22%
2023/01/13	0.1	54.30	0	0.00	54.00	0.1	1,353	0.01%
2023/01/11	0	53.60	0	0.00	53.30	0	1,361	0.00%
2023/01/10	2	53.40	0	0.00	53.40	2	1,360	0.15%
2023/01/05	0.4	53.25	0	0.00	53.10	0.4	1,399	0.03%
2022/12/28	0	0.00	5	53.70	53.30	-5	1,437	-0.35%
2022/12/22	1	53.50	0	0.00	53.40	1	1,541	0.06%
2022/12/16	5	53.60	2	53.40	53.50	3	1,706	0.18%
2022/12/12	0.2	54.50	0	0.00	54.30	0.2	1,744	0.01%
2022/12/08	0.1	54.30	0	0.00	54.20	0.1	1,780	0.01%
2022/12/07	0.1	54.90	0	0.00	54.80	0.1	1,772	0.01%
2022/12/06	4	54.83	0	0.00	55.20	4	1,773	0.23%
2022/11/18	0	55.00	0	0.00	54.90	0	1,951	0.00%
2022/11/17	0.1	54.90	0	0.00	55.00	0.1	2,028	0.00%
2022/11/15	0	55.00	0	0.00	55.20	0	2,095	0.00%
2022/11/14	0.2	55.40	0	0.00	55.50	0.2	2,094	0.01%
2022/11/11	0	54.50	0	0.00	55.00	0	2,102	0.00%
2022/11/10	0.2	54.70	0	0.00	54.10	0.2	2,106	0.01%
2022/11/08	0	0.00	2	54.80	54.70	-2	2,115	-0.09%
2022/11/03	0	0.00	1	53.20	53.40	-1	2,156	-0.05%
2022/11/02	1	53.20	0	0.00	53.40	1	2,178	0.05%
2022/11/01	6	53.00	0	0.00	53.10	6	2,206	0.27%
2022/10/31	6	52.67	0	0.00	52.30	6	2,220	0.27%
2022/10/25	1.1	51.70	0	0.00	51.10	1.1	2,290	0.05%
2022/10/21	0	0.00	3	52.00	51.60	-3	2,323	-0.13%
2022/10/17	0.1	51.10	0	0.00	51.60	0.1	2,324	0.00%
2022/10/13	0.2	52.20	0	0.00	51.60	0.2	2,317	0.01%
2022/10/12	3	52.70	1	53.00	52.80	2	2,299	0.09%
2022/10/11	0.3	53.47	1	53.20	53.30	-0.7	2,288	-0.03%
2022/10/04	0	0.00	3	55.17	55.00	-3	2,325	-0.13%
2022/09/30	0	0.00	1	54.70	55.10	-1	2,379	-0.04%
2022/09/29	2	53.85	0	0.00	54.50	2	2,434	0.08%
2022/09/28	2.1	53.94	1	53.60	53.40	1.1	2,398	0.05%
2022/09/27	3.2	55.02	0	0.00	55.00	3.2	2,384	0.13%
2022/09/26	4.3	56.07	0	0.00	55.90	4.3	2,376	0.18%
2022/09/23	0.1	58.30	0	0.00	58.10	0.1	2,352	0.00%
2022/09/22	0.2	59.00	0	0.00	58.80	0.2	2,365	0.01%
2022/09/08	0	0.00	5	61.50	61.80	-5	2,611	-0.19%
2022/09/07	0	0.00	10	60.10	60.10	-10	2,595	-0.39%
2022/09/06	0.3	61.37	0	0.00	61.00	0.3	2,591	0.01%
2022/09/05	0.1	61.80	0	0.00	61.70	0.1	2,601	0.00%
2022/09/01	2	62.20	0	0.00	62.00	2	2,620	0.08%
2022/08/26	0	64.10	0	0.00	64.10	0	2,603	0.00%
2022/08/24	1	65.00	0	0.00	64.70	1	2,526	0.04%
2022/08/23	1	65.60	0	0.00	65.10	1	2,464	0.04%
2022/08/22	0	0.00	2	66.30	66.10	-2	2,433	-0.08%
2022/08/12	1	67.00	0	0.00	66.30	1	2,457	0.04%
2022/08/11	0	0.00	1	65.50	65.50	-1	2,472	-0.04%
2022/08/10	0	0.00	1	65.00	65.00	-1	2,495	-0.04%
2022/08/05	0	63.80	0	0.00	63.80	0	2,622	0.00%
2022/07/28	0	0.00	1	64.00	64.20	-1	3,280	-0.03%
2022/07/25	0	0.00	2	63.25	63.30	-2	3,377	-0.06%
2022/07/20	0	0.00	2	62.30	61.90	-2	3,700	-0.05%
2022/07/12	0.2	60.45	0	0.00	60.00	0.2	4,580	0.00%
2022/07/07	0.1	60.80	0	0.00	62.00	0.1	5,086	0.00%
2022/07/06	2	62.00	0	0.00	61.90	2	5,572	0.04%
2022/07/05	0.1	61.70	0	0.00	63.00	0.1	6,614	0.00%
2022/07/01	4.2	63.05	0	0.00	62.30	4.2	7,394	0.06%
2022/06/30	3	63.93	0	0.00	63.90	3	7,629	0.04%
2022/06/29	1	65.10	0	0.00	65.00	1	7,681	0.01%
2022/06/22	0	0.00	2	66.40	66.00	-2	9,014	-0.02%
2022/06/21	0	0.00	2	65.70	65.80	-2	9,128	-0.02%
2022/06/20	5	64.46	0	0.00	64.30	5	9,327	0.05%
2022/06/17	0.1	66.70	0	0.00	67.50	0.1	9,515	0.00%
2022/06/13	0.2	67.65	0	0.00	67.80	0.2	9,844	0.00%
2022/06/07	3.2	68.28	0	0.00	68.10	3.2	10,748	0.03%
2022/06/02	0	69.00	0	0.00	69.30	0	10,888	0.00%
2022/06/01	3	69.50	4	69.70	69.40	-1	10,932	-0.01%
2022/05/20	1	69.49	1	69.00	69.00	0	10,950	0.00%
2022/05/19	2.1	69.07	2	68.30	69.10	0.1	10,926	0.00%
2022/05/18	1	68.80	0	0.00	70.30	1	10,890	0.01%
2022/05/17	1	68.80	1	69.10	68.80	0	10,856	0.00%
2022/05/11	0	0.00	1	68.80	71.10	-1	10,578	-0.01%
2022/05/10	6.1	68.73	5	68.50	69.70	1.1	10,448	0.01%
2022/05/09	4.3	71.92	4	71.60	71.60	0.3	10,226	0.00%
2022/05/06	0	0.00	5	77.50	77.10	-5	10,051	-0.05%
2022/05/05	1	76.90	6	76.48	76.80	-5	9,958	-0.05%
2022/05/04	1	75.80	0	0.00	75.90	1	9,932	0.01%
2022/05/03	0	0.00	0.2	74.10	74.30	-0.2	9,954	0.00%
2022/04/29	13	75.84	2	75.25	74.90	11	9,976	0.11%
2022/04/28	3.2	76.26	4	76.55	75.80	-0.8	9,974	-0.01%
2022/04/27	2	72.00	0	0.00	72.70	2	9,845	0.02%
2022/04/26	2	72.80	0	0.00	73.60	2	9,796	0.02%
2022/04/22	0.3	76.60	0	0.00	75.40	0.3	9,653	0.00%
2022/04/21	1	78.80	0	0.00	77.60	1	9,609	0.01%
2022/04/20	3	79.03	7	79.83	79.70	-4	9,547	-0.04%
2022/04/19	0.4	77.40	4	77.35	78.40	-3.6	9,594	-0.04%
2022/04/18	27	80.48	23	78.66	78.60	4	9,552	0.04%
2022/04/15	16	79.27	18.1	80.08	78.40	-2.1	9,397	-0.02%
2022/04/14	23	79.29	33	78.92	78.60	-10	9,244	-0.11%
2022/04/13	25	78.43	15.4	79.06	78.80	9.6	9,109	0.11%
2022/04/12	19	78.61	15	79.54	79.20	4	8,838	0.05%
2022/04/11	43	84.07	42.5	83.58	82.80	0.5	8,298	0.01%
2022/04/08	10	78.64	9	79.04	80.00	1	7,229	0.01%
2022/04/07	58	76.80	56	75.66	75.10	2	6,642	0.03%
2022/04/06	2	76.30	5.1	76.65	77.10	-3.1	6,431	-0.05%
2022/04/01	4.1	73.78	1	74.10	73.70	3.1	6,169	0.05%
2022/03/31	0	0.00	4	73.83	73.30	-4	6,084	-0.07%
2022/03/30	3	75.83	8	75.21	74.90	-5	5,916	-0.08%
2022/03/29	4	78.25	55.1	78.37	79.10	-51.1	5,462	-0.93%
2022/03/28	1	74.80	1	75.40	75.90	0	4,853	0.00%
2022/03/25	0	0.00	1	74.20	74.50	-1	4,697	-0.02%
2022/03/24	2.1	74.70	1	74.20	74.20	1.1	4,677	0.02%
2022/03/23	6	73.53	1	75.10	73.80	5	4,646	0.11%
2022/03/22	2	75.45	5	74.64	76.80	-3	4,421	-0.07%
2022/03/21	2	71.80	0	0.00	72.60	2	4,172	0.05%
2022/03/18	13	72.31	9	70.99	70.40	4	4,123	0.10%
2022/03/17	4	73.50	6	72.85	72.90	-2	3,977	-0.05%
2022/03/16	1	74.10	1	72.50	72.50	0	3,915	0.00%
2022/03/15	6	75.88	4	75.20	73.40	2	3,776	0.05%
2022/03/14	3	74.24	14.5	77.23	76.60	-11.5	3,428	-0.33%
2022/03/10	0	0.00	1	71.70	71.70	-1	2,910	-0.03%
2022/03/09	0	71.10	0	0.00	70.90	0	2,864	0.00%
2022/03/08	0	70.30	7	69.40	68.90	-7	2,726	-0.26%
2022/03/04	7	69.81	0	0.00	69.90	7	2,655	0.26%
2022/03/02	1	70.00	1	70.40	70.80	0	2,732	0.00%
2022/02/24	0	0.00	1	68.30	67.00	-1	2,706	-0.04%
2022/02/16	0.2	67.90	0	0.00	68.40	0.2	2,951	0.01%
2022/02/10	0.1	68.50	0	0.00	68.00	0.1	3,252	0.00%
2022/01/25	0.3	65.53	0	0.00	65.00	0.3	3,579	0.01%
2022/01/24	1.2	66.34	0	0.00	66.40	1.2	3,535	0.03%
2022/01/21	1.1	67.78	0	0.00	67.30	1.1	3,535	0.03%
2022/01/20	0.1	68.60	0	0.00	68.00	0.1	3,501	0.00%
2022/01/19	0	0.00	1	68.70	68.60	-1	3,488	-0.03%
2022/01/14	0.1	70.00	12	69.83	69.60	-11.9	3,578	-0.33%
2022/01/13	4.1	72.62	4	71.35	71.60	0.1	3,646	0.00%
2022/01/12	2	71.65	1	71.70	72.80	1	3,631	0.03%
2022/01/11	8.1	71.56	4	72.00	72.00	4.1	3,572	0.11%
2022/01/10	72	71.11	32	71.87	71.30	40	3,506	1.14%
2022/01/04	0.3	69.07	4	68.90	68.90	-3.7	3,844	-0.10%
2021/12/30	1	70.20	1	70.30	70.00	0	4,129	0.00%
2021/12/29	5	70.00	0	0.00	69.80	5	4,301	0.12%
2021/12/27	0	0.00	6	69.00	68.90	-6	4,789	-0.13%
2021/12/17	2	70.80	3	71.13	70.50	-1	5,483	-0.02%
2021/12/16	1	69.30	0	0.00	69.30	1	5,428	0.02%
2021/12/13	1	69.50	0	0.00	69.00	1	5,456	0.02%
2021/12/08	0	0.00	5	69.10	69.10	-5	5,529	-0.09%
2021/12/06	1	67.90	0	0.00	68.50	1	5,499	0.02%
2021/12/03	0.4	68.37	0	0.00	68.60	0.4	5,510	0.01%
2021/12/02	5	68.20	0	0.00	67.80	5	5,502	0.09%
2021/12/01	1	68.00	1	68.40	68.60	0	5,499	0.00%
2021/11/29	0	0.00	1	68.60	68.50	-1	5,463	-0.02%
2021/11/26	0	0.00	0	70.90	70.50	0	5,419	0.00%
2021/11/25	2	70.65	0	0.00	70.30	2	5,385	0.04%
2021/11/24	1	70.80	0	0.00	70.60	1	5,409	0.02%
2021/11/18	1	68.80	1	68.90	69.00	0	5,308	0.00%
2021/11/16	0.1	68.80	0	0.00	68.70	0.1	5,266	0.00%
2021/11/15	2	69.60	0	0.00	69.50	2	5,197	0.04%
2021/11/12	0	0.00	2	70.95	70.80	-2	5,153	-0.04%
2021/11/11	9	70.78	1	70.80	71.40	8	5,135	0.16%
2021/11/10	1	71.90	5	71.64	71.70	-4	5,072	-0.08%
2021/11/09	4	70.18	2	70.55	71.80	2	4,991	0.04%
2021/11/08	3	70.50	4	70.35	69.80	-1	4,863	-0.02%
2021/11/05	0.1	67.80	0	0.00	68.50	0.1	4,598	0.00%
2021/11/04	0.2	67.10	0	0.00	67.40	0.2	4,570	0.00%
2021/11/03	0	0.00	1	67.20	67.50	-1	4,558	-0.02%
2021/11/02	0.1	67.40	0	0.00	67.40	0.1	4,539	0.00%
2021/11/01	0.1	68.10	0	0.00	68.40	0.1	4,503	0.00%
2021/10/29	1.1	67.74	0	0.00	67.90	1.1	4,477	0.02%
2021/10/28	0	0.00	1	68.80	69.10	-1	4,426	-0.02%
2021/10/27	0.2	69.35	1	68.70	68.80	-0.8	4,402	-0.02%
2021/10/22	0.1	69.50	2	70.60	69.30	-1.9	4,326	-0.04%
2021/10/21	1	70.60	1	70.80	70.40	0	4,270	0.00%
2021/10/20	0	69.60	0	0.00	69.20	0	4,160	0.00%
2021/10/18	3	67.70	0	0.00	67.70	3	4,096	0.07%
2021/10/14	1.4	69.44	1	68.00	67.00	0.4	4,003	0.01%
2021/10/13	2	69.50	16	70.16	70.30	-14	3,799	-0.37%
2021/10/12	0	0.00	1	70.50	69.60	-1	3,709	-0.03%
2021/10/08	0	0.00	17	69.55	69.90	-17	3,641	-0.47%
2021/10/07	25	70.80	1	71.20	70.00	24	3,511	0.68%
2021/10/06	1	69.60	0.2	71.00	71.00	0.8	3,343	0.02%
2021/10/05	0	0.00	2	69.55	70.00	-2	3,151	-0.06%
2021/10/04	2	69.25	2	69.00	69.50	0	3,000	0.00%
2021/10/01	1	66.90	0.1	66.00	65.60	0.9	2,686	0.03%
2021/09/30	2	66.70	3	67.30	67.80	-1	2,544	-0.04%
2021/09/29	10	65.91	11	65.09	65.10	-1	2,332	-0.04%
2021/09/28	0	0.00	5	63.00	63.10	-5	2,081	-0.24%
2021/09/27	0	61.70	1	61.70	61.70	-1	1,995	-0.05%
2021/09/24	5	61.48	1	60.60	60.60	4	1,964	0.20%
2021/09/23	0.1	59.30	7	59.76	61.00	-6.9	1,946	-0.35%
2021/09/17	1	58.50	0	0.00	58.90	1	1,881	0.05%
2021/09/15	0	59.10	4	58.90	58.90	-4	1,874	-0.21%
2021/09/07	0.2	56.10	0	0.00	56.00	0.2	1,901	0.01%
2021/09/06	0.2	56.30	0	0.00	56.10	0.2	1,914	0.01%
2021/09/01	4	56.40	1	56.40	56.40	3	1,905	0.16%
2021/08/30	0.5	55.80	0	0.00	55.60	0.5	1,898	0.03%
2021/08/20	0.4	56.80	1	56.60	56.50	-0.6	1,904	-0.03%
2021/08/16	0	0.00	1	57.60	57.30	-1	1,870	-0.05%
2021/08/13	1	57.80	0	0.00	57.80	1	1,872	0.05%
2021/08/11	1	58.00	1	58.10	58.30	0	1,911	0.00%
2021/08/06	0.4	59.40	3	59.40	59.40	-2.6	2,102	-0.12%
2021/07/29	0	0.00	0	59.80	59.60	0	2,731	0.00%
2021/07/23	0.5	60.60	1	61.50	60.20	-0.5	3,034	-0.02%
2021/07/22	0.5	61.10	0	0.00	61.30	0.5	3,090	0.02%
2021/07/21	0.5	59.90	0	0.00	60.00	0.5	3,133	0.02%
2021/07/20	0.3	59.10	0	0.00	59.10	0.3	3,150	0.01%
2021/07/19	1.3	59.84	0	0.00	59.70	1.3	3,243	0.04%
2021/07/09	0.4	58.32	0	0.00	57.80	0.4	4,037	0.01%
2021/06/28	2	58.40	0	0.00	58.40	2	4,578	0.04%
2021/06/25	0	0.00	0	59.00	58.70	0	4,650	0.00%
2021/06/18	1	57.70	1	57.10	57.10	0	4,667	0.00%
2021/06/17	0	0.00	2	57.85	58.50	-2	4,653	-0.04%
2021/06/11	0	0.00	1	56.70	56.90	-1	4,778	-0.02%
2021/06/07	0.4	56.55	0	0.00	56.50	0.4	4,853	0.01%
2021/06/04	0	0.00	2	56.95	56.80	-2	4,840	-0.04%
2021/06/03	1	57.00	0	0.00	57.30	1	4,867	0.02%
2021/06/02	0	0.00	1	56.10	56.60	-1	4,880	-0.02%
2021/06/01	1	56.10	0	0.00	56.10	1	4,868	0.02%
2021/05/31	1	55.40	1	55.40	55.40	0	4,888	0.00%
2021/05/19	1	55.60	0	0.00	55.70	1	5,102	0.02%
2021/05/17	1.4	54.81	0	0.00	54.00	1.4	5,107	0.03%
2021/05/14	0.4	57.15	0	0.00	56.20	0.4	5,020	0.01%
2021/05/13	0	0.00	3	57.00	56.20	-3	4,975	-0.06%
2021/05/12	0.4	56.30	9	55.64	56.50	-8.6	4,852	-0.18%
2021/05/11	2	60.75	0	0.00	60.00	2	4,677	0.04%
2021/05/10	0	0.00	1	62.20	62.30	-1	4,576	-0.02%
2021/05/06	0	0.00	1	58.80	59.00	-1	4,454	-0.02%
2021/05/05	21	58.47	0	0.00	57.80	21	4,413	0.48%
2021/05/04	0.4	57.78	1	60.10	57.20	-0.6	4,368	-0.01%
2021/04/28	1	61.50	0	0.00	61.50	1	4,113	0.02%
2021/04/22	1	60.30	1	61.10	59.90	0	3,918	0.00%
2021/04/21	1	60.40	1	60.70	61.20	0	3,753	0.00%
2021/04/20	1	60.10	10	60.20	60.30	-9	3,719	-0.24%
2021/04/19	5	61.00	1	60.60	61.30	4	3,555	0.11%
2021/04/15	0	0.00	2	57.80	58.10	-2	3,345	-0.06%
2021/04/13	0	0.00	2	57.95	58.00	-2	3,276	-0.06%
2021/04/12	0	0.00	20	57.60	58.30	-20	3,211	-0.62%
2021/04/09	1	58.20	0	0.00	58.30	1	3,198	0.03%
2021/04/06	1.4	56.35	1	56.80	56.80	0.4	3,022	0.01%
2021/04/01	1	56.10	0	0.00	56.20	1	2,974	0.03%
2021/03/30	1	56.10	2	56.20	56.30	-1	2,908	-0.03%
2021/03/29	1	54.80	0	0.00	55.10	1	2,840	0.04%
2021/03/24	3	53.87	0	0.00	54.00	3	2,883	0.10%
2021/03/23	1	54.80	0	0.00	53.80	1	2,889	0.03%
2021/03/18	4	55.35	1	55.00	55.60	3	2,799	0.11%
2021/03/17	0	0.00	1	54.20	54.00	-1	2,722	-0.04%
2021/03/12	0	0.00	1	53.70	53.90	-1	2,972	-0.03%
2021/03/11	1	53.70	0	0.00	53.80	1	3,022	0.03%
2021/03/09	0	53.40	0	0.00	53.30	0	3,052	0.00%
2021/03/05	0.4	53.10	0	0.00	53.10	0.4	3,003	0.01%
2021/02/26	1	52.90	0	0.00	53.40	1	2,948	0.03%
2021/02/24	2	53.10	2	53.10	53.30	0	2,916	0.00%
2021/02/23	23	53.18	0	0.00	53.80	23	2,906	0.79%
2021/02/22	1	53.20	0	0.00	53.10	1	2,828	0.04%
2021/02/18	0	53.70	0	0.00	52.70	0	2,784	0.00%
2021/02/17	2	52.20	0	0.00	52.50	2	2,791	0.07%
2021/02/05	1	51.20	0	0.00	51.20	1	2,747	0.04%
2021/02/03	3	50.80	0	0.00	51.10	3	2,790	0.11%
2021/02/02	2	51.20	0	0.00	51.30	2	2,823	0.07%
2021/01/29	2	50.20	0	0.00	50.30	2	2,829	0.07%
2021/01/22	0.4	51.20	10	51.10	51.10	-9.7	2,803	-0.34%
2021/01/21	0	0.00	2	51.40	51.50	-2	2,784	-0.07%
2021/01/15	0	0.00	41	52.49	52.70	-41	2,722	-1.51%
2021/01/13	2	53.10	0	0.00	53.00	2	2,679	0.07%
2021/01/11	0	0.00	2	54.40	54.50	-2	2,555	-0.08%
2021/01/08	0	0.00	1	54.50	54.50	-1	2,540	-0.04%
2021/01/07	0	0.00	2	53.90	54.10	-2	2,524	-0.08%
2021/01/05	0.3	54.22	4	54.40	54.40	-3.7	2,491	-0.15%
2020/12/30	0	0.00	7	54.03	54.90	-7	2,441	-0.29%
2020/12/29	1	53.70	0	0.00	53.60	1	2,416	0.04%
2020/12/28	0	0.00	1	53.80	53.80	-1	2,416	-0.04%
2020/12/16	1	52.60	0	0.00	52.90	1	2,510	0.04%
2020/12/15	2	52.75	0	0.00	52.50	2	2,507	0.08%
2020/12/14	2	52.60	0	0.00	52.90	2	2,506	0.08%
2020/12/09	3	53.07	0	0.00	53.00	3	2,478	0.12%
2020/12/08	6	54.48	0	0.00	53.80	6	2,414	0.25%
2020/12/07	7	53.23	3	53.00	53.30	4	2,252	0.18%
2020/12/03	0	0.00	1	52.90	52.80	-1	2,189	-0.05%
2020/11/27	0	0.00	2	53.80	53.90	-2	2,327	-0.09%
2020/11/24	0	0.00	1	52.70	52.80	-1	2,502	-0.04%
2020/11/12	10	53.40	0	0.00	53.30	10	2,830	0.35%
2020/11/10	0	0.00	0.1	52.50	52.30	-0.1	2,919	0.00%
2020/11/05	0	0.00	1	51.00	50.90	-1	2,894	-0.03%
2020/10/23	0	0.00	5	50.78	50.90	-5	3,070	-0.16%
2020/10/20	1	50.50	0	0.00	50.60	1	3,179	0.03%
2020/09/28	3	49.82	0	0.00	50.40	3	4,520	0.07%
2020/09/24	2.1	49.68	11	50.00	49.20	-8.9	4,794	-0.19%
2020/09/23	1	50.70	1	50.80	50.60	0	4,812	0.00%
2020/09/22	0	0.00	4	51.15	51.30	-4	4,814	-0.08%
2020/09/15	0	0.00	1	52.30	52.00	-1	4,835	-0.02%
2020/09/14	1	52.20	0	0.00	52.70	1	4,844	0.02%
2020/09/11	0	0.00	1	51.20	51.20	-1	4,845	-0.02%
2020/09/10	3	52.00	0	0.00	51.80	3	4,850	0.06%
2020/09/09	1	52.10	0	0.00	52.00	1	4,870	0.02%
2020/09/07	4	52.90	0	0.00	52.70	4	4,880	0.08%
2020/09/04	1	52.10	0	0.00	53.10	1	4,921	0.02%
2020/09/03	0	0.00	3	53.23	52.60	-3	4,879	-0.06%
2020/08/28	5	54.62	1	54.70	54.30	4	4,808	0.08%
2020/08/27	1	57.30	2	56.95	56.90	-1	4,731	-0.02%
2020/08/26	0	0.00	2	57.30	57.20	-2	4,700	-0.04%
2020/08/25	0	0.00	2	57.80	57.30	-2	4,671	-0.04%
2020/08/20	3	56.57	0	0.00	56.70	3	4,635	0.06%
2020/08/19	1	59.00	25	58.84	58.80	-24	4,520	-0.53%
2020/08/18	0	0.00	8	58.79	59.30	-8	4,470	-0.18%
2020/08/17	5	58.30	1	59.10	59.10	4	4,413	0.09%
2020/08/13	1	57.00	0	0.00	57.00	1	4,292	0.02%
2020/08/07	1	57.20	0	0.00	57.10	1	4,445	0.02%
2020/08/06	3	56.93	0	0.00	57.00	3	4,506	0.07%
2020/08/05	5	57.30	0	0.00	57.30	5	4,520	0.11%
2020/07/31	1	56.00	0	0.00	55.80	1	4,529	0.02%
2020/07/28	4	55.33	10	54.94	54.80	-6	4,489	-0.13%
2020/07/27	0	0.00	5	55.50	55.60	-5	4,424	-0.11%
2020/07/20	0	0.00	9	56.93	56.80	-9	4,258	-0.21%
2020/07/15	1	58.00	0	0.00	58.00	1	4,124	0.02%
2020/07/14	1	58.20	0	0.00	58.30	1	4,071	0.02%
2020/07/13	21	58.38	0	0.00	58.90	21	3,997	0.53%
2020/07/10	5	56.96	1	57.00	56.80	4	3,857	0.10%
2020/07/09	7	57.93	2	58.38	57.10	5	3,763	0.13%
2020/07/08	3	56.87	2	55.20	57.20	1	3,536	0.03%
2020/07/07	0	0.00	1	56.10	54.50	-1	3,403	-0.03%
2020/07/06	5	55.24	7	54.23	55.20	-2	3,305	-0.06%
2020/07/03	2	52.80	1	52.50	52.50	1	3,129	0.03%
2020/07/02	4	51.50	1	51.80	51.80	3	3,062	0.10%
2020/07/01	1	50.10	0	0.00	50.20	1	2,984	0.03%
2020/06/30	0	0.00	2	50.00	49.75	-2	2,979	-0.07%
2020/06/29	1	49.80	0	0.00	49.70	1	2,983	0.03%
2020/06/23	0	0.00	1	50.10	50.00	-1	3,039	-0.03%
2020/06/18	4	50.20	2	50.20	50.40	2	3,067	0.07%
2020/06/17	0	0.00	2	49.80	50.20	-2	3,101	-0.06%
2020/06/15	0	0.00	8	48.71	48.55	-8	3,252	-0.25%
2020/06/09	0	0.00	0.1	50.30	50.30	-0.1	3,596	0.00%
2020/06/08	2	50.50	6	50.55	50.30	-4	3,654	-0.11%
2020/06/04	0	0.00	1	49.30	49.45	-1	3,574	-0.03%
2020/05/28	0	0.00	1	49.30	49.00	-1	3,637	-0.03%
2020/05/26	0	0.00	5	49.20	49.10	-5	3,673	-0.14%
2020/05/21	2	49.45	0	0.00	49.45	2	3,714	0.05%
2020/05/20	0	0.00	1	49.00	48.85	-1	3,700	-0.03%
2020/05/18	2	49.00	0	0.00	49.00	2	3,669	0.05%
2020/05/15	0	49.00	0	0.00	48.95	0	3,666	0.00%
2020/05/14	5	49.40	1	49.55	49.05	4	3,624	0.11%
2020/05/12	2	48.45	0	0.00	48.10	2	3,424	0.06%
2020/05/11	0	0.00	1	48.10	47.80	-1	3,369	-0.03%
2020/05/08	0	0.00	2	46.80	47.05	-2	3,323	-0.06%
2020/04/30	0	0.00	1	46.10	46.10	-1	3,278	-0.03%
2020/04/22	0	0.00	2	43.70	44.25	-2	3,401	-0.06%
2020/04/21	1	44.80	0	0.00	44.55	1	3,400	0.03%
2020/04/20	0	0.00	1	45.35	45.25	-1	3,360	-0.03%
2020/04/17	0	0.00	4	44.78	45.15	-4	3,343	-0.12%
2020/04/16	3	45.43	0	0.00	45.20	3	3,296	0.09%
2020/04/15	2	45.23	0	0.00	45.40	2	3,284	0.06%
2020/04/14	1	44.20	0	0.00	44.65	1	3,259	0.03%
2020/04/13	0	0.00	2	43.60	43.90	-2	3,233	-0.06%
2020/04/10	1	43.35	0	0.00	43.80	1	3,225	0.03%
2020/04/09	2	42.95	0	0.00	42.95	2	3,167	0.06%
2020/04/06	1	41.30	0	0.00	41.70	1	3,236	0.03%
2020/03/26	0	0.00	2	41.30	41.60	-2	3,190	-0.06%
2020/03/25	1	41.50	0.8	41.70	41.45	0.2	3,185	0.01%
2020/03/24	1	40.90	2	41.05	40.75	-1	3,119	-0.03%
2020/03/23	1	40.30	4	40.38	40.10	-3	3,098	-0.10%
2020/03/20	0	0.00	2	41.65	42.10	-2	3,048	-0.07%
2020/03/18	0	0.00	1	41.20	42.00	-1	2,856	-0.04%
2020/03/17	7	40.40	0	0.00	41.10	7	2,781	0.25%
2020/03/16	0	0.00	0.9	41.75	41.50	-0.9	2,711	-0.04%
2020/03/13	3	41.83	0	0.00	41.25	3	2,637	0.11%
2020/03/12	2	45.58	0	0.00	44.90	2	2,383	0.08%
2020/03/11	0	0.00	5	46.65	46.75	-5	2,325	-0.22%
2020/03/10	0	0.00	1	47.00	47.15	-1	2,314	-0.04%
2020/03/09	1	47.50	0	0.00	47.55	1	2,280	0.04%
2020/02/27	0	0.00	8	48.00	48.00	-8	2,185	-0.37%
2020/02/25	1	48.00	0	0.00	48.05	1	2,188	0.05%
2020/02/24	1	48.55	1	48.50	48.70	0	2,155	0.00%
2020/02/20	6	48.86	0	0.00	48.95	6	2,147	0.28%
2020/02/19	12	49.03	0	0.00	48.95	12	2,169	0.55%
2020/02/18	2	48.65	0	0.00	48.70	2	2,182	0.09%
2020/02/12	2	47.90	0	0.00	47.80	2	2,355	0.08%
2020/02/11	1	47.40	0	0.00	47.35	1	2,372	0.04%
2020/02/07	1	47.40	0	0.00	47.30	1	2,403	0.04%
2020/02/06	2	47.83	0	0.00	47.95	2	2,405	0.08%
2020/02/05	2	47.38	0	0.00	47.40	2	2,425	0.08%
2020/02/04	1	47.40	1	47.35	47.35	0	2,423	0.00%
2020/02/03	2	46.45	0	0.00	47.10	2	2,450	0.08%
2020/01/30	3	47.27	0	0.00	47.15	3	2,406	0.12%
2020/01/20	0	0.00	1	48.70	48.80	-1	2,337	-0.04%
2020/01/16	2	48.98	0	0.00	48.95	2	2,353	0.08%
2020/01/10	3	48.50	0	0.00	48.50	3	2,644	0.11%
2020/01/09	4	48.30	0	0.00	48.35	4	2,762	0.14%
2020/01/07	3	48.90	0	0.00	48.80	3	2,997	0.10%
2020/01/06	0	49.05	0	0.00	49.00	0	3,190	0.00%
2020/01/03	3	49.45	0	0.00	49.40	3	3,301	0.09%
2020/01/02	1	49.55	0	0.00	49.75	1	3,407	0.03%
2019/12/31	0	0.00	5	49.90	49.55	-5	3,608	-0.14%
2019/12/30	7	50.33	8	50.39	50.30	-1	3,567	-0.03%
2019/12/27	1	49.65	4	49.70	49.70	-3	3,486	-0.09%
2019/12/23	1	48.45	0	0.00	48.65	1	3,433	0.03%
2019/12/19	0	0.00	1	48.95	48.90	-1	3,407	-0.03%
2019/12/11	1	48.15	0	0.00	48.15	1	3,395	0.03%
2019/12/09	0	0.00	1	48.15	48.15	-1	3,420	-0.03%
2019/12/05	1	48.25	0	0.00	48.30	1	3,395	0.03%
2019/12/02	0	0.00	6.1	48.59	48.20	-6.1	3,382	-0.18%
2019/11/27	1	48.35	0	0.00	48.30	1	3,358	0.03%
2019/11/22	1	47.35	0	0.00	47.45	1	3,275	0.03%
2019/11/19	2.5	47.54	0	0.00	47.50	2.5	3,275	0.08%
2019/11/18	1	47.50	0	0.00	47.50	1	3,295	0.03%
2019/11/13	1	47.35	0	0.00	47.55	1	3,389	0.03%
2019/11/08	1	48.25	0	0.00	48.10	1	3,356	0.03%
2019/11/07	1	48.65	0	0.00	48.45	1	3,361	0.03%
2019/11/06	3	48.78	2	49.00	48.65	1	3,348	0.03%
2019/11/05	5	49.23	0	0.00	49.10	5	3,332	0.15%
2019/11/04	1.3	49.11	0	0.00	49.15	1.3	3,316	0.04%
2019/10/29	1	48.95	0	0.00	48.90	1	3,341	0.03%
2019/10/28	1	49.35	85	49.45	49.40	-84	3,327	-2.52%
2019/10/25	0	0.00	1	48.85	48.90	-1	3,297	-0.03%
2019/10/24	0	0.00	2	49.03	49.15	-2	3,292	-0.06%
2019/10/23	6	48.88	0	0.00	48.80	6	3,311	0.18%
2019/10/22	3	49.02	1	49.40	49.15	2	3,342	0.06%
2019/10/21	2	49.53	2	49.65	49.65	0	3,273	0.00%
2019/10/18	8	49.25	23	49.02	49.10	-15	3,194	-0.47%
2019/10/17	3	50.33	1	50.80	50.00	2	3,067	0.07%
2019/10/16	4	50.93	2	50.15	51.00	2	2,952	0.07%
2019/10/15	1	50.40	20	50.40	50.30	-19	2,772	-0.69%
2019/10/14	1.3	50.06	4	50.40	50.70	-2.7	2,680	-0.10%
2019/10/09	1	49.40	5	49.60	49.30	-4	2,497	-0.16%
2019/10/08	1	48.85	0	0.00	49.15	1	2,363	0.04%
2019/10/07	2	48.70	5	48.02	48.70	-3	2,243	-0.13%
2019/10/01	1	45.30	0	0.00	45.30	1	2,080	0.05%
2019/09/23	0.1	46.80	0	0.00	46.50	0.1	2,198	0.01%
2019/09/12	1	45.65	0	0.00	45.60	1	2,426	0.04%
2019/09/09	0.3	46.45	0	0.00	46.05	0.3	2,634	0.01%
2019/09/06	2	46.15	0	0.00	46.20	2	2,690	0.07%
2019/09/05	0	0.00	7	46.17	46.25	-7	2,746	-0.25%
2019/08/20	1	45.80	0	0.00	45.60	1	3,880	0.03%
2019/08/19	0	0.00	1	47.80	47.95	-1	3,881	-0.03%
2019/08/13	2	47.35	0	0.00	47.35	2	4,005	0.05%
2019/08/12	3	47.70	0	0.00	47.75	3	4,119	0.07%
2019/08/07	0	48.00	0	0.00	47.55	0	4,149	0.00%
2019/08/06	1	47.20	0	0.00	47.50	1	4,186	0.02%
2019/08/05	0.3	48.25	0	0.00	47.80	0.3	4,225	0.01%
2019/08/02	1	47.10	3	47.25	47.50	-2	4,196	-0.05%
2019/08/01	2	47.58	0	0.00	47.50	2	4,169	0.05%
2019/07/31	1	48.00	0	0.00	48.00	1	4,159	0.02%
2019/07/30	0	0.00	3	48.13	48.25	-3	4,131	-0.07%
2019/07/29	0	0.00	1	48.10	48.10	-1	4,127	-0.02%
2019/07/26	0	0.00	20	48.43	48.50	-20	4,124	-0.48%
2019/07/25	1	49.10	0	0.00	48.70	1	4,115	0.02%
2019/07/24	1	48.85	12	48.86	48.70	-11	4,080	-0.27%
2019/07/23	0	0.00	26	47.79	47.95	-26	4,033	-0.64%
2019/07/22	4	47.75	1	47.70	47.70	3	4,037	0.07%
2019/07/19	0	0.00	2	47.75	47.70	-2	4,048	-0.05%
2019/07/18	1	47.75	4	47.65	47.75	-3	4,058	-0.07%
2019/07/17	2	47.78	1	47.70	47.85	1	4,069	0.02%
2019/07/15	1	47.80	0	0.00	48.05	1	4,063	0.02%
2019/07/11	0	0.00	1	47.85	47.75	-1	4,080	-0.02%
2019/07/10	0	0.00	5	48.35	48.20	-5	4,067	-0.12%
2019/07/08	0.3	48.15	1	48.15	48.15	-0.7	4,075	-0.02%
2019/07/05	1	48.00	0	0.00	48.15	1	4,061	0.02%
2019/07/04	1	47.35	0	0.00	47.50	1	4,040	0.02%
2019/07/03	1	46.90	0	0.00	47.05	1	4,029	0.02%
2019/07/01	1	47.80	0	0.00	47.75	1	4,020	0.02%
2019/06/27	5	47.65	0	0.00	47.85	5	4,037	0.12%
2019/06/26	0	0.00	1	47.75	47.85	-1	4,022	-0.02%
2019/06/24	5	47.95	0	0.00	47.90	5	3,994	0.13%
2019/06/21	0	0.00	1	47.65	47.40	-1	3,971	-0.03%
2019/06/20	1	47.10	1	47.10	47.10	0	3,959	0.00%
2019/06/19	20	47.30	0	0.00	47.50	20	3,892	0.51%
2019/06/14	5	47.20	0	0.00	47.15	5	3,707	0.13%
2019/06/13	1	47.40	0	0.00	47.45	1	3,661	0.03%
2019/06/12	2	47.95	5	48.20	48.20	-3	3,667	-0.08%
2019/06/11	6	47.40	4	47.53	47.40	2	3,647	0.05%
2019/06/10	0	0.00	2	48.33	48.30	-2	3,565	-0.06%
2019/06/06	5	48.52	0	0.00	48.25	5	3,568	0.14%
2019/06/04	0	0.00	3	49.17	49.35	-3	3,560	-0.08%
2019/06/03	1.3	50.46	0	0.00	49.75	1.3	3,528	0.04%
2019/05/31	0	0.00	2	49.75	49.90	-2	3,462	-0.06%
2019/05/30	0	0.00	24	49.44	49.40	-24	3,396	-0.71%
2019/05/29	2	50.70	0	0.00	49.85	2	3,301	0.06%
2019/05/28	3	49.93	1	51.10	50.40	2	3,180	0.06%
2019/05/27	8	49.99	10	50.05	50.50	-2	2,967	-0.07%
2019/05/24	4	48.93	4.1	48.93	48.85	-0.1	2,847	0.00%
2019/05/22	3	48.28	1	48.10	48.30	2	2,771	0.07%
2019/05/21	0	0.00	8	48.19	48.20	-8	2,737	-0.29%
2019/05/20	4	48.04	5	48.19	48.20	-1	2,687	-0.04%
2019/05/17	6	47.07	3.1	47.29	47.00	2.9	2,596	0.11%
2019/05/13	0.3	46.50	1	45.95	45.95	-0.7	2,458	-0.03%
2019/05/08	0	0.00	1	45.50	45.50	-1	2,450	-0.04%
2019/04/30	1	44.95	0	0.00	44.95	1	2,548	0.04%
2019/04/29	0	0.00	2	45.03	45.10	-2	2,543	-0.08%
2019/04/26	0	0.00	1	44.65	44.75	-1	2,517	-0.04%
2019/04/24	3	45.00	0	0.00	44.75	3	2,510	0.12%
2019/04/22	1	44.95	0	0.00	45.00	1	2,520	0.04%
2019/04/18	1	44.85	0	0.00	44.80	1	2,556	0.04%
2019/04/17	3	44.93	0	0.00	45.05	3	2,556	0.12%
2019/04/16	0.1	45.30	0	0.00	45.20	0.1	2,556	0.00%
2019/04/12	2	45.25	0	0.00	45.00	2	2,556	0.08%
2019/04/10	43	45.50	0	0.00	45.85	43	2,526	1.70%
2019/04/08	0.3	45.60	0	0.00	45.40	0.3	2,534	0.01%
2019/04/03	1	45.95	1	45.90	45.85	0	2,569	0.00%
2019/03/28	0	0.00	1	46.40	46.05	-1	2,665	-0.04%
2019/03/27	1	46.10	0	0.00	46.05	1	2,894	0.03%
2019/03/26	0	0.00	2	46.13	46.25	-2	3,093	-0.06%
2019/03/25	0	0.00	1	45.50	45.85	-1	3,088	-0.03%
2019/03/22	1	45.80	0	0.00	45.90	1	3,047	0.03%
2019/03/21	0	0.00	2	45.70	45.90	-2	3,039	-0.07%
2019/03/20	0	0.00	1	45.65	45.65	-1	3,038	-0.03%
2019/03/14	2	45.10	0	0.00	45.10	2	3,043	0.07%
2019/03/13	13	45.65	0	0.00	45.60	13	3,033	0.43%
2019/03/12	85.3	46.55	2	46.38	46.60	83.3	2,990	2.79%
2019/03/11	5	46.03	5	46.27	46.10	0	3,015	0.00%
2019/03/07	1	44.80	1	45.15	45.15	0	3,029	0.00%
2019/03/06	1	45.00	0	0.00	44.85	1	3,051	0.03%
2019/03/04	1.6	45.23	0	0.00	45.20	1.6	3,087	0.05%
2019/02/27	1	45.10	0	0.00	45.00	1	3,082	0.03%
2019/02/25	0	0.00	1	45.15	45.45	-1	3,052	-0.03%
2019/02/20	2	45.25	0	0.00	45.15	2	2,978	0.07%
2019/02/12	0	0.00	1	44.00	43.95	-1	2,819	-0.04%
2019/01/28	1	43.50	1	43.50	43.35	0	2,786	0.00%
2019/01/25	1	43.65	0	0.00	43.65	1	2,754	0.04%
2019/01/11	0	44.20	0	0.00	44.05	0	2,912	0.00%
2019/01/09	50	44.25	0	0.00	44.00	50	2,909	1.72%
2019/01/02	0	0.00	3	43.27	42.85	-3	3,134	-0.10%
2018/12/26	1	42.00	0	0.00	42.10	1	3,311	0.03%
2018/12/25	2	42.50	51	42.37	42.75	-49	3,304	-1.48%
2018/12/22	0	0.00	2	44.40	44.50	-2	3,485	-0.06%
2018/12/21	2	44.15	3	43.48	44.60	-1	3,581	-0.03%
2018/12/20	2	42.10	3	44.20	43.15	-1	3,580	-0.03%
2018/12/19	4	43.76	0	0.00	43.45	4	3,355	0.12%
2018/12/18	1	45.25	0	0.00	45.30	1	3,166	0.03%
2018/12/17	0	0.00	1	46.05	46.00	-1	3,181	-0.03%
2018/12/07	0	0.00	5	45.20	45.10	-5	3,343	-0.15%
2018/12/06	8	45.66	5	45.20	45.55	3	3,538	0.08%
2018/12/05	1	45.90	0	0.00	46.35	1	3,627	0.03%
2018/12/04	21	46.65	0	0.00	46.25	21	3,676	0.57%
2018/12/03	3	46.10	0	0.00	45.85	3	3,681	0.08%
2018/11/28	10	44.00	3	43.68	44.45	7	3,802	0.18%
2018/11/27	0	0.00	102	43.30	43.60	-102	4,021	-2.54%	大賣/鉅額交易
2018/11/26	130	43.95	20	43.50	43.50	110	4,078	2.70%	大買/鉅額交易
2018/11/22	0	0.00	103	43.35	43.20	-103	4,106	-2.51%	大賣/鉅額交易
2018/11/09	0	0.00	26	43.35	43.35	-26	4,362	-0.60%
2018/11/05	1	42.00	1	42.30	42.35	0	4,349	0.00%
2018/11/02	4	42.53	4	42.40	42.25	0	4,339	0.00%
2018/11/01	2	42.30	2	42.15	42.50	0	4,342	0.00%
2018/10/30	1	41.90	1	41.85	41.80	0	4,320	0.00%
2018/10/29	0	0.00	2	42.05	42.15	-2	4,317	-0.05%
2018/10/25	0	0.00	3	42.00	41.85	-3	4,295	-0.07%
2018/10/24	2	42.30	2	42.60	42.55	0	4,289	0.00%
2018/10/23	0	0.00	1	43.00	42.90	-1	4,255	-0.02%
2018/10/22	2	43.10	5	42.94	43.10	-3	4,230	-0.07%
2018/10/19	0	0.00	5	42.65	42.85	-5	4,204	-0.12%
2018/10/18	1	43.30	0	0.00	43.40	1	4,114	0.02%
2018/10/12	0	0.00	1	44.20	44.30	-1	4,039	-0.02%
2018/10/11	0	0.00	15	43.80	43.40	-15	3,987	-0.38%
2018/10/09	2	46.23	0	0.00	46.45	2	3,806	0.05%
2018/10/08	0	0.00	4	46.90	46.90	-4	3,753	-0.11%
2018/10/05	0	0.00	1	47.35	46.25	-1	3,671	-0.03%
2018/10/04	0	0.00	10	47.19	47.20	-10	3,560	-0.28%
2018/10/03	10	47.55	19	47.51	47.55	-9	3,507	-0.26%
2018/10/02	160	48.03	62	47.77	48.00	98	3,434	2.85%	大買/
2018/10/01	39	47.56	31	47.59	48.40	8	3,330	0.24%
2018/09/28	1	46.50	1	46.50	46.50	0	3,133	0.00%
2018/09/27	0	0.00	1	46.20	46.10	-1	3,037	-0.03%
2018/09/21	0	0.00	6	45.10	44.75	-6	2,912	-0.21%
2018/09/20	2	45.10	0	0.00	44.80	2	2,905	0.07%
2018/09/18	1	45.10	0	0.00	44.85	1	2,852	0.04%
2018/09/17	3	45.67	2	45.93	45.70	1	2,831	0.04%
2018/09/13	1	45.55	22	45.71	45.50	-21	2,763	-0.76%
2018/09/12	30	46.46	40	45.97	45.40	-10	2,732	-0.37%
2018/09/11	0	0.00	4	46.11	46.20	-4	2,542	-0.16%
2018/09/10	0	0.00	4	45.05	44.95	-4	2,413	-0.17%
2018/09/07	1	44.45	0	0.00	44.60	1	2,343	0.04%
2018/09/06	20	44.73	8	44.79	44.50	12	2,308	0.52%
2018/09/05	0	0.00	10	44.25	44.10	-10	2,245	-0.45%
2018/09/03	18	44.09	12	44.75	44.00	6	2,085	0.29%
2018/08/31	0	0.00	1	42.25	42.35	-1	1,854	-0.05%
2018/08/30	2	41.75	0	0.00	41.75	2	1,821	0.11%
2018/08/23	10	41.80	0	0.00	41.50	10	1,991	0.50%
2018/08/17	0	0.00	5	42.90	42.80	-5	1,873	-0.27%
2018/08/15	0	0.00	1	42.90	42.80	-1	1,906	-0.05%
2018/08/14	2	42.85	0	0.00	42.75	2	1,949	0.10%
2018/08/02	0	0.00	3	43.00	42.95	-3	2,189	-0.14%
2018/08/01	0	0.00	2	43.00	42.95	-2	2,180	-0.09%
2018/07/31	0	0.00	6	42.80	43.00	-6	2,172	-0.28%
2018/07/27	1	42.25	0	0.00	42.20	1	2,136	0.05%
2018/07/16	1	42.10	0	0.00	42.00	1	2,215	0.05%
2018/07/12	0	0.00	1	42.10	42.25	-1	2,237	-0.04%
2018/07/05	1	41.95	0	0.00	42.00	1	2,261	0.04%
2018/07/03	0	0.00	1	41.95	41.85	-1	2,327	-0.04%
2018/06/27	0	0.00	1	42.00	42.05	-1	2,331	-0.04%
2018/06/26	0	0.00	1	41.95	41.80	-1	2,332	-0.04%
2018/06/20	1	43.20	0	0.00	43.50	1	2,260	0.04%
2018/06/15	0	0.00	3	42.75	42.90	-3	2,208	-0.14%
2018/06/13	0	0.00	2.1	43.01	43.00	-2.1	2,134	-0.10%
2018/06/08	0	0.00	4	42.85	42.75	-4	2,123	-0.19%
2018/06/04	0	0.00	1	43.30	43.20	-1	2,040	-0.05%
2018/05/31	0	0.00	2	42.60	43.20	-2	1,955	-0.10%
2018/05/28	0.1	42.05	1	42.05	42.05	-0.9	1,852	-0.05%
2018/05/25	1	41.90	0	0.00	41.60	1	1,820	0.05%
2018/05/24	0	0.00	2	42.20	42.25	-2	1,788	-0.11%
2018/05/22	0	0.00	1	42.40	42.05	-1	1,747	-0.06%
2018/05/21	0	0.00	15	42.11	42.15	-15	1,716	-0.87%
2018/05/18	0	0.00	1	41.70	41.60	-1	1,648	-0.06%
2018/05/16	0	0.00	3	41.20	41.40	-3	1,581	-0.19%
2018/05/14	0	0.00	2	40.00	40.15	-2	1,561	-0.13%
2018/05/02	1	40.05	0	0.00	40.15	1	2,015	0.05%
2018/04/30	5	40.00	0	0.00	40.05	5	2,045	0.24%
2018/04/26	0	0.00	1	39.80	39.85	-1	2,288	-0.04%
2018/04/24	0	0.00	2	40.10	39.90	-2	2,327	-0.09%
2018/04/23	1	40.20	0	0.00	40.35	1	2,336	0.04%
2018/04/12	1	39.55	3	39.50	39.65	-2	2,594	-0.08%
2018/04/11	2	40.10	2	39.85	39.90	0	2,618	0.00%
2018/03/31	0	0.00	4	39.10	39.05	-4	2,716	-0.15%
2018/03/30	1	39.15	1	39.25	39.25	0	2,710	0.00%
2018/03/28	0.2	38.85	1	38.45	38.35	-0.8	2,679	-0.03%
2018/03/27	1	38.40	0	0.00	38.45	1	2,678	0.04%
2018/03/20	0	0.00	1	39.00	39.05	-1	2,770	-0.04%
2018/03/16	2	38.70	0	0.00	38.65	2	2,839	0.07%
2018/03/13	0	0.00	4	38.90	38.90	-4	2,913	-0.14%
2018/03/09	3	38.95	0	0.00	39.00	3	2,971	0.10%
2018/03/08	0	0.00	6	38.45	38.50	-6	2,983	-0.20%
2018/03/05	1	38.45	11	38.40	38.30	-10	4,182	-0.24%
2018/03/02	1	38.50	0	0.00	38.60	1	4,221	0.02%
2018/02/27	0	0.00	1	38.95	38.95	-1	4,290	-0.02%
2018/02/26	1	38.85	0	0.00	39.00	1	4,291	0.02%
2018/02/23	2	38.70	0	0.00	38.65	2	4,278	0.05%
2018/02/22	5	38.40	0	0.00	38.40	5	4,279	0.12%
2018/02/12	0.1	38.50	0	0.00	38.30	0.1	4,320	0.00%
2018/02/09	7	37.89	0	0.00	38.05	7	4,341	0.16%
2018/02/08	1	38.20	0	0.00	38.20	1	4,335	0.02%
2018/02/07	6	38.60	6	38.40	38.10	0	4,402	0.00%
2018/02/06	4	38.08	0	0.00	38.20	4	4,434	0.09%
2018/02/02	0	0.00	3	39.65	39.55	-3	4,309	-0.07%
2018/02/01	1	40.15	1	40.00	39.95	0	4,296	0.00%
2018/01/31	0	0.00	3	40.00	40.00	-3	4,281	-0.07%
2018/01/30	2	40.23	0	0.00	40.10	2	4,243	0.05%
2018/01/29	0	0.00	1	41.15	41.05	-1	4,180	-0.02%
2018/01/26	3	40.20	4	40.71	40.65	-1	4,100	-0.02%
2018/01/24	1	40.00	2	40.05	40.00	-1	3,953	-0.03%
2018/01/23	2	40.10	0	0.00	40.05	2	3,925	0.05%
2018/01/22	12	40.09	0	0.00	40.30	12	3,852	0.31%
2018/01/16	0	0.00	2	39.83	39.80	-2	3,632	-0.06%
2018/01/10	1	39.50	2	39.48	39.60	-1	3,502	-0.03%
2018/01/03	0	0.00	3	39.80	39.60	-3	3,386	-0.09%
2018/01/02	0	0.00	11	38.95	39.05	-11	3,284	-0.33%