台肥 (1722)-元大-竹科券商分點個股進出

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

台肥

(1722)

可現股當沖

股價
64.9
漲跌
▼0.3
漲幅
-0.46%
成交量
2,456張
產業
上市化學類股
599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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/06/12	20	64.80	0	65.10	64.90	20	3,111	0.64%
2024/06/11	0	0.00	10	65.40	65.20	-10	3,104	-0.32%
2024/06/06	0	0.00	16	64.17	64.40	-16	3,015	-0.53%
2024/06/05	17	64.84	2	65.00	64.70	15	2,981	0.50%
2024/06/04	0	0.00	1	64.90	64.70	-1	2,976	-0.03%
2024/06/03	1	63.50	1	63.70	64.10	0	2,908	0.00%
2024/05/31	2	63.00	0	0.00	63.80	2	2,876	0.07%
2024/05/30	0	0.00	1	62.30	62.30	-1	2,843	-0.04%
2024/05/22	1.3	63.45	6	63.50	63.40	-4.7	2,705	-0.17%
2024/05/21	1.1	63.14	0	0.00	63.50	1.1	2,674	0.04%
2024/05/15	0	0.00	1	64.10	63.70	-1	2,580	-0.04%
2024/05/14	0	0.00	1	64.00	63.90	-1	2,570	-0.04%
2024/05/13	2	64.10	0	0.00	64.40	2	2,551	0.08%
2024/05/10	3	64.13	0	0.00	64.70	3	2,528	0.12%
2024/05/09	6	64.83	0	0.00	64.60	6	2,509	0.24%
2024/05/08	1	64.80	0	0.00	65.00	1	2,519	0.04%
2024/05/07	7	66.01	13	66.17	65.90	-6	2,552	-0.24%
2024/05/06	1	66.40	0	0.00	66.40	1	2,617	0.04%
2024/05/03	2	66.60	0.3	66.10	65.70	1.7	2,569	0.07%
2024/05/02	0	0.00	1	68.10	67.00	-1	2,500	-0.04%
2024/04/30	14	66.54	0	0.00	65.40	14	2,422	0.58%
2024/04/29	0	0.00	5	66.06	66.60	-5	2,373	-0.21%
2024/04/26	0	0.00	3	64.70	64.60	-3	2,297	-0.13%
2024/04/25	1	64.80	13	65.18	64.90	-12	2,275	-0.53%
2024/04/24	1	63.90	1	63.80	64.20	0	2,215	0.00%
2024/04/23	0	0.00	1	63.70	64.00	-1	2,184	-0.05%
2024/04/22	3	64.30	1	63.10	63.20	2	2,125	0.09%
2024/04/19	4	63.50	0	0.00	62.40	4	2,029	0.20%
2024/04/18	5	61.84	5	61.76	62.20	0	1,930	0.00%
2024/04/17	6	61.93	0	0.00	61.60	6	1,876	0.32%
2024/04/16	1	61.80	0	0.00	61.80	1	1,875	0.05%
2024/04/11	1	63.60	0	0.00	63.20	1	1,812	0.06%
2024/04/09	3	64.20	4	64.10	64.00	-1	1,839	-0.05%
2024/04/08	0	0.00	4.3	63.37	63.40	-4.3	1,858	-0.23%
2024/04/03	0.1	63.70	0	0.00	63.50	0.1	1,864	0.00%
2024/04/02	0	0.00	1	63.60	63.90	-1	1,869	-0.05%
2024/04/01	5.1	63.60	0	0.00	63.30	5.1	1,856	0.27%
2024/03/29	1	63.30	0	0.00	63.00	1	1,856	0.05%
2024/03/25	3	63.67	0	0.00	63.50	3	2,138	0.14%
2024/03/20	1	63.80	0	0.00	63.80	1	2,629	0.04%
2024/03/19	1	63.40	1	63.80	63.40	0	2,705	0.00%
2024/03/18	3.1	64.35	1	63.70	64.10	2.1	2,723	0.08%
2024/03/08	1.3	66.04	0	0.00	65.10	1.3	2,709	0.05%
2024/03/07	3	67.33	0	0.00	67.00	3	2,670	0.11%
2024/03/06	2	66.80	4	66.98	67.60	-2	2,663	-0.08%
2024/03/04	0.3	67.00	0	0.00	66.70	0.3	2,705	0.01%
2024/03/01	0	0.00	1	66.20	66.20	-1	2,712	-0.04%
2024/02/26	0	0.00	8	66.98	66.50	-8	2,687	-0.30%
2024/02/23	0	0.00	1	67.70	67.30	-1	2,679	-0.04%
2024/02/22	0	0.00	0	67.70	67.90	0	2,673	0.00%
2024/02/20	0	0.00	1	67.50	67.30	-1	2,684	-0.04%
2024/02/19	0	0.00	3	67.90	67.90	-3	2,703	-0.11%
2024/02/16	1	67.10	0	0.00	67.20	1	2,723	0.04%
2024/02/15	0	66.70	20	66.47	67.10	-20	2,732	-0.73%
2024/02/05	0	0.00	15	66.30	66.20	-15	2,727	-0.55%
2024/02/01	0	0.00	15.1	67.90	67.30	-15.1	2,715	-0.56%
2024/01/30	0	0.00	1	68.80	68.60	-1	2,672	-0.04%
2024/01/29	0	68.70	0.3	68.00	68.70	-0.3	2,616	-0.01%
2024/01/17	0	0.00	5	63.30	62.80	-5	2,554	-0.20%
2024/01/16	1	64.30	0	0.00	64.20	1	2,516	0.04%
2024/01/15	25	65.17	0	0.00	65.40	25	2,510	1.00%
2024/01/12	0	0.00	1	65.00	65.10	-1	2,519	-0.04%
2024/01/10	1	66.40	0	0.00	65.60	1	2,549	0.04%
2024/01/09	5	67.10	2	66.70	66.70	3	2,538	0.12%
2024/01/03	21	68.00	0	0.00	68.00	21	2,654	0.79%
2024/01/02	0	0.00	10	68.24	68.70	-10	2,686	-0.37%
2023/12/29	1	67.60	0	0.00	67.60	1	2,663	0.04%
2023/12/28	1	67.00	0	0.00	66.90	1	2,673	0.04%
2023/12/26	0	0.00	4	66.90	66.80	-4	2,690	-0.15%
2023/12/25	0	0.00	21	66.80	66.80	-21	2,690	-0.78%
2023/12/21	0	0.00	2	67.25	66.40	-2	2,582	-0.08%
2023/12/20	2	66.80	0	0.00	68.30	2	2,454	0.08%
2023/12/18	2	67.40	6	67.10	66.80	-4	2,281	-0.18%
2023/12/15	1	69.00	4	69.55	68.20	-3	2,168	-0.14%
2023/12/14	1	65.50	25.3	66.77	67.50	-24.3	1,849	-1.31%
2023/12/12	0	0.00	3	64.10	64.50	-3	1,770	-0.17%
2023/12/08	1	63.40	0	0.00	63.50	1	1,762	0.06%
2023/12/04	0	0.00	1	63.90	63.90	-1	1,752	-0.06%
2023/11/30	2	63.95	0	0.00	63.70	2	1,746	0.11%
2023/11/29	0	0.00	2	63.80	64.10	-2	1,722	-0.12%
2023/11/27	0	0.00	0.1	62.90	62.70	-0.1	1,681	-0.01%
2023/10/16	0	0.00	3	63.50	63.40	-3	2,091	-0.14%
2023/10/13	1	62.80	2	63.00	62.80	-1	2,071	-0.05%
2023/10/12	2	62.50	0	0.00	62.70	2	2,066	0.10%
2023/10/11	50	61.30	0	0.00	62.50	50	2,147	2.33%
2023/10/04	0	0.00	5	58.50	58.70	-5	2,102	-0.24%
2023/09/28	1	58.80	0	0.00	58.90	1	2,055	0.05%
2023/09/26	1	59.10	0	0.00	59.20	1	2,040	0.05%
2023/09/20	1	60.50	0	0.00	60.20	1	1,972	0.05%
2023/09/13	0	60.50	0.1	60.50	60.00	-0.1	1,850	-0.01%
2023/09/07	1	60.00	0	0.00	60.40	1	1,833	0.05%
2023/09/06	2	60.20	0	0.00	60.30	2	1,829	0.11%
2023/09/05	0.2	60.50	0	0.00	60.70	0.2	1,825	0.01%
2023/08/31	1	59.60	1	59.90	59.60	0	1,850	0.00%
2023/08/29	1	59.10	0	0.00	59.80	1	1,818	0.06%
2023/08/28	0.3	59.50	0	0.00	58.90	0.3	1,807	0.02%
2023/08/25	1	59.90	0	0.00	59.60	1	1,814	0.06%
2023/08/24	10	62.70	0	0.00	62.70	10	1,752	0.57%
2023/08/23	1	63.40	1	63.20	63.20	0	1,709	0.00%
2023/08/14	1	62.00	0	62.80	62.20	1	1,648	0.06%
2023/08/10	0	0.00	2	62.60	62.60	-2	1,586	-0.13%
2023/08/02	0	0.00	1	63.60	63.50	-1	1,595	-0.06%
2023/07/26	1	64.80	0	0.00	64.60	1	1,614	0.06%
2023/07/25	1	64.60	0	0.00	64.80	1	1,620	0.06%
2023/07/24	0	0.00	1	64.40	64.40	-1	1,602	-0.06%
2023/07/21	1	64.60	0	0.00	64.50	1	1,614	0.06%
2023/07/20	1	63.60	1	63.70	63.60	0	1,583	0.00%
2023/07/19	0	0.00	0	63.20	63.20	0	1,583	0.00%
2023/07/17	0	63.90	0	0.00	63.60	0	1,580	0.00%
2023/07/14	1	65.00	0	0.00	64.10	1	1,572	0.06%
2023/07/11	2	62.60	1	62.30	62.10	1	1,439	0.07%
2023/06/30	0	0.00	0.2	60.60	60.50	-0.2	1,430	-0.01%
2023/06/28	0	0.00	3	60.90	61.00	-3	1,436	-0.21%
2023/06/26	0	61.80	0	0.00	61.30	0	1,446	0.00%
2023/06/16	2	62.20	0	0.00	61.80	2	1,462	0.14%
2023/06/15	1	62.30	0	62.00	62.20	1	1,451	0.07%
2023/06/08	0	0.00	7	61.90	62.00	-7	1,490	-0.47%
2023/05/30	1	59.70	2	59.60	60.00	-1	1,503	-0.07%
2023/05/29	0	0.00	0	59.65	59.90	0	1,508	0.00%
2023/05/25	0	0.00	1	60.10	59.80	-1	1,510	-0.07%
2023/05/24	3	60.50	1	60.50	60.50	2	1,515	0.13%
2023/05/22	0	0.00	4	60.30	60.30	-4	1,529	-0.26%
2023/05/18	4	59.58	0	0.00	59.50	4	1,525	0.26%
2023/05/16	1	59.90	0.1	60.00	59.80	1	1,509	0.06%
2023/05/12	0	0.00	0.1	60.30	59.60	-0.1	1,504	-0.01%
2023/05/11	0	0.00	0.1	60.30	60.10	-0.1	1,501	-0.01%
2023/05/10	3	61.20	3	60.90	61.00	0	1,489	0.00%
2023/05/09	0.5	60.70	0	0.00	61.00	0.5	1,482	0.03%
2023/05/05	0	58.90	0	0.00	59.20	0	1,444	0.00%
2023/05/02	1	59.40	0	0.00	59.50	1	1,512	0.07%
2023/04/28	0.1	58.87	0	0.00	59.10	0.1	1,515	0.01%
2023/04/27	1	58.60	1	58.40	58.50	0	1,503	0.00%
2023/04/25	1	57.90	0	0.00	57.90	1	1,470	0.07%
2023/04/24	0	0.00	1	57.40	57.70	-1	1,447	-0.07%
2023/04/21	1	57.50	0	0.00	57.40	1	1,444	0.07%
2023/04/18	1	57.50	0	0.00	57.40	1	1,420	0.07%
2023/04/17	0	0.00	5	57.70	57.50	-5	1,427	-0.35%
2023/04/10	1	56.20	0	0.00	56.80	1	1,379	0.07%
2023/04/06	0	56.20	3	55.90	56.20	-3	1,382	-0.22%
2023/03/31	0	56.31	0	0.00	56.00	0	1,379	0.00%
2023/03/29	0	56.80	0	0.00	56.30	0	1,366	0.00%
2023/03/28	0	56.80	0	0.00	56.50	0	1,380	0.00%
2023/03/22	0	56.80	0	0.00	56.60	0	1,403	0.00%
2023/03/21	0	56.34	0	0.00	56.40	0	1,401	0.00%
2023/03/10	1	56.80	0	0.00	56.20	1	1,410	0.07%
2023/03/09	0	0.00	2	57.40	57.30	-2	1,399	-0.14%
2023/03/01	0	57.50	0	0.00	57.30	0	1,399	0.00%
2023/02/23	0	0.00	2	57.80	57.80	-2	1,381	-0.14%
2023/02/15	1	56.30	0	0.00	56.10	1	1,433	0.07%
2023/02/08	1	56.40	0	0.00	56.60	1	1,482	0.07%
2023/02/06	2	56.90	0	0.00	56.70	2	1,461	0.14%
2023/02/02	2	56.15	0	0.00	56.60	2	1,415	0.14%
2023/01/10	0.1	53.50	0	0.00	53.40	0.1	1,360	0.01%
2022/12/30	0	0.00	70	53.59	53.50	-70	1,444	-4.85%
2022/12/29	1	52.90	0	0.00	53.10	1	1,443	0.07%
2022/12/27	3	54.00	0	0.00	53.70	3	1,437	0.21%
2022/12/26	0.2	53.20	0	0.00	53.40	0.2	1,446	0.01%
2022/12/23	4	53.20	0	0.00	53.10	4	1,470	0.27%
2022/12/08	0	0.00	1	54.30	54.20	-1	1,780	-0.06%
2022/12/01	0	0.00	8	56.80	56.20	-8	1,788	-0.45%
2022/11/23	1	54.80	0	0.00	54.80	1	1,838	0.05%
2022/11/10	1	54.10	0	0.00	54.10	1	2,106	0.05%
2022/11/02	1	53.30	0	0.00	53.40	1	2,178	0.05%
2022/10/31	0	0.00	2.5	52.40	52.30	-2.5	2,220	-0.11%
2022/10/28	20	52.40	0	0.00	52.20	20	2,252	0.89%
2022/10/27	0	0.00	2	52.50	52.20	-2	2,266	-0.09%
2022/10/21	2	51.60	0	0.00	51.60	2	2,323	0.09%
2022/10/17	0	0.00	1	51.40	51.60	-1	2,324	-0.04%
2022/10/14	1	51.60	0	0.00	51.60	1	2,318	0.04%
2022/10/11	1.2	53.52	0	0.00	53.30	1.2	2,288	0.05%
2022/10/07	2.4	54.94	0	0.00	54.50	2.4	2,256	0.10%
2022/10/06	1	54.90	0	0.00	54.90	1	2,277	0.04%
2022/10/05	2.1	55.06	1	55.30	54.90	1.1	2,297	0.05%
2022/09/30	50.9	54.71	0	0.00	55.10	50.9	2,379	2.14%
2022/09/29	1	54.80	0	0.00	54.50	1	2,434	0.04%
2022/09/27	6	55.32	0	0.00	55.00	6	2,384	0.25%
2022/09/26	2	55.90	0	0.00	55.90	2	2,376	0.08%
2022/09/23	5	58.40	0	0.00	58.10	5	2,352	0.21%
2022/09/21	1	59.80	0	0.00	59.60	1	2,353	0.04%
2022/09/07	0	0.00	4	60.30	60.10	-4	2,595	-0.15%
2022/09/06	4	61.10	0.2	61.30	61.00	3.8	2,591	0.15%
2022/09/02	1	61.90	0	0.00	61.90	1	2,620	0.04%
2022/09/01	2	63.60	2	63.40	62.00	0	2,620	0.00%
2022/08/31	1	63.00	0	0.00	62.90	1	2,598	0.04%
2022/08/30	3	64.27	2	64.10	63.70	1	2,589	0.04%
2022/08/29	0.1	63.80	4	63.60	63.50	-3.9	2,608	-0.15%
2022/08/24	1	65.00	0	0.00	64.70	1	2,526	0.04%
2022/08/18	1	66.40	0	0.00	66.30	1	2,441	0.04%
2022/08/15	0.1	66.80	0	0.00	66.90	0.1	2,463	0.00%
2022/08/12	2	66.60	0	0.00	66.30	2	2,457	0.08%
2022/08/11	0.2	65.40	0	0.00	65.50	0.2	2,472	0.01%
2022/08/10	0.2	65.00	1	64.60	65.00	-0.8	2,495	-0.03%
2022/08/09	1	64.50	0	0.00	64.50	1	2,529	0.04%
2022/08/02	0	0.00	1	63.20	63.50	-1	2,995	-0.03%
2022/08/01	0	0.00	1	64.70	64.60	-1	3,145	-0.03%
2022/07/29	1	64.10	0	0.00	64.00	1	3,243	0.03%
2022/07/28	0	0.00	32	64.02	64.20	-32	3,280	-0.98%
2022/07/27	10	63.10	0	0.00	63.20	10	3,303	0.30%
2022/07/26	22	63.63	0.3	63.10	62.90	21.7	3,326	0.65%
2022/07/21	4.1	62.10	1	61.60	62.00	3.1	3,623	0.09%
2022/07/20	0	62.40	0	0.00	61.90	0	3,700	0.00%
2022/07/19	0	0.00	1	62.20	61.80	-1	3,806	-0.03%
2022/07/12	2	60.10	3	60.33	60.00	-1	4,580	-0.02%
2022/07/11	0	62.70	0	0.00	61.90	0	4,737	0.00%
2022/07/08	1	62.60	0	0.00	61.40	1	4,843	0.02%
2022/07/07	0	60.80	0	0.00	62.00	0	5,086	0.00%
2022/07/05	0	0.00	0	61.60	63.00	0	6,614	0.00%
2022/07/04	0	0.00	11	62.61	62.10	-11	7,200	-0.15%
2022/07/01	0	62.47	0	0.00	62.30	0	7,394	0.00%
2022/06/28	1	64.80	0	0.00	65.70	1	7,845	0.01%
2022/06/24	1	65.00	1	65.00	65.70	0	8,853	0.00%
2022/06/23	1	65.60	7	64.79	64.80	-6	8,987	-0.07%
2022/06/21	5	64.70	14	65.13	65.80	-9	9,128	-0.10%
2022/06/20	0.3	64.79	8	64.80	64.30	-7.7	9,327	-0.08%
2022/06/17	0	66.60	1	66.70	67.50	-1	9,515	-0.01%
2022/06/16	0	68.80	0	0.00	67.50	0	9,506	0.00%
2022/06/15	0	0.00	1	67.90	68.50	-1	9,674	-0.01%
2022/06/14	0	67.30	1	67.60	67.60	-1	9,717	-0.01%
2022/06/13	0	67.60	6	68.10	67.80	-6	9,844	-0.06%
2022/06/08	0	68.30	0	0.00	69.00	0	10,714	0.00%
2022/06/07	2.3	68.37	0	0.00	68.10	2.3	10,748	0.02%
2022/06/06	1	70.00	0	0.00	69.60	1	10,846	0.01%
2022/06/02	0	69.19	0	0.00	69.30	0	10,888	0.00%
2022/06/01	0	69.72	1	70.00	69.40	-1	10,932	-0.01%
2022/05/31	0	0.00	2	69.40	69.80	-2	10,936	-0.02%
2022/05/30	1	69.50	0	0.00	69.80	1	10,924	0.01%
2022/05/26	0	0.00	1	69.70	68.90	-1	10,986	-0.01%
2022/05/25	1	69.20	0	0.00	69.20	1	11,013	0.01%
2022/05/24	2	68.50	4	68.40	68.70	-2	11,020	-0.02%
2022/05/23	0	0.00	5	69.60	69.70	-5	10,970	-0.05%
2022/05/19	0	0.00	0	68.90	69.10	0	10,926	0.00%
2022/05/17	0	0.00	0	69.00	68.80	0	10,856	0.00%
2022/05/16	0	0.00	1	68.00	67.40	-1	10,801	-0.01%
2022/05/13	1	67.30	3	67.10	67.60	-2	10,748	-0.02%
2022/05/12	3	69.13	10	68.74	68.20	-7	10,663	-0.07%
2022/05/11	5	69.76	6.2	68.83	71.10	-1.2	10,578	-0.01%
2022/05/10	4	68.38	2.5	68.50	69.70	1.6	10,448	0.01%
2022/05/09	8	73.00	0	0.00	71.60	8	10,226	0.08%
2022/05/06	3	77.27	3	77.47	77.10	0	10,051	0.00%
2022/05/05	0	0.00	2	76.65	76.80	-2	9,958	-0.02%
2022/05/04	1	75.00	0	0.00	75.90	1	9,932	0.01%
2022/04/29	1	74.90	1	75.10	74.90	0	9,976	0.00%
2022/04/28	5	76.72	5	75.80	75.80	0	9,974	0.00%
2022/04/27	1.1	72.59	0	0.00	72.70	1.1	9,845	0.01%
2022/04/26	1	73.60	0	0.00	73.60	1	9,796	0.01%
2022/04/25	2	73.00	5	73.64	73.00	-3	9,748	-0.03%
2022/04/22	9	75.69	5	75.86	75.40	4	9,653	0.04%
2022/04/21	8	78.58	15	79.52	77.60	-7	9,609	-0.07%
2022/04/20	23	79.74	4.3	79.61	79.70	18.7	9,547	0.20%
2022/04/19	3.3	77.61	56	77.86	78.40	-52.7	9,594	-0.55%
2022/04/18	28	79.16	14.5	79.14	78.60	13.5	9,552	0.14%
2022/04/15	4	79.00	4.3	79.83	78.40	-0.3	9,397	0.00%
2022/04/14	7.3	79.29	3	79.33	78.60	4.3	9,244	0.05%
2022/04/13	28.5	78.65	35	79.03	78.80	-6.5	9,109	-0.07%
2022/04/12	15.1	78.17	7	78.51	79.20	8.1	8,838	0.09%
2022/04/11	57.1	83.03	53.2	83.45	82.80	3.9	8,298	0.05%
2022/04/08	22.5	78.96	112.1	79.59	80.00	-89.6	7,229	-1.24%	大賣/
2022/04/07	9.9	77.35	17	76.32	75.10	-7.1	6,642	-0.11%
2022/04/06	19	76.37	24.3	76.74	77.10	-5.3	6,431	-0.08%
2022/04/01	3	73.97	1	73.90	73.70	2	6,169	0.03%
2022/03/31	9.1	74.39	4	75.08	73.30	5.1	6,084	0.08%
2022/03/30	67.3	75.57	360.1	74.91	74.90	-292.8	5,916	-4.95%	大賣/鉅額交易
2022/03/29	550.2	78.44	252	78.48	79.10	298.2	5,462	5.46%	大買/大賣/鉅額交易
2022/03/28	35	74.44	39.1	75.27	75.90	-4.1	4,853	-0.08%
2022/03/25	6	74.20	32	74.41	74.50	-26	4,697	-0.55%
2022/03/24	24	74.53	15	75.24	74.20	9	4,677	0.19%
2022/03/23	51.1	74.22	44	74.15	73.80	7.1	4,646	0.15%
2022/03/22	103	76.02	42	75.46	76.80	61	4,421	1.38%	大買/
2022/03/21	1	70.90	0	0.00	72.60	1	4,172	0.02%
2022/03/18	30	71.65	11	71.02	70.40	19	4,123	0.46%
2022/03/17	14	73.04	10.6	72.34	72.90	3.4	3,977	0.09%
2022/03/16	15.3	74.19	16	72.84	72.50	-0.7	3,915	-0.02%
2022/03/15	28.3	75.12	17.2	75.64	73.40	11.1	3,776	0.29%
2022/03/14	39	77.52	36.1	75.66	76.60	2.9	3,428	0.09%
2022/03/11	0	0.00	3	71.87	71.70	-3	2,950	-0.10%
2022/03/10	0	0.00	4	71.28	71.70	-4	2,910	-0.14%
2022/03/09	7.1	71.59	56	71.34	70.90	-48.9	2,864	-1.71%
2022/03/08	3	69.10	3	69.97	68.90	0	2,726	0.00%
2022/03/07	0	0.00	14	70.40	70.20	-14	2,684	-0.52%
2022/03/04	1	70.00	2	70.20	69.90	-1	2,655	-0.04%
2022/03/03	1	70.40	1	70.80	70.60	0	2,686	0.00%
2022/03/02	3	70.23	2.1	70.79	70.80	0.9	2,732	0.03%
2022/03/01	0	0.00	1	70.00	69.70	-1	2,684	-0.04%
2022/02/25	0	0.00	1.2	68.78	68.40	-1.2	2,704	-0.04%
2022/02/24	1	67.00	0	0.00	67.00	1	2,706	0.04%
2022/02/22	1	67.70	0	0.00	68.10	1	2,725	0.04%
2022/02/15	0	0.00	0	68.20	67.90	0	2,982	0.00%
2022/02/10	1	68.60	2	68.50	68.00	-1	3,252	-0.03%
2022/02/08	2	68.20	0	0.00	68.10	2	3,553	0.06%
2022/01/26	3	66.53	4	66.40	66.80	-1	3,574	-0.03%
2022/01/25	5.3	65.53	0	0.00	65.00	5.3	3,579	0.15%
2022/01/24	3.4	66.54	156	66.16	66.40	-152.6	3,535	-4.31%	大賣/鉅額交易
2022/01/21	5.2	67.59	12	67.73	67.30	-6.8	3,535	-0.19%
2022/01/20	0.2	68.30	15	68.00	68.00	-14.9	3,501	-0.42%
2022/01/19	16	69.35	16	68.58	68.60	0	3,488	0.00%
2022/01/18	11	69.18	0	0.00	69.00	11	3,495	0.31%
2022/01/17	5	69.20	0	0.00	69.50	5	3,517	0.14%
2022/01/14	46.1	69.96	7	71.13	69.60	39.1	3,578	1.09%
2022/01/13	71.2	72.82	17	71.25	71.60	54.2	3,646	1.49%
2022/01/12	18	72.57	23	72.75	72.80	-5	3,631	-0.14%
2022/01/11	15	71.65	4	71.40	72.00	11	3,572	0.31%
2022/01/10	4	70.90	7	71.33	71.30	-3	3,506	-0.09%
2022/01/07	0	0.00	5	70.80	70.00	-5	3,491	-0.14%
2022/01/05	0.1	68.80	1.2	69.13	69.30	-1.1	3,765	-0.03%
2022/01/04	1	68.90	0	0.00	68.90	1	3,844	0.03%
2021/12/30	0.2	70.50	10	70.80	70.00	-9.8	4,129	-0.24%
2021/12/29	0	0.00	0	69.20	69.80	0	4,301	0.00%
2021/12/28	3.1	68.54	3	68.90	68.90	0.1	4,478	0.00%
2021/12/27	20	69.08	0	0.00	68.90	20	4,789	0.42%
2021/12/24	0.2	69.35	0	0.00	68.70	0.2	4,933	0.00%
2021/12/23	0.2	69.60	0	0.00	69.10	0.2	5,133	0.00%
2021/12/22	0.2	69.80	0	0.00	69.50	0.2	5,381	0.00%
2021/12/21	0.2	69.80	1	69.50	70.00	-0.9	5,476	-0.02%
2021/12/20	16.4	70.50	0	0.00	69.30	16.4	5,501	0.30%
2021/12/17	1.8	70.58	16	70.46	70.50	-14.2	5,483	-0.26%
2021/12/15	0.2	69.50	0	0.00	69.30	0.2	5,436	0.00%
2021/12/14	0	0.00	1	69.10	69.10	-1	5,456	-0.02%
2021/12/13	1	69.30	0.3	69.30	69.00	0.7	5,456	0.01%
2021/12/10	1	68.30	5	68.50	68.20	-4	5,494	-0.07%
2021/12/09	2	68.75	50	68.50	68.50	-48	5,513	-0.87%
2021/12/08	1	69.10	0	0.00	69.10	1	5,529	0.02%
2021/12/07	1	68.00	0	0.00	68.50	1	5,507	0.02%
2021/12/02	7.2	68.06	0	0.00	67.80	7.2	5,502	0.13%
2021/12/01	1	68.00	0	0.00	68.60	1	5,499	0.02%
2021/11/30	7	68.40	0	0.00	68.30	7	5,490	0.13%
2021/11/29	1	69.50	4	69.00	68.50	-3	5,463	-0.05%
2021/11/26	1	71.00	4	70.93	70.50	-3	5,419	-0.06%
2021/11/25	0	0.00	2	70.75	70.30	-2	5,385	-0.04%
2021/11/24	0	0.00	8	70.55	70.60	-8	5,409	-0.15%
2021/11/23	2	69.90	14	69.74	69.40	-12	5,391	-0.22%
2021/11/22	4.1	69.25	0	0.00	68.90	4.1	5,343	0.08%
2021/11/19	6.1	67.97	0	0.00	68.70	6.1	5,333	0.11%
2021/11/17	1	67.90	0	0.00	67.80	1	5,281	0.02%
2021/11/16	7.3	68.28	0	0.00	68.70	7.3	5,266	0.14%
2021/11/15	4.1	70.14	5	69.60	69.50	-0.9	5,197	-0.02%
2021/11/12	2	71.10	0	0.00	70.80	2	5,153	0.04%
2021/11/11	1	71.00	11	70.50	71.40	-10	5,135	-0.19%
2021/11/10	12	71.69	1	71.40	71.70	11	5,072	0.22%
2021/11/09	7	70.59	7	70.44	71.80	0	4,991	0.00%
2021/11/08	14	70.44	26	70.99	69.80	-12	4,863	-0.25%
2021/11/04	1	66.90	5	67.00	67.40	-4	4,570	-0.09%
2021/11/03	0	0.00	10	67.50	67.50	-10	4,558	-0.22%
2021/11/02	10	67.74	0	0.00	67.40	10	4,539	0.22%
2021/10/29	3	67.87	48	68.09	67.90	-45	4,477	-1.00%
2021/10/28	1	68.00	7	68.56	69.10	-6	4,426	-0.14%
2021/10/27	7	69.21	1	68.70	68.80	6	4,402	0.14%
2021/10/26	0	0.00	6	69.50	70.20	-6	4,387	-0.14%
2021/10/25	48	69.54	22	69.74	70.20	26	4,358	0.60%
2021/10/22	3	69.50	2	70.00	69.30	1	4,326	0.02%
2021/10/21	69	69.65	65.4	70.43	70.40	3.6	4,270	0.08%
2021/10/20	6	68.60	5	69.12	69.20	1	4,160	0.02%
2021/10/19	11	69.33	3	69.37	70.00	8	4,147	0.19%
2021/10/18	2	67.50	20	66.80	67.70	-18	4,096	-0.44%
2021/10/15	8	67.35	22	67.03	67.50	-14	4,087	-0.34%
2021/10/14	8	69.01	31	67.86	67.00	-23	4,003	-0.57%
2021/10/13	6	70.08	0	0.00	70.30	6	3,799	0.16%
2021/10/12	48	69.91	23	69.60	69.60	25	3,709	0.67%
2021/10/08	47	69.38	10.1	69.80	69.90	36.9	3,641	1.01%
2021/10/07	2.2	70.63	7	70.97	70.00	-4.9	3,511	-0.14%
2021/10/06	47	71.34	35.1	71.08	71.00	12	3,343	0.36%
2021/10/05	8.1	69.38	8	69.30	70.00	0.1	3,151	0.00%
2021/10/04	13	69.41	18.1	68.89	69.50	-5.1	3,000	-0.17%
2021/10/01	8	66.14	11	65.67	65.60	-3	2,686	-0.11%
2021/09/30	7	66.61	9	66.63	67.80	-2	2,544	-0.08%
2021/09/29	13	64.71	36	64.68	65.10	-23	2,332	-0.99%
2021/09/28	4	62.40	11	62.77	63.10	-7	2,081	-0.34%
2021/09/27	3	61.80	7	61.36	61.70	-4	1,995	-0.20%
2021/09/24	3	60.73	0	0.00	60.60	3	1,964	0.15%
2021/09/23	30	59.32	10	59.79	61.00	20	1,946	1.03%
2021/09/17	2	58.80	0	0.00	58.90	2	1,881	0.11%
2021/09/15	0	0.00	4.4	58.99	58.90	-4.4	1,874	-0.24%
2021/09/06	0	0.00	0	56.40	56.10	0	1,914	0.00%
2021/09/03	0	0.00	10	56.50	56.30	-10	1,909	-0.52%
2021/09/02	0	0.00	10	56.00	56.00	-10	1,907	-0.52%
2021/09/01	10	56.50	0	0.00	56.40	10	1,905	0.52%
2021/08/31	5	55.80	3	56.10	56.50	2	1,900	0.11%
2021/08/30	9	55.74	0	0.00	55.60	9	1,898	0.47%
2021/08/24	1	57.60	5	57.50	57.40	-4	1,871	-0.21%
2021/08/23	5	57.20	0	0.00	57.40	5	1,894	0.26%
2021/08/19	1	57.60	0	0.00	57.10	1	1,894	0.05%
2021/08/17	3	57.63	0	0.00	57.40	3	1,872	0.16%
2021/08/16	8	57.50	2	57.40	57.30	6	1,870	0.32%
2021/08/13	5	57.82	0	0.00	57.80	5	1,872	0.27%
2021/08/11	4	58.00	6	58.30	58.30	-2	1,911	-0.10%
2021/08/10	8	58.15	0	0.00	58.20	8	1,965	0.41%
2021/08/09	0	0.00	2	58.70	58.70	-2	2,061	-0.10%
2021/07/30	0	0.00	1	59.70	59.80	-1	2,709	-0.04%
2021/07/29	0	0.00	4	59.50	59.60	-4	2,731	-0.15%
2021/07/28	4	58.15	7	58.47	58.70	-3	2,801	-0.11%
2021/07/27	2	59.10	4	59.20	59.10	-2	2,924	-0.07%
2021/07/26	3	59.80	0	0.00	59.60	3	2,972	0.10%
2021/07/23	5	61.48	5	61.26	60.20	0	3,034	0.00%
2021/07/22	1	61.30	2	61.25	61.30	-1	3,090	-0.03%
2021/07/19	3	59.57	1	60.00	59.70	2	3,243	0.06%
2021/07/15	1	58.90	0	0.00	58.90	1	3,568	0.03%
2021/07/14	0	0.00	1	58.10	58.10	-1	3,762	-0.03%
2021/07/05	0	0.00	0.3	58.60	58.70	-0.3	4,263	-0.01%
2021/07/02	1	59.20	0	0.00	58.60	1	4,387	0.02%
2021/06/30	0	0.00	1	58.70	58.90	-1	4,529	-0.02%
2021/06/29	0	0.00	1	57.90	58.00	-1	4,547	-0.02%
2021/06/28	0	0.00	0	58.20	58.40	0	4,578	0.00%
2021/06/25	6	58.60	0	0.00	58.70	6	4,650	0.13%
2021/06/24	0	0.00	2	58.45	58.60	-2	4,652	-0.04%
2021/06/23	0	0.00	2	57.75	58.30	-2	4,656	-0.04%
2021/06/21	1	56.60	1	57.00	57.10	0	4,640	0.00%
2021/06/18	0.3	57.70	1	57.70	57.10	-0.8	4,667	-0.02%
2021/06/17	0	0.00	1	57.70	58.50	-1	4,653	-0.02%
2021/06/16	1	56.80	0	0.00	57.10	1	4,674	0.02%
2021/06/11	2.1	56.80	0	0.00	56.90	2.1	4,778	0.04%
2021/06/10	0	0.00	1	56.50	57.00	-1	4,796	-0.02%
2021/06/09	0	0.00	1	56.40	56.50	-1	4,815	-0.02%
2021/06/07	0	0.00	2	57.00	56.50	-2	4,853	-0.04%
2021/06/04	2.1	56.80	2	57.00	56.80	0.1	4,840	0.00%
2021/06/03	0	0.00	1	56.60	57.30	-1	4,867	-0.02%
2021/05/31	0.1	55.60	0	0.00	55.40	0.1	4,888	0.00%
2021/05/26	0	0.00	1	55.50	55.90	-1	4,957	-0.02%
2021/05/25	1	55.60	0	0.00	55.70	1	4,978	0.02%
2021/05/24	0	55.00	1	55.20	55.00	-1	4,985	-0.02%
2021/05/21	1	55.10	0	0.00	55.30	1	5,062	0.02%
2021/05/20	0	0.00	2	55.30	55.00	-2	5,112	-0.04%
2021/05/19	0	55.50	0	0.00	55.70	0	5,102	0.00%
2021/05/18	1	55.60	47	54.65	55.60	-46	5,113	-0.90%
2021/05/17	3	53.27	14	53.42	54.00	-11	5,107	-0.22%
2021/05/14	2	56.00	3	56.80	56.20	-1	5,020	-0.02%
2021/05/13	10	57.01	0	0.00	56.20	10	4,975	0.20%
2021/05/12	4.2	55.98	0	0.00	56.50	4.2	4,852	0.09%
2021/05/11	2	61.05	1	61.30	60.00	1	4,677	0.02%
2021/05/10	1	62.00	212	60.62	62.30	-211	4,576	-4.61%	大賣/鉅額交易
2021/05/07	1	60.00	0	0.00	60.30	1	4,485	0.02%
2021/05/06	209	58.88	0	0.00	59.00	209	4,454	4.69%	大買/鉅額交易
2021/05/05	0	0.00	4	58.33	57.80	-4	4,413	-0.09%
2021/05/04	5	58.26	5	57.08	57.20	0	4,368	0.00%
2021/05/03	0	60.50	1	60.90	60.40	-1	4,225	-0.02%
2021/04/29	1	60.60	0	0.00	61.00	1	4,182	0.02%
2021/04/28	11	61.64	1	61.20	61.50	10	4,113	0.24%
2021/04/27	1	61.30	8	61.03	61.50	-7	4,060	-0.17%
2021/04/26	2	60.00	2	60.30	60.50	0	3,962	0.00%
2021/04/23	0	0.00	4	59.75	60.00	-4	3,940	-0.10%
2021/04/22	5	60.32	7	60.07	59.90	-2	3,918	-0.05%
2021/04/21	5	60.82	9	60.84	61.20	-4	3,753	-0.11%
2021/04/20	7	60.16	23	59.76	60.30	-16	3,719	-0.43%
2021/04/19	6	60.60	8	60.91	61.30	-2	3,555	-0.06%
2021/04/16	0	0.00	4	58.33	58.50	-4	3,374	-0.12%
2021/04/15	3	57.80	0	0.00	58.10	3	3,345	0.09%
2021/04/14	2	56.90	1	57.40	57.70	1	3,316	0.03%
2021/04/13	0	0.00	3	58.47	58.00	-3	3,276	-0.09%
2021/04/12	2	57.90	7	57.99	58.30	-5	3,211	-0.16%
2021/04/09	0	0.00	2	58.30	58.30	-2	3,198	-0.06%
2021/04/08	3	57.60	6	58.23	58.20	-3	3,163	-0.09%
2021/04/07	1	56.60	1	56.60	57.00	0	3,083	0.00%
2021/04/06	15	56.15	3	56.27	56.80	12	3,022	0.40%
2021/04/01	0	0.00	5	56.14	56.20	-5	2,974	-0.17%
2021/03/31	3	56.00	1	56.00	56.50	2	2,953	0.07%
2021/03/30	0	0.00	3	55.83	56.30	-3	2,908	-0.10%
2021/03/29	1	54.70	0	0.00	55.10	1	2,840	0.04%
2021/03/26	1	54.10	0	0.00	54.50	1	2,844	0.04%
2021/03/24	0	0.00	3	53.90	54.00	-3	2,883	-0.10%
2021/03/23	4	54.35	1	54.10	53.80	3	2,889	0.10%
2021/03/22	4	54.78	1	54.70	54.90	3	2,863	0.10%
2021/03/19	2	54.70	0	0.00	54.60	2	2,855	0.07%
2021/03/18	6	55.43	25	55.22	55.60	-19	2,799	-0.68%
2021/03/17	0	0.00	11	54.03	54.00	-11	2,722	-0.40%
2021/03/16	1	54.20	0	0.00	53.90	1	2,746	0.04%
2021/03/15	1	54.00	0	0.00	54.00	1	2,817	0.04%
2021/03/10	0	0.00	1	53.30	53.40	-1	3,048	-0.03%
2021/03/08	1	53.30	0	0.00	53.20	1	3,029	0.03%
2021/03/03	1	53.90	0	0.00	53.30	1	3,050	0.03%
2021/03/02	1	53.30	0	53.40	53.10	1	2,955	0.03%
2021/02/26	0	0.00	24	52.88	53.40	-24	2,948	-0.81%
2021/02/25	0	0.00	1	53.50	53.50	-1	2,927	-0.03%
2021/02/22	1	53.30	0	0.00	53.10	1	2,828	0.04%
2021/02/19	10	52.10	0	0.00	52.90	10	2,778	0.36%
2021/02/18	0	0.00	1	52.60	52.70	-1	2,784	-0.04%
2021/02/17	1	51.30	0	0.00	52.50	1	2,791	0.04%
2021/02/05	0.4	51.50	0	0.00	51.20	0.4	2,747	0.01%
2021/02/04	1	50.80	5	50.90	51.00	-4	2,750	-0.15%
2021/02/02	0	0.00	1	51.40	51.30	-1	2,823	-0.04%
2021/02/01	2	50.15	0	0.00	50.50	2	2,835	0.07%
2021/01/29	0	50.40	0	0.00	50.30	0	2,829	0.00%
2021/01/28	7	50.20	0	0.00	50.30	7	2,808	0.25%
2021/01/25	2	51.20	1	51.20	51.20	1	2,765	0.04%
2021/01/22	0	0.00	4	51.10	51.10	-4	2,803	-0.14%
2021/01/21	1	51.50	1	51.40	51.50	0	2,784	0.00%
2021/01/20	1	51.90	22	51.80	51.50	-21	2,763	-0.76%
2021/01/18	2	51.95	0	0.00	52.40	2	2,739	0.07%
2021/01/15	3	52.57	72	52.78	52.70	-69	2,722	-2.53%
2021/01/14	0	0.00	3	53.00	53.10	-3	2,699	-0.11%
2021/01/13	7	52.94	3	53.33	53.00	4	2,679	0.15%
2021/01/12	0	0.00	4	53.50	53.40	-4	2,578	-0.16%
2021/01/11	1	54.30	0	0.00	54.50	1	2,555	0.04%
2021/01/08	0	0.00	5	54.00	54.50	-5	2,540	-0.20%
2021/01/07	0	0.00	1	53.90	54.10	-1	2,524	-0.04%
2021/01/06	0	0.00	3	53.70	53.80	-3	2,517	-0.12%
2021/01/05	0	0.00	0	54.50	54.40	0	2,491	0.00%
2021/01/04	1	54.80	0	0.00	54.70	1	2,502	0.04%
2020/12/30	5	54.32	17	54.25	54.90	-12	2,441	-0.49%
2020/12/28	3	53.47	0	0.00	53.80	3	2,416	0.12%
2020/12/25	0	0.00	2	52.90	53.00	-2	2,384	-0.08%
2020/12/24	0	53.00	0	0.00	53.10	0	2,379	0.00%
2020/12/21	1	53.30	7	53.33	53.70	-6	2,499	-0.24%
2020/12/18	0	0.00	1	52.60	52.50	-1	2,484	-0.04%
2020/12/16	0	0.00	2	52.55	52.90	-2	2,510	-0.08%
2020/12/15	0	0.00	1	52.50	52.50	-1	2,507	-0.04%
2020/12/14	1	52.90	0	0.00	52.90	1	2,506	0.04%
2020/12/11	1	52.40	0	0.00	52.40	1	2,508	0.04%
2020/12/10	7	52.87	2	52.80	52.70	5	2,501	0.20%
2020/12/09	1	53.00	4	53.05	53.00	-3	2,478	-0.12%
2020/12/08	10	54.59	3	54.40	53.80	7	2,414	0.29%
2020/12/07	3	53.20	1	53.10	53.30	2	2,252	0.09%
2020/12/04	2	52.80	0	0.00	53.10	2	2,218	0.09%
2020/12/03	0	0.00	6	53.05	52.80	-6	2,189	-0.27%
2020/12/02	0	0.00	2	53.10	53.10	-2	2,202	-0.09%
2020/12/01	1	53.40	5	53.52	53.10	-4	2,258	-0.18%
2020/11/30	5	53.68	1	53.90	54.10	4	2,291	0.17%
2020/11/27	0	0.00	1	53.60	53.90	-1	2,327	-0.04%
2020/11/26	1	53.00	0	0.00	53.00	1	2,383	0.04%
2020/11/24	0	0.00	3	52.73	52.80	-3	2,502	-0.12%
2020/11/23	1	53.00	5	53.30	53.30	-4	2,537	-0.16%
2020/11/20	6	52.52	8	52.60	52.50	-2	2,558	-0.08%
2020/11/19	0	0.00	4	53.40	53.00	-4	2,581	-0.15%
2020/11/18	1	53.50	2.1	53.55	53.60	-1.1	2,586	-0.04%
2020/11/17	1.1	53.85	2	53.60	53.60	-0.9	2,620	-0.03%
2020/11/16	1	53.70	13	53.91	53.70	-12	2,731	-0.44%
2020/11/13	2	52.95	1	53.10	53.10	1	2,763	0.04%
2020/11/12	2	53.45	7	53.13	53.30	-5	2,830	-0.18%
2020/11/11	16	53.00	10	53.28	53.30	6	2,939	0.20%
2020/11/10	3	52.03	3	52.10	52.30	0	2,919	0.00%
2020/11/09	7	51.53	2	51.50	51.60	5	2,892	0.17%
2020/11/06	0	0.00	1	50.90	51.00	-1	2,886	-0.03%
2020/11/04	13	50.90	0	0.00	50.90	13	2,917	0.45%
2020/11/03	0	0.00	5	50.70	50.80	-5	2,951	-0.17%
2020/11/02	2	50.70	1	50.70	50.80	1	2,997	0.03%
2020/10/30	3	49.95	1	51.10	51.20	2	3,042	0.07%
2020/10/29	3	50.05	0	0.00	50.30	3	3,022	0.10%
2020/10/28	2	50.35	0	0.00	50.50	2	3,035	0.07%
2020/10/27	21	50.97	0	0.00	50.70	21	3,056	0.69%
2020/10/26	1	51.60	1	51.60	51.50	0	3,059	0.00%
2020/10/23	0	0.00	3	50.33	50.90	-3	3,070	-0.10%
2020/10/21	4	50.15	2	50.20	50.20	2	3,147	0.06%
2020/10/20	2	50.25	2	50.55	50.60	0	3,179	0.00%
2020/10/19	3	50.00	0	0.00	50.10	3	3,186	0.09%
2020/10/16	2	50.00	0	0.00	50.20	2	3,212	0.06%
2020/10/15	1	49.90	0	0.00	49.95	1	3,249	0.03%
2020/10/13	2	50.10	0	0.00	50.10	2	3,405	0.06%
2020/10/12	3	50.13	2	50.25	50.50	1	3,437	0.03%
2020/10/07	20	50.70	1	50.70	50.60	19	3,597	0.53%
2020/10/06	1	50.80	0	0.00	50.90	1	3,790	0.03%
2020/10/05	2	50.25	2	50.50	50.60	0	3,890	0.00%
2020/09/30	2	50.30	0	0.00	50.70	2	4,149	0.05%
2020/09/29	20	50.30	0	0.00	50.20	20	4,373	0.46%
2020/09/28	20	50.10	1	50.40	50.40	19	4,520	0.42%
2020/09/25	2	49.45	1	49.30	49.45	1	4,738	0.02%
2020/09/24	6	49.63	12	49.71	49.20	-6	4,794	-0.13%
2020/09/22	8	51.43	0	0.00	51.30	8	4,814	0.17%
2020/09/21	0	0.00	1	52.50	52.50	-1	4,783	-0.02%
2020/09/18	0	0.00	2	52.30	52.80	-2	4,793	-0.04%
2020/09/17	7	52.33	0	0.00	52.20	7	4,782	0.15%
2020/09/16	0	0.00	1	52.00	51.90	-1	4,820	-0.02%
2020/09/15	3	52.33	1	52.30	52.00	2	4,835	0.04%
2020/09/14	2	52.00	0	0.00	52.70	2	4,844	0.04%
2020/09/11	1	51.10	0	0.00	51.20	1	4,845	0.02%
2020/09/10	2	52.00	0	0.00	51.80	2	4,850	0.04%
2020/09/09	2	52.10	0	0.00	52.00	2	4,870	0.04%
2020/09/08	1	52.60	2	52.85	52.50	-1	4,866	-0.02%
2020/09/07	8	52.84	6	52.73	52.70	2	4,880	0.04%
2020/09/04	3	52.17	0	0.00	53.10	3	4,921	0.06%
2020/09/03	5	52.76	0	0.00	52.60	5	4,879	0.10%
2020/09/02	21	52.70	2	52.70	52.60	19	4,846	0.39%
2020/09/01	12	53.18	0	0.00	53.40	12	4,870	0.25%
2020/08/31	2	54.40	1	54.40	54.30	1	4,806	0.02%
2020/08/28	27	54.74	0	0.00	54.30	27	4,808	0.56%
2020/08/27	4	56.88	0	0.00	56.90	4	4,731	0.08%
2020/08/26	1	57.20	0	0.00	57.20	1	4,700	0.02%
2020/08/25	2	57.55	3	57.47	57.30	-1	4,671	-0.02%
2020/08/24	3	57.00	0	0.00	56.90	3	4,652	0.06%
2020/08/21	2	57.10	0	0.00	57.20	2	4,662	0.04%
2020/08/20	4	56.68	9	57.77	56.70	-5	4,635	-0.11%
2020/08/19	4	59.23	3	59.47	58.80	1	4,520	0.02%
2020/08/18	4	59.08	13	59.04	59.30	-9	4,470	-0.20%
2020/08/17	7	59.43	5	59.02	59.10	2	4,413	0.05%
2020/08/14	1.2	57.48	0	0.00	57.50	1.2	4,305	0.03%
2020/08/13	4	56.98	2	56.90	57.00	2	4,292	0.05%
2020/08/12	1	57.10	5	57.02	57.00	-4	4,323	-0.09%
2020/08/11	0	0.00	3	56.97	57.00	-3	4,330	-0.07%
2020/08/10	2	56.85	1	57.30	57.00	1	4,361	0.02%
2020/08/07	1	56.70	8	57.10	57.10	-7	4,445	-0.16%
2020/08/06	5	56.84	1	56.90	57.00	4	4,506	0.09%
2020/08/05	8	57.13	5	56.54	57.30	3	4,520	0.07%
2020/08/04	0	0.00	1	55.80	55.60	-1	4,518	-0.02%
2020/08/03	2	55.25	0	0.00	55.40	2	4,543	0.04%
2020/07/31	3	55.87	3	56.00	55.80	0	4,529	0.00%
2020/07/30	5	56.02	1	56.00	55.90	4	4,519	0.09%
2020/07/29	0	0.00	1	55.80	55.40	-1	4,515	-0.02%
2020/07/28	4	55.13	2	55.20	54.80	2	4,489	0.04%
2020/07/27	6	55.92	47	56.29	55.60	-41	4,424	-0.93%
2020/07/24	7	56.86	11	56.76	56.80	-4	4,385	-0.09%
2020/07/23	0	0.00	25	57.15	57.10	-25	4,345	-0.58%
2020/07/22	6	57.30	4	57.43	57.30	2	4,346	0.05%
2020/07/21	7	57.57	2	57.30	57.20	5	4,299	0.12%
2020/07/20	6	56.65	12	56.60	56.80	-6	4,258	-0.14%
2020/07/17	14	57.95	9	57.49	57.40	5	4,168	0.12%
2020/07/16	12	58.32	17	58.36	58.30	-5	4,158	-0.12%
2020/07/15	10	58.08	25	58.03	58.00	-15	4,124	-0.36%
2020/07/14	7	58.29	12	58.25	58.30	-5	4,071	-0.12%
2020/07/13	31	58.07	14	58.38	58.90	17	3,997	0.43%
2020/07/10	7	56.63	6	56.18	56.80	1	3,857	0.03%
2020/07/09	25	58.02	9	58.24	57.10	16	3,763	0.43%
2020/07/08	39	56.57	4	56.15	57.20	35	3,536	0.99%
2020/07/07	27	55.23	16	55.77	54.50	11	3,403	0.32%
2020/07/06	32	54.48	4	54.70	55.20	28	3,305	0.85%
2020/07/03	3	52.60	42	52.54	52.50	-39	3,129	-1.25%
2020/07/02	40	51.77	9	50.92	51.80	31	3,062	1.01%
2020/07/01	1	49.90	8	50.06	50.20	-7	2,984	-0.23%
2020/06/30	2	50.00	1	50.30	49.75	1	2,979	0.03%
2020/06/29	2	49.73	1	49.60	49.70	1	2,983	0.03%
2020/06/24	1	50.10	2	50.10	50.10	-1	2,992	-0.03%
2020/06/23	1	50.40	5	50.24	50.00	-4	3,039	-0.13%
2020/06/22	1	49.55	0	0.00	49.85	1	3,016	0.03%
2020/06/19	8	49.99	0	0.00	49.55	8	3,062	0.26%
2020/06/18	0	0.00	1	50.20	50.40	-1	3,067	-0.03%
2020/06/17	23	49.93	0	0.00	50.20	23	3,101	0.74%
2020/06/16	0	0.00	6	49.71	50.00	-6	3,138	-0.19%
2020/06/15	2	48.80	4	48.65	48.55	-2	3,252	-0.06%
2020/06/12	5	47.90	1	47.90	48.55	4	3,306	0.12%
2020/06/11	3	49.63	17	49.71	48.95	-14	3,345	-0.42%
2020/06/10	4	50.60	3	50.47	50.40	1	3,352	0.03%
2020/06/09	14	50.50	4	50.20	50.30	10	3,596	0.28%
2020/06/08	2	50.50	6	50.92	50.30	-4	3,654	-0.11%
2020/06/05	16	49.33	0	0.00	49.70	16	3,576	0.45%
2020/06/04	0	0.00	1	49.45	49.45	-1	3,574	-0.03%
2020/06/03	3	49.35	0	0.00	49.40	3	3,585	0.08%
2020/06/02	1	49.45	0	0.00	49.45	1	3,587	0.03%
2020/06/01	6	49.19	3	49.18	49.20	3	3,600	0.08%
2020/05/29	5	49.10	7	48.95	48.90	-2	3,629	-0.06%
2020/05/28	1.5	49.32	0	0.00	49.00	1.5	3,637	0.04%
2020/05/25	2	48.85	0	0.00	49.00	2	3,675	0.05%
2020/05/22	1	49.35	0	0.00	48.90	1	3,708	0.03%
2020/05/21	6	49.37	2	49.40	49.45	4	3,714	0.11%
2020/05/20	1	49.10	0	0.00	48.85	1	3,700	0.03%
2020/05/19	3	48.60	0	0.00	49.00	3	3,690	0.08%
2020/05/18	1.8	49.04	0	0.00	49.00	1.8	3,669	0.05%
2020/05/15	0	0.00	3	48.93	48.95	-3	3,666	-0.08%
2020/05/14	15	49.92	0	0.00	49.05	15	3,624	0.41%
2020/05/13	0	0.00	1	49.25	49.25	-1	3,515	-0.03%
2020/05/12	0	0.00	3	48.05	48.10	-3	3,424	-0.09%
2020/05/11	5.8	47.99	1	48.00	47.80	4.8	3,369	0.14%
2020/05/08	8	46.99	2	47.00	47.05	6	3,323	0.18%
2020/05/07	3	46.55	0	0.00	46.40	3	3,285	0.09%
2020/05/06	0	0.00	1	46.40	46.30	-1	3,300	-0.03%
2020/05/04	0	0.00	10	45.55	45.60	-10	3,289	-0.30%
2020/04/30	1	46.20	1	46.30	46.10	0	3,278	0.00%
2020/04/27	1	45.40	0	0.00	45.45	1	3,417	0.03%
2020/04/23	0	0.00	2	44.68	44.45	-2	3,410	-0.06%
2020/04/22	1	43.85	5	43.85	44.25	-4	3,401	-0.12%
2020/04/21	2	44.45	0	0.00	44.55	2	3,400	0.06%
2020/04/20	1	45.25	1	45.20	45.25	0	3,360	0.00%
2020/04/17	2	45.23	1	45.75	45.15	1	3,343	0.03%
2020/04/16	2	44.95	0	0.00	45.20	2	3,296	0.06%
2020/04/15	1	45.35	1	45.15	45.40	0	3,284	0.00%
2020/04/14	2	44.68	1	44.40	44.65	1	3,259	0.03%
2020/04/13	0	0.00	6	43.60	43.90	-6	3,233	-0.19%
2020/04/10	4	43.38	0	0.00	43.80	4	3,225	0.12%
2020/04/09	6	42.50	1	42.85	42.95	5	3,167	0.16%
2020/04/08	2	42.68	0	0.00	42.90	2	3,144	0.06%
2020/04/07	1	42.15	4	42.08	42.10	-3	3,154	-0.10%
2020/04/01	5	41.37	0	0.00	41.60	5	3,280	0.15%
2020/03/31	1	41.65	0	0.00	41.80	1	3,280	0.03%
2020/03/30	2	41.03	0	0.00	41.35	2	3,267	0.06%
2020/03/26	0	0.00	1	41.60	41.60	-1	3,190	-0.03%
2020/03/23	0	0.00	108	40.14	40.10	-108	3,098	-3.49%	大賣/鉅額交易
2020/03/20	8	41.68	1	41.55	42.10	7	3,048	0.23%
2020/03/19	0	0.00	1	41.00	41.00	-1	2,983	-0.03%
2020/03/18	2	40.95	13	41.80	42.00	-11	2,856	-0.39%
2020/03/17	7	40.83	9	40.97	41.10	-2	2,781	-0.07%
2020/03/16	2	41.40	7	41.91	41.50	-5	2,711	-0.18%
2020/03/13	125	41.19	4	41.75	41.25	121	2,637	4.59%	大買/鉅額交易
2020/03/12	6	45.13	0	0.00	44.90	6	2,383	0.25%
2020/03/10	2	46.85	0	0.00	47.15	2	2,314	0.09%
2020/03/09	0	0.00	1	47.65	47.55	-1	2,280	-0.04%
2020/03/04	0	0.00	5	48.35	48.15	-5	2,224	-0.22%
2020/03/03	0	0.00	4	47.95	48.05	-4	2,204	-0.18%
2020/03/02	1	47.50	1	47.60	47.60	0	2,187	0.00%
2020/02/25	1	48.00	10	48.00	48.05	-9	2,188	-0.41%
2020/02/20	0	0.00	2	48.70	48.95	-2	2,147	-0.09%
2020/02/18	0	0.00	3	48.55	48.70	-3	2,182	-0.14%
2020/02/14	2	48.05	0	0.00	48.00	2	2,280	0.09%
2020/02/13	0	0.00	1	48.00	47.95	-1	2,334	-0.04%
2020/02/12	0	0.00	2	47.93	47.80	-2	2,355	-0.08%
2020/02/11	0	0.00	0.1	47.65	47.35	-0.1	2,372	0.00%
2020/02/06	0	0.00	1	47.80	47.95	-1	2,405	-0.04%
2020/02/03	1	46.55	3	46.55	47.10	-2	2,450	-0.08%
2020/01/31	2	47.35	0	0.00	47.80	2	2,421	0.08%
2020/01/20	4	48.90	0	0.00	48.80	4	2,337	0.17%
2020/01/17	1	48.85	0	0.00	49.00	1	2,334	0.04%
2020/01/16	0	49.10	0	0.00	48.95	0	2,353	0.00%
2020/01/15	2	49.00	0	0.00	49.10	2	2,394	0.08%
2020/01/13	10	48.68	0	0.00	48.80	10	2,516	0.40%
2020/01/10	0.1	48.55	1	48.50	48.50	-1	2,644	-0.04%
2020/01/08	1	48.40	0	0.00	48.35	1	2,936	0.03%
2020/01/07	0	0.00	7	48.76	48.80	-7	2,997	-0.23%
2019/12/31	2	50.10	0	0.00	49.55	2	3,608	0.06%
2019/12/30	2	50.30	0	0.00	50.30	2	3,567	0.06%
2019/12/27	7	49.56	0	0.00	49.70	7	3,486	0.20%
2019/12/25	0	0.00	1	48.65	48.65	-1	3,409	-0.03%
2019/12/24	0	0.00	2	48.55	48.55	-2	3,419	-0.06%
2019/12/19	0	0.00	6	48.90	48.90	-6	3,407	-0.18%
2019/12/17	1	48.60	0	0.00	48.70	1	3,425	0.03%
2019/12/13	0	0.00	4	48.51	48.55	-4	3,413	-0.12%
2019/12/12	0	0.00	44	48.10	48.10	-44	3,389	-1.30%
2019/12/10	0	0.00	1	48.25	48.20	-1	3,401	-0.03%
2019/12/09	3	47.87	0	0.00	48.15	3	3,420	0.09%
2019/12/06	1	48.40	0	0.00	48.25	1	3,406	0.03%
2019/12/05	1	48.35	0	0.00	48.30	1	3,395	0.03%
2019/12/03	1	48.00	0	0.00	48.20	1	3,382	0.03%
2019/11/29	0	0.00	10	48.59	48.50	-10	3,383	-0.30%
2019/11/28	1	48.65	0	0.00	48.65	1	3,370	0.03%
2019/11/26	3	48.35	0	0.00	48.45	3	3,348	0.09%
2019/11/25	2	48.30	5	48.45	48.25	-3	3,311	-0.09%
2019/11/22	5	47.41	0	0.00	47.45	5	3,275	0.15%
2019/11/20	3	47.50	0	0.00	47.50	3	3,265	0.09%
2019/11/18	0	0.00	1	47.50	47.50	-1	3,295	-0.03%
2019/11/15	24	47.70	0	0.00	47.70	24	3,348	0.72%
2019/11/14	1	47.35	1	47.35	47.35	0	3,392	0.00%
2019/11/13	2	47.60	1	47.25	47.55	1	3,389	0.03%
2019/11/12	7	48.10	9	47.95	48.15	-2	3,339	-0.06%
2019/11/11	1	48.20	0	0.00	48.25	1	3,346	0.03%
2019/11/08	0	0.00	1	48.40	48.10	-1	3,356	-0.03%
2019/11/07	1	48.60	1	48.65	48.45	0	3,361	0.00%
2019/11/05	3	49.12	1	49.55	49.10	2	3,332	0.06%
2019/11/04	0	0.00	1	49.10	49.15	-1	3,316	-0.03%
2019/11/01	1	48.70	0	0.00	48.75	1	3,327	0.03%
2019/10/31	1	48.80	0	0.00	48.50	1	3,352	0.03%
2019/10/30	3	48.80	5	48.81	48.85	-2	3,339	-0.06%
2019/10/29	1	49.35	0	0.00	48.90	1	3,341	0.03%
2019/10/28	1	49.35	2	49.55	49.40	-1	3,327	-0.03%
2019/10/25	5	49.30	0	0.00	48.90	5	3,297	0.15%
2019/10/24	1	49.00	0	0.00	49.15	1	3,292	0.03%
2019/10/23	4	48.80	5	48.70	48.80	-1	3,311	-0.03%
2019/10/22	8	49.29	0	0.00	49.15	8	3,342	0.24%
2019/10/21	1	49.40	3	49.50	49.65	-2	3,273	-0.06%
2019/10/18	22	49.05	16	49.47	49.10	6	3,194	0.19%
2019/10/17	4	50.08	6	50.03	50.00	-2	3,067	-0.07%
2019/10/16	7	50.86	7	50.31	51.00	0	2,952	0.00%
2019/10/15	9	50.56	0	0.00	50.30	9	2,772	0.32%
2019/10/14	8	50.23	23	50.53	50.70	-15	2,680	-0.56%
2019/10/09	24	49.46	1	49.30	49.30	23	2,497	0.92%
2019/10/08	11	49.26	7	48.56	49.15	4	2,363	0.17%
2019/10/07	3	47.97	6	46.70	48.70	-3	2,243	-0.13%
2019/10/04	1	46.25	0	0.00	46.40	1	2,038	0.05%
2019/10/03	0	0.00	1	46.10	46.20	-1	2,027	-0.05%
2019/10/02	1	45.20	0	0.00	45.20	1	2,044	0.05%
2019/10/01	3	45.30	0	0.00	45.30	3	2,080	0.14%
2019/09/27	1	45.55	0	0.00	45.50	1	2,089	0.05%
2019/09/26	0	0.00	3	45.95	45.85	-3	2,106	-0.14%
2019/09/23	0	0.00	5	46.50	46.50	-5	2,198	-0.23%
2019/09/20	1	46.35	7	46.47	46.50	-6	2,223	-0.27%
2019/09/19	1	45.95	0	0.00	45.95	1	2,206	0.05%
2019/09/17	0	0.00	1	46.10	45.95	-1	2,290	-0.04%
2019/09/16	0	0.00	2	45.95	46.00	-2	2,349	-0.09%
2019/09/09	0	0.00	1	46.05	46.05	-1	2,634	-0.04%
2019/09/05	1	46.15	0	0.00	46.25	1	2,746	0.04%
2019/09/04	1	46.10	0	0.00	46.15	1	2,823	0.04%
2019/09/02	0	0.00	5	45.75	45.80	-5	3,012	-0.17%
2019/08/30	1	45.25	0	0.00	45.40	1	3,106	0.03%
2019/08/29	0	0.00	4	45.15	45.15	-4	3,122	-0.13%
2019/08/28	1	44.95	0	0.00	45.25	1	3,175	0.03%
2019/08/27	1	45.20	0	0.00	44.90	1	3,255	0.03%
2019/08/26	1	45.00	0	0.00	45.05	1	3,310	0.03%
2019/08/22	3	44.97	0	0.00	45.00	3	3,559	0.08%
2019/08/21	42	45.24	1	45.10	45.10	41	3,759	1.09%
2019/08/20	1	45.90	0	0.00	45.60	1	3,880	0.03%
2019/08/19	2	47.90	0	0.00	47.95	2	3,881	0.05%
2019/08/16	1	47.55	8	47.71	47.75	-7	3,842	-0.18%
2019/08/15	0	0.00	6	47.18	47.20	-6	3,846	-0.16%
2019/08/14	0	0.00	4	47.45	47.15	-4	3,903	-0.10%
2019/08/12	0	0.00	11	47.85	47.75	-11	4,119	-0.27%
2019/08/05	0	0.00	2	48.45	47.80	-2	4,225	-0.05%
2019/08/02	5	46.99	1	47.05	47.50	4	4,196	0.10%
2019/08/01	2	47.50	15	47.57	47.50	-13	4,169	-0.31%
2019/07/30	0.3	48.30	0	0.00	48.25	0.3	4,131	0.01%
2019/07/29	5.3	48.10	1	48.50	48.10	4.3	4,127	0.10%
2019/07/26	1	48.30	3	48.48	48.50	-2	4,124	-0.05%
2019/07/24	3	48.77	12	48.63	48.70	-9	4,080	-0.22%
2019/07/23	1	47.95	1	47.95	47.95	0	4,033	0.00%
2019/07/16	3	48.02	0	0.00	48.10	3	4,058	0.07%
2019/07/15	10	47.70	1	48.10	48.05	9	4,063	0.22%
2019/07/12	0.2	48.10	0	0.00	47.95	0.2	4,067	0.00%
2019/07/11	0	0.00	5	48.00	47.75	-5	4,080	-0.12%
2019/07/10	0	0.00	2	48.25	48.20	-2	4,067	-0.05%
2019/07/09	1	48.05	0	0.00	48.00	1	4,063	0.02%
2019/07/08	0.2	48.15	0	0.00	48.15	0.2	4,075	0.00%
2019/07/05	0	0.00	3	47.97	48.15	-3	4,061	-0.07%
2019/07/04	0.3	47.50	0	0.00	47.50	0.3	4,040	0.01%
2019/07/02	1.2	47.18	3	47.20	47.30	-1.8	4,039	-0.04%
2019/07/01	0	0.00	2	47.78	47.75	-2	4,020	-0.05%
2019/06/28	1	47.75	0	0.00	47.75	1	4,027	0.02%
2019/06/27	2.1	47.78	0	0.00	47.85	2.1	4,037	0.05%
2019/06/26	0.2	48.00	0	0.00	47.85	0.2	4,022	0.00%
2019/06/25	2	47.80	0	0.00	47.70	2	4,024	0.05%
2019/06/24	0.1	47.90	0	0.00	47.90	0.1	3,994	0.00%
2019/06/21	4.2	47.47	0	0.00	47.40	4.2	3,971	0.11%
2019/06/20	5	47.04	0	0.00	47.10	5	3,959	0.13%
2019/06/19	2	47.80	0	0.00	47.50	2	3,892	0.05%
2019/06/18	5	47.07	2	47.80	47.80	3	3,815	0.08%
2019/06/14	3	47.17	0	0.00	47.15	3	3,707	0.08%
2019/06/13	3	47.47	0	0.00	47.45	3	3,661	0.08%
2019/06/12	1	47.40	2	48.00	48.20	-1	3,667	-0.03%
2019/06/11	5	47.69	2	47.35	47.40	3	3,647	0.08%
2019/06/10	0	0.00	2	48.30	48.30	-2	3,565	-0.06%
2019/06/06	20	48.40	0	0.00	48.25	20	3,568	0.56%
2019/06/05	0	0.00	7	49.20	49.20	-7	3,566	-0.20%
2019/06/04	0	0.00	2	49.35	49.35	-2	3,560	-0.06%
2019/06/03	0	0.00	2	50.00	49.75	-2	3,528	-0.06%
2019/05/31	13	49.83	11	49.55	49.90	2	3,462	0.06%
2019/05/30	4	49.76	8	49.96	49.40	-4	3,396	-0.12%
2019/05/29	3	50.40	10	50.46	49.85	-7	3,301	-0.21%
2019/05/28	8	51.05	15	50.68	50.40	-7	3,180	-0.22%
2019/05/27	1	49.65	21	49.59	50.50	-20	2,967	-0.67%
2019/05/24	2	48.93	29	49.08	48.85	-27	2,847	-0.95%
2019/05/23	0	0.00	7	48.31	48.10	-7	2,791	-0.25%
2019/05/22	1	48.10	40.2	48.42	48.30	-39.2	2,771	-1.41%
2019/05/21	2.1	48.30	12	48.28	48.20	-9.9	2,737	-0.36%
2019/05/20	5	48.04	14	48.00	48.20	-9	2,687	-0.33%
2019/05/16	0.1	46.55	0	0.00	46.45	0.1	2,473	0.00%
2019/05/15	2	46.20	0	0.00	46.00	2	2,459	0.08%
2019/05/14	0	0.00	3	45.82	46.30	-3	2,476	-0.12%
2019/05/13	2	45.90	2	45.98	45.95	0	2,458	0.00%
2019/05/10	3	45.52	1	45.60	45.45	2	2,419	0.08%
2019/05/09	2	45.08	0	0.00	45.10	2	2,422	0.08%
2019/05/08	0	0.00	14	45.08	45.50	-14	2,450	-0.57%
2019/05/07	2	45.05	0	0.00	45.00	2	2,475	0.08%
2019/05/06	1	45.00	2	45.15	45.00	-1	2,514	-0.04%
2019/05/03	2	45.38	0	0.00	45.40	2	2,531	0.08%
2019/05/02	1	45.10	0	0.00	45.15	1	2,538	0.04%
2019/04/30	5	44.98	0	0.00	44.95	5	2,548	0.20%
2019/04/25	3	44.63	0	0.00	44.75	3	2,509	0.12%
2019/04/23	2	44.75	0	0.00	44.95	2	2,511	0.08%
2019/04/22	2	44.95	0	0.00	45.00	2	2,520	0.08%
2019/04/17	3	44.93	0	0.00	45.05	3	2,556	0.12%
2019/04/16	1	45.00	1	45.00	45.20	0	2,556	0.00%
2019/04/15	4	44.90	0	0.00	44.95	4	2,555	0.16%
2019/04/12	2	44.98	0	0.00	45.00	2	2,556	0.08%
2019/04/10	0	0.00	1	45.70	45.85	-1	2,526	-0.04%
2019/04/09	1	45.45	0	0.00	45.50	1	2,524	0.04%
2019/04/08	1	45.40	1	45.85	45.40	0	2,534	0.00%
2019/04/03	1	45.75	0	0.00	45.85	1	2,569	0.04%
2019/04/01	0	0.00	4	46.44	46.45	-4	2,618	-0.15%
2019/03/29	0	0.00	1	46.10	46.10	-1	2,600	-0.04%
2019/03/28	1	46.15	2	46.05	46.05	-1	2,665	-0.04%
2019/03/26	1	45.80	0	0.00	46.25	1	3,093	0.03%
2019/03/25	2	45.48	0	0.00	45.85	2	3,088	0.06%
2019/03/22	1	45.80	0	0.00	45.90	1	3,047	0.03%
2019/03/21	2	45.88	0	0.00	45.90	2	3,039	0.07%
2019/03/20	1	45.45	0	0.00	45.65	1	3,038	0.03%
2019/03/15	1	44.90	0	0.00	45.35	1	3,062	0.03%
2019/03/14	0	0.00	4	45.23	45.10	-4	3,043	-0.13%
2019/03/13	0	0.00	4	45.64	45.60	-4	3,033	-0.13%
2019/03/12	2	46.10	1	46.55	46.60	1	2,990	0.03%
2019/03/11	60	46.14	0	0.00	46.10	60	3,015	1.99%
2019/03/07	1	45.10	0	0.00	45.15	1	3,029	0.03%
2019/03/06	25	44.98	0	0.00	44.85	25	3,051	0.82%
2019/03/05	16	45.08	0	0.00	45.10	16	3,074	0.52%
2019/02/27	20	45.13	0	0.00	45.00	20	3,082	0.65%
2019/02/26	6	45.27	5	45.20	45.40	1	3,063	0.03%
2019/02/25	5	45.15	2	45.55	45.45	3	3,052	0.10%
2019/02/22	10	45.00	0	0.00	45.00	10	3,019	0.33%
2019/02/21	10	45.10	0	0.00	45.20	10	2,998	0.33%
2019/02/20	5	45.12	1	45.15	45.15	4	2,978	0.13%
2019/02/18	57	45.14	1	45.15	45.30	56	2,944	1.90%
2019/02/13	1	44.10	0.5	44.55	44.35	0.5	2,855	0.02%
2019/02/11	2	43.23	0	0.00	43.25	2	2,811	0.07%
2019/01/29	7	43.04	0	0.00	43.40	7	2,811	0.25%
2019/01/28	10	43.35	1	43.30	43.35	9	2,786	0.32%
2019/01/25	24	43.75	0	0.00	43.65	24	2,754	0.87%
2019/01/24	10	43.95	2	43.95	44.05	8	2,738	0.29%
2019/01/23	1	43.80	0	0.00	43.95	1	2,737	0.04%
2019/01/22	2	43.98	2	44.10	43.90	0	2,734	0.00%
2019/01/21	2	44.18	0	0.00	44.20	2	2,729	0.07%
2019/01/16	4	44.40	0	0.00	44.45	4	2,826	0.14%
2019/01/14	20	44.30	0	0.00	44.40	20	2,842	0.70%
2019/01/10	0	0.00	4	44.04	44.15	-4	2,920	-0.14%
2019/01/08	1.1	44.05	15	44.00	44.00	-13.9	2,906	-0.48%
2019/01/07	1	43.55	1	43.50	43.60	0	2,895	0.00%
2018/12/28	0	0.00	8	42.98	43.20	-8	3,196	-0.25%
2018/12/27	1	42.90	1	42.75	42.45	0	3,289	0.00%
2018/12/26	8	42.31	0	0.00	42.10	8	3,311	0.24%
2018/12/25	6	42.65	0	0.00	42.75	6	3,304	0.18%
2018/12/24	1	43.50	1	43.45	43.45	0	3,306	0.00%
2018/12/21	3	44.45	0	0.00	44.60	3	3,581	0.08%
2018/12/20	4	42.34	0	0.00	43.15	4	3,580	0.11%
2018/12/19	4	43.34	0.8	44.00	43.45	3.2	3,355	0.10%
2018/12/13	3	46.07	0	0.00	45.80	3	3,221	0.09%
2018/12/12	2	46.08	0	0.00	45.90	2	3,261	0.06%
2018/12/11	1	45.30	1	45.60	46.10	0	3,275	0.00%
2018/12/10	4	45.20	0	0.00	45.00	4	3,310	0.12%
2018/12/07	1	45.25	1	45.10	45.10	0	3,343	0.00%
2018/12/06	11	46.15	23	46.12	45.55	-12	3,538	-0.34%
2018/12/05	2	46.35	6	45.97	46.35	-4	3,627	-0.11%
2018/12/04	2	46.30	0	0.00	46.25	2	3,676	0.05%
2018/12/03	3	45.93	0	0.00	45.85	3	3,681	0.08%
2018/11/30	1	44.20	0	0.00	44.20	1	3,645	0.03%
2018/11/29	2	44.40	0	0.00	44.30	2	3,703	0.05%
2018/11/28	0	0.00	10	44.18	44.45	-10	3,802	-0.26%
2018/11/26	0	0.00	6	43.80	43.50	-6	4,078	-0.15%
2018/11/21	1	43.45	0	0.00	43.45	1	4,111	0.02%
2018/11/20	2	43.80	0	0.00	43.70	2	4,120	0.05%
2018/11/16	2	43.40	0	0.00	43.40	2	4,191	0.05%
2018/11/13	2	42.90	0	0.00	43.00	2	4,366	0.05%
2018/11/12	5	43.35	0	0.00	43.40	5	4,373	0.11%
2018/11/06	0	0.00	10	42.50	42.30	-10	4,345	-0.23%
2018/11/05	0	0.00	4	41.98	42.35	-4	4,349	-0.09%
2018/11/02	0	0.00	1	42.35	42.25	-1	4,339	-0.02%
2018/10/31	13	42.00	0	0.00	42.00	13	4,318	0.30%
2018/10/22	1	43.10	3	43.40	43.10	-2	4,230	-0.05%
2018/10/19	8	42.59	0	0.00	42.85	8	4,204	0.19%
2018/10/17	1	44.35	0	0.00	43.80	1	4,090	0.02%
2018/10/16	4	44.01	0	0.00	44.00	4	4,072	0.10%
2018/10/12	0	0.00	1	43.70	44.30	-1	4,039	-0.02%
2018/10/11	2	43.80	19	44.35	43.40	-17	3,987	-0.43%
2018/10/09	2	46.35	0	0.00	46.45	2	3,806	0.05%
2018/10/08	27	46.80	10	46.20	46.90	17	3,753	0.45%
2018/10/05	5	47.09	31	46.31	46.25	-26	3,671	-0.71%
2018/10/04	4	47.04	3	47.10	47.20	1	3,560	0.03%
2018/10/03	6	47.51	0	0.00	47.55	6	3,507	0.17%
2018/10/02	5	47.91	3	48.00	48.00	2	3,434	0.06%
2018/10/01	7	48.17	5	48.02	48.40	2	3,330	0.06%
2018/09/28	2	46.50	0	0.00	46.50	2	3,133	0.06%
2018/09/27	14	46.04	1	46.20	46.10	13	3,037	0.43%
2018/09/26	5	45.31	0	0.00	45.35	5	2,949	0.17%
2018/09/25	0	0.00	2	44.90	44.75	-2	2,925	-0.07%
2018/09/21	4	44.93	0	0.00	44.75	4	2,912	0.14%
2018/09/20	3	44.88	0	0.00	44.80	3	2,905	0.10%
2018/09/19	0	0.00	3	44.70	44.75	-3	2,897	-0.10%
2018/09/18	1	44.75	0	0.00	44.85	1	2,852	0.04%
2018/09/14	1	46.00	11	45.87	45.85	-10	2,803	-0.36%
2018/09/13	4	45.43	1	45.20	45.50	3	2,763	0.11%
2018/09/12	3	46.52	0	0.00	45.40	3	2,732	0.11%
2018/09/11	15	46.07	1	46.10	46.20	14	2,542	0.55%
2018/09/10	3	45.00	3	45.03	44.95	0	2,413	0.00%
2018/09/07	2	44.60	1	44.60	44.60	1	2,343	0.04%
2018/09/06	0	0.00	6	44.55	44.50	-6	2,308	-0.26%
2018/09/05	2	44.53	0	0.00	44.10	2	2,245	0.09%
2018/09/04	10	44.95	2	44.75	44.50	8	2,197	0.36%
2018/09/03	4	44.34	1	44.50	44.00	3	2,085	0.14%
2018/08/31	3	42.22	3	42.30	42.35	0	1,854	0.00%
2018/08/29	1	41.50	1	41.50	41.50	0	1,811	0.00%
2018/08/28	1	41.20	0	0.00	41.20	1	1,826	0.05%
2018/08/24	1	41.05	0	0.00	41.10	1	1,910	0.05%
2018/08/23	4	41.40	0	0.00	41.50	4	1,991	0.20%
2018/08/21	0	0.00	1	43.20	43.20	-1	1,846	-0.05%
2018/08/20	0	0.00	1	43.15	43.10	-1	1,855	-0.05%
2018/08/15	0	0.00	6	42.90	42.80	-6	1,906	-0.31%
2018/08/13	0	0.00	6	42.75	42.70	-6	2,023	-0.30%
2018/08/09	2	43.35	0	0.00	43.35	2	2,087	0.10%
2018/08/08	0	0.00	2	43.50	43.45	-2	2,169	-0.09%
2018/08/06	3	43.57	0	0.00	43.20	3	2,228	0.13%
2018/08/02	0	0.00	1	42.95	42.95	-1	2,189	-0.05%
2018/08/01	1	43.00	0	0.00	42.95	1	2,180	0.05%
2018/07/31	1	43.10	0	0.00	43.00	1	2,172	0.05%
2018/07/26	1	42.25	0	0.00	42.25	1	2,135	0.05%
2018/07/18	1	42.15	0	0.00	42.45	1	2,180	0.05%
2018/07/17	0	0.00	1	42.15	42.20	-1	2,205	-0.05%
2018/07/12	0	0.00	1	42.15	42.25	-1	2,237	-0.04%
2018/07/09	0	0.00	0.2	41.85	41.85	-0.2	2,247	-0.01%
2018/07/05	1	41.85	0	0.00	42.00	1	2,261	0.04%
2018/07/03	0	0.00	9	41.85	41.85	-9	2,327	-0.39%
2018/06/26	0	0.00	5	41.85	41.80	-5	2,332	-0.21%
2018/06/25	2	42.83	0	42.70	42.60	2	2,291	0.09%
2018/06/21	5	43.55	0	0.00	43.30	5	2,268	0.22%
2018/06/20	1	43.50	4	43.20	43.50	-3	2,260	-0.13%
2018/06/19	1	42.80	0	0.00	42.65	1	2,216	0.05%
2018/06/13	0	0.00	1	42.70	43.00	-1	2,134	-0.05%
2018/06/11	0	0.00	1	43.20	42.75	-1	2,145	-0.05%
2018/06/08	3	42.70	3	42.97	42.75	0	2,123	0.00%
2018/06/06	0	0.00	2	43.38	43.45	-2	2,074	-0.10%
2018/06/04	0	0.00	1	43.25	43.20	-1	2,040	-0.05%
2018/06/01	1	43.00	0	0.00	43.00	1	1,993	0.05%
2018/05/31	18	42.93	6	42.90	43.20	12	1,955	0.61%
2018/05/28	0	0.00	2	41.95	42.05	-2	1,852	-0.11%
2018/05/25	0	0.00	2	41.70	41.60	-2	1,820	-0.11%
2018/05/24	0	0.00	1	42.25	42.25	-1	1,788	-0.06%
2018/05/23	0	0.00	3	42.05	42.10	-3	1,761	-0.17%
2018/05/18	0	0.00	2	41.60	41.60	-2	1,648	-0.12%
2018/05/16	3	41.20	3	40.95	41.40	0	1,581	0.00%
2018/05/15	2	40.70	1	40.85	40.80	1	1,531	0.07%
2018/05/04	0	0.00	2	39.75	39.80	-2	1,866	-0.11%
2018/05/02	0	0.00	2	40.15	40.15	-2	2,015	-0.10%
2018/04/24	3	39.93	0	0.00	39.90	3	2,327	0.13%
2018/04/23	1	40.25	0	0.00	40.35	1	2,336	0.04%
2018/04/19	2	39.95	0	0.00	39.95	2	2,377	0.08%
2018/04/18	0	0.00	1	39.55	39.80	-1	2,456	-0.04%
2018/04/13	0	39.65	0	0.00	39.60	0	2,544	0.00%
2018/04/12	0	0.00	1	39.60	39.65	-1	2,594	-0.04%
2018/04/03	0	0.00	15	38.75	38.80	-15	2,702	-0.55%
2018/04/02	1	39.00	6	38.95	38.95	-5	2,717	-0.19%
2018/03/31	4	39.15	0	0.00	39.05	4	2,716	0.15%
2018/03/30	2	39.15	0	0.00	39.25	2	2,710	0.07%
2018/03/28	1	38.40	0	0.00	38.35	1	2,679	0.04%
2018/03/27	1	38.55	0	0.00	38.45	1	2,678	0.04%
2018/03/23	1	38.30	1	38.25	38.30	0	2,691	0.00%
2018/03/22	1	38.60	0	0.00	38.60	1	2,689	0.04%
2018/03/16	1	38.65	0	0.00	38.65	1	2,839	0.04%
2018/03/14	1	38.90	0	0.00	38.95	1	2,873	0.03%
2018/03/13	2	38.93	0	0.00	38.90	2	2,913	0.07%
2018/03/12	1	38.95	0	0.00	39.00	1	2,942	0.03%
2018/03/08	0	0.00	2	38.45	38.50	-2	2,983	-0.07%
2018/03/07	0	0.00	3	38.45	38.35	-3	3,013	-0.10%
2018/03/06	0	0.00	1	38.50	38.30	-1	3,085	-0.03%
2018/03/05	0	0.00	1	38.40	38.30	-1	4,182	-0.02%
2018/03/02	0	0.00	1	38.55	38.60	-1	4,221	-0.02%
2018/02/27	12	38.93	0	0.00	38.95	12	4,290	0.28%
2018/02/21	6	38.60	0	0.00	38.45	6	4,308	0.14%
2018/02/12	1	38.30	0	0.00	38.30	1	4,320	0.02%
2018/02/09	0	0.00	1	37.85	38.05	-1	4,341	-0.02%
2018/02/07	2	38.48	0	0.00	38.10	2	4,402	0.05%
2018/02/06	1	38.00	35	37.89	38.20	-34	4,434	-0.77%
2018/01/31	1	40.00	4	39.96	40.00	-3	4,281	-0.07%
2018/01/30	2	40.78	0	0.00	40.10	2	4,243	0.05%
2018/01/29	1	41.15	0	0.00	41.05	1	4,180	0.02%
2018/01/26	5	40.48	3	40.25	40.65	2	4,100	0.05%
2018/01/23	1	40.00	0	0.00	40.05	1	3,925	0.03%
2018/01/22	6	40.16	0	0.00	40.30	6	3,852	0.16%
2018/01/16	1	39.80	2	39.85	39.80	-1	3,632	-0.03%
2018/01/15	3	39.93	1	40.20	39.90	2	3,618	0.06%
2018/01/11	1	39.45	1	39.40	39.50	0	3,505	0.00%
2018/01/09	0	0.00	22	39.57	39.60	-22	3,479	-0.63%
2018/01/08	21	39.11	0	0.00	39.00	21	3,443	0.61%
2018/01/03	1	39.90	11	39.96	39.60	-10	3,386	-0.30%
2018/01/02	6	38.93	1	38.60	39.05	5	3,284	0.15%