台肥 (1722)-永豐金-苓雅券商分點個股進出

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
63.8
漲跌
▲1.5
漲幅
+2.41%
成交量
3,676張
產業
上市化學類股
598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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/05/31	0	0.00	1	63.20	63.80	-1	2,876	-0.03%
2024/05/30	4	62.40	0	0.00	62.30	4	2,843	0.14%
2024/05/29	0	0.00	1	62.80	62.60	-1	2,803	-0.04%
2024/05/28	0.3	63.50	1	63.20	63.20	-0.7	2,771	-0.03%
2024/05/27	0	0.00	2	63.30	63.30	-2	2,742	-0.07%
2024/05/24	0.1	63.13	0	0.00	63.20	0.1	2,724	0.00%
2024/05/23	1	63.00	1	62.91	63.10	0	2,721	0.00%
2024/05/21	0.4	63.50	0	0.00	63.50	0.4	2,674	0.02%
2024/05/17	2	64.00	0	0.00	64.00	2	2,628	0.08%
2024/05/15	0.3	64.38	2	63.90	63.70	-1.7	2,580	-0.07%
2024/05/14	0	0.00	0.5	64.40	63.90	-0.5	2,570	-0.02%
2024/05/13	1	64.20	0.7	64.56	64.40	0.3	2,551	0.01%
2024/05/10	2.8	64.52	0	0.00	64.70	2.8	2,528	0.11%
2024/05/09	0.5	65.28	1.5	64.97	64.60	-1	2,509	-0.04%
2024/05/08	0	0.00	4	64.95	65.00	-4	2,519	-0.16%
2024/05/07	0	0.00	1.2	65.73	65.90	-1.2	2,552	-0.05%
2024/05/06	2.7	66.44	0	0.00	66.40	2.7	2,617	0.10%
2024/05/03	2.3	66.01	0	0.00	65.70	2.3	2,569	0.09%
2024/05/02	9	66.72	5	66.62	67.00	4	2,500	0.16%
2024/04/30	3	65.53	8	66.05	65.40	-5	2,422	-0.21%
2024/04/29	2.2	66.45	3	66.07	66.60	-0.8	2,373	-0.03%
2024/04/26	1	64.50	0	0.00	64.60	1	2,297	0.04%
2024/04/25	4.6	64.98	0	0.00	64.90	4.6	2,275	0.20%
2024/04/24	3.1	64.17	2	64.15	64.20	1.1	2,215	0.05%
2024/04/23	2.3	63.13	0	0.00	64.00	2.3	2,184	0.11%
2024/04/22	0	0.00	1	63.80	63.20	-1	2,125	-0.05%
2024/04/19	1	62.30	1.5	63.30	62.40	-0.5	2,029	-0.02%
2024/04/18	1	61.70	0	0.00	62.20	1	1,930	0.05%
2024/04/17	0.5	62.00	0	0.00	61.60	0.5	1,876	0.03%
2024/04/11	0	0.00	1	63.40	63.20	-1	1,812	-0.06%
2024/04/10	0	0.00	0	63.70	63.60	0	1,822	0.00%
2024/04/08	0.1	63.40	0	63.60	63.40	0.1	1,858	0.01%
2024/04/01	0	0.00	4	63.35	63.30	-4	1,856	-0.22%
2024/03/29	0	0.00	3	63.10	63.00	-3	1,856	-0.16%
2024/03/28	5	63.40	2	63.10	63.30	3	1,860	0.16%
2024/03/27	2	63.15	0	0.00	63.10	2	1,942	0.10%
2024/03/26	0.1	63.10	0	0.00	62.90	0.1	2,073	0.00%
2024/03/22	0.1	64.40	0	0.00	63.60	0.1	2,233	0.00%
2024/03/21	1	64.00	4	64.45	64.70	-3	2,328	-0.13%
2024/03/20	1.1	64.36	0	0.00	63.80	1.1	2,629	0.04%
2024/03/19	0.1	64.00	4	63.80	63.40	-3.9	2,705	-0.14%
2024/03/15	0	65.30	8	65.01	64.50	-8	2,727	-0.29%
2024/03/11	2	65.40	0.2	65.44	65.30	1.8	2,708	0.07%
2024/03/08	2.2	66.40	2	65.20	65.10	0.2	2,709	0.01%
2024/03/07	0	0.00	2	67.15	67.00	-2	2,670	-0.07%
2024/03/06	1	67.00	0	0.00	67.60	1	2,663	0.04%
2024/03/05	7	66.53	6	66.70	66.70	1	2,680	0.04%
2024/03/04	1	66.60	1	66.50	66.70	0	2,705	0.00%
2024/02/29	0	0.00	1	66.70	66.60	-1	2,712	-0.04%
2024/02/27	4	66.20	3	66.00	66.00	1	2,704	0.04%
2024/02/26	1	67.00	0	0.00	66.50	1	2,687	0.04%
2024/02/23	0	0.00	6	67.47	67.30	-6	2,679	-0.22%
2024/02/22	0.9	68.00	0	0.00	67.90	0.9	2,673	0.03%
2024/02/21	10.2	67.91	0	0.00	67.70	10.2	2,677	0.38%
2024/02/20	0	0.00	0	67.80	67.30	0	2,684	0.00%
2024/02/15	11.6	66.21	1	66.20	67.10	10.6	2,732	0.39%
2024/02/05	1	66.50	0	0.00	66.20	1	2,727	0.04%
2024/02/02	0	0.00	2	66.80	66.80	-2	2,717	-0.07%
2024/02/01	2.3	67.40	0	0.00	67.30	2.3	2,715	0.08%
2024/01/31	0	0.00	5	68.20	68.00	-5	2,698	-0.19%
2024/01/30	0	0.00	5.3	68.79	68.60	-5.3	2,672	-0.20%
2024/01/29	2	66.00	9	68.53	68.70	-7	2,616	-0.27%
2024/01/26	0	0.00	2	64.80	65.00	-2	2,539	-0.08%
2024/01/23	0	0.00	1	63.40	63.40	-1	2,571	-0.04%
2024/01/22	0	0.00	2	63.40	63.10	-2	2,574	-0.08%
2024/01/19	12	62.92	11	62.90	62.90	1	2,568	0.04%
2024/01/18	0	0.00	1.8	63.17	63.00	-1.8	2,562	-0.07%
2024/01/17	11	64.10	11.2	62.81	62.80	-0.2	2,554	-0.01%
2024/01/16	6	65.00	11	64.34	64.20	-5	2,516	-0.20%
2024/01/15	0.4	65.70	0	0.00	65.40	0.4	2,510	0.01%
2024/01/10	2	65.60	0	0.00	65.60	2	2,549	0.08%
2024/01/09	0	0.00	4	66.70	66.70	-4	2,538	-0.16%
2024/01/05	6	67.70	1	68.30	67.80	5	2,578	0.19%
2024/01/04	0	0.00	1.1	67.90	67.90	-1.1	2,600	-0.04%
2024/01/03	0	0.00	6	68.07	68.00	-6	2,654	-0.23%
2024/01/02	1.5	68.17	2.1	68.41	68.70	-0.6	2,686	-0.02%
2023/12/29	2	66.80	0	67.60	67.60	2	2,663	0.07%
2023/12/28	9.1	66.85	1	66.30	66.90	8.1	2,673	0.30%
2023/12/27	7.1	66.72	1	66.60	66.60	6.1	2,681	0.23%
2023/12/26	3.2	66.99	0	0.00	66.80	3.2	2,690	0.12%
2023/12/25	3	66.93	0	0.00	66.80	3	2,690	0.11%
2023/12/21	1	66.00	0	0.00	66.40	1	2,582	0.04%
2023/12/20	3	67.33	18	67.50	68.30	-15	2,454	-0.61%
2023/12/19	0	0.00	5	66.70	67.10	-5	2,366	-0.21%
2023/12/18	0	0.00	6	67.00	66.80	-6	2,281	-0.26%
2023/12/15	0	0.00	13	69.22	68.20	-13	2,168	-0.60%
2023/12/14	0	0.00	10	66.71	67.50	-10	1,849	-0.54%
2023/12/12	0	0.00	1	64.40	64.50	-1	1,770	-0.06%
2023/12/11	0	0.00	1	64.30	64.30	-1	1,787	-0.06%
2023/12/08	0	0.00	1	63.30	63.50	-1	1,762	-0.06%
2023/12/06	1	63.80	0.1	64.00	63.80	0.9	1,759	0.05%
2023/12/05	0	0.00	0.2	63.67	63.80	-0.2	1,753	-0.01%
2023/12/01	0	0.00	2	63.80	63.60	-2	1,741	-0.11%
2023/11/30	5	63.70	0	0.00	63.70	5	1,746	0.29%
2023/11/29	0	0.00	1	63.90	64.10	-1	1,722	-0.06%
2023/11/28	0	0.00	15	63.18	63.40	-15	1,684	-0.89%
2023/11/27	0	0.00	1	63.00	62.70	-1	1,681	-0.06%
2023/11/24	0	0.00	0	62.70	62.70	0	1,696	0.00%
2023/11/20	1	61.90	0	0.00	61.90	1	1,821	0.05%
2023/11/15	0	0.00	1	62.30	62.10	-1	1,815	-0.06%
2023/11/06	8	61.00	0	61.20	61.00	8	1,902	0.42%
2023/10/31	0.1	60.39	0	0.00	59.30	0.1	1,940	0.00%
2023/10/27	0.1	60.60	0	0.00	60.40	0.1	1,947	0.00%
2023/10/26	0.1	60.10	0	0.00	60.10	0.1	1,965	0.00%
2023/10/25	0	0.00	7	60.80	60.50	-7	1,973	-0.35%
2023/10/24	0	0.00	1	60.80	60.40	-1	1,993	-0.05%
2023/10/19	0	0.00	7	61.03	61.00	-7	2,045	-0.34%
2023/10/18	2	61.65	50	61.72	61.50	-48	2,097	-2.29%
2023/10/17	0	0.00	32	62.51	62.30	-32	2,083	-1.54%
2023/10/16	1	63.00	0	0.00	63.40	1	2,091	0.05%
2023/10/12	8	62.80	0	0.00	62.70	8	2,066	0.39%
2023/10/11	20	61.48	1	62.60	62.50	19	2,147	0.88%
2023/10/05	0	0.00	7	58.96	59.50	-7	2,053	-0.34%
2023/10/04	1	58.70	1	58.80	58.70	0	2,102	0.00%
2023/10/03	1	58.50	0	0.00	58.60	1	2,078	0.05%
2023/10/02	1	58.70	0.2	59.00	58.80	0.8	2,058	0.04%
2023/09/27	1	58.90	0	0.00	59.10	1	2,046	0.05%
2023/09/26	1	59.20	5	59.40	59.20	-4	2,040	-0.20%
2023/09/21	0.1	59.96	0	0.00	59.50	0.1	2,009	0.00%
2023/09/15	0	0.00	2	61.10	61.00	-2	1,945	-0.10%
2023/09/14	0	60.68	10	60.50	60.80	-10	1,887	-0.53%
2023/09/13	0	0.00	30	60.27	60.00	-30	1,850	-1.62%
2023/09/12	0	0.00	1	60.30	60.40	-1	1,853	-0.05%
2023/09/11	5	60.40	0	0.00	60.10	5	1,838	0.27%
2023/09/07	0	0.00	2	60.20	60.40	-2	1,833	-0.11%
2023/09/01	18	60.40	0	0.00	60.40	18	1,853	0.97%
2023/08/30	0	0.00	1	60.10	60.10	-1	1,837	-0.05%
2023/08/29	0	60.00	0	59.70	59.80	0	1,818	0.00%
2023/08/28	3.1	59.11	0	0.00	58.90	3.1	1,807	0.17%
2023/08/25	2	59.70	0	0.00	59.60	2	1,814	0.11%
2023/08/24	10	62.70	0	0.00	62.70	10	1,752	0.57%
2023/08/23	0	0.00	1	63.80	63.20	-1	1,709	-0.06%
2023/08/21	0	0.00	2	62.90	62.70	-2	1,684	-0.12%
2023/08/15	1	63.00	0	0.00	62.70	1	1,658	0.06%
2023/08/14	1	61.30	1	62.30	62.20	0	1,648	0.00%
2023/08/11	0	62.40	0	0.00	62.00	0	1,619	0.00%
2023/08/10	1	62.70	5	62.66	62.60	-4	1,586	-0.25%
2023/08/09	0	63.90	1	63.50	63.40	-1	1,578	-0.07%
2023/08/08	0	0.00	1	63.00	63.00	-1	1,550	-0.06%
2023/08/04	2	63.20	0	0.00	63.00	2	1,567	0.13%
2023/08/01	0	0.00	2	64.80	64.40	-2	1,622	-0.12%
2023/07/27	0	0.00	2	64.85	64.60	-2	1,625	-0.12%
2023/07/26	0	0.00	0	64.80	64.60	0	1,614	0.00%
2023/07/25	0	0.00	0.1	64.70	64.80	-0.1	1,620	-0.01%
2023/07/21	4.1	64.58	4	64.60	64.50	0.1	1,614	0.01%
2023/07/20	1	63.60	1	63.70	63.60	0	1,583	0.00%
2023/07/19	0	0.00	18	63.10	63.20	-18	1,583	-1.14%
2023/07/18	1	63.10	0	0.00	63.10	1	1,593	0.06%
2023/07/14	2	64.70	1	65.40	64.10	1	1,572	0.06%
2023/07/13	0	0.00	1	62.70	62.70	-1	1,466	-0.07%
2023/07/05	0	0.00	1	60.80	60.90	-1	1,413	-0.07%
2023/07/04	4	60.50	4	61.00	61.00	0	1,415	0.00%
2023/06/29	1	61.00	0	0.00	60.80	1	1,443	0.07%
2023/06/28	0	0.00	0.1	61.00	61.00	-0.1	1,436	-0.01%
2023/06/21	2	61.30	2	61.40	61.40	0	1,463	0.00%
2023/06/19	6	61.80	6	61.80	61.80	0	1,462	0.00%
2023/06/12	1	62.10	3	62.20	62.10	-2	1,472	-0.14%
2023/06/09	0	0.00	2	62.20	62.10	-2	1,489	-0.13%
2023/06/07	2	60.60	2	61.50	61.50	0	1,504	0.00%
2023/06/02	0	0.00	1	60.50	60.70	-1	1,527	-0.07%
2023/06/01	1	60.40	0	0.00	60.40	1	1,528	0.07%
2023/05/31	1	60.10	0	0.00	60.60	1	1,529	0.07%
2023/05/30	1	59.70	0	0.00	60.00	1	1,503	0.07%
2023/05/16	0	59.90	0	0.00	59.80	0	1,509	0.00%
2023/05/08	0	0.00	0.1	60.10	60.80	-0.1	1,463	-0.01%
2023/05/04	0	0.00	1	58.90	59.10	-1	1,467	-0.07%
2023/05/02	1	59.50	0	59.40	59.50	1	1,512	0.06%
2023/04/28	0	0.00	1	58.80	59.10	-1	1,515	-0.07%
2023/04/27	1	58.60	0	0.00	58.50	1	1,503	0.07%
2023/04/26	0	58.60	14	58.31	58.70	-14	1,497	-0.93%
2023/04/25	2	57.90	1	58.40	57.90	1	1,470	0.07%
2023/04/24	1	58.00	0.1	58.20	57.70	0.9	1,447	0.06%
2023/04/21	0.2	57.87	1	58.00	57.40	-0.8	1,444	-0.06%
2023/04/14	9	57.70	0	0.00	57.70	9	1,417	0.64%
2023/04/13	9	57.80	0	0.00	57.70	9	1,407	0.64%
2023/04/11	0	57.50	1	57.20	57.50	-1	1,387	-0.07%
2023/04/10	0	56.90	0	0.00	56.80	0	1,379	0.00%
2023/03/31	1	56.10	0	0.00	56.00	1	1,379	0.07%
2023/03/30	0	56.20	0	0.00	56.00	0	1,382	0.00%
2023/03/29	0	56.80	0	0.00	56.30	0	1,366	0.00%
2023/03/28	0	56.85	0	0.00	56.50	0	1,380	0.00%
2023/03/27	0	56.50	0	0.00	56.60	0	1,391	0.00%
2023/03/21	1	56.30	0	0.00	56.40	1	1,401	0.07%
2023/03/20	1	55.90	13	55.88	55.80	-12	1,399	-0.86%
2023/03/17	0	56.40	1	56.10	55.90	-1	1,398	-0.07%
2023/03/15	0	0.00	9	56.60	56.20	-9	1,401	-0.64%
2023/03/14	8	55.80	1	56.00	56.50	7	1,423	0.49%
2023/03/13	2	55.95	0	0.00	56.10	2	1,415	0.14%
2023/03/10	2	56.20	0	0.00	56.20	2	1,410	0.14%
2023/03/09	3	57.43	2	57.50	57.30	1	1,399	0.07%
2023/03/08	1	57.80	0	0.00	57.80	1	1,396	0.07%
2023/03/07	4	58.50	0	0.00	58.50	4	1,377	0.29%
2023/03/03	1	57.70	0	0.00	57.90	1	1,383	0.07%
2023/03/01	5	57.10	0	0.00	57.30	5	1,399	0.36%
2023/02/23	1	57.60	0	0.00	57.80	1	1,381	0.07%
2023/02/20	11	57.60	2	57.20	57.50	9	1,372	0.66%
2023/02/09	3	56.30	3	56.20	56.20	0	1,480	0.00%
2023/02/08	0	56.60	0	0.00	56.60	0	1,482	0.00%
2023/02/07	0	0.00	0	57.10	56.80	0	1,469	0.00%
2023/02/06	0	0.00	0.2	57.00	56.70	-0.2	1,461	-0.01%
2023/02/03	6	57.15	0	0.00	57.10	6	1,449	0.41%
2023/02/02	4	56.50	0	0.00	56.60	4	1,415	0.28%
2023/02/01	1	55.10	3	55.90	55.60	-2	1,398	-0.14%
2023/01/31	3	55.83	0.2	55.80	55.80	2.8	1,389	0.20%
2023/01/30	0	0.00	1	54.50	54.60	-1	1,353	-0.07%
2023/01/17	4	54.45	4	54.45	54.30	0	1,349	0.00%
2023/01/16	16	54.62	0	0.00	54.60	16	1,354	1.18%
2023/01/13	1	54.00	0	0.00	54.00	1	1,353	0.07%
2023/01/10	1	53.40	0	0.00	53.40	1	1,360	0.07%
2023/01/06	0.1	53.37	0	0.00	53.30	0.1	1,374	0.01%
2023/01/05	0.1	53.30	0	0.00	53.10	0.1	1,399	0.00%
2023/01/04	0.1	53.70	0	0.00	53.30	0.1	1,404	0.00%
2022/12/30	3	53.00	3	53.50	53.50	0	1,444	0.00%
2022/12/29	1.1	53.01	0	0.00	53.10	1.1	1,443	0.07%
2022/12/28	2	53.70	2	53.30	53.30	0	1,437	0.00%
2022/12/26	3	53.33	1	53.20	53.40	2	1,446	0.14%
2022/12/23	0	53.50	0	0.00	53.10	0	1,470	0.00%
2022/12/22	1.1	53.51	0	0.00	53.40	1.1	1,541	0.07%
2022/12/20	3	53.20	0	0.00	53.20	3	1,643	0.18%
2022/12/19	0.1	53.50	0	0.00	53.80	0.1	1,693	0.00%
2022/12/16	1	53.40	0	0.00	53.50	1	1,706	0.06%
2022/12/12	1	54.20	0	0.00	54.30	1	1,744	0.06%
2022/12/09	0	55.00	0	0.00	55.00	0	1,779	0.00%
2022/12/07	2	54.60	0	0.00	54.80	2	1,772	0.11%
2022/12/06	2.1	55.20	0	0.00	55.20	2.1	1,773	0.12%
2022/12/02	0	56.30	0	0.00	56.10	0	1,763	0.00%
2022/12/01	0	56.40	1	57.00	56.20	-1	1,788	-0.05%
2022/11/29	0	55.60	0	0.00	55.90	0	1,762	0.00%
2022/11/24	1	55.80	0	0.00	56.00	1	1,818	0.06%
2022/11/23	0	0.00	10.1	55.40	54.80	-10.1	1,838	-0.55%
2022/11/21	0	0.00	2	54.90	55.10	-2	1,871	-0.11%
2022/11/18	0	0.00	1	54.80	54.90	-1	1,951	-0.05%
2022/11/15	3	54.80	3	55.20	55.20	0	2,095	0.00%
2022/11/14	0	0.00	0	55.50	55.50	0	2,094	0.00%
2022/11/11	0	0.00	0.2	55.00	55.00	-0.2	2,102	-0.01%
2022/11/04	0	0.00	1	53.80	54.00	-1	2,141	-0.05%
2022/11/03	0	0.00	1	53.30	53.40	-1	2,156	-0.05%
2022/10/31	0.1	52.80	0	0.00	52.30	0.1	2,220	0.00%
2022/10/28	1	52.70	0	0.00	52.20	1	2,252	0.04%
2022/10/25	20	51.35	0	0.00	51.10	20	2,290	0.87%
2022/10/21	0	0.00	2	52.05	51.60	-2	2,323	-0.09%
2022/10/20	11.1	50.73	1	51.00	50.90	10.1	2,327	0.43%
2022/10/19	1.2	51.92	0	0.00	51.50	1.2	2,330	0.05%
2022/10/18	1	51.50	0	0.00	51.90	1	2,330	0.04%
2022/10/17	10	50.80	0	51.20	51.60	10	2,324	0.43%
2022/10/14	1	51.90	0	0.00	51.60	1	2,318	0.04%
2022/10/13	13	51.85	0	0.00	51.60	13	2,317	0.56%
2022/10/12	10	52.45	3	53.00	52.80	7	2,299	0.31%
2022/10/11	1	53.50	0	0.00	53.30	1	2,288	0.04%
2022/10/06	0	0.00	2	54.90	54.90	-2	2,277	-0.09%
2022/10/04	1	55.00	2	54.80	55.00	-1	2,325	-0.04%
2022/10/03	4	54.45	0	0.00	54.30	4	2,357	0.17%
2022/09/30	4	54.93	1	55.00	55.10	3	2,379	0.13%
2022/09/29	10	55.10	4	54.00	54.50	6	2,434	0.25%
2022/09/28	1	54.80	0	0.00	53.40	1	2,398	0.04%
2022/09/27	2	54.90	6	55.77	55.00	-4	2,384	-0.17%
2022/09/26	2.1	55.86	0	0.00	55.90	2.1	2,376	0.09%
2022/09/23	8.1	58.20	1	58.10	58.10	7.1	2,352	0.30%
2022/09/22	1	58.70	1	59.00	58.80	0	2,365	0.00%
2022/09/21	1	59.90	0	0.00	59.60	1	2,353	0.04%
2022/09/20	1	60.20	0	0.00	60.10	1	2,374	0.04%
2022/09/19	0.1	60.40	0	0.00	60.20	0.1	2,402	0.00%
2022/09/16	0.1	61.40	0	0.00	60.30	0.1	2,426	0.00%
2022/09/15	1	61.30	0	0.00	61.30	1	2,423	0.04%
2022/09/14	2.1	61.31	0	0.00	61.10	2.1	2,450	0.09%
2022/09/13	0	0.00	0.2	62.60	61.90	-0.2	2,484	-0.01%
2022/09/08	10	61.80	0	0.00	61.80	10	2,611	0.38%
2022/09/07	0.2	60.60	0	0.00	60.10	0.2	2,595	0.01%
2022/09/06	1	61.80	0	0.00	61.00	1	2,591	0.04%
2022/09/05	0.1	61.80	0	0.00	61.70	0.1	2,601	0.00%
2022/09/01	1.1	62.21	0	0.00	62.00	1.1	2,620	0.04%
2022/08/31	0.1	63.30	0	0.00	62.90	0.1	2,598	0.00%
2022/08/29	12.1	63.40	0	0.00	63.50	12.1	2,608	0.46%
2022/08/26	1.2	63.66	0	0.00	64.10	1.2	2,603	0.04%
2022/08/25	75	65.93	0	0.00	65.90	75	2,593	2.89%
2022/08/24	1	65.00	0	0.00	64.70	1	2,526	0.04%
2022/08/23	0	65.80	4	65.80	65.10	-4	2,464	-0.16%
2022/08/22	0	66.60	0	0.00	66.10	0	2,433	0.00%
2022/08/19	6.1	66.30	0	0.00	66.20	6.1	2,430	0.25%
2022/08/18	5	66.46	4	66.30	66.30	1	2,441	0.04%
2022/08/17	2	66.55	1	66.80	66.40	1	2,449	0.04%
2022/08/16	1	66.30	0	0.00	66.20	1	2,454	0.04%
2022/08/15	1	66.50	15	66.47	66.90	-14	2,463	-0.57%
2022/08/11	0	0.00	6	65.40	65.50	-6	2,472	-0.24%
2022/08/09	8	64.43	0	0.00	64.50	8	2,529	0.32%
2022/08/02	2.1	63.46	1	63.20	63.50	1.1	2,995	0.04%
2022/08/01	0.1	64.70	3	64.67	64.60	-2.9	3,145	-0.09%
2022/07/29	0.3	64.12	0	0.00	64.00	0.3	3,243	0.01%
2022/07/28	0.1	64.30	1	64.20	64.20	-1	3,280	-0.03%
2022/07/26	0	0.00	2	63.00	62.90	-2	3,326	-0.06%
2022/07/22	5	62.40	5	62.40	62.40	0	3,549	0.00%
2022/07/21	0.1	61.80	0	0.00	62.00	0.1	3,623	0.00%
2022/07/14	9	60.64	6	61.65	61.90	3	4,198	0.07%
2022/07/13	2	60.80	2	60.80	60.50	0	4,339	0.00%
2022/07/12	0.1	60.40	0	0.00	60.00	0.1	4,580	0.00%
2022/07/11	9.1	62.11	6	62.00	61.90	3.1	4,737	0.06%
2022/07/08	4	62.50	4	61.40	61.40	0	4,843	0.00%
2022/07/07	1	61.70	48	61.17	62.00	-47	5,086	-0.92%
2022/07/06	1	61.80	22	62.05	61.90	-21	5,572	-0.38%
2022/07/05	3	62.28	0	0.00	63.00	3	6,614	0.05%
2022/07/01	3	63.43	34	62.97	62.30	-31	7,394	-0.42%
2022/06/30	0	64.00	0	0.00	63.90	0	7,629	0.00%
2022/06/29	3	65.03	6	65.43	65.00	-3	7,681	-0.04%
2022/06/27	2	65.40	0	0.00	65.40	2	8,278	0.02%
2022/06/24	0	0.00	5	65.60	65.70	-5	8,853	-0.06%
2022/06/22	0	0.00	2.1	65.65	66.00	-2.1	9,014	-0.02%
2022/06/21	0	0.00	30	65.34	65.80	-30	9,128	-0.33%
2022/06/20	1	64.90	20	64.58	64.30	-19	9,327	-0.20%
2022/06/17	1	66.60	0	0.00	67.50	1	9,515	0.01%
2022/06/16	2	68.36	3	68.20	67.50	-1	9,506	-0.01%
2022/06/15	2	67.85	0	0.00	68.50	2	9,674	0.02%
2022/06/14	2	67.40	0	0.00	67.60	2	9,717	0.02%
2022/06/13	5.1	67.70	1	67.80	67.80	4.1	9,844	0.04%
2022/06/10	0	0.00	3	69.00	69.00	-3	10,198	-0.03%
2022/06/07	1	68.90	0	0.00	68.10	1	10,748	0.01%
2022/06/06	0	0.00	2	70.05	69.60	-2	10,846	-0.02%
2022/06/01	1	69.90	0	0.00	69.40	1	10,932	0.01%
2022/05/31	7	69.27	5	69.54	69.80	2	10,936	0.02%
2022/05/30	1	69.70	3	69.70	69.80	-2	10,924	-0.02%
2022/05/24	0	0.00	1	69.30	68.70	-1	11,020	-0.01%
2022/05/23	0	0.00	1	69.50	69.70	-1	10,970	-0.01%
2022/05/20	1	69.00	2	69.30	69.00	-1	10,950	-0.01%
2022/05/19	2	68.60	0	0.00	69.10	2	10,926	0.02%
2022/05/18	0	70.30	0	0.00	70.30	0	10,890	0.00%
2022/05/17	1	69.00	6	67.90	68.80	-5	10,856	-0.05%
2022/05/16	2	67.75	1	68.10	67.40	1	10,801	0.01%
2022/05/13	9.1	67.39	0	0.00	67.60	9.1	10,748	0.08%
2022/05/12	5.1	68.32	0	0.00	68.20	5.1	10,663	0.05%
2022/05/11	0	68.50	10.1	69.71	71.10	-10.1	10,578	-0.10%
2022/05/10	61.1	68.23	2	68.45	69.70	59.1	10,448	0.57%
2022/05/09	108.4	72.15	3	71.73	71.60	105.4	10,226	1.03%	大買/鉅額交易
2022/05/06	0	0.00	1	77.00	77.10	-1	10,051	-0.01%
2022/05/05	0	0.00	5.2	76.58	76.80	-5.2	9,958	-0.05%
2022/05/04	1	75.60	6	75.40	75.90	-5	9,932	-0.05%
2022/05/03	4	74.13	0	0.00	74.30	4	9,954	0.04%
2022/04/29	1.2	75.92	20	76.05	74.90	-18.8	9,976	-0.19%
2022/04/28	3	76.17	5	75.92	75.80	-2	9,974	-0.02%
2022/04/27	1	72.60	1	72.90	72.70	0	9,845	0.00%
2022/04/26	4	73.33	3	73.33	73.60	1	9,796	0.01%
2022/04/25	3	73.23	1	74.10	73.00	2	9,748	0.02%
2022/04/22	9.2	75.93	8	76.34	75.40	1.2	9,653	0.01%
2022/04/21	8.1	77.96	3	77.70	77.60	5.1	9,609	0.05%
2022/04/20	1	79.70	53	79.74	79.70	-52	9,547	-0.54%
2022/04/19	10	77.94	10	77.66	78.40	0	9,594	0.00%
2022/04/18	25	78.84	16	79.06	78.60	9	9,552	0.09%
2022/04/15	57	79.29	14	79.49	78.40	43	9,397	0.46%
2022/04/14	3	79.53	8	78.99	78.60	-5	9,244	-0.05%
2022/04/13	10	78.64	6	78.58	78.80	4	9,109	0.04%
2022/04/12	14.4	79.07	11	79.37	79.20	3.4	8,838	0.04%
2022/04/11	32.2	83.04	27	83.21	82.80	5.1	8,298	0.06%
2022/04/08	38.1	80.19	48	79.22	80.00	-9.9	7,229	-0.14%
2022/04/07	8	77.14	16	76.56	75.10	-8	6,642	-0.12%
2022/04/06	5	76.42	9	76.33	77.10	-4	6,431	-0.06%
2022/04/01	3	73.60	5	73.68	73.70	-2	6,169	-0.03%
2022/03/31	6	74.40	5	74.22	73.30	1	6,084	0.02%
2022/03/30	27	74.96	18	74.99	74.90	9	5,916	0.15%
2022/03/29	19	77.84	97	78.10	79.10	-78	5,462	-1.43%
2022/03/28	10	75.15	16	75.08	75.90	-6	4,853	-0.12%
2022/03/25	1	73.40	5	74.30	74.50	-4	4,697	-0.09%
2022/03/24	5	74.92	24	74.78	74.20	-19	4,677	-0.41%
2022/03/23	64	74.03	35	74.05	73.80	29	4,646	0.62%
2022/03/22	10	75.85	79	76.34	76.80	-69	4,421	-1.56%
2022/03/21	0	0.00	2	72.60	72.60	-2	4,172	-0.05%
2022/03/18	1	71.20	11	71.00	70.40	-10	4,123	-0.24%
2022/03/17	1	72.60	3.1	72.89	72.90	-2.1	3,977	-0.05%
2022/03/16	9.1	73.53	7	73.20	72.50	2.1	3,915	0.05%
2022/03/15	21	76.67	15	74.43	73.40	6	3,776	0.16%
2022/03/14	44	76.72	131.1	75.28	76.60	-87.1	3,428	-2.54%	大賣/
2022/03/11	2	71.10	2	71.80	71.70	0	2,950	0.00%
2022/03/10	0	0.00	51.2	71.03	71.70	-51.2	2,910	-1.76%
2022/03/09	5	70.90	45	72.12	70.90	-40	2,864	-1.40%
2022/03/07	0	0.00	8	70.04	70.20	-8	2,684	-0.30%
2022/03/04	50	70.10	5	70.06	69.90	45	2,655	1.69%
2022/03/03	5	70.26	0	0.00	70.60	5	2,686	0.19%
2022/03/02	16	69.79	7	70.61	70.80	9	2,732	0.33%
2022/03/01	0	0.00	3	69.60	69.70	-3	2,684	-0.11%
2022/02/25	15	68.70	0	0.00	68.40	15	2,704	0.55%
2022/02/24	22	68.60	22	67.00	67.00	0	2,706	0.00%
2022/02/23	1	68.30	0	0.00	68.40	1	2,683	0.04%
2022/02/21	12	68.80	12	68.60	68.60	0	2,753	0.00%
2022/02/17	7	68.60	0	0.00	68.70	7	2,891	0.24%
2022/02/11	2	68.10	2	68.60	68.60	0	3,131	0.00%
2022/02/09	0	0.00	3	68.50	68.50	-3	3,515	-0.09%
2022/02/08	0	0.00	7	67.70	68.10	-7	3,553	-0.20%
2022/01/26	0	0.00	1	66.79	66.80	-1	3,574	-0.03%
2022/01/25	2	65.21	0	0.00	65.00	2	3,579	0.06%
2022/01/24	5.1	66.17	4	66.50	66.40	1.1	3,535	0.03%
2022/01/21	1	67.90	10	67.58	67.30	-9	3,535	-0.25%
2022/01/19	1	68.60	5	68.80	68.60	-4	3,488	-0.11%
2022/01/18	7	69.21	1	69.30	69.00	6	3,495	0.17%
2022/01/17	1	69.50	0	0.00	69.50	1	3,517	0.03%
2022/01/14	5	70.20	7	69.81	69.60	-2	3,578	-0.06%
2022/01/13	1	71.50	1	71.40	71.60	0	3,646	0.00%
2022/01/12	7	72.47	7	72.76	72.80	0	3,631	0.00%
2022/01/11	10	71.83	2	72.10	72.00	8	3,572	0.22%
2022/01/10	6	72.08	5	71.90	71.30	1	3,506	0.03%
2022/01/07	1	70.80	10	70.30	70.00	-9	3,491	-0.26%
2022/01/06	3	69.13	0	0.00	69.70	3	3,672	0.08%
2022/01/05	2	68.70	2	68.90	69.30	0	3,765	0.00%
2022/01/04	2	69.20	2	68.80	68.90	0	3,844	0.00%
2021/12/30	3	70.23	2	70.25	70.00	1	4,129	0.02%
2021/12/29	15.1	69.83	3	69.90	69.80	12.1	4,301	0.28%
2021/12/28	13	68.58	4	68.90	68.90	9	4,478	0.20%
2021/12/27	1	69.10	0	0.00	68.90	1	4,789	0.02%
2021/12/24	3	69.00	0	0.00	68.70	3	4,933	0.06%
2021/12/23	0	0.00	2	69.50	69.10	-2	5,133	-0.04%
2021/12/22	1	69.70	0	0.00	69.50	1	5,381	0.02%
2021/12/21	1	70.00	9	69.61	70.00	-8	5,476	-0.15%
2021/12/20	1	69.80	2	69.60	69.30	-1	5,501	-0.02%
2021/12/17	12	70.43	7	71.00	70.50	5	5,483	0.09%
2021/12/16	1	69.30	1	69.40	69.30	0	5,428	0.00%
2021/12/15	1	69.00	3	69.47	69.30	-2	5,436	-0.04%
2021/12/14	2	69.10	2	69.05	69.10	0	5,456	0.00%
2021/12/13	1	69.20	2	69.25	69.00	-1	5,456	-0.02%
2021/12/08	5	69.30	1	68.70	69.10	4	5,529	0.07%
2021/12/07	1	68.00	0	0.00	68.50	1	5,507	0.02%
2021/12/01	3	68.00	3	68.10	68.60	0	5,499	0.00%
2021/11/30	3	68.63	3	68.90	68.30	0	5,490	0.00%
2021/11/29	3	68.87	6	68.73	68.50	-3	5,463	-0.05%
2021/11/26	4	70.35	5	70.74	70.50	-1	5,419	-0.02%
2021/11/25	5	70.20	0	0.00	70.30	5	5,385	0.09%
2021/11/24	0	0.00	3	70.33	70.60	-3	5,409	-0.06%
2021/11/23	6	69.83	3	69.40	69.40	3	5,391	0.06%
2021/11/22	2	68.90	4	69.10	68.90	-2	5,343	-0.04%
2021/11/19	2	68.05	0	0.00	68.70	2	5,333	0.04%
2021/11/18	1	68.90	5	68.96	69.00	-4	5,308	-0.08%
2021/11/17	11	68.26	13	67.78	67.80	-2	5,281	-0.04%
2021/11/16	1	68.70	6	68.45	68.70	-5	5,266	-0.09%
2021/11/15	2.1	69.75	1	69.70	69.50	1.1	5,197	0.02%
2021/11/12	1	70.90	0	0.00	70.80	1	5,153	0.02%
2021/11/11	5	70.78	0	0.00	71.40	5	5,135	0.10%
2021/11/10	6	71.80	5	71.52	71.70	1	5,072	0.02%
2021/11/09	2	70.85	24	70.95	71.80	-22	4,991	-0.44%
2021/11/08	28	70.36	22	69.74	69.80	6	4,863	0.12%
2021/11/05	2	67.35	2	68.20	68.50	0	4,598	0.00%
2021/11/03	0	0.00	2	67.55	67.50	-2	4,558	-0.04%
2021/11/02	1	67.40	4	67.43	67.40	-3	4,539	-0.07%
2021/11/01	2	68.15	1	68.40	68.40	1	4,503	0.02%
2021/10/29	3	68.27	1	67.90	67.90	2	4,477	0.05%
2021/10/28	1	68.50	1	68.00	69.10	0	4,426	0.00%
2021/10/22	1	69.90	1	69.80	69.30	0	4,326	0.00%
2021/10/21	1	68.70	4	69.83	70.40	-3	4,270	-0.07%
2021/10/20	1	69.20	0	0.00	69.20	1	4,160	0.02%
2021/10/19	1	69.10	12	69.12	70.00	-11	4,147	-0.27%
2021/10/18	11	67.40	0	0.00	67.70	11	4,096	0.27%
2021/10/15	9	67.61	4	67.45	67.50	5	4,087	0.12%
2021/10/14	2	67.30	7	67.67	67.00	-5	4,003	-0.12%
2021/10/13	3	70.20	1	69.80	70.30	2	3,799	0.05%
2021/10/12	1	70.10	1	69.70	69.60	0	3,709	0.00%
2021/10/08	1	68.80	5	68.74	69.90	-4	3,641	-0.11%
2021/10/07	4.5	70.29	10.5	70.41	70.00	-6	3,511	-0.17%
2021/10/06	6	71.03	7.4	70.98	71.00	-1.4	3,343	-0.04%
2021/10/05	3	70.00	5	68.38	70.00	-2	3,151	-0.06%
2021/10/04	5	69.10	4	68.98	69.50	1	3,000	0.03%
2021/10/01	2.5	65.96	1	65.51	65.60	1.5	2,686	0.06%
2021/09/30	2.5	66.22	3	66.67	67.80	-0.5	2,544	-0.02%
2021/09/29	3	65.03	4	65.58	65.10	-1	2,332	-0.04%
2021/09/28	4	63.00	1	62.51	63.10	3	2,081	0.14%
2021/09/27	1	61.60	24	61.08	61.70	-23	1,995	-1.15%
2021/09/24	4	60.80	5	61.20	60.60	-1	1,964	-0.05%
2021/09/23	7	60.06	1	61.00	61.00	6	1,946	0.31%
2021/09/22	2	58.70	1	58.40	58.80	1	1,903	0.05%
2021/09/16	0	0.00	1	58.80	58.90	-1	1,873	-0.05%
2021/09/15	20	58.90	0	0.00	58.90	20	1,874	1.07%
2021/09/14	1	57.90	0	57.80	57.80	1	1,830	0.05%
2021/09/13	0	0.00	3	57.20	57.30	-3	1,816	-0.17%
2021/09/03	6	56.50	0	0.00	56.30	6	1,909	0.31%
2021/08/30	2	55.90	0	0.00	55.60	2	1,898	0.11%
2021/08/27	0	0.00	1	57.90	57.80	-1	1,857	-0.05%
2021/08/24	1	57.40	0	0.00	57.40	1	1,871	0.05%
2021/08/20	2	56.70	0	0.00	56.50	2	1,904	0.11%
2021/08/19	3	57.20	1	56.90	57.10	2	1,894	0.11%
2021/08/18	1	57.70	5	57.50	58.00	-4	1,883	-0.21%
2021/08/12	6	58.08	1	58.20	58.20	5	1,893	0.26%
2021/08/10	1	58.70	1	58.60	58.20	0	1,965	0.00%
2021/08/09	1	58.90	1.3	58.85	58.70	-0.3	2,061	-0.01%
2021/08/05	1	59.70	1	59.70	59.80	0	2,234	0.00%
2021/08/04	3	60.30	0	0.00	60.10	3	2,425	0.12%
2021/07/30	0	0.00	4.1	59.60	59.80	-4.1	2,709	-0.15%
2021/07/29	2	59.00	4	59.35	59.60	-2	2,731	-0.07%
2021/07/28	1	58.30	12	58.59	58.70	-11	2,801	-0.39%
2021/07/27	2	59.70	12	59.25	59.10	-10	2,924	-0.34%
2021/07/26	2	59.90	6	59.80	59.60	-4	2,972	-0.13%
2021/07/23	1	60.80	0	0.00	60.20	1	3,034	0.03%
2021/07/22	0	0.00	9.1	61.37	61.30	-9.1	3,090	-0.29%
2021/07/21	0	0.00	8	59.90	60.00	-8	3,133	-0.26%
2021/07/20	0	0.00	5	59.14	59.10	-5	3,150	-0.16%
2021/07/19	0	0.00	8	60.00	59.70	-8	3,243	-0.25%
2021/07/16	0	0.00	3	59.50	59.50	-3	3,429	-0.09%
2021/07/15	0	0.00	2	58.80	58.90	-2	3,568	-0.06%
2021/07/14	4	58.15	0	0.00	58.10	4	3,762	0.11%
2021/07/12	0	0.00	1	58.30	58.20	-1	4,015	-0.02%
2021/07/09	2.2	57.73	0	0.00	57.80	2.2	4,037	0.05%
2021/07/08	1	58.70	1	58.60	58.90	0	4,075	0.00%
2021/07/07	2	58.80	0	0.00	58.70	2	4,152	0.05%
2021/07/06	3	58.70	2	58.85	59.00	1	4,201	0.02%
2021/07/01	2.1	58.42	0	0.00	58.50	2.1	4,447	0.05%
2021/06/30	0	0.00	2	58.65	58.90	-2	4,529	-0.04%
2021/06/29	0	0.00	1	58.20	58.00	-1	4,547	-0.02%
2021/06/25	10	58.70	0	0.00	58.70	10	4,650	0.22%
2021/06/23	0	0.00	2	58.30	58.30	-2	4,656	-0.04%
2021/06/22	3	57.53	3	57.73	57.30	0	4,636	0.00%
2021/06/21	1	56.70	0	0.00	57.10	1	4,640	0.02%
2021/06/18	3	57.63	2	57.40	57.10	1	4,667	0.02%
2021/06/17	11	58.41	2	57.95	58.50	9	4,653	0.19%
2021/06/16	4	57.20	0	0.00	57.10	4	4,674	0.09%
2021/06/10	0	0.00	1	56.60	57.00	-1	4,796	-0.02%
2021/06/07	0	0.00	2	56.30	56.50	-2	4,853	-0.04%
2021/06/04	3	57.00	1	56.80	56.80	2	4,840	0.04%
2021/06/03	1	57.20	3	57.50	57.30	-2	4,867	-0.04%
2021/06/02	5	56.10	2	56.40	56.60	3	4,880	0.06%
2021/06/01	0	0.00	2	56.10	56.10	-2	4,868	-0.04%
2021/05/31	4	55.75	0	0.00	55.40	4	4,888	0.08%
2021/05/28	4.1	55.69	3	55.80	55.70	1.1	4,947	0.02%
2021/05/27	1	55.60	1	55.40	55.60	0	4,940	0.00%
2021/05/26	1	55.50	1	55.70	55.90	0	4,957	0.00%
2021/05/25	2	55.50	2	55.70	55.70	0	4,978	0.00%
2021/05/21	1	55.70	2	55.40	55.30	-1	5,062	-0.02%
2021/05/20	1	55.00	9	55.46	55.00	-8	5,112	-0.16%
2021/05/18	3	53.90	3	55.00	55.60	0	5,113	0.00%
2021/05/17	1.1	53.36	1	53.30	54.00	0.1	5,107	0.00%
2021/05/14	4	56.45	16	56.92	56.20	-12	5,020	-0.24%
2021/05/13	14	56.55	4	55.13	56.20	10	4,975	0.20%
2021/05/12	4	57.03	9	56.30	56.50	-5	4,852	-0.10%
2021/05/11	5	60.16	0	0.00	60.00	5	4,677	0.11%
2021/05/10	9	61.90	9	61.93	62.30	0	4,576	0.00%
2021/05/07	3	59.70	5	60.18	60.30	-2	4,485	-0.04%
2021/05/06	5	58.24	5	58.58	59.00	0	4,454	0.00%
2021/05/05	3	57.60	3	57.90	57.80	0	4,413	0.00%
2021/05/04	6	57.53	3	57.53	57.20	3	4,368	0.07%
2021/05/03	1	60.40	1	60.70	60.40	0	4,225	0.00%
2021/04/29	2	60.60	1	60.60	61.00	1	4,182	0.02%
2021/04/28	8	61.23	7	61.66	61.50	1	4,113	0.02%
2021/04/27	2	61.30	0	0.00	61.50	2	4,060	0.05%
2021/04/26	2	59.90	15	60.03	60.50	-13	3,962	-0.33%
2021/04/23	2	59.80	3	59.87	60.00	-1	3,940	-0.03%
2021/04/22	6	60.38	4	60.58	59.90	2	3,918	0.05%
2021/04/21	6	60.72	3	61.07	61.20	3	3,753	0.08%
2021/04/20	6	60.10	2	59.90	60.30	4	3,719	0.11%
2021/04/19	8	60.60	6	60.60	61.30	2	3,555	0.06%
2021/04/16	0	0.00	1	58.60	58.50	-1	3,374	-0.03%
2021/04/15	1	57.60	3	58.00	58.10	-2	3,345	-0.06%
2021/04/14	0	0.00	2	56.80	57.70	-2	3,316	-0.06%
2021/04/12	0	0.00	4	57.90	58.30	-4	3,211	-0.12%
2021/04/09	2	58.20	0	0.00	58.30	2	3,198	0.06%
2021/04/07	0	0.00	1	56.80	57.00	-1	3,083	-0.03%
2021/04/06	27	56.27	0	0.00	56.80	27	3,022	0.89%
2021/04/01	3	56.13	0	0.00	56.20	3	2,974	0.10%
2021/03/31	0	0.00	14	55.90	56.50	-14	2,953	-0.47%
2021/03/30	1	56.20	2	56.15	56.30	-1	2,908	-0.03%
2021/03/26	0	0.00	8	54.10	54.50	-8	2,844	-0.28%
2021/03/23	1	53.50	0	0.00	53.80	1	2,889	0.03%
2021/03/22	8	54.54	0	0.00	54.90	8	2,863	0.28%
2021/03/19	35	54.83	0	0.00	54.60	35	2,855	1.23%
2021/03/18	80	54.80	101	55.14	55.60	-21	2,799	-0.75%	大賣/
2021/03/17	1	54.30	0	0.00	54.00	1	2,722	0.04%
2021/03/11	1	53.60	0	0.00	53.80	1	3,022	0.03%
2021/03/10	3	53.30	0	0.00	53.40	3	3,048	0.10%
2021/03/09	0	0.00	1	53.30	53.30	-1	3,052	-0.03%
2021/03/05	0	0.00	91	52.97	53.10	-91	3,003	-3.03%
2021/03/04	1	52.50	14	53.10	53.10	-13	3,029	-0.43%
2021/03/03	6	53.40	7	53.50	53.30	-1	3,050	-0.03%
2021/02/26	0	0.00	2	53.10	53.40	-2	2,948	-0.07%
2021/02/23	0	0.00	1	53.60	53.80	-1	2,906	-0.03%
2021/02/22	0	0.00	4	53.10	53.10	-4	2,828	-0.14%
2021/02/19	0	0.00	3	52.57	52.90	-3	2,778	-0.11%
2021/02/17	0	0.00	1	52.20	52.50	-1	2,791	-0.04%
2021/02/03	0	0.00	1	51.00	51.10	-1	2,790	-0.04%
2021/02/02	0	0.00	2	51.20	51.30	-2	2,823	-0.07%
2021/02/01	1	50.00	0	0.00	50.50	1	2,835	0.04%
2021/01/28	1	50.50	18	50.10	50.30	-17	2,808	-0.61%
2021/01/26	3	50.77	0	0.00	50.50	3	2,783	0.11%
2021/01/25	6	51.32	6	51.02	51.20	0	2,765	0.00%
2021/01/20	1	51.40	0	0.00	51.50	1	2,763	0.04%
2021/01/18	2	52.00	0	0.00	52.40	2	2,739	0.07%
2021/01/15	0	0.00	1	52.80	52.70	-1	2,722	-0.04%
2021/01/14	1	52.80	3	53.00	53.10	-2	2,699	-0.07%
2021/01/13	5	52.96	1	53.00	53.00	4	2,679	0.15%
2021/01/12	2	53.50	0	0.00	53.40	2	2,578	0.08%
2021/01/11	0	0.00	1	54.40	54.50	-1	2,555	-0.04%
2021/01/08	0	0.00	21	54.28	54.50	-21	2,540	-0.83%
2021/01/07	1	54.00	0	0.00	54.10	1	2,524	0.04%
2021/01/06	0	0.00	3	54.17	53.80	-3	2,517	-0.12%
2021/01/05	1	54.50	0	0.00	54.40	1	2,491	0.04%
2021/01/04	18	54.30	0	0.00	54.70	18	2,502	0.72%
2020/12/31	0	0.00	11	54.20	54.20	-11	2,470	-0.45%
2020/12/30	0	0.00	2	54.30	54.90	-2	2,441	-0.08%
2020/12/29	2	53.65	12	53.58	53.60	-10	2,416	-0.41%
2020/12/28	20	53.87	0	0.00	53.80	20	2,416	0.83%
2020/12/25	1	53.00	0	0.00	53.00	1	2,384	0.04%
2020/12/21	3	53.47	0	0.00	53.70	3	2,499	0.12%
2020/12/18	0	0.00	1	52.80	52.50	-1	2,484	-0.04%
2020/12/14	0	52.90	0	0.00	52.90	0	2,506	0.00%
2020/12/11	0	0.00	20	52.35	52.40	-20	2,508	-0.80%
2020/12/10	0	0.00	2	52.80	52.70	-2	2,501	-0.08%
2020/12/09	21	53.53	0	0.00	53.00	21	2,478	0.85%
2020/12/08	3	55.17	6	54.92	53.80	-3	2,414	-0.12%
2020/12/07	1	53.10	0	0.00	53.30	1	2,252	0.04%
2020/11/30	2	53.90	1	54.10	54.10	1	2,291	0.05%
2020/11/27	20	53.90	0	0.00	53.90	20	2,327	0.86%
2020/11/26	0	0.00	1	53.00	53.00	-1	2,383	-0.04%
2020/11/23	10	53.20	0	0.00	53.30	10	2,537	0.39%
2020/11/20	1	52.80	11	52.48	52.50	-10	2,558	-0.39%
2020/11/19	0	0.00	1	53.40	53.00	-1	2,581	-0.04%
2020/11/18	0	0.00	26	53.52	53.60	-26	2,586	-1.01%
2020/11/12	1	53.00	20	53.38	53.30	-19	2,830	-0.67%
2020/11/11	19	52.88	0	0.00	53.30	19	2,939	0.65%
2020/10/30	0	0.00	10	51.04	51.20	-10	3,042	-0.33%
2020/10/27	1	50.80	0	0.00	50.70	1	3,056	0.03%
2020/10/26	11	51.59	0	0.00	51.50	11	3,059	0.36%
2020/10/23	1	50.80	2	50.90	50.90	-1	3,070	-0.03%
2020/10/21	0	0.00	1	50.40	50.20	-1	3,147	-0.03%
2020/10/20	0	0.00	1	50.40	50.60	-1	3,179	-0.03%
2020/10/19	1	50.00	0	0.00	50.10	1	3,186	0.03%
2020/10/15	1	49.90	0	0.00	49.95	1	3,249	0.03%
2020/10/14	0	0.00	7	50.20	50.10	-7	3,338	-0.21%
2020/10/13	8	49.88	0	0.00	50.10	8	3,405	0.23%
2020/10/07	2	50.60	0	0.00	50.60	2	3,597	0.06%
2020/10/05	1	50.40	0	0.00	50.60	1	3,890	0.03%
2020/09/29	0	0.00	1	50.30	50.20	-1	4,373	-0.02%
2020/09/28	1	49.60	0	0.00	50.40	1	4,520	0.02%
2020/09/24	14.1	49.82	0	0.00	49.20	14.1	4,794	0.29%
2020/09/22	6	51.70	0	0.00	51.30	6	4,814	0.12%
2020/09/21	2	52.50	1	52.60	52.50	1	4,783	0.02%
2020/09/18	1	52.40	0	0.00	52.80	1	4,793	0.02%
2020/09/17	10	52.11	110	52.05	52.20	-100	4,782	-2.09%	大賣/
2020/09/16	1	51.90	5	52.00	51.90	-4	4,820	-0.08%
2020/09/15	0.2	52.30	0	0.00	52.00	0.2	4,835	0.00%
2020/09/11	0	0.00	10	51.35	51.20	-10	4,845	-0.21%
2020/09/09	52	52.01	0	0.00	52.00	52	4,870	1.07%
2020/09/04	51	52.10	50	52.50	53.10	1	4,921	0.02%
2020/09/03	5	52.50	50	53.00	52.60	-45	4,879	-0.92%
2020/09/01	2	53.10	16	53.27	53.40	-14	4,870	-0.29%
2020/08/28	1	54.60	0	54.80	54.30	1	4,808	0.02%
2020/08/27	100	56.80	2	57.10	56.90	98	4,731	2.07%
2020/08/26	0	0.00	2	57.10	57.20	-2	4,700	-0.04%
2020/08/25	1	57.50	1	57.50	57.30	0	4,671	0.00%
2020/08/21	0	0.00	10	56.95	57.20	-10	4,662	-0.21%
2020/08/20	5	58.00	6	57.13	56.70	-1	4,635	-0.02%
2020/08/19	4	59.50	102	59.20	58.80	-98	4,520	-2.17%	大賣/
2020/08/18	1	58.40	5	58.98	59.30	-4	4,470	-0.09%
2020/08/17	21	59.06	6	59.00	59.10	15	4,413	0.34%
2020/08/14	0	0.00	1	57.00	57.50	-1	4,305	-0.02%
2020/08/12	0	0.00	1	57.10	57.00	-1	4,323	-0.02%
2020/08/11	10	57.20	1	56.90	57.00	9	4,330	0.21%
2020/08/06	4	56.90	3	56.80	57.00	1	4,506	0.02%
2020/08/05	1	56.90	2	56.10	57.30	-1	4,520	-0.02%
2020/07/31	50	56.00	0	0.00	55.80	50	4,529	1.10%
2020/07/30	0	0.00	1	55.90	55.90	-1	4,519	-0.02%
2020/07/29	3	55.80	1	55.80	55.40	2	4,515	0.04%
2020/07/28	1	55.10	53	54.81	54.80	-52	4,489	-1.16%
2020/07/27	6	56.38	0	0.00	55.60	6	4,424	0.14%
2020/07/24	1	57.20	22	57.29	56.80	-21	4,385	-0.48%
2020/07/23	6	57.02	10	57.30	57.10	-4	4,345	-0.09%
2020/07/22	1	58.20	30	57.63	57.30	-29	4,346	-0.67%
2020/07/21	109	57.20	0	0.00	57.20	109	4,299	2.54%	大買/鉅額交易
2020/07/20	5	56.10	2	56.60	56.80	3	4,258	0.07%
2020/07/17	12	57.38	1	57.50	57.40	11	4,168	0.26%
2020/07/16	1	58.10	0	0.00	58.30	1	4,158	0.02%
2020/07/15	0	0.00	12	58.02	58.00	-12	4,124	-0.29%
2020/07/14	6	58.53	2	58.10	58.30	4	4,071	0.10%
2020/07/13	14	58.36	52	57.61	58.90	-38	3,997	-0.95%
2020/07/10	0	0.00	3	57.17	56.80	-3	3,857	-0.08%
2020/07/09	50	58.85	52	58.54	57.10	-2	3,763	-0.05%
2020/07/08	2	56.40	122	55.74	57.20	-120	3,536	-3.39%	大賣/鉅額交易
2020/07/07	6	54.68	22	55.31	54.50	-16	3,403	-0.47%
2020/07/06	2	54.10	18	55.29	55.20	-16	3,305	-0.48%
2020/07/03	22	52.42	11	52.39	52.50	11	3,129	0.35%
2020/07/02	20	50.89	4	51.15	51.80	16	3,062	0.52%
2020/06/29	17	49.59	2	49.90	49.70	15	2,983	0.50%
2020/06/23	2	50.40	14	50.34	50.00	-12	3,039	-0.39%
2020/06/22	1	49.45	1	49.65	49.85	0	3,016	0.00%
2020/06/19	14	49.81	0	0.00	49.55	14	3,062	0.46%
2020/06/18	0	0.00	10	50.40	50.40	-10	3,067	-0.33%
2020/06/17	0	0.00	12	50.20	50.20	-12	3,101	-0.39%
2020/06/16	101	49.86	10	50.00	50.00	91	3,138	2.90%	大買/
2020/06/12	4	48.23	1	48.35	48.55	3	3,306	0.09%
2020/06/11	1	48.95	71	49.08	48.95	-70	3,345	-2.09%
2020/06/09	0	0.00	2	50.50	50.30	-2	3,596	-0.06%
2020/06/08	2	50.65	1	50.90	50.30	1	3,654	0.03%
2020/06/05	2.3	49.47	0	0.00	49.70	2.3	3,576	0.06%
2020/06/02	2	49.40	0	0.00	49.45	2	3,587	0.06%
2020/06/01	0	0.00	20	49.25	49.20	-20	3,600	-0.56%
2020/05/29	0	0.00	2	49.05	48.90	-2	3,629	-0.06%
2020/05/28	3	49.27	0	0.00	49.00	3	3,637	0.08%
2020/05/27	1	49.50	0	0.00	49.25	1	3,654	0.03%
2020/05/26	0	0.00	12	49.26	49.10	-12	3,673	-0.33%
2020/05/25	0	0.00	9	48.71	49.00	-9	3,675	-0.24%
2020/05/22	0	0.00	1	49.35	48.90	-1	3,708	-0.03%
2020/05/21	3	49.45	6	49.33	49.45	-3	3,714	-0.08%
2020/05/20	2	48.95	4	49.00	48.85	-2	3,700	-0.05%
2020/05/15	8	49.09	1	49.25	48.95	7	3,666	0.19%
2020/05/14	17	49.10	2	49.53	49.05	15	3,624	0.41%
2020/05/13	0	0.00	3	48.92	49.25	-3	3,515	-0.09%
2020/05/12	0	0.00	3	47.90	48.10	-3	3,424	-0.09%
2020/05/11	0	0.00	96	47.95	47.80	-96	3,369	-2.85%
2020/05/08	0	0.00	1	46.85	47.05	-1	3,323	-0.03%
2020/05/06	2	46.40	0	0.00	46.30	2	3,300	0.06%
2020/05/05	5	46.25	0	0.00	46.45	5	3,298	0.15%
2020/04/30	2	46.30	0	0.00	46.10	2	3,278	0.06%
2020/04/29	0	0.00	2	45.75	45.85	-2	3,302	-0.06%
2020/04/28	0	0.00	2	45.58	45.50	-2	3,315	-0.06%
2020/04/27	3	45.28	0	0.00	45.45	3	3,417	0.09%
2020/04/24	3	44.55	0	0.00	44.65	3	3,412	0.09%
2020/04/23	3	44.45	0	0.00	44.45	3	3,410	0.09%
2020/04/22	0	0.00	22	44.15	44.25	-22	3,401	-0.65%
2020/04/21	3	44.65	7	44.59	44.55	-4	3,400	-0.12%
2020/04/17	0	0.00	7	45.43	45.15	-7	3,343	-0.21%
2020/04/15	1	45.05	1	45.50	45.40	0	3,284	0.00%
2020/04/14	1	44.30	2	44.60	44.65	-1	3,259	-0.03%
2020/04/10	1	43.35	15	43.52	43.80	-14	3,225	-0.43%
2020/04/09	0	0.00	10	43.15	42.95	-10	3,167	-0.32%
2020/04/08	4	42.75	10	42.45	42.90	-6	3,144	-0.19%
2020/04/07	3	42.15	10	42.17	42.10	-7	3,154	-0.22%
2020/04/06	3	41.57	1.1	41.31	41.70	1.9	3,236	0.06%
2020/04/01	2	41.45	0	0.00	41.60	2	3,280	0.06%
2020/03/31	1	41.55	0.1	41.85	41.80	0.9	3,280	0.03%
2020/03/30	30	41.13	0	0.00	41.35	30	3,267	0.92%
2020/03/27	2	42.15	0	0.00	41.70	2	3,234	0.06%
2020/03/26	2	41.63	0	0.00	41.60	2	3,190	0.06%
2020/03/25	4	41.88	31	41.85	41.45	-27	3,185	-0.85%
2020/03/24	1	41.00	5	41.07	40.75	-4	3,119	-0.13%
2020/03/23	6	40.27	0	0.00	40.10	6	3,098	0.19%
2020/03/20	3	41.68	0	0.00	42.10	3	3,048	0.10%
2020/03/19	5	40.95	22	40.99	41.00	-17	2,983	-0.57%
2020/03/18	1	41.35	1	41.45	42.00	0	2,856	0.00%
2020/03/17	125	40.70	4	41.00	41.10	121	2,781	4.35%	大買/鉅額交易
2020/03/16	2	41.40	1	42.05	41.50	1	2,711	0.04%
2020/03/13	67	41.31	0	0.00	41.25	67	2,637	2.54%
2020/03/12	33	45.15	0	0.00	44.90	33	2,383	1.38%
2020/03/11	3	46.68	3	47.28	46.75	0	2,325	0.00%
2020/03/10	7	46.79	2	47.05	47.15	5	2,314	0.22%
2020/03/09	1	47.55	0	0.00	47.55	1	2,280	0.04%
2020/03/06	2	48.35	0	0.00	48.45	2	2,260	0.09%
2020/03/05	1	48.35	1	48.70	48.70	0	2,241	0.00%
2020/03/03	5	47.98	0	0.00	48.05	5	2,204	0.23%
2020/03/02	1	47.50	0	0.00	47.60	1	2,187	0.05%
2020/02/25	2	48.10	0	0.00	48.05	2	2,188	0.09%
2020/02/20	1	48.60	1	48.90	48.95	0	2,147	0.00%
2020/02/19	0	0.00	1	49.20	48.95	-1	2,169	-0.05%
2020/02/18	2	48.48	2	48.50	48.70	0	2,182	0.00%
2020/02/17	6	48.02	0	0.00	48.05	6	2,207	0.27%
2020/02/14	1	47.95	1	48.00	48.00	0	2,280	0.00%
2020/02/13	0	0.00	12	47.90	47.95	-12	2,334	-0.51%
2020/02/11	0	0.00	7	47.48	47.35	-7	2,372	-0.30%
2020/02/10	2	47.10	0	0.00	47.20	2	2,384	0.08%
2020/02/07	1	47.50	0	0.00	47.30	1	2,403	0.04%
2020/02/05	1	47.55	0	0.00	47.40	1	2,425	0.04%
2020/02/04	1	47.15	0	0.00	47.35	1	2,423	0.04%
2020/02/03	7	46.39	10	46.50	47.10	-3	2,450	-0.12%
2020/01/30	15	47.21	23	47.57	47.15	-8	2,406	-0.33%
2020/01/20	4	48.81	1	48.80	48.80	3	2,337	0.13%
2020/01/14	1	49.35	0	0.00	49.05	1	2,454	0.04%
2020/01/10	2	48.50	0	0.00	48.50	2	2,644	0.08%
2020/01/09	4	48.38	0	0.00	48.35	4	2,762	0.14%
2020/01/08	4	48.38	0	0.00	48.35	4	2,936	0.14%
2020/01/07	3	48.80	0	0.00	48.80	3	2,997	0.10%
2020/01/06	8	48.90	0	0.00	49.00	8	3,190	0.25%
2020/01/03	6	49.45	3	49.50	49.40	3	3,301	0.09%
2020/01/02	40	49.42	10	49.45	49.75	30	3,407	0.88%
2019/12/31	82	49.73	7	49.64	49.55	75	3,608	2.08%
2019/12/30	90	50.42	11	50.33	50.30	79	3,567	2.21%
2019/12/27	6	49.68	5	49.63	49.70	1	3,486	0.03%
2019/12/26	6	48.95	3	48.90	48.95	3	3,415	0.09%
2019/12/23	0	0.00	1	48.50	48.65	-1	3,433	-0.03%
2019/12/20	1	48.60	1	48.90	48.60	0	3,420	0.00%
2019/12/19	1	48.95	0	0.00	48.90	1	3,407	0.03%
2019/12/18	6	48.95	1	49.00	48.95	5	3,417	0.15%
2019/12/17	20	48.60	0	0.00	48.70	20	3,425	0.58%
2019/12/16	0	0.00	2	48.50	48.50	-2	3,414	-0.06%
2019/12/13	1	48.50	1	48.50	48.55	0	3,413	0.00%
2019/12/12	5	48.10	3	48.17	48.10	2	3,389	0.06%
2019/12/10	1	48.25	5	48.15	48.20	-4	3,401	-0.12%
2019/12/09	4	48.10	0	0.00	48.15	4	3,420	0.12%
2019/12/06	1	48.25	0	0.00	48.25	1	3,406	0.03%
2019/12/04	1	48.55	0	0.00	48.50	1	3,388	0.03%
2019/12/03	6	48.25	0	0.00	48.20	6	3,382	0.18%
2019/11/28	1	48.50	1	48.55	48.65	0	3,370	0.00%
2019/11/27	0	0.00	3	48.33	48.30	-3	3,358	-0.09%
2019/11/26	1	48.30	0	0.00	48.45	1	3,348	0.03%
2019/11/25	2	48.33	0	0.00	48.25	2	3,311	0.06%
2019/11/22	2	47.35	0	0.00	47.45	2	3,275	0.06%
2019/11/21	0	0.00	2	47.50	47.35	-2	3,273	-0.06%
2019/11/20	4	47.55	0	0.00	47.50	4	3,265	0.12%
2019/11/18	1	47.50	0	0.00	47.50	1	3,295	0.03%
2019/11/15	3	47.75	0	0.00	47.70	3	3,348	0.09%
2019/11/14	1	47.40	1	47.70	47.35	0	3,392	0.00%
2019/11/13	1	47.55	0	0.00	47.55	1	3,389	0.03%
2019/11/12	1	48.05	59	48.21	48.15	-58	3,339	-1.74%
2019/11/11	5	48.31	3	48.25	48.25	2	3,346	0.06%
2019/11/08	3	48.17	0	0.00	48.10	3	3,356	0.09%
2019/11/07	1	48.45	1	48.45	48.45	0	3,361	0.00%
2019/11/06	2	48.78	2	48.80	48.65	0	3,348	0.00%
2019/11/05	3	49.45	2	49.33	49.10	1	3,332	0.03%
2019/11/04	3	49.05	3	49.17	49.15	0	3,316	0.00%
2019/10/31	3	48.77	3	48.77	48.50	0	3,352	0.00%
2019/10/30	1	48.90	11	48.85	48.85	-10	3,339	-0.30%
2019/10/29	1	49.25	0	0.00	48.90	1	3,341	0.03%
2019/10/28	3	49.42	8	49.49	49.40	-5	3,327	-0.15%
2019/10/25	2	48.85	4	48.90	48.90	-2	3,297	-0.06%
2019/10/24	6	49.00	8	49.08	49.15	-2	3,292	-0.06%
2019/10/23	6	48.85	1	48.80	48.80	5	3,311	0.15%
2019/10/22	10	49.25	1	49.90	49.15	9	3,342	0.27%
2019/10/21	53	49.55	6	49.69	49.65	47	3,273	1.44%
2019/10/18	18	49.21	10	49.05	49.10	8	3,194	0.25%
2019/10/17	2	50.50	81	49.95	50.00	-79	3,067	-2.58%
2019/10/16	11	50.02	4	50.35	51.00	7	2,952	0.24%
2019/10/14	7	50.17	15	50.57	50.70	-8	2,680	-0.30%
2019/10/09	10.1	49.59	1	49.50	49.30	9.1	2,497	0.36%
2019/10/08	7	48.50	13	48.90	49.15	-6	2,363	-0.25%
2019/10/07	84.1	47.86	25	48.29	48.70	59.1	2,243	2.63%
2019/10/04	4	46.43	55	46.45	46.40	-51	2,038	-2.50%
2019/10/03	56	46.09	0	0.00	46.20	56	2,027	2.76%
2019/10/02	4	45.06	0	0.00	45.20	4	2,044	0.20%
2019/10/01	3	45.38	0	0.00	45.30	3	2,080	0.14%
2019/09/27	2	45.55	31	45.56	45.50	-29	2,089	-1.39%
2019/09/26	22	46.15	0	0.00	45.85	22	2,106	1.04%
2019/09/25	12	46.26	0	0.00	46.25	12	2,168	0.55%
2019/09/24	1	46.30	0	0.00	46.25	1	2,193	0.05%
2019/09/23	3	46.55	0	0.00	46.50	3	2,198	0.14%
2019/09/20	14	46.31	2	46.25	46.50	12	2,223	0.54%
2019/09/16	1	45.60	1	45.95	46.00	0	2,349	0.00%
2019/09/12	3	45.60	0	0.00	45.60	3	2,426	0.12%
2019/09/11	1	45.60	0	0.00	45.70	1	2,518	0.04%
2019/09/09	1	46.10	0	0.00	46.05	1	2,634	0.04%
2019/09/06	0	0.00	1	46.20	46.20	-1	2,690	-0.04%
2019/09/04	0	0.00	2	45.95	46.15	-2	2,823	-0.07%
2019/08/30	3	45.20	0	0.00	45.40	3	3,106	0.10%
2019/08/29	2	45.25	0	0.00	45.15	2	3,122	0.06%
2019/08/27	5	44.90	0	0.00	44.90	5	3,255	0.15%
2019/08/23	1	45.25	0	0.00	45.15	1	3,424	0.03%
2019/08/22	8	44.91	12	45.00	45.00	-4	3,559	-0.11%
2019/08/21	38	45.56	0	0.00	45.10	38	3,759	1.01%
2019/08/20	25	45.73	0	0.00	45.60	25	3,880	0.64%
2019/08/19	10	47.70	10	47.90	47.95	0	3,881	0.00%
2019/08/16	3	47.62	0	0.00	47.75	3	3,842	0.08%
2019/08/13	1	47.40	32	47.40	47.35	-31	4,005	-0.77%
2019/08/12	5	47.85	0	0.00	47.75	5	4,119	0.12%
2019/08/08	0	0.00	2	47.50	47.40	-2	4,125	-0.05%
2019/08/07	1	47.70	0	0.00	47.55	1	4,149	0.02%
2019/08/06	5	47.15	7	47.11	47.50	-2	4,186	-0.05%
2019/08/05	45	47.97	4	48.03	47.80	41	4,225	0.97%
2019/08/02	0	0.00	1	47.50	47.50	-1	4,196	-0.02%
2019/08/01	10	47.50	60	47.60	47.50	-50	4,169	-1.20%
2019/07/26	1	48.40	0	0.00	48.50	1	4,124	0.02%
2019/07/25	8	48.90	0	0.00	48.70	8	4,115	0.19%
2019/07/24	4	48.50	0	0.00	48.70	4	4,080	0.10%
2019/07/22	0	0.00	4	47.60	47.70	-4	4,037	-0.10%
2019/07/19	0	0.00	3	47.70	47.70	-3	4,048	-0.07%
2019/07/17	0	0.00	1	47.90	47.85	-1	4,069	-0.02%
2019/07/16	1	48.00	1	48.05	48.10	0	4,058	0.00%
2019/07/15	1	48.10	0	0.00	48.05	1	4,063	0.02%
2019/07/12	3	47.93	0	0.00	47.95	3	4,067	0.07%
2019/07/10	1	48.30	3	48.32	48.20	-2	4,067	-0.05%
2019/07/08	0	0.00	1	47.95	48.15	-1	4,075	-0.02%
2019/07/05	61	48.12	58	48.10	48.15	3	4,061	0.07%
2019/07/04	2	46.95	0	0.00	47.50	2	4,040	0.05%
2019/07/03	3	47.00	5	47.01	47.05	-2	4,029	-0.05%
2019/07/02	1	47.15	2	47.20	47.30	-1	4,039	-0.02%
2019/07/01	0	0.00	1	47.90	47.75	-1	4,020	-0.02%
2019/06/28	2	47.63	3	47.72	47.75	-1	4,027	-0.02%
2019/06/27	2	47.90	0	0.00	47.85	2	4,037	0.05%
2019/06/26	2	47.80	2	47.80	47.85	0	4,022	0.00%
2019/06/25	5	47.60	1	48.05	47.70	4	4,024	0.10%
2019/06/24	9	47.86	1	47.90	47.90	8	3,994	0.20%
2019/06/19	5	47.48	1	47.65	47.50	4	3,892	0.10%
2019/06/17	3	47.20	0	0.00	47.15	3	3,758	0.08%
2019/06/14	1	47.30	0	0.00	47.15	1	3,707	0.03%
2019/06/13	14	47.40	7	47.51	47.45	7	3,661	0.19%
2019/06/12	7	47.54	3	47.60	48.20	4	3,667	0.11%
2019/06/11	15	47.96	6	48.43	47.40	9	3,647	0.25%
2019/06/10	8	48.23	8	48.37	48.30	0	3,565	0.00%
2019/06/06	4	48.41	2	48.53	48.25	2	3,568	0.06%
2019/06/05	1	49.15	1	49.50	49.20	0	3,566	0.00%
2019/06/04	13	49.36	0	0.00	49.35	13	3,560	0.37%
2019/06/03	2	49.98	0	0.00	49.75	2	3,528	0.06%
2019/05/31	12	49.57	0	0.00	49.90	12	3,462	0.35%
2019/05/30	3	49.30	2	49.33	49.40	1	3,396	0.03%
2019/05/29	2	49.90	7	50.50	49.85	-5	3,301	-0.15%
2019/05/28	23	50.34	24	50.10	50.40	-1	3,180	-0.03%
2019/05/27	0	0.00	15	49.90	50.50	-15	2,967	-0.51%
2019/05/24	3	48.70	14	49.04	48.85	-11	2,847	-0.39%
2019/05/23	6	48.08	3	48.10	48.10	3	2,791	0.11%
2019/05/22	16	48.27	1	48.30	48.30	15	2,771	0.54%
2019/05/21	0	0.00	69	48.61	48.20	-69	2,737	-2.52%
2019/05/20	5	47.45	6	48.19	48.20	-1	2,687	-0.04%
2019/05/17	6	47.01	13	47.20	47.00	-7	2,596	-0.27%
2019/05/16	3	46.20	1	46.45	46.45	2	2,473	0.08%
2019/05/15	15	46.22	0	0.00	46.00	15	2,459	0.61%
2019/05/14	5	45.84	8	46.10	46.30	-3	2,476	-0.12%
2019/05/13	3	45.93	28	45.95	45.95	-25	2,458	-1.02%
2019/05/10	30	45.30	18	45.70	45.45	12	2,419	0.50%
2019/05/09	0	0.00	10	45.42	45.10	-10	2,422	-0.41%
2019/05/08	31	45.49	0	0.00	45.50	31	2,450	1.27%
2019/05/06	1	44.95	0	0.00	45.00	1	2,514	0.04%
2019/05/03	3	45.15	0	0.00	45.40	3	2,531	0.12%
2019/05/02	1	45.10	0	0.00	45.15	1	2,538	0.04%
2019/04/26	1	44.70	5	44.70	44.75	-4	2,517	-0.16%
2019/04/25	1	44.65	0	0.00	44.75	1	2,509	0.04%
2019/04/24	1	44.70	0	0.00	44.75	1	2,510	0.04%
2019/04/23	13	44.80	0	0.00	44.95	13	2,511	0.52%
2019/04/19	1	44.80	0	0.00	44.80	1	2,535	0.04%
2019/04/16	11	45.00	0	0.00	45.20	11	2,556	0.43%
2019/04/12	7	44.97	0	0.00	45.00	7	2,556	0.27%
2019/04/11	2	45.30	0	0.00	45.35	2	2,537	0.08%
2019/04/10	1	45.40	0	0.00	45.85	1	2,526	0.04%
2019/04/08	3	45.47	0	0.00	45.40	3	2,534	0.12%
2019/04/03	2	45.70	0	0.00	45.85	2	2,569	0.08%
2019/04/02	0	0.00	12	46.35	46.30	-12	2,610	-0.46%
2019/04/01	0	0.00	2	46.28	46.45	-2	2,618	-0.08%
2019/03/28	6	46.10	0	0.00	46.05	6	2,665	0.23%
2019/03/27	1	45.90	78	45.95	46.05	-77	2,894	-2.66%
2019/03/26	5	46.06	6	46.28	46.25	-1	3,093	-0.03%
2019/03/25	2	45.63	0	0.00	45.85	2	3,088	0.06%
2019/03/22	0	0.00	3	46.03	45.90	-3	3,047	-0.10%
2019/03/21	10	45.95	0	0.00	45.90	10	3,039	0.33%
2019/03/20	0	0.00	5	45.50	45.65	-5	3,038	-0.16%
2019/03/19	5	45.15	20	45.23	45.25	-15	3,054	-0.49%
2019/03/18	3	45.08	2	44.95	45.10	1	3,057	0.03%
2019/03/15	1	44.85	0	0.00	45.35	1	3,062	0.03%
2019/03/14	1.1	45.07	1	45.15	45.10	0.1	3,043	0.00%
2019/03/13	2	45.58	0	0.00	45.60	2	3,033	0.07%
2019/03/11	90	46.10	6	46.23	46.10	84	3,015	2.79%
2019/03/08	0	0.00	4	45.30	45.25	-4	3,031	-0.13%
2019/03/07	8	44.80	8	45.05	45.15	0	3,029	0.00%
2019/03/06	0	0.00	4	44.90	44.85	-4	3,051	-0.13%
2019/03/04	4	45.15	5	45.05	45.20	-1	3,087	-0.03%
2019/02/27	7	45.01	0	0.00	45.00	7	3,082	0.23%
2019/02/26	0	0.00	0.1	45.40	45.40	-0.1	3,063	0.00%
2019/02/25	1	45.55	2	45.30	45.45	-1	3,052	-0.03%
2019/02/22	0	0.00	5	45.03	45.00	-5	3,019	-0.17%
2019/02/20	1	45.25	0	0.00	45.15	1	2,978	0.03%
2019/02/19	2	45.20	71	45.22	45.35	-69	2,970	-2.32%
2019/02/18	0	0.00	4	45.15	45.30	-4	2,944	-0.14%
2019/02/15	1	44.55	0	0.00	44.50	1	2,874	0.03%
2019/02/14	21	44.48	0	0.00	44.50	21	2,863	0.73%
2019/02/13	4	44.41	7	44.40	44.35	-3	2,855	-0.11%
2019/02/12	70	43.95	1	43.85	43.95	69	2,819	2.45%
2019/02/11	1	43.25	0	0.00	43.25	1	2,811	0.04%
2019/01/30	7	43.25	2	43.35	43.35	5	2,828	0.18%
2019/01/29	1	43.15	0	0.00	43.40	1	2,811	0.04%
2019/01/28	3	43.68	8	43.50	43.35	-5	2,786	-0.18%
2019/01/25	8	43.73	2	43.75	43.65	6	2,754	0.22%
2019/01/24	20	43.85	5	44.25	44.05	15	2,738	0.55%
2019/01/22	0	0.00	2	43.80	43.90	-2	2,734	-0.07%
2019/01/21	4	44.25	4	44.15	44.20	0	2,729	0.00%
2019/01/17	3	44.20	3	44.15	44.10	0	2,797	0.00%
2019/01/15	2	44.50	0	0.00	44.70	2	2,833	0.07%
2019/01/14	2	43.90	2	44.25	44.40	0	2,842	0.00%
2019/01/10	0	0.00	1	44.15	44.15	-1	2,920	-0.03%
2019/01/09	2	44.10	3	44.18	44.00	-1	2,909	-0.03%
2019/01/08	0	0.00	2	44.05	44.00	-2	2,906	-0.07%
2019/01/07	2	43.50	2	43.50	43.60	0	2,895	0.00%
2019/01/03	5	43.00	0	0.00	43.20	5	3,095	0.16%
2019/01/02	2	43.35	37	43.15	42.85	-35	3,134	-1.12%
2018/12/28	5	43.00	1	43.00	43.20	4	3,196	0.13%
2018/12/27	7	42.40	0	0.00	42.45	7	3,289	0.21%
2018/12/26	28	42.01	2	42.20	42.10	26	3,311	0.79%
2018/12/25	8	42.48	54	42.67	42.75	-46	3,304	-1.39%
2018/12/24	2	43.50	0	0.00	43.45	2	3,306	0.06%
2018/12/21	3	43.25	4	43.54	44.60	-1	3,581	-0.03%
2018/12/20	51	42.60	50	44.00	43.15	1	3,580	0.03%
2018/12/19	50	44.40	0	0.00	43.45	50	3,355	1.49%
2018/12/18	0	0.00	50	45.76	45.30	-50	3,166	-1.58%
2018/12/17	0	0.00	3	46.00	46.00	-3	3,181	-0.09%
2018/12/14	8	45.94	8	45.98	45.90	0	3,194	0.00%
2018/12/13	6	45.78	6	46.08	45.80	0	3,221	0.00%
2018/12/12	2	46.18	1	46.25	45.90	1	3,261	0.03%
2018/12/11	0	0.00	7	45.71	46.10	-7	3,275	-0.21%
2018/12/10	4	45.23	12	45.36	45.00	-8	3,310	-0.24%
2018/12/07	55	45.39	0	0.00	45.10	55	3,343	1.65%
2018/12/06	3	46.00	55	46.05	45.55	-52	3,538	-1.47%
2018/12/05	3	46.30	0	0.00	46.35	3	3,627	0.08%
2018/12/04	0	0.00	22	46.55	46.25	-22	3,676	-0.60%
2018/12/03	40	45.55	5	45.88	45.85	35	3,681	0.95%
2018/11/30	1	44.40	0	0.00	44.20	1	3,645	0.03%
2018/11/29	11	44.59	1	44.50	44.30	10	3,703	0.27%
2018/11/28	0	0.00	4	44.31	44.45	-4	3,802	-0.11%
2018/11/27	0	0.00	30	43.50	43.60	-30	4,021	-0.75%
2018/11/22	2	43.45	9	43.43	43.20	-7	4,106	-0.17%
2018/11/21	3	43.35	3	43.48	43.45	0	4,111	0.00%
2018/11/20	5	43.70	0	0.00	43.70	5	4,120	0.12%
2018/11/19	1	43.45	0	0.00	43.65	1	4,132	0.02%
2018/11/16	30	43.65	0	0.00	43.40	30	4,191	0.72%
2018/11/15	5	43.55	0	0.00	43.65	5	4,315	0.12%
2018/11/13	8	42.91	0	0.00	43.00	8	4,366	0.18%
2018/11/12	1	43.45	0	0.00	43.40	1	4,373	0.02%
2018/11/09	1	43.35	1	43.40	43.35	0	4,362	0.00%
2018/11/08	0	0.00	35	43.69	43.70	-35	4,365	-0.80%
2018/11/07	5	43.40	0	0.00	43.40	5	4,351	0.11%
2018/11/06	1	42.25	0	0.00	42.30	1	4,345	0.02%
2018/11/01	4	42.65	0	0.00	42.50	4	4,342	0.09%
2018/10/31	26	42.03	0	0.00	42.00	26	4,318	0.60%
2018/10/30	0	0.00	31	41.71	41.80	-31	4,320	-0.72%
2018/10/29	3	42.02	28	41.96	42.15	-25	4,317	-0.58%
2018/10/26	2	42.05	2	41.95	42.20	0	4,316	0.00%
2018/10/25	2	41.93	31	41.95	41.85	-29	4,295	-0.68%
2018/10/24	23	42.35	5	42.53	42.55	18	4,289	0.42%
2018/10/23	0	0.00	37	43.01	42.90	-37	4,255	-0.87%
2018/10/22	2	42.55	1	43.15	43.10	1	4,230	0.02%
2018/10/19	21	42.70	3	42.72	42.85	18	4,204	0.43%
2018/10/17	0	0.00	10	44.11	43.80	-10	4,090	-0.24%
2018/10/16	2	44.15	1	44.10	44.00	1	4,072	0.02%
2018/10/15	0	0.00	7	44.08	44.30	-7	4,049	-0.17%
2018/10/12	9	44.05	22	43.99	44.30	-13	4,039	-0.32%
2018/10/11	31	43.35	13	43.95	43.40	18	3,987	0.45%
2018/10/09	2	46.53	2	46.55	46.45	0	3,806	0.00%
2018/10/08	20	46.65	20	46.42	46.90	0	3,753	0.00%
2018/10/05	8	46.52	21	46.68	46.25	-13	3,671	-0.35%
2018/10/04	2	47.25	13	47.12	47.20	-11	3,560	-0.31%
2018/10/03	5	47.52	2	47.65	47.55	3	3,507	0.09%
2018/10/02	2	47.73	1	47.80	48.00	1	3,434	0.03%
2018/10/01	3	47.83	11	47.75	48.40	-8	3,330	-0.24%
2018/09/28	0	0.00	4	46.54	46.50	-4	3,133	-0.13%
2018/09/27	9	45.91	22	46.05	46.10	-13	3,037	-0.43%
2018/09/26	21	45.30	0	0.00	45.35	21	2,949	0.71%
2018/09/25	2	45.00	0	0.00	44.75	2	2,925	0.07%
2018/09/21	7	44.89	0	0.00	44.75	7	2,912	0.24%
2018/09/20	11	44.75	0	0.00	44.80	11	2,905	0.38%
2018/09/19	4	44.65	3	44.77	44.75	1	2,897	0.03%
2018/09/18	11	45.03	0	0.00	44.85	11	2,852	0.39%
2018/09/17	1	45.40	0	0.00	45.70	1	2,831	0.04%
2018/09/14	1	45.75	12	46.02	45.85	-11	2,803	-0.39%
2018/09/13	7	45.69	15	45.60	45.50	-8	2,763	-0.29%
2018/09/12	46	46.51	20	46.80	45.40	26	2,732	0.95%
2018/09/11	26	45.83	7	46.09	46.20	19	2,542	0.75%
2018/09/10	14	45.15	22	45.17	44.95	-8	2,413	-0.33%
2018/09/07	10	44.85	7	44.49	44.60	3	2,343	0.13%
2018/09/06	0	0.00	54	44.81	44.50	-54	2,308	-2.34%
2018/09/05	5	44.21	0	0.00	44.10	5	2,245	0.22%
2018/09/04	11	44.67	51	44.57	44.50	-40	2,197	-1.82%
2018/09/03	43	44.12	20	43.99	44.00	23	2,085	1.10%
2018/08/31	15	42.27	1	42.35	42.35	14	1,854	0.75%
2018/08/30	25	41.72	4	41.63	41.75	21	1,821	1.15%
2018/08/28	0	0.00	2	41.25	41.20	-2	1,826	-0.11%
2018/08/27	0	0.00	2	41.10	41.15	-2	1,869	-0.11%
2018/08/24	10	41.35	1	41.10	41.10	9	1,910	0.47%
2018/08/23	22	41.73	0	0.00	41.50	22	1,991	1.10%
2018/08/22	31	43.33	31	43.43	43.50	0	1,949	0.00%
2018/08/21	16	43.15	0	0.00	43.20	16	1,846	0.87%
2018/08/17	6	42.82	0	0.00	42.80	6	1,873	0.32%
2018/08/15	0	0.00	4	42.90	42.80	-4	1,906	-0.21%
2018/08/14	0	0.00	4	42.84	42.75	-4	1,949	-0.21%
2018/08/10	10	43.35	0	0.00	43.20	10	2,037	0.49%
2018/08/09	20	43.50	2	43.50	43.35	18	2,087	0.86%
2018/08/06	0	0.00	1	43.45	43.20	-1	2,228	-0.04%
2018/08/02	0	0.00	10	42.95	42.95	-10	2,189	-0.46%
2018/07/31	0	0.00	6	43.02	43.00	-6	2,172	-0.28%
2018/07/30	0	0.00	2	42.30	42.25	-2	2,131	-0.09%
2018/07/27	0	0.00	2	42.25	42.20	-2	2,136	-0.09%
2018/07/23	1	42.05	0	0.00	42.05	1	2,144	0.05%
2018/07/19	1	42.40	0	0.00	42.40	1	2,165	0.05%
2018/07/13	0	42.10	0	0.00	42.10	0	2,228	0.00%
2018/07/09	0	0.00	2	41.80	41.85	-2	2,247	-0.09%
2018/07/06	0	0.00	5	41.64	41.55	-5	2,258	-0.22%
2018/07/05	0	0.00	2	42.05	42.00	-2	2,261	-0.09%
2018/07/04	2	41.75	0	0.00	42.00	2	2,285	0.09%
2018/07/03	2	42.13	0	0.00	41.85	2	2,327	0.09%
2018/07/02	0	0.00	1	42.35	42.10	-1	2,342	-0.04%
2018/06/28	1	42.40	0	0.00	42.35	1	2,312	0.04%
2018/06/27	2	42.05	2	42.15	42.05	0	2,331	0.00%
2018/06/26	5	41.90	0	0.00	41.80	5	2,332	0.21%
2018/06/25	1	43.10	0	0.00	42.60	1	2,291	0.04%
2018/06/22	0	0.00	1	43.10	42.95	-1	2,275	-0.04%
2018/06/20	2	43.35	10	43.40	43.50	-8	2,260	-0.35%
2018/06/19	0	0.00	1	42.75	42.65	-1	2,216	-0.05%
2018/06/08	1	43.10	0	0.00	42.75	1	2,123	0.05%
2018/06/06	0	0.00	2	43.40	43.45	-2	2,074	-0.10%
2018/06/05	0	0.00	3	43.17	43.15	-3	2,056	-0.15%
2018/06/04	0	0.00	4	43.28	43.20	-4	2,040	-0.20%
2018/05/31	0	0.00	3	42.87	43.20	-3	1,955	-0.15%
2018/05/29	2	42.35	2	42.30	42.35	0	1,864	0.00%
2018/05/28	0	0.00	1	42.30	42.05	-1	1,852	-0.05%
2018/05/25	15	41.90	0	0.00	41.60	15	1,820	0.82%
2018/05/24	26	42.23	0	0.00	42.25	26	1,788	1.45%
2018/05/23	15	42.15	0	0.00	42.10	15	1,761	0.85%
2018/05/22	0	0.00	4	42.13	42.05	-4	1,747	-0.23%
2018/05/21	6	42.28	3	42.17	42.15	3	1,716	0.17%
2018/05/17	3	41.50	2	41.50	41.50	1	1,635	0.06%
2018/05/16	0	0.00	1	41.25	41.40	-1	1,581	-0.06%
2018/05/15	15	40.85	0	0.00	40.80	15	1,531	0.98%
2018/05/10	15	40.00	0	0.00	39.90	15	1,623	0.92%
2018/05/04	0	0.00	3	39.70	39.80	-3	1,866	-0.16%
2018/05/03	10	40.10	3	40.15	40.05	7	1,950	0.36%
2018/05/02	2	40.10	0	0.00	40.15	2	2,015	0.10%
2018/04/30	9	39.90	0	0.00	40.05	9	2,045	0.44%
2018/04/27	6	39.87	3	39.80	39.85	3	2,124	0.14%
2018/04/26	5	40.28	0	0.00	39.85	5	2,288	0.22%
2018/04/25	3	39.83	0	0.00	39.75	3	2,310	0.13%
2018/04/24	0	0.00	3	40.25	39.90	-3	2,327	-0.13%
2018/04/23	4	40.30	9	40.30	40.35	-5	2,336	-0.21%
2018/04/19	0	0.00	1	39.75	39.95	-1	2,377	-0.04%
2018/04/13	8	39.66	14	39.55	39.60	-6	2,544	-0.24%
2018/04/12	2	39.55	22	39.67	39.65	-20	2,594	-0.77%
2018/04/11	0	0.00	1	39.90	39.90	-1	2,618	-0.04%
2018/04/10	3	39.68	1	39.75	39.80	2	2,618	0.08%
2018/04/03	1	38.70	0	0.00	38.80	1	2,702	0.04%
2018/04/02	1	39.00	0	0.00	38.95	1	2,717	0.04%
2018/03/28	0	0.00	6	38.43	38.35	-6	2,679	-0.22%
2018/03/27	0	0.00	4	38.48	38.45	-4	2,678	-0.15%
2018/03/23	21	38.40	3	38.32	38.30	18	2,691	0.67%
2018/03/22	2	38.85	0	0.00	38.60	2	2,689	0.07%
2018/03/21	5	38.90	20	39.00	38.85	-15	2,691	-0.56%
2018/03/20	0	0.00	1	38.90	39.05	-1	2,770	-0.04%
2018/03/15	6	38.91	5	38.95	38.85	1	2,811	0.04%
2018/03/14	1	38.95	0	0.00	38.95	1	2,873	0.03%
2018/03/13	0	0.00	5	38.90	38.90	-5	2,913	-0.17%
2018/03/07	0	0.00	1	38.40	38.35	-1	3,013	-0.03%
2018/03/06	1	38.30	0	0.00	38.30	1	3,085	0.03%
2018/03/02	20	38.63	0	0.00	38.60	20	4,221	0.47%
2018/03/01	1	38.65	0	0.00	38.70	1	4,261	0.02%
2018/02/27	0	0.00	22	38.93	38.95	-22	4,290	-0.51%
2018/02/22	0	0.00	1	38.45	38.40	-1	4,279	-0.02%
2018/02/21	2	38.45	8	38.61	38.45	-6	4,308	-0.14%
2018/02/12	6	38.22	0	0.00	38.30	6	4,320	0.14%
2018/02/08	1	38.15	0	0.00	38.20	1	4,335	0.02%
2018/02/07	4	38.59	0	0.00	38.10	4	4,402	0.09%
2018/02/06	24	38.30	3	37.80	38.20	21	4,434	0.47%
2018/02/05	1	39.10	0	0.00	39.00	1	4,345	0.02%
2018/02/02	5	39.65	0	0.00	39.55	5	4,309	0.12%
2018/01/31	0	0.00	1	39.95	40.00	-1	4,281	-0.02%
2018/01/30	0	0.00	21	40.63	40.10	-21	4,243	-0.49%
2018/01/29	4	40.99	7	41.11	41.05	-3	4,180	-0.07%
2018/01/25	0	0.00	5	40.20	40.10	-5	4,014	-0.12%
2018/01/24	5	40.00	0	0.00	40.00	5	3,953	0.13%
2018/01/23	0	0.00	3	40.18	40.05	-3	3,925	-0.08%
2018/01/22	13	40.15	0	0.00	40.30	13	3,852	0.34%
2018/01/19	1	39.45	0	0.00	39.45	1	3,695	0.03%
2018/01/18	5	39.90	0	0.00	39.65	5	3,666	0.14%
2018/01/16	1	39.85	0	0.00	39.80	1	3,632	0.03%
2018/01/15	1	39.90	1	40.15	39.90	0	3,618	0.00%
2018/01/05	1	39.70	0	0.00	39.35	1	3,404	0.03%
2018/01/04	23	39.25	13	39.34	39.25	10	3,396	0.29%
2018/01/03	57	39.44	55	39.79	39.60	2	3,386	0.06%
2018/01/02	1	39.05	0	0.00	39.05	1	3,284	0.03%