台肥 (1722)-群益金鼎-敦南券商分點個股進出

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

台肥

(1722)

可現股當沖

股價
64.2
漲跌
▲0.2
漲幅
+0.31%
成交量
4,918張
產業
上市化學類股▲1.56%
593人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	1	64.40	64.20	-1	2,215	-0.05%
2024/04/23	0	63.60	1	63.30	64.00	-1	2,184	-0.05%
2024/04/19	0	62.40	0	0.00	62.40	0	2,029	0.00%
2024/04/17	3	61.70	0	0.00	61.60	3	1,876	0.16%
2024/04/11	1	63.50	0	0.00	63.20	1	1,812	0.06%
2024/03/27	1	62.90	0	0.00	63.10	1	1,942	0.05%
2024/03/26	1	62.90	1	63.10	62.90	0	2,073	0.00%
2024/03/22	1	63.60	0	0.00	63.60	1	2,233	0.04%
2024/03/19	0	63.90	0	0.00	63.40	0	2,705	0.00%
2024/03/15	1	64.50	0	0.00	64.50	1	2,727	0.04%
2024/03/11	0	65.50	0	0.00	65.30	0	2,708	0.00%
2024/03/08	2	65.40	1.4	65.22	65.10	0.6	2,709	0.02%
2024/03/05	0	66.90	0	0.00	66.70	0	2,680	0.00%
2024/03/04	0	67.00	0	0.00	66.70	0	2,705	0.00%
2024/03/01	0	66.80	0	0.00	66.20	0	2,712	0.00%
2024/02/29	0	0.00	12	66.43	66.60	-12	2,712	-0.44%
2024/02/27	0	0.00	0.1	66.10	66.00	-0.1	2,704	0.00%
2024/02/22	0	67.80	0	0.00	67.90	0	2,673	0.00%
2024/02/19	0.2	67.90	0	0.00	67.90	0.2	2,703	0.01%
2024/02/16	0	0.00	3	67.13	67.20	-3	2,723	-0.11%
2024/02/01	1	67.10	1	67.40	67.30	0	2,715	0.00%
2024/01/31	0	0.00	0.1	68.10	68.00	-0.1	2,698	0.00%
2024/01/30	0	0.00	2	69.25	68.60	-2	2,672	-0.07%
2024/01/29	0.1	66.40	10	67.50	68.70	-9.9	2,616	-0.38%
2024/01/24	0	0.00	1	63.90	63.70	-1	2,548	-0.04%
2024/01/17	2	63.10	1	63.30	62.80	1	2,554	0.04%
2024/01/15	0	65.20	5	65.10	65.40	-5	2,510	-0.20%
2024/01/10	1	65.70	1	65.90	65.60	0	2,549	0.00%
2024/01/09	2	66.85	1	67.00	66.70	1	2,538	0.04%
2024/01/08	1	68.00	0	0.00	68.00	1	2,548	0.04%
2024/01/02	0.4	68.47	0	0.00	68.70	0.4	2,686	0.02%
2023/12/25	15	66.97	15	66.80	66.80	0	2,690	0.00%
2023/12/22	0	66.50	0	0.00	67.40	0	2,674	0.00%
2023/12/21	3	66.40	3.4	66.46	66.40	-0.4	2,582	-0.02%
2023/12/15	1	68.50	0	0.00	68.20	1	2,168	0.05%
2023/12/14	0	0.00	1	65.40	67.50	-1	1,849	-0.05%
2023/12/11	0.4	64.30	0	0.00	64.30	0.4	1,787	0.02%
2023/11/30	1	63.50	0	0.00	63.70	1	1,746	0.06%
2023/11/28	0	0.00	2	63.40	63.40	-2	1,684	-0.12%
2023/11/27	3	62.90	0	0.00	62.70	3	1,681	0.18%
2023/11/20	0	62.60	0	0.00	61.90	0	1,821	0.00%
2023/11/17	3	62.57	0	0.00	62.70	3	1,857	0.16%
2023/11/16	5	62.04	0	0.00	62.30	5	1,835	0.27%
2023/11/15	1	61.80	0	0.00	62.10	1	1,815	0.06%
2023/11/14	0	0.00	11	61.10	61.40	-11	1,789	-0.61%
2023/11/01	2	59.70	0	0.00	59.60	2	1,939	0.10%
2023/10/30	6	60.38	0	0.00	60.00	6	1,947	0.31%
2023/10/27	1	60.90	0	0.00	60.40	1	1,947	0.05%
2023/10/26	2	60.20	0	0.00	60.10	2	1,965	0.10%
2023/10/24	1	60.20	0	0.00	60.40	1	1,993	0.05%
2023/10/23	1	60.30	0	0.00	60.50	1	2,003	0.05%
2023/10/18	0	0.00	0	61.60	61.50	0	2,097	0.00%
2023/10/11	1	61.90	0	0.00	62.50	1	2,147	0.05%
2023/10/06	0	0.00	2	61.15	60.80	-2	2,107	-0.09%
2023/09/25	1	59.40	0	0.00	60.00	1	2,029	0.05%
2023/09/21	1	59.50	0	0.00	59.50	1	2,009	0.05%
2023/09/07	2	60.10	0	0.00	60.40	2	1,833	0.11%
2023/09/05	0	0.00	2	60.60	60.70	-2	1,825	-0.11%
2023/08/31	2	59.80	0	0.00	59.60	2	1,850	0.11%
2023/08/25	1	59.50	0	0.00	59.60	1	1,814	0.06%
2023/08/24	2	63.25	1	63.10	62.70	1	1,752	0.06%
2023/08/10	0.2	62.80	1.4	62.93	62.60	-1.1	1,586	-0.07%
2023/08/09	4	63.60	4	63.30	63.40	0	1,578	0.00%
2023/08/04	4	63.40	4	63.10	63.00	0	1,567	0.00%
2023/07/21	0.1	64.10	1	64.80	64.50	-0.9	1,614	-0.06%
2023/07/20	0.1	63.50	0	0.00	63.60	0.1	1,583	0.00%
2023/07/19	0.1	63.30	1	63.20	63.20	-0.9	1,583	-0.06%
2023/07/18	0.1	63.70	3	63.30	63.10	-2.9	1,593	-0.18%
2023/07/17	0	0.00	1	63.60	63.60	-1	1,580	-0.06%
2023/07/14	11.1	64.08	1	64.90	64.10	10.1	1,572	0.64%
2023/07/13	3.1	62.45	20	62.55	62.70	-16.9	1,466	-1.16%
2023/07/12	0.1	61.80	0	0.00	61.40	0.1	1,432	0.00%
2023/07/11	3	63.00	0	0.00	62.10	3	1,439	0.21%
2023/07/04	0	0.00	41.1	60.95	61.00	-41.1	1,415	-2.90%
2023/06/29	1	60.80	1	61.00	60.80	0	1,443	0.00%
2023/06/27	0	61.00	0	0.00	61.00	0	1,441	0.00%
2023/06/26	0	0.00	2	61.00	61.30	-2	1,446	-0.14%
2023/06/20	0	0.00	1	61.40	61.40	-1	1,465	-0.07%
2023/06/16	1	61.80	0	0.00	61.80	1	1,462	0.07%
2023/06/07	1	60.80	0	0.00	61.50	1	1,504	0.07%
2023/06/02	1	60.60	0	0.00	60.70	1	1,527	0.07%
2023/05/29	0	0.00	1	59.90	59.90	-1	1,508	-0.07%
2023/05/26	0	0.00	3	59.10	59.10	-3	1,516	-0.20%
2023/05/15	1	58.90	1	59.20	59.50	0	1,506	0.00%
2023/05/04	0	0.00	2	59.00	59.10	-2	1,467	-0.14%
2023/04/28	0	0.00	1	58.70	59.10	-1	1,515	-0.07%
2023/04/26	2	58.70	0	0.00	58.70	2	1,497	0.13%
2023/04/25	0	58.00	0	0.00	57.90	0	1,470	0.00%
2023/04/17	3	57.63	3	57.50	57.50	0	1,427	0.00%
2023/04/10	0	56.40	0	0.00	56.80	0	1,379	0.00%
2023/03/29	0	56.60	0	0.00	56.30	0	1,366	0.00%
2023/03/28	0	56.77	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	56.90	0	0.00	56.40	0	1,401	0.00%
2023/03/15	0	0.00	2	56.40	56.20	-2	1,401	-0.14%
2023/03/09	1	57.40	0	0.00	57.30	1	1,399	0.07%
2023/03/07	1	57.90	0	0.00	58.50	1	1,377	0.07%
2023/03/06	12	57.90	0	0.00	57.90	12	1,381	0.87%
2023/03/03	0	0.00	1	58.00	57.90	-1	1,383	-0.07%
2023/03/02	1	57.30	0	0.00	57.60	1	1,396	0.07%
2023/02/24	41.1	58.10	0	0.00	57.50	41.1	1,395	2.94%
2023/02/23	3	57.60	1	58.00	57.80	2	1,381	0.14%
2023/02/22	3	57.13	1	57.20	57.10	2	1,378	0.15%
2023/02/21	3	57.60	0	0.00	57.50	3	1,366	0.22%
2023/02/20	3	57.50	1	57.50	57.50	2	1,372	0.15%
2023/02/16	0	56.60	0	0.00	56.10	0	1,395	0.00%
2023/02/13	0	0.00	6	55.40	55.70	-6	1,468	-0.41%
2023/02/08	1	56.70	1	56.90	56.60	0	1,482	0.00%
2023/02/02	0	0.00	1	56.60	56.60	-1	1,415	-0.07%
2023/01/31	0	0.00	2	56.00	55.80	-2	1,389	-0.14%
2023/01/30	0	0.00	0	54.80	54.60	0	1,353	0.00%
2023/01/13	0	0.00	0	54.20	54.00	0	1,353	0.00%
2023/01/12	0	0.00	0	53.60	53.60	0	1,357	0.00%
2023/01/10	0	53.60	0	0.00	53.40	0	1,360	0.00%
2022/12/27	0	0.00	0.2	54.20	53.70	-0.2	1,437	-0.01%
2022/12/20	2.2	53.50	1	53.30	53.20	1.2	1,643	0.07%
2022/12/12	1	54.30	1	54.20	54.30	0	1,744	0.00%
2022/12/09	0	54.60	0	0.00	55.00	0	1,779	0.00%
2022/12/08	1	54.20	1	54.40	54.20	0	1,780	0.00%
2022/12/07	1	54.90	1	54.80	54.80	0	1,772	0.00%
2022/12/06	1	54.90	2	55.30	55.20	-1	1,773	-0.06%
2022/12/05	3	55.80	0	0.00	55.70	3	1,748	0.17%
2022/12/01	2	56.10	0	0.00	56.20	2	1,788	0.11%
2022/11/11	0	0.00	1.1	55.10	55.00	-1.1	2,102	-0.05%
2022/11/10	1	54.10	0	0.00	54.10	1	2,106	0.05%
2022/11/07	0	0.00	2	54.30	54.30	-2	2,126	-0.09%
2022/11/03	0	0.00	10	53.10	53.40	-10	2,156	-0.46%
2022/11/02	1	53.40	0	0.00	53.40	1	2,178	0.05%
2022/11/01	0	0.00	3	52.90	53.10	-3	2,206	-0.14%
2022/10/27	0	52.20	0	0.00	52.20	0	2,266	0.00%
2022/10/25	3	51.10	0	0.00	51.10	3	2,290	0.13%
2022/10/24	1	52.20	0	0.00	51.80	1	2,305	0.04%
2022/10/21	0	0.00	3	51.60	51.60	-3	2,323	-0.13%
2022/10/19	0	0.00	2	52.10	51.50	-2	2,330	-0.09%
2022/10/18	1	51.60	0	0.00	51.90	1	2,330	0.04%
2022/10/14	0	0.00	3	52.00	51.60	-3	2,318	-0.13%
2022/10/13	3	51.67	1	51.30	51.60	2	2,317	0.09%
2022/10/07	1	54.70	0	0.00	54.50	1	2,256	0.04%
2022/10/05	1	55.40	0	0.00	54.90	1	2,297	0.04%
2022/09/30	1	54.70	0	0.00	55.10	1	2,379	0.04%
2022/09/28	2	53.95	1	53.40	53.40	1	2,398	0.04%
2022/09/27	1	55.00	2	55.15	55.00	-1	2,384	-0.04%
2022/09/26	1	57.30	2	56.05	55.90	-1	2,376	-0.04%
2022/09/22	0	0.00	1	59.50	58.80	-1	2,365	-0.04%
2022/09/15	3	61.07	3	61.50	61.30	0	2,423	0.00%
2022/09/14	0	0.00	3	61.53	61.10	-3	2,450	-0.12%
2022/09/12	2	62.00	0	0.00	62.20	2	2,542	0.08%
2022/09/08	1	60.70	0	0.00	61.80	1	2,611	0.04%
2022/08/30	0	0.00	1	64.20	63.70	-1	2,589	-0.04%
2022/08/29	2	63.05	0	0.00	63.50	2	2,608	0.08%
2022/08/25	1	65.20	0	0.00	65.90	1	2,593	0.04%
2022/08/24	0	0.00	4	65.20	64.70	-4	2,526	-0.16%
2022/08/23	5	65.86	1	65.30	65.10	4	2,464	0.16%
2022/08/12	0	0.00	1	66.30	66.30	-1	2,457	-0.04%
2022/08/09	1	64.50	0	0.00	64.50	1	2,529	0.04%
2022/08/01	0	0.00	1	64.20	64.60	-1	3,145	-0.03%
2022/07/29	0	0.00	1	64.40	64.00	-1	3,243	-0.03%
2022/07/28	1	63.30	0	0.00	64.20	1	3,280	0.03%
2022/07/25	0	0.00	2	62.95	63.30	-2	3,377	-0.06%
2022/07/22	0	0.00	2	62.45	62.40	-2	3,549	-0.06%
2022/07/21	0	0.00	1	62.00	62.00	-1	3,623	-0.03%
2022/07/20	0	0.00	1	62.10	61.90	-1	3,700	-0.03%
2022/07/19	0	0.00	1	61.70	61.80	-1	3,806	-0.03%
2022/07/13	3	60.83	0	0.00	60.50	3	4,339	0.07%
2022/07/12	1	60.70	0	0.00	60.00	1	4,580	0.02%
2022/07/08	4	62.08	0	0.00	61.40	4	4,843	0.08%
2022/07/07	5	60.80	5	60.40	62.00	0	5,086	0.00%
2022/07/01	5	62.40	4	62.90	62.30	1	7,394	0.01%
2022/06/27	1	65.50	0	65.60	65.40	1	8,278	0.01%
2022/06/21	0	0.00	1	65.90	65.80	-1	9,128	-0.01%
2022/06/20	3	65.60	0	0.00	64.30	3	9,327	0.03%
2022/06/17	1	66.40	0	0.00	67.50	1	9,515	0.01%
2022/06/14	1	67.00	1	67.60	67.60	0	9,717	0.00%
2022/06/13	1	67.80	0	0.00	67.80	1	9,844	0.01%
2022/06/08	0	0.00	2	68.65	69.00	-2	10,714	-0.02%
2022/06/07	2	68.30	0	0.00	68.10	2	10,748	0.02%
2022/05/31	1	69.40	0	0.00	69.80	1	10,936	0.01%
2022/05/30	0	0.00	1	69.70	69.80	-1	10,924	-0.01%
2022/05/27	0	0.00	1	69.50	69.20	-1	10,979	-0.01%
2022/05/26	2	69.00	0	0.00	68.90	2	10,986	0.02%
2022/05/25	0	0.00	20	68.45	69.20	-20	11,013	-0.18%
2022/05/24	2	68.50	0	0.00	68.70	2	11,020	0.02%
2022/05/20	1.5	69.13	4	68.93	69.00	-2.5	10,950	-0.02%
2022/05/19	1	68.10	1	68.80	69.10	0	10,926	0.00%
2022/05/18	1.7	69.04	0	0.00	70.30	1.7	10,890	0.02%
2022/05/17	0	0.00	1	68.20	68.80	-1	10,856	-0.01%
2022/05/16	1	67.40	5	67.70	67.40	-4	10,801	-0.04%
2022/05/13	5	67.68	1	68.00	67.60	4	10,748	0.04%
2022/05/12	2	68.55	1	68.50	68.20	1	10,663	0.01%
2022/05/11	2	68.30	13	70.33	71.10	-11	10,578	-0.10%
2022/05/10	12	68.50	15	68.89	69.70	-3	10,448	-0.03%
2022/05/09	9	73.73	7	74.14	71.60	2	10,226	0.02%
2022/05/06	0	77.50	5	76.00	77.10	-5	10,051	-0.05%
2022/05/05	26	76.43	26	76.47	76.80	0	9,958	0.00%
2022/05/04	0	0.00	1	74.80	75.90	-1	9,932	-0.01%
2022/05/03	1	74.00	1	74.20	74.30	0	9,954	0.00%
2022/04/29	3	75.73	3	74.90	74.90	0	9,976	0.00%
2022/04/28	1	74.20	18	76.16	75.80	-17	9,974	-0.17%
2022/04/27	25	72.85	28	73.20	72.70	-3	9,845	-0.03%
2022/04/26	2	73.00	0	0.00	73.60	2	9,796	0.02%
2022/04/25	6.2	73.03	10.1	73.45	73.00	-3.9	9,748	-0.04%
2022/04/22	14.2	76.13	8	76.21	75.40	6.2	9,653	0.06%
2022/04/21	19	79.91	2	77.60	77.60	17	9,609	0.18%
2022/04/20	9	79.50	13	79.66	79.70	-4	9,547	-0.04%
2022/04/19	11	77.75	7	77.51	78.40	4	9,594	0.04%
2022/04/18	21	79.86	21	79.46	78.60	0	9,552	0.00%
2022/04/15	12	79.88	14	79.25	78.40	-2	9,397	-0.02%
2022/04/14	32	79.12	27	79.42	78.60	5	9,244	0.05%
2022/04/13	22	78.65	31	78.70	78.80	-9	9,109	-0.10%
2022/04/12	32	77.90	23.3	77.19	79.20	8.7	8,838	0.10%
2022/04/11	129	83.80	95	83.33	82.80	34	8,298	0.41%	大買/
2022/04/08	42	79.62	50	79.40	80.00	-8	7,229	-0.11%
2022/04/07	3	77.03	7	76.24	75.10	-4	6,642	-0.06%
2022/04/06	5	76.72	3	77.03	77.10	2	6,431	0.03%
2022/04/01	42	73.71	42	74.03	73.70	0	6,169	0.00%
2022/03/31	1	73.30	1	75.50	73.30	0	6,084	0.00%
2022/03/30	23	75.25	17	75.60	74.90	6	5,916	0.10%
2022/03/29	77	79.14	79	78.29	79.10	-2	5,462	-0.04%
2022/03/28	14	75.29	18	75.04	75.90	-4	4,853	-0.08%
2022/03/25	10	74.48	9	74.23	74.50	1	4,697	0.02%
2022/03/24	22	74.30	24	74.52	74.20	-2	4,677	-0.04%
2022/03/23	15	73.86	2	73.70	73.80	13	4,646	0.28%
2022/03/22	15	75.81	17	74.22	76.80	-2	4,421	-0.05%
2022/03/18	14	73.11	5	71.10	70.40	9	4,123	0.22%
2022/03/17	10	72.70	9	73.61	72.90	1	3,977	0.03%
2022/03/16	13	72.90	15	73.04	72.50	-2	3,915	-0.05%
2022/03/15	23	75.27	28	75.57	73.40	-5	3,776	-0.13%
2022/03/14	21	75.85	22	76.32	76.60	-1	3,428	-0.03%
2022/03/11	5	71.84	4	71.78	71.70	1	2,950	0.03%
2022/03/10	8	71.83	14	71.56	71.70	-6	2,910	-0.21%
2022/03/09	12	72.09	5	70.80	70.90	7	2,864	0.24%
2022/03/08	5	70.40	11	68.82	68.90	-6	2,726	-0.22%
2022/03/07	8	70.34	24	70.12	70.20	-16	2,684	-0.60%
2022/03/03	0	0.00	5	70.56	70.60	-5	2,686	-0.19%
2022/03/02	5	70.50	5	70.30	70.80	0	2,732	0.00%
2022/03/01	0	0.00	4	69.88	69.70	-4	2,684	-0.15%
2022/02/24	0	0.00	1	68.00	67.00	-1	2,706	-0.04%
2022/02/14	0	68.13	0	0.00	67.80	0	3,051	0.00%
2022/02/11	0	0.00	3	68.50	68.60	-3	3,131	-0.10%
2022/02/09	0	0.00	1	68.50	68.50	-1	3,515	-0.03%
2022/02/08	0	0.00	3	68.10	68.10	-3	3,553	-0.08%
2022/02/07	3	66.70	1	67.30	67.40	2	3,572	0.06%
2022/01/26	0.3	66.50	6	66.58	66.80	-5.7	3,574	-0.16%
2022/01/25	2	65.10	0	0.00	65.00	2	3,579	0.06%
2022/01/24	1	66.50	0	0.00	66.40	1	3,535	0.03%
2022/01/21	2	67.50	0	0.00	67.30	2	3,535	0.06%
2022/01/20	4	68.15	0	0.00	68.00	4	3,501	0.11%
2022/01/19	1	68.60	0	0.00	68.60	1	3,488	0.03%
2022/01/18	8	69.06	0	0.00	69.00	8	3,495	0.23%
2022/01/17	12	69.48	0	0.00	69.50	12	3,517	0.34%
2022/01/14	2	70.00	0	0.00	69.60	2	3,578	0.06%
2022/01/13	7	71.49	0	0.00	71.60	7	3,646	0.19%
2022/01/12	2	73.20	51	72.00	72.80	-49	3,631	-1.35%
2022/01/11	8	72.46	9	71.72	72.00	-1	3,572	-0.03%
2022/01/10	4	72.20	3	71.50	71.30	1	3,506	0.03%
2022/01/07	0	70.60	0	0.00	70.00	0	3,491	0.00%
2022/01/06	0	0.00	1	69.60	69.70	-1	3,672	-0.03%
2021/12/30	3	70.00	0	0.00	70.00	3	4,129	0.07%
2021/12/24	0	0.00	1	69.00	68.70	-1	4,933	-0.02%
2021/12/23	0	0.00	2	69.20	69.10	-2	5,133	-0.04%
2021/12/21	2	70.00	0	0.00	70.00	2	5,476	0.04%
2021/12/20	0	0.00	0	70.50	69.30	0	5,501	0.00%
2021/12/17	0	70.60	3	70.10	70.50	-3	5,483	-0.05%
2021/12/14	0	0.00	1	69.00	69.10	-1	5,456	-0.02%
2021/12/09	1	68.50	0	0.00	68.50	1	5,513	0.02%
2021/12/03	0	0.00	0.4	68.30	68.60	-0.4	5,510	-0.01%
2021/11/30	0	69.30	1	69.00	68.30	-1	5,490	-0.02%
2021/11/29	0	0.00	1	68.60	68.50	-1	5,463	-0.02%
2021/11/26	1	71.10	1	70.50	70.50	0	5,419	0.00%
2021/11/23	1	70.60	1	69.70	69.40	0	5,391	0.00%
2021/11/19	0	0.00	2	68.40	68.70	-2	5,333	-0.04%
2021/11/18	0	0.00	4	68.88	69.00	-4	5,308	-0.08%
2021/11/17	1	67.70	3	67.80	67.80	-2	5,281	-0.04%
2021/11/16	1	68.70	7	68.70	68.70	-6	5,266	-0.11%
2021/11/15	15	69.63	0	0.00	69.50	15	5,197	0.29%
2021/11/12	0	0.00	5	70.92	70.80	-5	5,153	-0.10%
2021/11/11	1	70.90	1	70.70	71.40	0	5,135	0.00%
2021/11/10	1	71.20	2	71.20	71.70	-1	5,072	-0.02%
2021/11/09	6	71.10	10	71.01	71.80	-4	4,991	-0.08%
2021/11/08	81	71.01	24	71.68	69.80	57	4,863	1.17%
2021/11/05	0	0.00	1	68.50	68.50	-1	4,598	-0.02%
2021/11/01	0	0.00	3	67.93	68.40	-3	4,503	-0.07%
2021/10/27	0	0.00	20	69.50	68.80	-20	4,402	-0.45%
2021/10/26	0	0.00	2	70.00	70.20	-2	4,387	-0.05%
2021/10/25	20	70.20	0	0.00	70.20	20	4,358	0.46%
2021/10/22	4	70.10	3	70.50	69.30	1	4,326	0.02%
2021/10/21	5	70.60	11	70.00	70.40	-6	4,270	-0.14%
2021/10/20	0	0.00	1	68.70	69.20	-1	4,160	-0.02%
2021/10/19	1	69.30	1	69.10	70.00	0	4,147	0.00%
2021/10/18	0	0.00	0.1	67.40	67.70	-0.1	4,096	0.00%
2021/10/15	2	67.40	1	67.20	67.50	1	4,087	0.03%
2021/10/14	4	69.00	5	68.70	67.00	-1	4,003	-0.02%
2021/10/13	0	70.50	10	69.80	70.30	-10	3,799	-0.26%
2021/10/12	3	69.87	2	69.50	69.60	1	3,709	0.03%
2021/10/08	3	69.97	4	70.10	69.90	-1	3,641	-0.03%
2021/10/07	3	70.60	7	70.64	70.00	-4	3,511	-0.11%
2021/10/06	20	71.33	5	70.68	71.00	15	3,343	0.45%
2021/10/05	8	68.81	8	69.20	70.00	0	3,151	0.00%
2021/10/04	6	68.03	15	68.59	69.50	-9	3,000	-0.30%
2021/10/01	5	66.76	25.1	65.77	65.60	-20.1	2,686	-0.75%
2021/09/30	6	66.37	8	66.36	67.80	-2	2,544	-0.08%
2021/09/29	33	65.40	16	65.51	65.10	17	2,332	0.73%
2021/09/28	2.1	62.67	1	62.80	63.10	1.1	2,081	0.05%
2021/09/27	0	0.00	3	61.10	61.70	-3	1,995	-0.15%
2021/09/23	0	0.00	1	60.90	61.00	-1	1,946	-0.05%
2021/09/22	5	58.40	0	0.00	58.80	5	1,903	0.26%
2021/09/15	0	0.00	2	59.20	58.90	-2	1,874	-0.11%
2021/09/08	1	55.60	0	0.00	55.80	1	1,890	0.05%
2021/09/06	1	56.10	0	0.00	56.10	1	1,914	0.05%
2021/09/02	1	56.20	0	0.00	56.00	1	1,907	0.05%
2021/08/30	0	0.00	1	55.60	55.60	-1	1,898	-0.05%
2021/08/27	0	0.00	3	57.93	57.80	-3	1,857	-0.16%
2021/08/25	1	57.60	0	0.00	57.80	1	1,861	0.05%
2021/08/18	0	0.00	0.1	57.50	58.00	-0.1	1,883	-0.01%
2021/08/17	0	0.00	0.2	57.31	57.40	-0.2	1,872	-0.01%
2021/08/16	0.1	57.70	0.2	57.40	57.30	-0.1	1,870	0.00%
2021/08/06	0	0.00	1	59.30	59.40	-1	2,102	-0.05%
2021/08/04	1	60.20	0	0.00	60.10	1	2,425	0.04%
2021/07/29	0	0.00	11	58.90	59.60	-11	2,731	-0.40%
2021/07/28	0	0.00	0.1	59.00	58.70	-0.1	2,801	0.00%
2021/07/27	4	59.30	0	0.00	59.10	4	2,924	0.14%
2021/07/26	7	60.50	0.6	60.50	59.60	6.4	2,972	0.22%
2021/07/23	1	61.10	0	0.00	60.20	1	3,034	0.03%
2021/07/22	0	0.00	7	60.99	61.30	-7	3,090	-0.23%
2021/07/21	0	0.00	1	59.80	60.00	-1	3,133	-0.03%
2021/07/13	0	0.00	1	58.20	58.50	-1	3,964	-0.03%
2021/07/09	0	0.00	2.2	58.04	57.80	-2.2	4,037	-0.05%
2021/06/30	0	0.00	3	58.50	58.90	-3	4,529	-0.07%
2021/06/23	0.1	57.40	0	0.00	58.30	0.1	4,656	0.00%
2021/06/18	0	0.00	0.1	58.00	57.10	-0.1	4,667	0.00%
2021/06/11	0.2	56.80	0	0.00	56.90	0.2	4,778	0.00%
2021/06/07	2	56.60	2	56.40	56.50	0	4,853	0.00%
2021/06/04	0	0.00	3	57.00	56.80	-3	4,840	-0.06%
2021/06/01	0	0.00	1	55.60	56.10	-1	4,868	-0.02%
2021/05/25	3	55.50	0	0.00	55.70	3	4,978	0.06%
2021/05/20	0	0.00	2	55.10	55.00	-2	5,112	-0.04%
2021/05/14	0	0.00	1	57.20	56.20	-1	5,020	-0.02%
2021/05/12	2	56.85	2	59.15	56.50	0	4,852	0.00%
2021/05/11	1	60.10	0	0.00	60.00	1	4,677	0.02%
2021/05/10	0	0.00	2	61.80	62.30	-2	4,576	-0.04%
2021/05/07	0	0.00	2	59.80	60.30	-2	4,485	-0.04%
2021/05/06	1	58.80	1	58.20	59.00	0	4,454	0.00%
2021/05/04	1	58.10	2	59.80	57.20	-1	4,368	-0.02%
2021/04/29	1	60.70	0	0.00	61.00	1	4,182	0.02%
2021/04/28	2	62.20	1	61.90	61.50	1	4,113	0.02%
2021/04/27	1	61.10	0	0.00	61.50	1	4,060	0.02%
2021/04/26	2	59.80	0	0.00	60.50	2	3,962	0.05%
2021/04/23	2	60.00	0	0.00	60.00	2	3,940	0.05%
2021/04/22	9	60.14	2	60.05	59.90	7	3,918	0.18%
2021/04/21	7	60.86	1	60.60	61.20	6	3,753	0.16%
2021/04/20	2	60.00	18	60.02	60.30	-16	3,719	-0.43%
2021/04/19	0	0.00	2	61.20	61.30	-2	3,555	-0.06%
2021/04/15	0	0.00	4	58.00	58.10	-4	3,345	-0.12%
2021/04/14	2	57.20	16	57.13	57.70	-14	3,316	-0.42%
2021/04/09	12	57.88	0	0.00	58.30	12	3,198	0.38%
2021/04/08	2	57.40	5	57.82	58.20	-3	3,163	-0.09%
2021/04/07	1	56.60	0	0.00	57.00	1	3,083	0.03%
2021/04/06	6	56.42	1	56.60	56.80	5	3,022	0.17%
2021/04/01	0	0.00	3	56.47	56.20	-3	2,974	-0.10%
2021/03/31	0	0.00	5	56.02	56.50	-5	2,953	-0.17%
2021/03/30	0	0.00	1	56.30	56.30	-1	2,908	-0.03%
2021/03/25	0	0.00	10	54.20	54.00	-10	2,870	-0.35%
2021/03/23	2	54.00	0	0.00	53.80	2	2,889	0.07%
2021/03/22	0	0.00	10	54.75	54.90	-10	2,863	-0.35%
2021/03/19	0	0.00	1	55.10	54.60	-1	2,855	-0.04%
2021/03/18	11	55.51	2	55.20	55.60	9	2,799	0.32%
2021/03/09	0	0.00	2	53.20	53.30	-2	3,052	-0.07%
2021/03/08	0	0.00	1	53.70	53.20	-1	3,029	-0.03%
2021/03/04	1	53.20	1	53.30	53.10	0	3,029	0.00%
2021/03/03	1	53.60	0.3	53.40	53.30	0.7	3,050	0.02%
2021/02/26	0	0.00	4	53.10	53.40	-4	2,948	-0.14%
2021/02/25	1	53.30	0	0.00	53.50	1	2,927	0.03%
2021/02/24	1	53.90	0	0.00	53.30	1	2,916	0.03%
2021/02/23	2	53.10	1	53.20	53.80	1	2,906	0.03%
2021/02/22	1	52.80	0	0.00	53.10	1	2,828	0.04%
2021/02/19	2	52.30	0	0.00	52.90	2	2,778	0.07%
2021/02/18	1	53.00	0	0.00	52.70	1	2,784	0.04%
2021/01/29	1	50.10	0	0.00	50.30	1	2,829	0.04%
2021/01/27	0	0.00	7	50.90	50.90	-7	2,779	-0.25%
2021/01/26	0	0.00	30	50.80	50.50	-30	2,783	-1.08%
2021/01/15	30	52.80	2	52.40	52.70	28	2,722	1.03%
2021/01/13	1	52.70	64	53.39	53.00	-63	2,679	-2.35%
2021/01/04	0	0.00	1	54.30	54.70	-1	2,502	-0.04%
2020/12/31	1	54.70	1	54.20	54.20	0	2,470	0.00%
2020/12/30	1	54.40	1	54.90	54.90	0	2,441	0.00%
2020/12/29	0	0.00	1	53.80	53.60	-1	2,416	-0.04%
2020/12/28	1	53.70	1	53.80	53.80	0	2,416	0.00%
2020/12/25	0	0.00	1	53.20	53.00	-1	2,384	-0.04%
2020/12/22	1	53.70	1	52.90	53.00	0	2,424	0.00%
2020/12/18	4	52.40	6	52.60	52.50	-2	2,484	-0.08%
2020/12/17	0	0.00	2	52.60	52.60	-2	2,512	-0.08%
2020/12/15	2	52.40	0	0.00	52.50	2	2,507	0.08%
2020/12/14	4	52.95	0	0.00	52.90	4	2,506	0.16%
2020/12/10	60	52.87	0	0.00	52.70	60	2,501	2.40%
2020/12/09	1	53.00	60	53.10	53.00	-59	2,478	-2.38%
2020/12/08	8	54.98	12	53.50	53.80	-4	2,414	-0.17%
2020/12/03	0	0.00	2	53.00	52.80	-2	2,189	-0.09%
2020/12/02	4	53.13	1	53.10	53.10	3	2,202	0.14%
2020/11/30	2	53.60	0	0.00	54.10	2	2,291	0.09%
2020/11/25	5	53.00	0	0.00	52.70	5	2,401	0.21%
2020/11/23	1	53.00	0	0.00	53.30	1	2,537	0.04%
2020/11/19	0	0.00	2	53.30	53.00	-2	2,581	-0.08%
2020/11/17	1	54.10	3	53.50	53.60	-2	2,620	-0.08%
2020/11/16	4	53.80	1	53.80	53.70	3	2,731	0.11%
2020/11/13	2	53.10	0	0.00	53.10	2	2,763	0.07%
2020/11/12	1	53.00	6	53.30	53.30	-5	2,830	-0.18%
2020/11/11	7	52.96	3	53.33	53.30	4	2,939	0.14%
2020/11/09	0	0.00	1.1	51.51	51.60	-1.1	2,892	-0.04%
2020/11/06	1	50.90	0	0.00	51.00	1	2,886	0.03%
2020/10/28	1	50.50	0	0.00	50.50	1	3,035	0.03%
2020/10/27	1	51.00	0	0.00	50.70	1	3,056	0.03%
2020/10/26	2	51.30	0	0.00	51.50	2	3,059	0.07%
2020/10/22	1	50.20	0	0.00	50.00	1	3,143	0.03%
2020/10/21	30	50.80	0	0.00	50.20	30	3,147	0.95%
2020/10/20	10	50.25	1	50.60	50.60	9	3,179	0.28%
2020/10/16	20	50.03	10	50.10	50.20	10	3,212	0.31%
2020/10/15	0	0.00	15	50.10	49.95	-15	3,249	-0.46%
2020/10/14	15	49.93	16	50.08	50.10	-1	3,338	-0.03%
2020/09/28	2	49.70	0	0.00	50.40	2	4,520	0.04%
2020/09/25	1	49.40	0	0.00	49.45	1	4,738	0.02%
2020/09/24	0	0.00	2	49.60	49.20	-2	4,794	-0.04%
2020/09/21	1	52.80	0	0.00	52.50	1	4,783	0.02%
2020/09/15	1	52.00	0	0.00	52.00	1	4,835	0.02%
2020/09/10	1	51.90	0	0.00	51.80	1	4,850	0.02%
2020/09/04	1	52.10	3	52.17	53.10	-2	4,921	-0.04%
2020/09/03	0	0.00	1	53.00	52.60	-1	4,879	-0.02%
2020/09/02	2	52.75	0	0.00	52.60	2	4,846	0.04%
2020/09/01	2	52.81	0	0.00	53.40	2	4,870	0.04%
2020/08/28	3	54.63	0	0.00	54.30	3	4,808	0.06%
2020/08/27	1	56.90	2	56.90	56.90	-1	4,731	-0.02%
2020/08/25	2	57.70	0	0.00	57.30	2	4,671	0.04%
2020/08/24	0	0.00	1	57.00	56.90	-1	4,652	-0.02%
2020/08/20	1	56.80	1	58.20	56.70	0	4,635	0.00%
2020/08/19	0	0.00	2	59.40	58.80	-2	4,520	-0.04%
2020/08/18	1	59.30	0	0.00	59.30	1	4,470	0.02%
2020/08/17	3	59.00	0	0.00	59.10	3	4,413	0.07%
2020/08/14	0	0.00	8	57.26	57.50	-8	4,305	-0.19%
2020/08/06	2	57.20	0	0.00	57.00	2	4,506	0.04%
2020/08/05	0	0.00	1	57.20	57.30	-1	4,520	-0.02%
2020/07/31	1	56.00	0	0.00	55.80	1	4,529	0.02%
2020/07/30	0	0.00	1	56.20	55.90	-1	4,519	-0.02%
2020/07/28	2	55.30	0	0.00	54.80	2	4,489	0.04%
2020/07/27	1	55.50	100	55.80	55.60	-99	4,424	-2.24%
2020/07/24	1	56.70	0	0.00	56.80	1	4,385	0.02%
2020/07/23	1	57.00	0	0.00	57.10	1	4,345	0.02%
2020/07/22	2	57.40	0	0.00	57.30	2	4,346	0.05%
2020/07/20	0	0.00	16	56.37	56.80	-16	4,258	-0.38%
2020/07/17	2	57.75	1	57.40	57.40	1	4,168	0.02%
2020/07/16	3	58.27	3	58.07	58.30	0	4,158	0.00%
2020/07/15	1	58.80	0	0.00	58.00	1	4,124	0.02%
2020/07/14	0	0.00	1	58.30	58.30	-1	4,071	-0.02%
2020/07/13	9	58.53	8	58.23	58.90	1	3,997	0.03%
2020/07/10	17	56.15	8	56.48	56.80	9	3,857	0.23%
2020/07/09	25	58.16	13.2	58.39	57.10	11.8	3,763	0.31%
2020/07/08	3	56.90	8	56.88	57.20	-5	3,536	-0.14%
2020/07/07	60	54.60	0	55.00	54.50	60	3,403	1.76%
2020/07/06	43	55.20	8	54.85	55.20	35	3,305	1.06%
2020/07/03	1	53.20	3	52.70	52.50	-2	3,129	-0.06%
2020/07/02	0	0.00	3	51.20	51.80	-3	3,062	-0.10%
2020/07/01	1	50.40	0	0.00	50.20	1	2,984	0.03%
2020/06/30	0	0.00	15	50.10	49.75	-15	2,979	-0.50%
2020/06/19	4	50.13	0	0.00	49.55	4	3,062	0.13%
2020/06/17	4	49.71	0	0.00	50.20	4	3,101	0.13%
2020/06/16	0	0.00	1	49.85	50.00	-1	3,138	-0.03%
2020/06/15	0	0.00	0.1	48.55	48.55	-0.1	3,252	0.00%
2020/06/12	1	47.80	1	48.65	48.55	0	3,306	0.00%
2020/06/11	2	48.93	3	49.85	48.95	-1	3,345	-0.03%
2020/06/09	1	50.20	0	0.00	50.30	1	3,596	0.03%
2020/06/08	1	50.80	2	50.23	50.30	-1	3,654	-0.03%
2020/06/05	6	49.25	1	49.65	49.70	5	3,576	0.14%
2020/06/04	6	49.41	0	0.00	49.45	6	3,574	0.17%
2020/06/03	0	0.00	3	49.50	49.40	-3	3,585	-0.08%
2020/05/27	1	49.30	0	0.00	49.25	1	3,654	0.03%
2020/05/22	1	48.95	1	49.20	48.90	0	3,708	0.00%
2020/05/21	0	0.00	1	49.40	49.45	-1	3,714	-0.03%
2020/05/19	1	48.90	0	0.00	49.00	1	3,690	0.03%
2020/05/15	1	49.00	3	49.07	48.95	-2	3,666	-0.05%
2020/05/14	5	49.50	2	49.78	49.05	3	3,624	0.08%
2020/05/13	1	48.00	4	49.16	49.25	-3	3,515	-0.09%
2020/05/12	2	47.90	1	48.40	48.10	1	3,424	0.03%
2020/05/11	2	47.95	1	48.05	47.80	1	3,369	0.03%
2020/05/08	0	0.00	1	46.90	47.05	-1	3,323	-0.03%
2020/05/06	2	46.63	0	0.00	46.30	2	3,300	0.06%
2020/05/05	1	46.20	11	46.38	46.45	-10	3,298	-0.30%
2020/05/04	0	0.00	1	45.80	45.60	-1	3,289	-0.03%
2020/04/30	1	46.30	0	0.00	46.10	1	3,278	0.03%
2020/04/29	8	45.98	0	0.00	45.85	8	3,302	0.24%
2020/04/27	1	45.35	0	0.00	45.45	1	3,417	0.03%
2020/04/23	1	44.35	0	0.00	44.45	1	3,410	0.03%
2020/04/22	0	0.00	2	44.30	44.25	-2	3,401	-0.06%
2020/04/21	0	0.00	1	44.60	44.55	-1	3,400	-0.03%
2020/04/17	8	44.86	0	0.00	45.15	8	3,343	0.24%
2020/04/16	0	0.00	11	45.00	45.20	-11	3,296	-0.33%
2020/04/10	13	43.84	0	0.00	43.80	13	3,225	0.40%
2020/04/07	0.1	42.30	0	0.00	42.10	0.1	3,154	0.00%
2020/03/27	1	41.80	1	41.70	41.70	0	3,234	0.00%
2020/03/26	1	41.70	3	41.65	41.60	-2	3,190	-0.06%
2020/03/25	1	41.85	1	41.70	41.45	0	3,185	0.00%
2020/03/24	6	40.94	2	41.00	40.75	4	3,119	0.13%
2020/03/23	0	0.00	2	40.75	40.10	-2	3,098	-0.06%
2020/03/20	2	41.93	0	0.00	42.10	2	3,048	0.07%
2020/03/19	0	0.00	3	40.95	41.00	-3	2,983	-0.10%
2020/03/13	10	41.48	0	0.00	41.25	10	2,637	0.38%
2020/03/12	1	46.05	0	0.00	44.90	1	2,383	0.04%
2020/03/09	1	47.60	0	0.00	47.55	1	2,280	0.04%
2020/03/06	0	0.00	1	48.60	48.45	-1	2,260	-0.04%
2020/03/05	1	48.25	0	0.00	48.70	1	2,241	0.04%
2020/03/04	0.1	48.30	0	0.00	48.15	0.1	2,224	0.00%
2020/03/02	2	47.55	0	0.00	47.60	2	2,187	0.09%
2020/02/27	1	47.90	0	0.00	48.00	1	2,185	0.05%
2020/02/25	1	47.90	0	0.00	48.05	1	2,188	0.05%
2020/02/18	1	48.55	0	0.00	48.70	1	2,182	0.05%
2020/02/10	0	0.00	5	47.05	47.20	-5	2,384	-0.21%
2020/02/07	0	0.00	5	47.45	47.30	-5	2,403	-0.21%
2020/02/05	0	0.00	10	47.38	47.40	-10	2,425	-0.41%
2020/02/03	2	46.75	5	46.90	47.10	-3	2,450	-0.12%
2020/01/31	1	47.65	0	0.00	47.80	1	2,421	0.04%
2020/01/30	3	47.30	6	47.75	47.15	-3	2,406	-0.12%
2020/01/15	6	49.20	0	0.00	49.10	6	2,394	0.25%
2020/01/03	0	0.00	2	49.50	49.40	-2	3,301	-0.06%
2020/01/02	0	0.00	3	49.58	49.75	-3	3,407	-0.09%
2019/12/31	0	0.00	6	49.71	49.55	-6	3,608	-0.17%
2019/12/30	3	50.57	2	50.80	50.30	1	3,567	0.03%
2019/12/27	0	0.00	1	49.70	49.70	-1	3,486	-0.03%
2019/12/23	2	48.50	0	0.00	48.65	2	3,433	0.06%
2019/12/17	2	48.55	0	0.00	48.70	2	3,425	0.06%
2019/12/16	3	48.50	0	0.00	48.50	3	3,414	0.09%
2019/11/29	1	48.75	0	0.00	48.50	1	3,383	0.03%
2019/11/27	0	0.00	1	48.35	48.30	-1	3,358	-0.03%
2019/11/25	1	48.30	0	0.00	48.25	1	3,311	0.03%
2019/11/21	1	47.40	0	0.00	47.35	1	3,273	0.03%
2019/11/18	0	0.00	2	47.48	47.50	-2	3,295	-0.06%
2019/11/14	2	47.35	0	0.00	47.35	2	3,392	0.06%
2019/11/13	1	47.50	0	0.00	47.55	1	3,389	0.03%
2019/11/12	1	48.00	0.3	48.20	48.15	0.7	3,339	0.02%
2019/11/11	10	48.20	0	0.00	48.25	10	3,346	0.30%
2019/11/06	0	0.00	1	49.10	48.65	-1	3,348	-0.03%
2019/11/05	0.3	49.20	3	49.32	49.10	-2.7	3,332	-0.08%
2019/11/04	3	49.05	0	0.00	49.15	3	3,316	0.09%
2019/10/31	0	0.00	1	49.15	48.50	-1	3,352	-0.03%
2019/10/28	1	49.40	3	49.55	49.40	-2	3,327	-0.06%
2019/10/25	0	0.00	4	48.89	48.90	-4	3,297	-0.12%
2019/10/24	0	0.00	1	49.00	49.15	-1	3,292	-0.03%
2019/10/23	1	48.75	0	0.00	48.80	1	3,311	0.03%
2019/10/22	7	49.03	0	0.00	49.15	7	3,342	0.21%
2019/10/21	5	49.61	1	49.40	49.65	4	3,273	0.12%
2019/10/18	12	49.20	6.5	49.01	49.10	5.5	3,194	0.17%
2019/10/17	13	50.13	0	0.00	50.00	13	3,067	0.42%
2019/10/16	3	50.40	7	50.77	51.00	-4	2,952	-0.14%
2019/10/15	0	0.00	2	50.45	50.30	-2	2,772	-0.07%
2019/10/14	3	50.13	1	50.20	50.70	2	2,680	0.07%
2019/10/09	10	49.60	0	0.00	49.30	10	2,497	0.40%
2019/10/08	11	48.78	1	48.80	49.15	10	2,363	0.42%
2019/10/07	5	48.13	6	47.99	48.70	-1	2,243	-0.04%
2019/10/04	0	0.00	2	46.60	46.40	-2	2,038	-0.10%
2019/10/03	13	46.00	0	0.00	46.20	13	2,027	0.64%
2019/10/01	0	0.00	1	45.25	45.30	-1	2,080	-0.05%
2019/09/26	3	46.28	0	0.00	45.85	3	2,106	0.14%
2019/09/23	0	0.00	2	46.65	46.50	-2	2,198	-0.09%
2019/09/20	0	0.00	2	46.50	46.50	-2	2,223	-0.09%
2019/09/11	20	45.50	0	0.00	45.70	20	2,518	0.79%
2019/09/09	10	46.05	0	0.00	46.05	10	2,634	0.38%
2019/09/05	0	0.00	10	46.15	46.25	-10	2,746	-0.36%
2019/08/26	0	0.00	1	45.00	45.05	-1	3,310	-0.03%
2019/08/22	3	45.03	2	45.00	45.00	1	3,559	0.03%
2019/08/21	2	45.23	0	0.00	45.10	2	3,759	0.05%
2019/08/20	5	45.78	0	0.00	45.60	5	3,880	0.13%
2019/08/19	60	47.70	3	47.90	47.95	57	3,881	1.47%
2019/08/16	1	47.40	0	0.00	47.75	1	3,842	0.03%
2019/08/15	5	47.20	0	0.00	47.20	5	3,846	0.13%
2019/08/14	3	47.00	0	0.00	47.15	3	3,903	0.08%
2019/08/07	2	47.60	0	0.00	47.55	2	4,149	0.05%
2019/08/06	0	0.00	1	47.25	47.50	-1	4,186	-0.02%
2019/08/05	1	48.15	0	0.00	47.80	1	4,225	0.02%
2019/07/29	0	0.00	70	48.23	48.10	-70	4,127	-1.70%
2019/07/23	0	0.00	10	47.80	47.95	-10	4,033	-0.25%
2019/07/16	10	48.10	0	0.00	48.10	10	4,058	0.25%
2019/07/15	10	48.05	0	0.00	48.05	10	4,063	0.25%
2019/07/02	0	0.00	3	47.10	47.30	-3	4,039	-0.07%
2019/06/27	1	47.80	0	0.00	47.85	1	4,037	0.02%
2019/06/25	0	0.00	1	48.05	47.70	-1	4,024	-0.02%
2019/06/20	3	47.05	0	0.00	47.10	3	3,959	0.08%
2019/06/19	6	47.46	0	0.00	47.50	6	3,892	0.15%
2019/06/13	3	47.85	0	0.00	47.45	3	3,661	0.08%
2019/06/11	1	48.00	0	0.00	47.40	1	3,647	0.03%
2019/06/10	0	0.00	2	48.38	48.30	-2	3,565	-0.06%
2019/06/06	3	48.33	7	48.34	48.25	-4	3,568	-0.11%
2019/06/05	3	49.17	1	49.10	49.20	2	3,566	0.06%
2019/06/03	6	49.94	1	49.95	49.75	5	3,528	0.14%
2019/05/31	12	49.73	0	0.00	49.90	12	3,462	0.35%
2019/05/30	4	49.06	2	49.05	49.40	2	3,396	0.06%
2019/05/29	7	50.03	5	50.68	49.85	2	3,301	0.06%
2019/05/28	20	51.19	2	50.70	50.40	18	3,180	0.57%
2019/05/27	3	49.23	4	50.13	50.50	-1	2,967	-0.03%
2019/05/24	0	0.00	1	49.00	48.85	-1	2,847	-0.04%
2019/05/23	0	0.00	7	48.25	48.10	-7	2,791	-0.25%
2019/05/21	2	48.15	0	0.00	48.20	2	2,737	0.07%
2019/05/20	11	47.93	3	48.67	48.20	8	2,687	0.30%
2019/05/17	0	0.00	4	47.00	47.00	-4	2,596	-0.15%
2019/05/13	1	45.90	0	0.00	45.95	1	2,458	0.04%
2019/05/10	0	0.00	4	45.40	45.45	-4	2,419	-0.17%
2019/05/09	0	0.00	16	45.12	45.10	-16	2,422	-0.66%
2019/04/26	0	0.00	1	44.60	44.75	-1	2,517	-0.04%
2019/04/25	1	44.55	0	0.00	44.75	1	2,509	0.04%
2019/04/19	10	44.85	0	0.00	44.80	10	2,535	0.39%
2019/04/18	8	44.86	0	0.00	44.80	8	2,556	0.31%
2019/04/17	2	44.90	0	0.00	45.05	2	2,556	0.08%
2019/04/15	2	44.90	0	0.00	44.95	2	2,555	0.08%
2019/04/12	2	45.00	0	0.00	45.00	2	2,556	0.08%
2019/04/11	11	45.32	0	0.00	45.35	11	2,537	0.43%
2019/04/10	2	45.35	0	0.00	45.85	2	2,526	0.08%
2019/04/09	1	45.45	0	0.00	45.50	1	2,524	0.04%
2019/04/08	3	45.50	0	0.00	45.40	3	2,534	0.12%
2019/04/03	1	45.70	0	0.00	45.85	1	2,569	0.04%
2019/04/02	3	46.30	0	0.00	46.30	3	2,610	0.11%
2019/03/29	0	0.00	5	46.15	46.10	-5	2,600	-0.19%
2019/03/28	0	0.00	1	46.15	46.05	-1	2,665	-0.04%
2019/03/27	4	46.15	5	46.10	46.05	-1	2,894	-0.03%
2019/03/26	0	0.00	1	46.00	46.25	-1	3,093	-0.03%
2019/03/22	0	0.00	2	45.93	45.90	-2	3,047	-0.07%
2019/03/21	1	45.90	0	0.00	45.90	1	3,039	0.03%
2019/03/20	0.1	45.65	0	0.00	45.65	0.1	3,038	0.00%
2019/03/14	10	45.20	0	0.00	45.10	10	3,043	0.33%
2019/03/12	0	0.00	1	46.35	46.60	-1	2,990	-0.03%
2019/03/11	10	46.26	0	0.00	46.10	10	3,015	0.33%
2019/02/25	0	0.00	15	45.22	45.45	-15	3,052	-0.49%
2019/02/19	10	45.35	0	0.00	45.35	10	2,970	0.34%
2019/02/18	0	0.00	18	45.13	45.30	-18	2,944	-0.61%
2019/02/15	1	44.50	0	0.00	44.50	1	2,874	0.03%
2019/02/14	0	0.00	2	44.53	44.50	-2	2,863	-0.07%
2019/02/13	2	44.43	0	0.00	44.35	2	2,855	0.07%
2019/02/12	0	0.00	2	43.93	43.95	-2	2,819	-0.07%
2019/02/11	3	43.33	0	0.00	43.25	3	2,811	0.11%
2019/01/29	5	42.95	4	42.95	43.40	1	2,811	0.04%
2019/01/28	0	0.00	2	43.25	43.35	-2	2,786	-0.07%
2019/01/25	3	43.70	0	0.00	43.65	3	2,754	0.11%
2019/01/24	1	44.20	0	0.00	44.05	1	2,738	0.04%
2019/01/23	2	43.78	0	0.00	43.95	2	2,737	0.07%
2019/01/22	2	43.90	5	43.94	43.90	-3	2,734	-0.11%
2019/01/21	0	0.00	1	44.20	44.20	-1	2,729	-0.04%
2019/01/15	1	44.30	0	0.00	44.70	1	2,833	0.04%
2019/01/14	0	0.00	6	44.25	44.40	-6	2,842	-0.21%
2018/12/26	2	42.05	0	0.00	42.10	2	3,311	0.06%
2018/12/25	7	42.30	1	42.35	42.75	6	3,304	0.18%
2018/12/24	7	43.92	0	0.00	43.45	7	3,306	0.21%
2018/12/21	0	0.00	7	44.20	44.60	-7	3,581	-0.20%
2018/12/20	6	42.50	0	0.00	43.15	6	3,580	0.17%
2018/12/19	11	43.57	0	0.00	43.45	11	3,355	0.33%
2018/12/18	3	45.50	0	0.00	45.30	3	3,166	0.09%
2018/12/12	1	46.20	1	46.00	45.90	0	3,261	0.00%
2018/12/11	1.2	45.60	2	45.53	46.10	-0.8	3,275	-0.03%
2018/12/06	5	45.20	0	0.00	45.55	5	3,538	0.14%
2018/12/05	0	0.00	3	46.05	46.35	-3	3,627	-0.08%
2018/12/03	0	0.00	2	45.95	45.85	-2	3,681	-0.05%
2018/11/29	0	0.00	2	44.50	44.30	-2	3,703	-0.05%
2018/11/28	0	0.00	1	44.05	44.45	-1	3,802	-0.03%
2018/11/26	0	0.00	2	43.85	43.50	-2	4,078	-0.05%
2018/11/23	0	0.00	2	43.20	43.15	-2	4,099	-0.05%
2018/11/22	3	43.20	0	0.00	43.20	3	4,106	0.07%
2018/11/20	0	0.00	2	43.75	43.70	-2	4,120	-0.05%
2018/11/16	0	0.00	1	43.80	43.40	-1	4,191	-0.02%
2018/11/14	0	0.00	3	43.05	43.05	-3	4,338	-0.07%
2018/11/12	1	43.35	0	0.00	43.40	1	4,373	0.02%
2018/11/08	0	0.00	6	43.63	43.70	-6	4,365	-0.14%
2018/11/07	0	0.00	5	42.93	43.40	-5	4,351	-0.11%
2018/11/06	2	42.20	0	0.00	42.30	2	4,345	0.05%
2018/11/05	0	0.00	1	41.95	42.35	-1	4,349	-0.02%
2018/11/02	1	42.20	1	42.75	42.25	0	4,339	0.00%
2018/11/01	1	42.65	2	42.25	42.50	-1	4,342	-0.02%
2018/10/31	5	42.00	0	0.00	42.00	5	4,318	0.12%
2018/10/25	1	41.95	3	41.92	41.85	-2	4,295	-0.05%
2018/10/23	2	42.88	4	42.76	42.90	-2	4,255	-0.05%
2018/10/22	4	43.29	1	43.35	43.10	3	4,230	0.07%
2018/10/19	21	42.36	2	42.65	42.85	19	4,204	0.45%
2018/10/18	0	0.00	2	43.28	43.40	-2	4,114	-0.05%
2018/10/17	0	0.00	1	44.30	43.80	-1	4,090	-0.02%
2018/10/16	2	44.10	0	0.00	44.00	2	4,072	0.05%
2018/10/15	1	44.00	4	44.21	44.30	-3	4,049	-0.07%
2018/10/12	2	43.88	2	44.13	44.30	0	4,039	0.00%
2018/10/11	16	43.49	38	43.60	43.40	-22	3,987	-0.55%
2018/10/09	7	46.35	2	47.00	46.45	5	3,806	0.13%
2018/10/08	13.2	46.87	5	46.90	46.90	8.2	3,753	0.22%
2018/10/05	6	46.58	8	46.42	46.25	-2	3,671	-0.05%
2018/10/04	16	47.07	4	46.95	47.20	12	3,560	0.34%
2018/10/03	11	47.28	4	47.33	47.55	7	3,507	0.20%
2018/10/02	1	48.15	2	47.95	48.00	-1	3,434	-0.03%
2018/10/01	29	48.35	30	47.93	48.40	-1	3,330	-0.03%
2018/09/28	0	0.00	6	46.48	46.50	-6	3,133	-0.19%
2018/09/27	0	0.00	6	46.23	46.10	-6	3,037	-0.20%
2018/09/25	0	0.00	1	44.75	44.75	-1	2,925	-0.03%
2018/09/21	3	44.80	0	0.00	44.75	3	2,912	0.10%
2018/09/18	0	0.00	1	44.80	44.85	-1	2,852	-0.04%
2018/09/17	0	0.00	4	46.00	45.70	-4	2,831	-0.14%
2018/09/13	4	45.35	1	45.50	45.50	3	2,763	0.11%
2018/09/12	6	46.37	3	45.63	45.40	3	2,732	0.11%
2018/09/11	1	46.20	19	46.17	46.20	-18	2,542	-0.71%
2018/09/10	2	44.80	10	45.03	44.95	-8	2,413	-0.33%
2018/09/07	0	0.00	20	44.80	44.60	-20	2,343	-0.85%
2018/09/06	2	44.50	0	0.00	44.50	2	2,308	0.09%
2018/09/05	3	44.25	0	0.00	44.10	3	2,245	0.13%
2018/09/04	11	44.75	0	0.00	44.50	11	2,197	0.50%
2018/09/03	0	0.00	3	44.15	44.00	-3	2,085	-0.14%
2018/08/24	2	41.20	1	41.15	41.10	1	1,910	0.05%
2018/08/23	3	41.48	0	0.00	41.50	3	1,991	0.15%
2018/08/22	1	43.50	0	0.00	43.50	1	1,949	0.05%
2018/08/17	0	0.00	211	42.85	42.80	-211	1,873	-11.26%	大賣/鉅額交易
2018/08/14	0	0.00	159	42.81	42.75	-159	1,949	-8.16%	大賣/鉅額交易
2018/08/06	0	0.00	300	43.42	43.20	-300	2,228	-13.46%	大賣/鉅額交易
2018/08/03	0	0.00	1	43.10	42.95	-1	2,203	-0.05%
2018/07/31	1	42.80	2	42.90	43.00	-1	2,172	-0.05%
2018/07/06	0	0.00	1	42.00	41.55	-1	2,258	-0.04%
2018/07/03	0	0.00	8	41.95	41.85	-8	2,327	-0.34%
2018/07/02	0	0.00	2	42.30	42.10	-2	2,342	-0.09%
2018/06/29	5	42.12	5	41.95	41.85	0	2,337	0.00%
2018/06/28	11	42.37	0	0.00	42.35	11	2,312	0.48%
2018/06/22	55	43.12	0	0.00	42.95	55	2,275	2.42%
2018/06/20	20	43.38	1	43.30	43.50	19	2,260	0.84%
2018/06/11	0	0.00	3	43.05	42.75	-3	2,145	-0.14%
2018/06/07	3	43.00	0	0.00	43.05	3	2,104	0.14%
2018/06/04	0	0.00	1	43.45	43.20	-1	2,040	-0.05%
2018/05/31	0	0.00	1	42.85	43.20	-1	1,955	-0.05%
2018/05/29	0	0.00	1	42.30	42.35	-1	1,864	-0.05%
2018/05/22	0	0.00	4	42.16	42.05	-4	1,747	-0.23%
2018/05/21	0	0.00	2	42.20	42.15	-2	1,716	-0.12%
2018/05/18	3	41.60	2	41.63	41.60	1	1,648	0.06%
2018/05/17	0	0.00	4	41.56	41.50	-4	1,635	-0.24%
2018/05/16	1	41.45	0	0.00	41.40	1	1,581	0.06%
2018/05/15	0	0.00	5	40.90	40.80	-5	1,531	-0.33%
2018/05/08	0	0.00	10	39.80	39.95	-10	1,699	-0.59%
2018/05/07	0	0.00	10	39.85	39.80	-10	1,776	-0.56%
2018/05/03	0	0.00	11	40.10	40.05	-11	1,950	-0.56%
2018/05/02	2	40.15	2	40.15	40.15	0	2,015	0.00%
2018/04/30	0	0.00	1	39.80	40.05	-1	2,045	-0.05%
2018/04/25	0	0.00	10	39.68	39.75	-10	2,310	-0.43%
2018/04/24	0	0.00	7	40.00	39.90	-7	2,327	-0.30%
2018/04/23	11	40.21	0	0.00	40.35	11	2,336	0.47%
2018/04/17	1	39.55	0	0.00	39.55	1	2,477	0.04%
2018/04/16	0	0.00	2	39.70	39.70	-2	2,501	-0.08%
2018/04/11	1	39.95	0	0.00	39.90	1	2,618	0.04%
2018/03/30	6	39.13	11	39.20	39.25	-5	2,710	-0.18%
2018/03/29	0	0.00	8	38.50	38.65	-8	2,680	-0.30%
2018/03/27	0	0.00	1	38.50	38.45	-1	2,678	-0.04%
2018/03/26	2	38.25	0	0.00	38.30	2	2,698	0.07%
2018/03/19	1	38.85	0	0.00	38.85	1	2,798	0.04%
2018/03/13	0	0.00	2	38.90	38.90	-2	2,913	-0.07%
2018/02/27	0	39.75	0	0.00	38.95	0	4,290	0.00%
2018/02/07	13	38.25	0	0.00	38.10	13	4,402	0.30%
2018/02/05	15	39.07	0	0.00	39.00	15	4,345	0.35%
2018/01/31	0	0.00	7	40.00	40.00	-7	4,281	-0.16%
2018/01/30	0	0.00	3	40.20	40.10	-3	4,243	-0.07%
2018/01/24	0	0.00	1	40.15	40.00	-1	3,953	-0.03%
2018/01/23	1	40.35	0	0.00	40.05	1	3,925	0.03%
2018/01/22	6	40.14	1	40.10	40.30	5	3,852	0.13%
2018/01/18	1	39.70	0	0.00	39.65	1	3,666	0.03%
2018/01/16	0	0.00	1	39.75	39.80	-1	3,632	-0.03%
2018/01/12	3	39.95	0	0.00	39.65	3	3,590	0.08%
2018/01/11	1	39.30	0	0.00	39.50	1	3,505	0.03%
2018/01/09	0	0.00	1	39.60	39.60	-1	3,479	-0.03%