台肥 (1722)-富邦-南屯券商分點個股進出

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
64.6
漲跌
▼0.3
漲幅
-0.46%
成交量
2,554張
產業
上市化學類股▲0.72%
593人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-南屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-南屯券商分點個股進出
富邦-南屯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
2024/04/25	2	64.50	0	0.00	64.90	2	2,275	0.09%
2024/04/19	0.2	63.10	0	0.00	62.40	0.2	2,029	0.01%
2024/04/18	4	62.35	0	0.00	62.20	4	1,930	0.21%
2024/04/16	0.3	62.30	0	0.00	61.80	0.3	1,875	0.02%
2024/04/15	1	62.90	0	0.00	62.90	1	1,841	0.05%
2024/04/12	0	0.00	2	63.00	63.00	-2	1,828	-0.11%
2024/04/09	0	0.00	2	63.60	64.00	-2	1,839	-0.11%
2024/03/29	1.5	63.30	0	63.90	63.00	1.5	1,856	0.08%
2024/03/27	0.1	63.10	0	63.23	63.10	0.1	1,942	0.00%
2024/03/26	1	63.60	0	0.00	62.90	1	2,073	0.05%
2024/03/25	2	63.60	2	63.80	63.50	0	2,138	0.00%
2024/03/22	2	64.00	0	64.60	63.60	2	2,233	0.09%
2024/03/21	0	0.00	1	64.10	64.70	-1	2,328	-0.04%
2024/03/20	0	0.00	5	64.00	63.80	-5	2,629	-0.19%
2024/03/19	0.4	63.90	5	63.80	63.40	-4.6	2,705	-0.17%
2024/03/18	0.1	64.30	0.1	64.32	64.10	0	2,723	0.00%
2024/03/15	2.1	65.00	0.1	64.90	64.50	2	2,727	0.07%
2024/03/14	0	65.50	0.1	65.60	65.50	-0.1	2,720	0.00%
2024/03/13	0.1	65.55	0	65.63	65.30	0	2,718	0.00%
2024/03/11	0	0.00	3	65.50	65.30	-3	2,708	-0.11%
2024/03/08	2	65.20	1	65.40	65.10	1	2,709	0.04%
2024/03/05	0	66.60	0	0.00	66.70	0	2,680	0.00%
2024/03/04	0.2	66.92	0	67.20	66.70	0.2	2,705	0.01%
2024/02/29	0	0.00	2	66.40	66.60	-2	2,712	-0.07%
2024/02/27	1	66.01	1	66.22	66.00	0	2,704	0.00%
2024/02/26	0.1	67.28	0	0.00	66.50	0.1	2,687	0.00%
2024/02/23	0	67.80	0	0.00	67.30	0	2,679	0.00%
2024/02/22	0	68.00	1	68.00	67.90	-1	2,673	-0.04%
2024/02/21	1	68.10	0	0.00	67.70	1	2,677	0.04%
2024/02/20	0	0.00	0.3	67.70	67.30	-0.3	2,684	-0.01%
2024/02/19	0	68.00	0	0.00	67.90	0	2,703	0.00%
2024/02/16	0	67.80	1	67.20	67.20	-1	2,723	-0.04%
2024/02/05	0	66.59	0	0.00	66.20	0	2,727	0.00%
2024/02/02	0	67.71	0	0.00	66.80	0	2,717	0.00%
2024/02/01	0	67.35	0	0.00	67.30	0	2,715	0.00%
2024/01/31	1	68.02	0	0.00	68.00	1	2,698	0.04%
2024/01/30	0.1	68.53	2	68.60	68.60	-1.9	2,672	-0.07%
2024/01/29	0	0.00	64	68.70	68.70	-64	2,616	-2.45%
2024/01/24	0	64.00	0	0.00	63.70	0	2,548	0.00%
2024/01/23	0	63.40	0	0.00	63.40	0	2,571	0.00%
2024/01/22	3	63.07	0	0.00	63.10	3	2,574	0.12%
2024/01/18	0	63.00	0	63.00	63.00	0	2,562	0.00%
2024/01/17	1	63.31	0	0.00	62.80	1	2,554	0.04%
2024/01/16	0	64.60	0	0.00	64.20	0	2,516	0.00%
2024/01/15	0	65.10	0	0.00	65.40	0	2,510	0.00%
2024/01/12	0	64.97	0	0.00	65.10	0	2,519	0.00%
2024/01/11	0	66.00	0	0.00	65.20	0	2,528	0.00%
2024/01/10	0	66.20	0.1	65.80	65.60	-0.1	2,549	0.00%
2024/01/09	0	67.00	0	0.00	66.70	0	2,538	0.00%
2024/01/08	0	68.00	0	0.00	68.00	0	2,548	0.00%
2024/01/05	0	67.90	0	0.00	67.80	0	2,578	0.00%
2024/01/04	0	67.80	0	0.00	67.90	0	2,600	0.00%
2024/01/03	0	68.10	36	68.00	68.00	-36	2,654	-1.36%
2024/01/02	0	67.60	0	67.50	68.70	0	2,686	0.00%
2023/12/29	0	67.10	0	0.00	67.60	0	2,663	0.00%
2023/12/28	0	66.60	0	0.00	66.90	0	2,673	0.00%
2023/12/27	0	66.85	1	67.10	66.60	-1	2,681	-0.04%
2023/12/26	0	66.80	1	66.70	66.80	-1	2,690	-0.04%
2023/12/25	0	67.10	0	0.00	66.80	0	2,690	0.00%
2023/12/22	0	66.10	2	67.40	67.40	-2	2,674	-0.07%
2023/12/21	1	67.00	0	0.00	66.40	1	2,582	0.04%
2023/12/20	0	66.75	5	66.94	68.30	-5	2,454	-0.20%
2023/12/19	0.2	67.20	1	67.30	67.10	-0.8	2,366	-0.03%
2023/12/15	0	0.00	7	69.80	68.20	-7	2,168	-0.32%
2023/12/14	0	64.50	27	66.56	67.50	-27	1,849	-1.46%
2023/12/13	0	64.60	0	0.00	64.60	0	1,745	0.00%
2023/12/12	0	0.00	201	64.23	64.50	-201	1,770	-11.36%	大賣/鉅額交易
2023/12/08	0	0.00	0	63.80	63.50	0	1,762	0.00%
2023/12/07	1	63.50	1	63.70	63.40	0	1,758	0.00%
2023/12/06	0	0.00	0.1	64.10	63.80	-0.1	1,759	-0.01%
2023/12/05	0.1	63.70	0	0.00	63.80	0.1	1,753	0.01%
2023/12/04	0	0.00	0.1	63.60	63.90	-0.1	1,752	-0.01%
2023/12/01	0.1	63.70	0	0.00	63.60	0.1	1,741	0.01%
2023/11/30	0	0.00	2	63.80	63.70	-2	1,746	-0.11%
2023/11/29	0	0.00	410.1	63.93	64.10	-410.1	1,722	-23.80%	大賣/鉅額交易
2023/11/28	0	63.10	4	63.20	63.40	-4	1,684	-0.24%
2023/11/21	0	0.00	1	61.60	62.00	-1	1,786	-0.06%
2023/11/20	0.1	62.02	0	0.00	61.90	0.1	1,821	0.01%
2023/11/15	0	0.00	101	62.05	62.10	-101	1,815	-5.56%	大賣/鉅額交易
2023/11/14	0	0.00	21	61.31	61.40	-21	1,789	-1.17%
2023/11/09	0	0.00	210	61.02	61.00	-210	1,820	-11.54%	大賣/鉅額交易
2023/11/08	0	61.00	20	61.20	60.70	-20	1,855	-1.08%
2023/11/03	1	60.40	0	0.00	60.40	1	1,924	0.05%
2023/11/02	5	60.30	0	0.00	60.00	5	1,931	0.26%
2023/10/31	1	59.60	1	60.20	59.30	0	1,940	0.00%
2023/10/30	0.1	60.30	0	0.00	60.00	0.1	1,947	0.00%
2023/10/16	0	0.00	54	63.30	63.40	-54	2,091	-2.58%
2023/10/12	0	0.00	2	62.60	62.70	-2	2,066	-0.10%
2023/10/11	0	0.00	243	61.69	62.50	-243	2,147	-11.32%	大賣/鉅額交易
2023/10/06	0	0.00	84	61.05	60.80	-84	2,107	-3.98%
2023/10/03	1	58.60	0	0.00	58.60	1	2,078	0.05%
2023/10/02	0	0.00	2	58.70	58.80	-2	2,058	-0.10%
2023/09/28	0	0.00	231	58.91	58.90	-231	2,055	-11.24%	大賣/鉅額交易
2023/09/25	0	0.00	0.1	60.00	60.00	-0.1	2,029	0.00%
2023/09/15	0	0.00	50	61.10	61.00	-50	1,945	-2.57%
2023/09/14	0	0.00	295.1	60.84	60.80	-295.1	1,887	-15.63%	大賣/鉅額交易
2023/09/13	0	0.00	50	60.40	60.00	-50	1,850	-2.70%
2023/09/12	0	0.00	165	60.46	60.40	-165	1,853	-8.90%	大賣/鉅額交易
2023/09/11	0	0.00	65.1	60.31	60.10	-65.1	1,838	-3.54%
2023/09/08	0	0.00	80	60.15	60.30	-80	1,825	-4.38%
2023/09/07	0	0.00	51	60.22	60.40	-51	1,833	-2.78%
2023/09/06	0	0.00	372	60.25	60.30	-372	1,829	-20.33%	大賣/鉅額交易
2023/09/05	0	0.00	40.5	60.60	60.70	-40.5	1,825	-2.22%
2023/09/04	0	0.00	0.3	60.57	60.50	-0.3	1,834	-0.01%
2023/08/31	0	0.00	120	60.00	59.60	-120	1,850	-6.49%	大賣/鉅額交易
2023/08/29	2	58.90	0	0.00	59.80	2	1,818	0.11%
2023/08/28	0.1	59.50	0	0.00	58.90	0.1	1,807	0.01%
2023/08/25	3.2	59.75	1	59.70	59.60	2.2	1,814	0.12%
2023/08/23	4	62.90	0	0.00	63.20	4	1,709	0.23%
2023/08/21	1	62.80	10	62.70	62.70	-9	1,684	-0.53%
2023/08/17	3	62.10	0	0.00	62.70	3	1,682	0.18%
2023/08/16	1	62.80	0	0.00	62.60	1	1,668	0.06%
2023/08/14	1.1	61.83	0	0.00	62.20	1.1	1,648	0.06%
2023/08/10	2	62.60	0	0.00	62.60	2	1,586	0.13%
2023/08/09	0	0.00	183	63.24	63.40	-183	1,578	-11.60%	大賣/鉅額交易
2023/08/08	0	0.00	620	63.20	63.00	-620	1,550	-39.99%	大賣/鉅額交易
2023/08/02	0	0.00	55	64.22	63.50	-55	1,595	-3.45%
2023/07/28	1	64.40	0	0.00	64.40	1	1,628	0.06%
2023/07/27	0	64.60	2	64.75	64.60	-2	1,625	-0.12%
2023/07/26	1	64.80	10	65.00	64.60	-9	1,614	-0.56%
2023/07/25	0	0.00	1	64.50	64.80	-1	1,620	-0.06%
2023/07/21	13	64.48	12.3	64.68	64.50	0.7	1,614	0.04%
2023/07/20	0	0.00	2	63.60	63.60	-2	1,583	-0.13%
2023/07/19	1	63.70	0	0.00	63.20	1	1,583	0.06%
2023/07/18	3	63.10	0	0.00	63.10	3	1,593	0.19%
2023/07/17	1	63.70	0	0.00	63.60	1	1,580	0.06%
2023/07/14	4.3	64.08	60	64.05	64.10	-55.7	1,572	-3.54%
2023/07/10	0	60.30	0	0.00	60.00	0	1,403	0.00%
2023/07/05	4	60.80	0	0.00	60.90	4	1,413	0.28%
2023/07/04	0	0.00	2	60.90	61.00	-2	1,415	-0.14%
2023/06/30	0	0.00	0	60.70	60.50	0	1,430	0.00%
2023/06/26	0	61.30	0	0.00	61.30	0	1,446	0.00%
2023/06/20	0	61.70	2	61.60	61.40	-2	1,465	-0.14%
2023/06/16	0	62.30	0	0.00	61.80	0	1,462	0.00%
2023/06/15	0	62.00	0	0.00	62.20	0	1,451	0.00%
2023/06/12	0	61.80	18	62.19	62.10	-18	1,472	-1.22%
2023/06/09	0.1	61.85	0	0.00	62.10	0.1	1,489	0.01%
2023/06/08	0	61.60	0	62.00	62.00	0	1,490	0.00%
2023/06/07	0	61.40	5	61.10	61.50	-5	1,504	-0.33%
2023/06/05	0	0.00	1	60.60	60.50	-1	1,526	-0.07%
2023/06/01	0	0.00	0	60.40	60.40	0	1,528	0.00%
2023/05/31	0	0.00	16	60.32	60.60	-16	1,529	-1.05%
2023/05/26	0	60.10	0	0.00	59.10	0	1,516	0.00%
2023/05/24	2	60.30	0	0.00	60.50	2	1,515	0.13%
2023/05/19	0	0.00	3	59.90	60.00	-3	1,528	-0.20%
2023/05/17	0	0.00	1	59.50	59.50	-1	1,523	-0.07%
2023/05/16	0	0.00	1	59.80	59.80	-1	1,509	-0.07%
2023/05/15	0	0.00	7	58.90	59.50	-7	1,506	-0.46%
2023/05/12	0	60.00	0	0.00	59.60	0	1,504	0.00%
2023/05/11	0	60.00	0	0.00	60.10	0	1,501	0.00%
2023/05/09	7	60.96	0	0.00	61.00	7	1,482	0.47%
2023/05/08	0	0.00	13	60.25	60.80	-13	1,463	-0.89%
2023/05/02	0	0.00	14	59.49	59.50	-14	1,512	-0.93%
2023/04/28	0	0.00	1	58.60	59.10	-1	1,515	-0.07%
2023/04/26	0	58.50	5	58.14	58.70	-5	1,497	-0.33%
2023/04/25	1	57.90	6	57.83	57.90	-5	1,470	-0.34%
2023/04/24	0	58.00	0	0.00	57.70	0	1,447	0.00%
2023/04/21	0	57.90	0	0.00	57.40	0	1,444	0.00%
2023/04/20	0	0.00	1	57.10	57.10	-1	1,419	-0.07%
2023/04/19	0	57.30	0	0.00	57.00	0	1,434	0.00%
2023/04/17	0	0.00	2	57.60	57.50	-2	1,427	-0.14%
2023/04/07	1	56.20	0	0.00	56.20	1	1,382	0.07%
2023/04/06	0	56.10	0	0.00	56.20	0	1,382	0.00%
2023/03/30	0.1	56.43	0	0.00	56.00	0.1	1,382	0.00%
2023/03/29	2	56.50	0	0.00	56.30	2	1,366	0.15%
2023/03/28	0	56.79	0	0.00	56.50	0	1,380	0.00%
2023/03/22	7	56.90	0	0.00	56.60	7	1,403	0.50%
2023/03/21	0	56.80	0	0.00	56.40	0	1,401	0.00%
2023/03/20	0	56.03	0	0.00	55.80	0	1,399	0.00%
2023/03/17	0	56.60	0	0.00	55.90	0	1,398	0.00%
2023/03/16	3	55.77	0	0.00	55.80	3	1,397	0.21%
2023/03/15	0	56.60	0	0.00	56.20	0	1,401	0.00%
2023/03/13	0	56.50	0	0.00	56.10	0	1,415	0.00%
2023/03/09	0	57.60	2	57.40	57.30	-2	1,399	-0.14%
2023/03/08	3.1	57.80	0	0.00	57.80	3.1	1,396	0.22%
2023/03/07	0	0.00	0	58.40	58.50	0	1,377	0.00%
2023/03/03	2	57.85	0	0.00	57.90	2	1,383	0.14%
2023/02/21	0	57.70	1	57.60	57.50	-1	1,366	-0.07%
2023/02/20	11	57.61	0	0.00	57.50	11	1,372	0.80%
2023/02/14	2	56.15	8	55.99	56.00	-6	1,449	-0.41%
2023/02/10	0	56.10	4	56.08	55.80	-4	1,478	-0.27%
2023/02/09	0	0.00	0.1	56.60	56.20	-0.1	1,480	0.00%
2023/02/08	0	0.00	1	56.60	56.60	-1	1,482	-0.07%
2023/02/03	0	0.00	3	56.47	57.10	-3	1,449	-0.21%
2023/02/02	0	0.00	21	56.29	56.60	-21	1,415	-1.48%
2023/02/01	0.1	55.45	0	56.30	55.60	0	1,398	0.00%
2023/01/30	2.1	54.71	0	0.00	54.60	2.1	1,353	0.15%
2023/01/16	2	54.70	2	54.50	54.60	0	1,354	0.00%
2023/01/12	1	53.60	0	0.00	53.60	1	1,357	0.07%
2023/01/11	1	53.30	1	53.30	53.30	0	1,361	0.00%
2023/01/10	100	53.45	0	0.00	53.40	100	1,360	7.35%
2023/01/05	2	52.95	0	0.00	53.10	2	1,399	0.14%
2023/01/03	1	53.10	0	0.00	53.30	1	1,443	0.07%
2022/12/23	1	53.00	0	0.00	53.10	1	1,470	0.07%
2022/12/22	2	53.45	0	0.00	53.40	2	1,541	0.13%
2022/12/21	1	53.20	0	0.00	53.20	1	1,592	0.06%
2022/12/20	1	53.30	0	0.00	53.20	1	1,643	0.06%
2022/12/16	4	53.58	0	0.00	53.50	4	1,706	0.24%
2022/12/14	1	54.50	0	0.00	54.20	1	1,731	0.06%
2022/12/08	5	54.16	0	0.00	54.20	5	1,780	0.28%
2022/12/06	1	54.90	0	0.00	55.20	1	1,773	0.06%
2022/12/02	2	56.05	24	56.25	56.10	-22	1,763	-1.25%
2022/12/01	0	0.00	3	56.90	56.20	-3	1,788	-0.17%
2022/11/30	3	56.10	0	0.00	56.30	3	1,778	0.17%
2022/11/28	0	0.00	2	55.60	55.50	-2	1,765	-0.11%
2022/11/25	2	55.80	0	0.00	55.80	2	1,793	0.11%
2022/11/24	0	0.00	2	55.60	56.00	-2	1,818	-0.11%
2022/11/23	0	0.00	4	55.55	54.80	-4	1,838	-0.22%
2022/11/17	0	55.40	0	0.00	55.00	0	2,028	0.00%
2022/11/14	3	55.23	0	0.00	55.50	3	2,094	0.14%
2022/11/11	4	54.95	2	55.00	55.00	2	2,102	0.10%
2022/11/08	0	0.00	2	54.75	54.70	-2	2,115	-0.09%
2022/11/04	1	53.30	1	53.70	54.00	0	2,141	0.00%
2022/10/24	0	0.00	2	51.90	51.80	-2	2,305	-0.09%
2022/10/17	1	50.80	0	0.00	51.60	1	2,324	0.04%
2022/10/14	2	51.95	0	0.00	51.60	2	2,318	0.09%
2022/10/13	2	52.15	0	0.00	51.60	2	2,317	0.09%
2022/10/12	2.1	52.42	0	0.00	52.80	2.1	2,299	0.09%
2022/10/11	3	53.40	0	0.00	53.30	3	2,288	0.13%
2022/10/06	3	54.90	0	0.00	54.90	3	2,277	0.13%
2022/10/05	3	55.30	0	0.00	54.90	3	2,297	0.13%
2022/10/04	0	0.00	1	55.10	55.00	-1	2,325	-0.04%
2022/10/03	2	54.30	0	0.00	54.30	2	2,357	0.08%
2022/09/30	11	54.55	0	0.00	55.10	11	2,379	0.46%
2022/09/29	3	54.83	2	54.90	54.50	1	2,434	0.04%
2022/09/28	10	54.04	15	53.95	53.40	-5	2,398	-0.21%
2022/09/27	9	55.14	0	0.00	55.00	9	2,384	0.38%
2022/09/26	25.1	56.35	15	55.80	55.90	10.1	2,376	0.42%
2022/09/23	2	57.90	0	0.00	58.10	2	2,352	0.09%
2022/09/22	8	58.91	0	0.00	58.80	8	2,365	0.34%
2022/09/21	0	0.00	1	59.60	59.60	-1	2,353	-0.04%
2022/09/19	0	60.40	0	0.00	60.20	0	2,402	0.00%
2022/09/16	2	60.70	0	0.00	60.30	2	2,426	0.08%
2022/09/15	4	61.43	1	61.40	61.30	3	2,423	0.12%
2022/09/12	1	62.30	0	0.00	62.20	1	2,542	0.04%
2022/09/08	9	61.60	0	0.00	61.80	9	2,611	0.34%
2022/09/07	5	60.48	9	60.10	60.10	-4	2,595	-0.15%
2022/09/06	2	61.40	0	0.00	61.00	2	2,591	0.08%
2022/09/05	0	0.00	1	61.80	61.70	-1	2,601	-0.04%
2022/09/02	1	62.00	0	0.00	61.90	1	2,620	0.04%
2022/09/01	6	62.53	0	0.00	62.00	6	2,620	0.23%
2022/08/31	11	63.07	0	0.00	62.90	11	2,598	0.42%
2022/08/30	1	63.50	0	0.00	63.70	1	2,589	0.04%
2022/08/29	2	63.30	1	63.80	63.50	1	2,608	0.04%
2022/08/26	2	64.10	0	0.00	64.10	2	2,603	0.08%
2022/08/25	50	65.95	20	65.85	65.90	30	2,593	1.16%
2022/08/24	65	65.34	0	0.00	64.70	65	2,526	2.57%
2022/08/23	0	65.80	0	0.00	65.10	0	2,464	0.00%
2022/08/17	0	0.00	1.1	66.44	66.40	-1.1	2,449	-0.04%
2022/08/11	1	65.20	0	0.00	65.50	1	2,472	0.04%
2022/08/10	0	0.00	2	65.00	65.00	-2	2,495	-0.08%
2022/08/08	0	0.00	2	63.50	63.60	-2	2,560	-0.08%
2022/08/05	1	63.50	0	0.00	63.80	1	2,622	0.04%
2022/08/04	2	62.60	0	0.00	63.40	2	2,695	0.07%
2022/08/02	1	63.20	0	0.00	63.50	1	2,995	0.03%
2022/08/01	0	0.00	0.1	64.50	64.60	-0.1	3,145	0.00%
2022/07/29	0.1	64.10	0	0.00	64.00	0.1	3,243	0.00%
2022/07/26	2	63.10	0	0.00	62.90	2	3,326	0.06%
2022/07/20	0.1	62.30	3	62.27	61.90	-2.9	3,700	-0.08%
2022/07/19	4	62.00	0	0.00	61.80	4	3,806	0.11%
2022/07/15	0	61.25	0	0.00	61.00	0	4,070	0.00%
2022/07/13	7	60.61	0	0.00	60.50	7	4,339	0.16%
2022/07/12	4	60.43	0	0.00	60.00	4	4,580	0.09%
2022/07/08	1	62.60	0	0.00	61.40	1	4,843	0.02%
2022/07/07	1	61.90	0	0.00	62.00	1	5,086	0.02%
2022/07/04	1	61.50	0	0.00	62.10	1	7,200	0.01%
2022/07/01	5	63.06	6	62.30	62.30	-1	7,394	-0.01%
2022/06/30	5	63.94	2	64.00	63.90	3	7,629	0.04%
2022/06/29	2	65.15	0	0.00	65.00	2	7,681	0.03%
2022/06/28	2	65.10	0	66.00	65.70	2	7,845	0.02%
2022/06/27	1	65.79	1	65.40	65.40	0	8,278	0.00%
2022/06/23	24	66.32	1	64.80	64.80	23	8,987	0.26%
2022/06/22	5	65.78	1	66.20	66.00	4	9,014	0.04%
2022/06/21	31	65.47	0	0.00	65.80	31	9,128	0.34%
2022/06/20	2	66.32	29	64.80	64.30	-27	9,327	-0.29%
2022/06/17	2	66.40	0	0.00	67.50	2	9,515	0.02%
2022/06/15	1	67.80	1	68.01	68.50	0	9,674	0.00%
2022/06/14	2	67.10	0	0.00	67.60	2	9,717	0.02%
2022/06/13	2	67.80	0	0.00	67.80	2	9,844	0.02%
2022/06/07	0	68.50	0	0.00	68.10	0	10,748	0.00%
2022/06/06	0	0.00	1	70.10	69.60	-1	10,846	-0.01%
2022/05/31	0	0.00	12	69.28	69.80	-12	10,936	-0.11%
2022/05/27	4	69.70	18	69.28	69.20	-14	10,979	-0.13%
2022/05/26	1	69.70	33	69.49	68.90	-32	10,986	-0.29%
2022/05/25	0	0.00	1.1	69.03	69.20	-1.1	11,013	-0.01%
2022/05/23	0	0.00	1.5	69.30	69.70	-1.5	10,970	-0.01%
2022/05/20	2.5	69.36	3	68.90	69.00	-0.5	10,950	0.00%
2022/05/19	3	68.57	0	0.00	69.10	3	10,926	0.03%
2022/05/18	1	69.30	0	0.00	70.30	1	10,890	0.01%
2022/05/17	8	68.89	2	68.65	68.80	6	10,856	0.06%
2022/05/16	2	67.90	6	67.47	67.40	-4	10,801	-0.04%
2022/05/13	2	68.05	24	67.23	67.60	-22	10,748	-0.20%
2022/05/12	3	68.63	1	69.41	68.20	2	10,663	0.02%
2022/05/11	5.1	69.59	5	70.10	71.10	0.1	10,578	0.00%
2022/05/10	44	68.70	0	0.00	69.70	44	10,448	0.42%
2022/05/09	6	74.49	3	72.17	71.60	3	10,226	0.03%
2022/05/06	1	77.30	12	77.13	77.10	-11	10,051	-0.11%
2022/05/05	0	0.00	6.6	76.50	76.80	-6.6	9,958	-0.07%
2022/05/04	0	0.00	12	75.80	75.90	-12	9,932	-0.12%
2022/04/29	13	75.35	2	75.00	74.90	11	9,976	0.11%
2022/04/28	6	75.68	18	75.80	75.80	-12	9,974	-0.12%
2022/04/27	0	73.10	0	0.00	72.70	0	9,845	0.00%
2022/04/26	0	73.60	2	72.80	73.60	-2	9,796	-0.02%
2022/04/25	10	73.46	3	73.07	73.00	7	9,748	0.07%
2022/04/22	6.1	76.00	3	75.80	75.40	3.1	9,653	0.03%
2022/04/21	5	77.64	9	78.12	77.60	-4	9,609	-0.04%
2022/04/20	2	79.75	9	79.81	79.70	-7	9,547	-0.07%
2022/04/19	8	77.84	38	78.39	78.40	-30	9,594	-0.31%
2022/04/18	80.3	79.55	39	78.67	78.60	41.3	9,552	0.43%
2022/04/15	3	79.87	13	79.58	78.40	-10	9,397	-0.11%
2022/04/14	10.2	79.18	21	78.96	78.60	-10.9	9,244	-0.12%
2022/04/13	2.1	78.56	11.5	78.78	78.80	-9.4	9,109	-0.10%
2022/04/12	17.5	78.94	33	78.99	79.20	-15.5	8,838	-0.18%
2022/04/11	241.3	83.39	198	83.91	82.80	43.3	8,298	0.52%	大買/大賣/
2022/04/08	51	78.41	74.3	79.35	80.00	-23.3	7,229	-0.32%
2022/04/07	1	77.20	3	77.03	75.10	-2	6,642	-0.03%
2022/04/06	9	76.81	8	76.54	77.10	1	6,431	0.02%
2022/04/01	4	73.93	0	0.00	73.70	4	6,169	0.06%
2022/03/31	10	74.83	0	0.00	73.30	10	6,084	0.16%
2022/03/30	30	75.39	4	75.08	74.90	26	5,916	0.44%
2022/03/29	26	77.84	49.3	78.33	79.10	-23.3	5,462	-0.43%
2022/03/28	11	74.91	7	75.21	75.90	4	4,853	0.08%
2022/03/25	1	74.28	3	74.27	74.50	-2	4,697	-0.04%
2022/03/24	15.3	74.90	9	74.49	74.20	6.3	4,677	0.14%
2022/03/23	1	73.31	3	73.97	73.80	-2	4,646	-0.04%
2022/03/22	1	76.60	6.2	75.87	76.80	-5.2	4,421	-0.12%
2022/03/21	6	72.22	3	71.63	72.60	3	4,172	0.07%
2022/03/18	24	72.74	6.3	71.97	70.40	17.7	4,123	0.43%
2022/03/17	13	72.69	1	72.60	72.90	12	3,977	0.30%
2022/03/16	6.1	72.98	3	73.47	72.50	3.1	3,915	0.08%
2022/03/15	8	74.67	7	75.33	73.40	1	3,776	0.03%
2022/03/14	12.6	76.17	24	76.56	76.60	-11.4	3,428	-0.33%
2022/03/10	0	0.00	2	71.50	71.70	-2	2,910	-0.07%
2022/03/07	0	69.80	14	70.12	70.20	-14	2,684	-0.52%
2022/03/04	0	0.00	1	70.00	69.90	-1	2,655	-0.04%
2022/03/03	0	0.00	1	70.20	70.60	-1	2,686	-0.04%
2022/03/02	0	0.00	1	70.60	70.80	-1	2,732	-0.04%
2022/02/25	0	0.00	9	68.80	68.40	-9	2,704	-0.33%
2022/02/23	0	0.00	1	68.50	68.40	-1	2,683	-0.04%
2022/02/14	2	68.00	0	0.00	67.80	2	3,051	0.07%
2022/02/11	2	68.60	0	0.00	68.60	2	3,131	0.06%
2022/02/10	0	0.00	9	68.57	68.00	-9	3,252	-0.28%
2022/02/08	1	68.10	0	0.00	68.10	1	3,553	0.03%
2022/01/26	2	66.20	0	0.00	66.80	2	3,574	0.06%
2022/01/25	3	65.47	0	0.00	65.00	3	3,579	0.08%
2022/01/24	5	66.20	0	0.00	66.40	5	3,535	0.14%
2022/01/21	4	67.78	0	0.00	67.30	4	3,535	0.11%
2022/01/20	5	68.06	0	0.00	68.00	5	3,501	0.14%
2022/01/19	2	68.80	1	68.70	68.60	1	3,488	0.03%
2022/01/18	1	69.10	0	0.00	69.00	1	3,495	0.03%
2022/01/14	13	70.43	2	70.55	69.60	11	3,578	0.31%
2022/01/13	3	72.23	0	0.00	71.60	3	3,646	0.08%
2022/01/12	3	72.27	5.2	72.67	72.80	-2.2	3,631	-0.06%
2022/01/11	1	71.90	11	71.84	72.00	-10	3,572	-0.28%
2022/01/10	13	71.05	10	72.08	71.30	3	3,506	0.09%
2022/01/07	0	0.00	1	70.00	70.00	-1	3,491	-0.03%
2022/01/06	4	69.60	0	0.00	69.70	4	3,672	0.11%
2022/01/04	1	69.10	0	0.00	68.90	1	3,844	0.03%
2022/01/03	0	69.50	1	70.00	69.40	-1	3,958	-0.02%
2021/12/30	0	0.00	5	70.38	70.00	-5	4,129	-0.12%
2021/12/29	1	69.50	1	70.00	69.80	0	4,301	0.00%
2021/12/28	100	68.80	0	0.00	68.90	100	4,478	2.23%
2021/12/20	0	69.71	2	69.75	69.30	-2	5,501	-0.04%
2021/12/17	1	70.80	2.1	70.43	70.50	-1.1	5,483	-0.02%
2021/12/16	0	0.00	1	70.10	69.30	-1	5,428	-0.02%
2021/12/15	0	0.00	1	69.60	69.30	-1	5,436	-0.02%
2021/12/14	0	0.00	10	68.90	69.10	-10	5,456	-0.18%
2021/12/13	13	69.26	111.1	69.43	69.00	-98.1	5,456	-1.80%	大賣/
2021/12/09	2.1	69.00	0	0.00	68.50	2.1	5,513	0.04%
2021/12/08	0	0.00	2	69.20	69.10	-2	5,529	-0.04%
2021/12/07	2	67.90	0	0.00	68.50	2	5,507	0.04%
2021/12/02	1	68.30	0	0.00	67.80	1	5,502	0.02%
2021/12/01	1	68.10	3	68.00	68.60	-2	5,499	-0.04%
2021/11/30	0	69.00	10	68.80	68.30	-10	5,490	-0.18%
2021/11/29	1	69.00	1	69.59	68.50	0	5,463	0.00%
2021/11/26	3	70.50	1	70.50	70.50	2	5,419	0.04%
2021/11/25	1	70.30	0	0.00	70.30	1	5,385	0.02%
2021/11/24	2	70.30	4	69.90	70.60	-2	5,409	-0.04%
2021/11/23	14	69.89	8	69.60	69.40	6	5,391	0.11%
2021/11/22	0	0.00	1	69.10	68.90	-1	5,343	-0.02%
2021/11/19	2	68.50	4	68.20	68.70	-2	5,333	-0.04%
2021/11/18	1	68.90	1	68.90	69.00	0	5,308	0.00%
2021/11/17	0	68.00	2	67.80	67.80	-2	5,281	-0.04%
2021/11/16	2	68.00	0	0.00	68.70	2	5,266	0.04%
2021/11/15	2	69.70	0	0.00	69.50	2	5,197	0.04%
2021/11/12	0	0.00	5	71.00	70.80	-5	5,153	-0.10%
2021/11/10	4	71.27	0	0.00	71.70	4	5,072	0.08%
2021/11/09	2	70.90	1	70.60	71.80	1	4,991	0.02%
2021/11/08	7	70.14	5	69.80	69.80	2	4,863	0.04%
2021/11/04	2	67.30	1	67.20	67.40	1	4,570	0.02%
2021/11/03	5	67.40	8	67.10	67.50	-3	4,558	-0.07%
2021/11/02	1	67.10	1.4	67.36	67.40	-0.4	4,539	-0.01%
2021/11/01	0	68.30	1	67.90	68.40	-1	4,503	-0.02%
2021/10/29	1	67.90	9	67.72	67.90	-8	4,477	-0.18%
2021/10/28	0	0.00	1	69.10	69.10	-1	4,426	-0.02%
2021/10/27	2	68.80	2	68.90	68.80	0	4,402	0.00%
2021/10/26	2	69.55	2	70.10	70.20	0	4,387	0.00%
2021/10/25	4	70.28	0	0.00	70.20	4	4,358	0.09%
2021/10/22	2	69.40	1	70.50	69.30	1	4,326	0.02%
2021/10/21	2	70.30	6	70.73	70.40	-4	4,270	-0.09%
2021/10/20	4.2	68.45	0	0.00	69.20	4.2	4,160	0.10%
2021/10/19	14	69.36	7.2	69.15	70.00	6.8	4,147	0.16%
2021/10/18	9	66.96	0	0.00	67.70	9	4,096	0.22%
2021/10/15	14	66.64	10	67.40	67.50	4	4,087	0.10%
2021/10/14	5.1	67.76	6	67.68	67.00	-0.9	4,003	-0.02%
2021/10/13	1	69.80	3	70.37	70.30	-2	3,799	-0.05%
2021/10/12	1	70.28	3	69.60	69.60	-2	3,709	-0.05%
2021/10/08	7.2	69.19	19	68.87	69.90	-11.8	3,641	-0.32%
2021/10/07	10	70.70	3	70.27	70.00	7	3,511	0.20%
2021/10/06	14	70.34	2	71.50	71.00	12	3,343	0.36%
2021/10/05	1	69.80	4.5	69.10	70.00	-3.5	3,151	-0.11%
2021/10/04	6	68.85	14	69.16	69.50	-8	3,000	-0.27%
2021/10/01	20.2	65.92	1	66.30	65.60	19.2	2,686	0.72%
2021/09/30	2	67.00	2	67.35	67.80	0	2,544	0.00%
2021/09/29	10	64.98	8.1	65.13	65.10	1.9	2,332	0.08%
2021/09/28	2	62.90	2	63.30	63.10	0	2,081	0.00%
2021/09/27	2.1	61.78	10.5	61.70	61.70	-8.4	1,995	-0.42%
2021/09/23	15	59.83	15	60.54	61.00	0	1,946	0.00%
2021/09/22	2	58.40	1	58.60	58.80	1	1,903	0.05%
2021/09/16	0	0.00	1	58.60	58.90	-1	1,873	-0.05%
2021/09/15	3	58.90	3	58.93	58.90	0	1,874	0.00%
2021/09/14	1	57.90	0	0.00	57.80	1	1,830	0.05%
2021/09/13	1.5	57.17	0	0.00	57.30	1.5	1,816	0.08%
2021/09/10	0	0.00	2	55.90	56.10	-2	1,816	-0.11%
2021/09/08	1	55.80	0	0.00	55.80	1	1,890	0.05%
2021/09/07	0	0.00	0.2	56.10	56.00	-0.2	1,901	-0.01%
2021/09/06	1.2	56.47	1	56.20	56.10	0.2	1,914	0.01%
2021/09/03	0	0.00	1	56.30	56.30	-1	1,909	-0.05%
2021/09/01	1	56.40	0	0.00	56.40	1	1,905	0.05%
2021/08/30	1	55.90	0	0.00	55.60	1	1,898	0.05%
2021/08/26	24	57.60	0	0.00	57.80	24	1,850	1.30%
2021/08/25	20	57.70	0	0.00	57.80	20	1,861	1.08%
2021/08/23	1	57.10	0	0.00	57.40	1	1,894	0.05%
2021/08/20	21	56.60	0	0.00	56.50	21	1,904	1.10%
2021/08/19	20	57.10	0	0.00	57.10	20	1,894	1.06%
2021/08/17	51	57.61	0	0.00	57.40	51	1,872	2.72%
2021/08/16	10	57.50	0	0.00	57.30	10	1,870	0.53%
2021/08/13	30	57.90	0	0.00	57.80	30	1,872	1.60%
2021/08/12	12	58.10	0	0.00	58.20	12	1,893	0.63%
2021/08/11	1	58.00	0	0.00	58.30	1	1,911	0.05%
2021/08/10	2	58.50	0	0.00	58.20	2	1,965	0.10%
2021/08/09	177	58.97	0	0.00	58.70	177	2,061	8.59%	大買/鉅額交易
2021/08/06	80	59.30	0	0.00	59.40	80	2,102	3.81%
2021/08/05	61	59.80	0	0.00	59.80	61	2,234	2.73%
2021/08/04	1	60.00	0	0.00	60.10	1	2,425	0.04%
2021/07/30	3	59.60	0	0.00	59.80	3	2,709	0.11%
2021/07/29	0	0.00	15	59.40	59.60	-15	2,731	-0.55%
2021/07/28	1	58.60	0	0.00	58.70	1	2,801	0.04%
2021/07/27	0	59.50	0	0.00	59.10	0	2,924	0.00%
2021/07/26	4	59.90	0	0.00	59.60	4	2,972	0.13%
2021/07/23	104	60.53	0	0.00	60.20	104	3,034	3.43%	大買/鉅額交易
2021/07/22	1	61.70	244	61.33	61.30	-243	3,090	-7.86%	大賣/鉅額交易
2021/07/21	3	59.80	0	0.00	60.00	3	3,133	0.10%
2021/07/19	0	0.00	1	59.60	59.70	-1	3,243	-0.03%
2021/07/15	0	0.00	5	58.60	58.90	-5	3,568	-0.14%
2021/07/02	0	0.00	5	58.90	58.60	-5	4,387	-0.11%
2021/07/01	5	58.80	0	0.00	58.50	5	4,447	0.11%
2021/06/30	10	58.50	3	58.80	58.90	7	4,529	0.15%
2021/06/29	50	58.10	0	0.00	58.00	50	4,547	1.10%
2021/06/25	64	58.90	2	58.90	58.70	62	4,650	1.33%
2021/06/24	0	58.80	0	0.00	58.60	0	4,652	0.00%
2021/06/23	104	57.86	0	0.00	58.30	104	4,656	2.23%	大買/鉅額交易
2021/06/16	15	57.00	0	0.00	57.10	15	4,674	0.32%
2021/06/15	22	57.07	0	0.00	57.50	22	4,767	0.46%
2021/06/10	0	0.00	1	56.80	57.00	-1	4,796	-0.02%
2021/05/28	240	55.83	0	0.00	55.70	240	4,947	4.85%	大買/鉅額交易
2021/05/24	142	55.04	0	0.00	55.00	142	4,985	2.85%	大買/鉅額交易
2021/05/20	0	0.00	1	55.00	55.00	-1	5,112	-0.02%
2021/05/17	0	0.00	1	53.80	54.00	-1	5,107	-0.02%
2021/05/13	13	56.95	0	0.00	56.20	13	4,975	0.26%
2021/05/12	0	55.90	0	0.00	56.50	0	4,852	0.00%
2021/05/11	0	0.00	10	59.37	60.00	-10	4,677	-0.21%
2021/05/10	0	0.00	100	62.20	62.30	-100	4,576	-2.19%
2021/05/07	0	0.00	1	60.00	60.30	-1	4,485	-0.02%
2021/05/04	2	58.30	7	58.50	57.20	-5	4,368	-0.11%
2021/05/03	1	61.00	5	60.36	60.40	-4	4,225	-0.09%
2021/04/29	0	0.00	2	60.90	61.00	-2	4,182	-0.05%
2021/04/28	5	62.06	205	61.41	61.50	-200	4,113	-4.86%	大賣/鉅額交易
2021/04/27	2	60.95	0	0.00	61.50	2	4,060	0.05%
2021/04/26	0	0.00	2	60.20	60.50	-2	3,962	-0.05%
2021/04/23	1	59.70	4	59.85	60.00	-3	3,940	-0.08%
2021/04/22	1	60.00	0	0.00	59.90	1	3,918	0.03%
2021/04/21	2	60.80	5	61.00	61.20	-3	3,753	-0.08%
2021/04/20	5	59.90	0	0.00	60.30	5	3,719	0.13%
2021/04/19	5	61.20	4	60.60	61.30	1	3,555	0.03%
2021/04/16	1	58.40	0	0.00	58.50	1	3,374	0.03%
2021/04/14	1	57.30	1	57.00	57.70	0	3,316	0.00%
2021/04/13	0	0.00	1	57.60	58.00	-1	3,276	-0.03%
2021/04/09	1	57.90	2	57.90	58.30	-1	3,198	-0.03%
2021/04/08	1	58.10	11	58.18	58.20	-10	3,163	-0.32%
2021/04/07	2	56.40	2	56.70	57.00	0	3,083	0.00%
2021/04/06	2	56.40	0	0.00	56.80	2	3,022	0.07%
2021/04/01	4	56.25	2	56.70	56.20	2	2,974	0.07%
2021/03/30	0	0.00	15	56.24	56.30	-15	2,908	-0.52%
2021/03/23	1	54.00	0	0.00	53.80	1	2,889	0.03%
2021/03/19	1	54.80	0	0.00	54.60	1	2,855	0.04%
2021/03/18	0	0.00	4	55.35	55.60	-4	2,799	-0.14%
2021/03/16	0	0.00	10	54.20	53.90	-10	2,746	-0.36%
2021/03/12	0	0.00	3	53.90	53.90	-3	2,972	-0.10%
2021/03/09	0	0.00	1	53.00	53.30	-1	3,052	-0.03%
2021/03/08	2	53.35	0	0.00	53.20	2	3,029	0.07%
2021/03/04	5.1	52.78	0	0.00	53.10	5.1	3,029	0.17%
2021/03/03	3	53.00	0	0.00	53.30	3	3,050	0.10%
2021/02/26	1	52.70	0	0.00	53.40	1	2,948	0.03%
2021/02/23	0	0.00	11	53.74	53.80	-11	2,906	-0.38%
2021/02/22	2	53.10	2	53.10	53.10	0	2,828	0.00%
2021/02/19	2	52.00	0	0.00	52.90	2	2,778	0.07%
2021/02/18	2	52.20	0	0.00	52.70	2	2,784	0.07%
2021/02/17	2	51.95	0	0.00	52.50	2	2,791	0.07%
2021/02/05	1	50.90	1	51.50	51.20	0	2,747	0.00%
2021/02/03	1	51.20	0	0.00	51.10	1	2,790	0.04%
2021/02/01	0	0.00	2	50.25	50.50	-2	2,835	-0.07%
2021/01/28	1	50.40	0	0.00	50.30	1	2,808	0.04%
2021/01/26	1	50.90	0	0.00	50.50	1	2,783	0.04%
2021/01/25	1	51.40	0	0.00	51.20	1	2,765	0.04%
2021/01/20	7	51.40	2	51.55	51.50	5	2,763	0.18%
2021/01/18	11	52.02	0	0.00	52.40	11	2,739	0.40%
2021/01/15	4	52.95	2	52.70	52.70	2	2,722	0.07%
2021/01/14	1	52.80	2	53.00	53.10	-1	2,699	-0.04%
2021/01/13	3	53.00	5	52.94	53.00	-2	2,679	-0.07%
2021/01/12	0	0.00	11	53.48	53.40	-11	2,578	-0.43%
2021/01/08	2	54.10	2	54.15	54.50	0	2,540	0.00%
2021/01/07	0	0.00	3	54.00	54.10	-3	2,524	-0.12%
2021/01/06	4	53.93	1	53.80	53.80	3	2,517	0.12%
2021/01/05	3	54.40	1	54.30	54.40	2	2,491	0.08%
2021/01/04	2	54.20	0	0.00	54.70	2	2,502	0.08%
2020/12/31	3	54.20	0	0.00	54.20	3	2,470	0.12%
2020/12/30	0	0.00	6	54.30	54.90	-6	2,441	-0.25%
2020/12/28	1	53.10	1	53.80	53.80	0	2,416	0.00%
2020/12/24	0	0.00	5	53.10	53.10	-5	2,379	-0.21%
2020/12/22	10	53.14	0	0.00	53.00	10	2,424	0.41%
2020/12/21	2	53.20	0	0.00	53.70	2	2,499	0.08%
2020/12/18	1	52.70	0	0.00	52.50	1	2,484	0.04%
2020/12/16	0	0.00	1	52.40	52.90	-1	2,510	-0.04%
2020/12/15	1	52.50	0	0.00	52.50	1	2,507	0.04%
2020/12/11	43	52.21	1	52.20	52.40	42	2,508	1.68%
2020/12/10	100	52.90	0	0.00	52.70	100	2,501	4.00%
2020/12/09	72	53.00	0	0.00	53.00	72	2,478	2.91%
2020/12/08	14	55.31	2	55.00	53.80	12	2,414	0.50%
2020/12/07	100	53.10	0	0.00	53.30	100	2,252	4.44%
2020/12/04	100	52.85	1	53.00	53.10	99	2,218	4.46%
2020/12/01	5	53.46	0	0.00	53.10	5	2,258	0.22%
2020/11/30	2	53.75	0	54.00	54.10	2	2,291	0.09%
2020/11/24	2	52.70	0	0.00	52.80	2	2,502	0.08%
2020/11/19	0	0.00	6	53.35	53.00	-6	2,581	-0.23%
2020/11/18	1	53.30	0	0.00	53.60	1	2,586	0.04%
2020/11/16	1	53.60	1	53.80	53.70	0	2,731	0.00%
2020/11/13	8	53.09	9	53.24	53.10	-1	2,763	-0.04%
2020/11/12	0	0.00	3	53.47	53.30	-3	2,830	-0.11%
2020/11/11	1	52.50	0	0.00	53.30	1	2,939	0.03%
2020/11/10	1	52.00	7	52.01	52.30	-6	2,919	-0.21%
2020/11/09	1	51.40	1	51.50	51.60	0	2,892	0.00%
2020/11/06	0	0.00	3	51.00	51.00	-3	2,886	-0.10%
2020/11/05	0	0.00	3	50.90	50.90	-3	2,894	-0.10%
2020/11/04	0	0.00	15	50.70	50.90	-15	2,917	-0.51%
2020/11/02	0	0.00	1	50.70	50.80	-1	2,997	-0.03%
2020/10/30	22	50.74	0	0.00	51.20	22	3,042	0.72%
2020/10/29	0	50.50	0	0.00	50.30	0	3,022	0.00%
2020/10/28	2	50.65	0	0.00	50.50	2	3,035	0.07%
2020/10/27	0	0.00	3	51.00	50.70	-3	3,056	-0.10%
2020/10/26	0	0.00	1	51.50	51.50	-1	3,059	-0.03%
2020/10/22	102	50.10	0	0.00	50.00	102	3,143	3.24%	大買/鉅額交易
2020/10/21	1	50.20	0	0.00	50.20	1	3,147	0.03%
2020/10/19	1	50.00	0	0.00	50.10	1	3,186	0.03%
2020/10/16	2	50.10	2	50.30	50.20	0	3,212	0.00%
2020/10/15	2	49.80	0	0.00	49.95	2	3,249	0.06%
2020/10/08	0	0.00	1	50.60	50.50	-1	3,507	-0.03%
2020/09/29	36	50.34	0	0.00	50.20	36	4,373	0.82%
2020/09/28	0	0.00	1	50.50	50.40	-1	4,520	-0.02%
2020/09/24	13	49.49	57	49.54	49.20	-44	4,794	-0.92%
2020/09/23	2	50.75	2	51.30	50.60	0	4,812	0.00%
2020/09/22	3	51.50	0	0.00	51.30	3	4,814	0.06%
2020/09/18	3	52.27	0	0.00	52.80	3	4,793	0.06%
2020/09/15	19	52.26	0	0.00	52.00	19	4,835	0.39%
2020/09/14	2	52.10	1	52.00	52.70	1	4,844	0.02%
2020/09/08	1	52.70	1	52.50	52.50	0	4,866	0.00%
2020/09/07	3	52.77	0	0.00	52.70	3	4,880	0.06%
2020/09/04	4	52.45	1	52.30	53.10	3	4,921	0.06%
2020/09/03	3	52.67	0	0.00	52.60	3	4,879	0.06%
2020/09/02	3	53.00	0	0.00	52.60	3	4,846	0.06%
2020/09/01	2	53.25	1	53.20	53.40	1	4,870	0.02%
2020/08/31	2	54.60	0	0.00	54.30	2	4,806	0.04%
2020/08/28	16	54.71	0	0.00	54.30	16	4,808	0.33%
2020/08/27	323	56.90	0	0.00	56.90	323	4,731	6.83%	大買/鉅額交易
2020/08/26	3	57.23	0	0.00	57.20	3	4,700	0.06%
2020/08/25	1	57.80	2	57.80	57.30	-1	4,671	-0.02%
2020/08/24	3	56.90	0	0.00	56.90	3	4,652	0.06%
2020/08/21	2	57.00	0	0.00	57.20	2	4,662	0.04%
2020/08/20	7	57.77	2	57.10	56.70	5	4,635	0.11%
2020/08/19	8	59.40	148	59.46	58.80	-140	4,520	-3.10%	大賣/鉅額交易
2020/08/18	7	59.30	162	59.21	59.30	-155	4,470	-3.47%	大賣/鉅額交易
2020/08/17	4	58.65	4	59.08	59.10	0	4,413	0.00%
2020/08/14	1	57.20	1	57.40	57.50	0	4,305	0.00%
2020/08/13	3	56.90	0	0.00	57.00	3	4,292	0.07%
2020/08/11	1	56.60	0	0.00	57.00	1	4,330	0.02%
2020/08/06	5	57.50	0	0.00	57.00	5	4,506	0.11%
2020/08/05	1	57.20	7	57.04	57.30	-6	4,520	-0.13%
2020/07/30	1	56.00	0	0.00	55.90	1	4,519	0.02%
2020/07/29	10	55.90	0	0.00	55.40	10	4,515	0.22%
2020/07/28	0	0.00	7	55.10	54.80	-7	4,489	-0.16%
2020/07/27	10	56.27	2	55.80	55.60	8	4,424	0.18%
2020/07/24	1	56.70	2	56.80	56.80	-1	4,385	-0.02%
2020/07/23	1	57.10	1	57.10	57.10	0	4,345	0.00%
2020/07/21	2	57.30	1	57.50	57.20	1	4,299	0.02%
2020/07/20	1	56.60	11	56.70	56.80	-10	4,258	-0.23%
2020/07/17	1	58.00	1	58.40	57.40	0	4,168	0.00%
2020/07/16	0.3	58.10	0	0.00	58.30	0.3	4,158	0.01%
2020/07/15	1	57.50	1	57.90	58.00	0	4,124	0.00%
2020/07/14	8	58.35	0	0.00	58.30	8	4,071	0.20%
2020/07/13	4	58.31	2	58.55	58.90	2	3,997	0.05%
2020/07/10	2	55.90	50	56.82	56.80	-48	3,857	-1.24%
2020/07/09	11	57.86	4	58.90	57.10	7	3,763	0.19%
2020/07/08	5	56.56	4	56.30	57.20	1	3,536	0.03%
2020/07/07	3	55.07	3	54.73	54.50	0	3,403	0.00%
2020/07/06	0	0.00	5	54.46	55.20	-5	3,305	-0.15%
2020/07/03	4	52.55	0	0.00	52.50	4	3,129	0.13%
2020/07/02	40	51.73	6	51.18	51.80	34	3,062	1.11%
2020/07/01	2	50.40	0	0.00	50.20	2	2,984	0.07%
2020/06/29	6	49.60	0	0.00	49.70	6	2,983	0.20%
2020/06/23	0	0.00	2	50.60	50.00	-2	3,039	-0.07%
2020/06/22	0	0.00	2	49.70	49.85	-2	3,016	-0.07%
2020/06/18	0	0.00	7	50.23	50.40	-7	3,067	-0.23%
2020/06/17	0	0.00	1	50.30	50.20	-1	3,101	-0.03%
2020/06/12	1	47.95	0	0.00	48.55	1	3,306	0.03%
2020/06/11	6	49.43	30	49.61	48.95	-24	3,345	-0.72%
2020/06/10	0	0.00	21	50.39	50.40	-21	3,352	-0.63%
2020/06/09	2	50.30	0	0.00	50.30	2	3,596	0.06%
2020/06/08	0	0.00	8	50.41	50.30	-8	3,654	-0.22%
2020/06/05	6	49.61	0	0.00	49.70	6	3,576	0.17%
2020/06/04	0	0.00	1	49.45	49.45	-1	3,574	-0.03%
2020/06/02	1	49.40	0	0.00	49.45	1	3,587	0.03%
2020/05/29	3	48.90	0	0.00	48.90	3	3,629	0.08%
2020/05/28	6	49.35	1	49.30	49.00	5	3,637	0.14%
2020/05/27	1	49.10	0	0.00	49.25	1	3,654	0.03%
2020/05/22	1	49.00	0	0.00	48.90	1	3,708	0.03%
2020/05/14	2	49.70	2	49.55	49.05	0	3,624	0.00%
2020/05/13	2	48.20	7	49.01	49.25	-5	3,515	-0.14%
2020/05/12	0	0.00	2	47.88	48.10	-2	3,424	-0.06%
2020/05/11	1	47.65	0	0.00	47.80	1	3,369	0.03%
2020/05/07	0	0.00	10	46.50	46.40	-10	3,285	-0.30%
2020/05/04	1	45.85	0	0.00	45.60	1	3,289	0.03%
2020/04/30	1	46.30	2	46.25	46.10	-1	3,278	-0.03%
2020/04/28	28	45.45	0	0.00	45.50	28	3,315	0.84%
2020/04/24	10	44.55	0	0.00	44.65	10	3,412	0.29%
2020/04/23	6	44.40	0	0.00	44.45	6	3,410	0.18%
2020/04/20	5	45.20	0	0.00	45.25	5	3,360	0.15%
2020/04/17	1	45.70	0	0.00	45.15	1	3,343	0.03%
2020/04/16	0	45.25	0	0.00	45.20	0	3,296	0.00%
2020/04/15	1	45.25	0	0.00	45.40	1	3,284	0.03%
2020/04/14	182	44.48	0	0.00	44.65	182	3,259	5.58%	大買/鉅額交易
2020/04/13	11	43.58	2	43.80	43.90	9	3,233	0.28%
2020/04/10	1	43.60	5	43.81	43.80	-4	3,225	-0.12%
2020/04/09	1	42.85	0	0.00	42.95	1	3,167	0.03%
2020/04/08	140	42.70	0	0.00	42.90	140	3,144	4.45%	大買/鉅額交易
2020/04/07	1	42.40	0	0.00	42.10	1	3,154	0.03%
2020/04/01	10	41.50	0	0.00	41.60	10	3,280	0.30%
2020/03/25	1	41.50	0	0.00	41.45	1	3,185	0.03%
2020/03/23	1	39.80	0	0.00	40.10	1	3,098	0.03%
2020/03/19	0	0.00	1	41.05	41.00	-1	2,983	-0.03%
2020/03/18	0	0.00	2	42.20	42.00	-2	2,856	-0.07%
2020/03/17	2	40.23	3	40.37	41.10	-1	2,781	-0.04%
2020/03/13	106	41.06	5	41.00	41.25	101	2,637	3.83%	大買/鉅額交易
2020/03/12	5	45.79	0	0.00	44.90	5	2,383	0.21%
2020/03/11	0	0.00	1	47.40	46.75	-1	2,325	-0.04%
2020/03/09	1	47.65	14	47.60	47.55	-13	2,280	-0.57%
2020/03/06	0	0.00	1	48.45	48.45	-1	2,260	-0.04%
2020/03/03	0	0.00	57	48.00	48.05	-57	2,204	-2.59%
2020/03/02	1	47.40	0	0.00	47.60	1	2,187	0.05%
2020/02/27	0	0.00	1	48.00	48.00	-1	2,185	-0.05%
2020/02/25	1	47.95	0	0.00	48.05	1	2,188	0.05%
2020/02/24	0	0.00	5	48.56	48.70	-5	2,155	-0.23%
2020/02/21	0	0.00	2	48.95	48.90	-2	2,142	-0.09%
2020/02/20	1	48.70	1	48.90	48.95	0	2,147	0.00%
2020/02/18	0.3	48.70	1	48.65	48.70	-0.7	2,182	-0.03%
2020/02/17	0	0.00	2	47.85	48.05	-2	2,207	-0.09%
2020/02/14	0	0.00	1	48.00	48.00	-1	2,280	-0.04%
2020/02/13	2	48.08	0	0.00	47.95	2	2,334	0.09%
2020/02/10	3	47.15	0	0.00	47.20	3	2,384	0.13%
2020/02/07	1	47.30	11	47.30	47.30	-10	2,403	-0.42%
2020/02/05	81	47.30	0	0.00	47.40	81	2,425	3.34%
2020/02/04	21	47.33	0	0.00	47.35	21	2,423	0.87%
2020/02/03	1	47.00	0	0.00	47.10	1	2,450	0.04%
2020/01/31	1	47.60	0	0.00	47.80	1	2,421	0.04%
2020/01/30	326	47.39	0	0.00	47.15	326	2,406	13.55%	大買/鉅額交易
2020/01/20	2	48.85	0	0.00	48.80	2	2,337	0.09%
2020/01/16	1	48.90	0	0.00	48.95	1	2,353	0.04%
2020/01/14	0	0.00	1	49.10	49.05	-1	2,454	-0.04%
2020/01/13	0	0.00	3	48.80	48.80	-3	2,516	-0.12%
2020/01/09	2	48.38	0	0.00	48.35	2	2,762	0.07%
2020/01/08	2	48.40	1	48.55	48.35	1	2,936	0.03%
2020/01/06	70	49.00	2	48.98	49.00	68	3,190	2.13%
2020/01/03	37	49.49	2	49.45	49.40	35	3,301	1.06%
2020/01/02	173	49.54	2	49.45	49.75	171	3,407	5.02%	大買/鉅額交易
2019/12/31	6	49.68	0	0.00	49.55	6	3,608	0.17%
2019/12/30	2	50.40	9	50.32	50.30	-7	3,567	-0.20%
2019/12/27	7	49.65	2	49.65	49.70	5	3,486	0.14%
2019/12/26	2	48.90	1	49.00	48.95	1	3,415	0.03%
2019/12/25	50	48.65	1	48.55	48.65	49	3,409	1.44%
2019/12/24	3	48.60	0	0.00	48.55	3	3,419	0.09%
2019/12/23	0	0.00	2	48.50	48.65	-2	3,433	-0.06%
2019/12/20	0	0.00	6	48.60	48.60	-6	3,420	-0.18%
2019/12/19	0	0.00	2	48.90	48.90	-2	3,407	-0.06%
2019/12/18	2	49.05	0	0.00	48.95	2	3,417	0.06%
2019/12/17	0	0.00	5	48.60	48.70	-5	3,425	-0.15%
2019/12/13	0	0.00	4	48.55	48.55	-4	3,413	-0.12%
2019/12/12	0	0.00	1	48.15	48.10	-1	3,389	-0.03%
2019/12/09	2	48.20	0	0.00	48.15	2	3,420	0.06%
2019/12/03	1	48.30	0	0.00	48.20	1	3,382	0.03%
2019/11/29	2	48.55	0	0.00	48.50	2	3,383	0.06%
2019/11/28	2	48.63	0	0.00	48.65	2	3,370	0.06%
2019/11/27	2	48.30	0	0.00	48.30	2	3,358	0.06%
2019/11/25	0	0.00	1	48.40	48.25	-1	3,311	-0.03%
2019/11/22	2	47.45	0	0.00	47.45	2	3,275	0.06%
2019/11/18	0	0.00	1	47.50	47.50	-1	3,295	-0.03%
2019/11/13	6	47.46	4	47.35	47.55	2	3,389	0.06%
2019/11/12	1	48.00	0	0.00	48.15	1	3,339	0.03%
2019/11/11	1	48.30	1	48.45	48.25	0	3,346	0.00%
2019/11/08	1	48.20	0	0.00	48.10	1	3,356	0.03%
2019/11/07	0	0.00	8	48.54	48.45	-8	3,361	-0.24%
2019/11/05	1	49.00	0	0.00	49.10	1	3,332	0.03%
2019/11/04	2	49.00	3	49.00	49.15	-1	3,316	-0.03%
2019/10/31	2	48.93	0	0.00	48.50	2	3,352	0.06%
2019/10/30	2	48.85	0.1	49.00	48.85	1.9	3,339	0.06%
2019/10/29	0	0.00	1	49.00	48.90	-1	3,341	-0.03%
2019/10/28	1	49.25	0	0.00	49.40	1	3,327	0.03%
2019/10/25	1	48.90	0	0.00	48.90	1	3,297	0.03%
2019/10/24	2	48.90	0.2	49.40	49.15	1.8	3,292	0.06%
2019/10/23	2	48.78	0	0.00	48.80	2	3,311	0.06%
2019/10/22	10	49.38	0	0.00	49.15	10	3,342	0.30%
2019/10/21	0	0.00	1	49.55	49.65	-1	3,273	-0.03%
2019/10/18	1	49.50	6	49.13	49.10	-5	3,194	-0.16%
2019/10/17	3	49.98	1	50.60	50.00	2	3,067	0.07%
2019/10/16	21	51.00	21	50.76	51.00	0	2,952	0.00%
2019/10/15	3	50.43	7	50.37	50.30	-4	2,772	-0.14%
2019/10/14	2	50.05	3	50.40	50.70	-1	2,680	-0.04%
2019/10/09	2.1	49.70	4	49.61	49.30	-1.9	2,497	-0.08%
2019/10/08	1	48.95	0	0.00	49.15	1	2,363	0.04%
2019/10/07	6	48.09	11	48.47	48.70	-5	2,243	-0.22%
2019/10/04	0	0.00	3	46.50	46.40	-3	2,038	-0.15%
2019/10/01	0	0.00	1	45.30	45.30	-1	2,080	-0.05%
2019/09/26	0	0.00	15	46.25	45.85	-15	2,106	-0.71%
2019/09/25	1	46.35	0	0.00	46.25	1	2,168	0.05%
2019/09/24	5	46.55	1	46.65	46.25	4	2,193	0.18%
2019/09/23	0	0.00	1	46.65	46.50	-1	2,198	-0.05%
2019/09/20	1	46.35	0	0.00	46.50	1	2,223	0.04%
2019/09/17	2	46.05	0	0.00	45.95	2	2,290	0.09%
2019/09/16	1	45.95	0	0.00	46.00	1	2,349	0.04%
2019/09/11	3	45.30	0	0.00	45.70	3	2,518	0.12%
2019/09/04	0	0.00	2	46.00	46.15	-2	2,823	-0.07%
2019/08/28	0	0.00	5	45.05	45.25	-5	3,175	-0.16%
2019/08/27	1	45.00	0	0.00	44.90	1	3,255	0.03%
2019/08/22	5	44.90	0	0.00	45.00	5	3,559	0.14%
2019/08/21	7	45.15	10	45.13	45.10	-3	3,759	-0.08%
2019/08/20	5	46.00	19	45.73	45.60	-14	3,880	-0.36%
2019/08/19	16	47.70	0	0.00	47.95	16	3,881	0.41%
2019/08/16	2	47.45	2	47.65	47.75	0	3,842	0.00%
2019/08/14	1	47.00	1	47.45	47.15	0	3,903	0.00%
2019/08/13	0	0.00	4	47.40	47.35	-4	4,005	-0.10%
2019/08/12	0.1	47.85	0	0.00	47.75	0.1	4,119	0.00%
2019/08/06	0.1	47.65	0	0.00	47.50	0.1	4,186	0.00%
2019/08/05	5	48.50	0	0.00	47.80	5	4,225	0.12%
2019/08/02	2	47.08	1	47.50	47.50	1	4,196	0.02%
2019/07/30	0	0.00	5	48.26	48.25	-5	4,131	-0.12%
2019/07/29	0	0.00	1	48.15	48.10	-1	4,127	-0.02%
2019/07/25	1	48.75	0	0.00	48.70	1	4,115	0.02%
2019/07/24	0	0.00	4	48.95	48.70	-4	4,080	-0.10%
2019/07/22	1	47.70	0	0.00	47.70	1	4,037	0.02%
2019/07/17	2	47.75	1	47.95	47.85	1	4,069	0.02%
2019/07/12	2	47.78	0	0.00	47.95	2	4,067	0.05%
2019/07/11	1	47.80	1	47.90	47.75	0	4,080	0.00%
2019/07/10	2	48.33	0	0.00	48.20	2	4,067	0.05%
2019/07/09	1	47.95	1	48.15	48.00	0	4,063	0.00%
2019/07/08	0	0.00	1	48.20	48.15	-1	4,075	-0.02%
2019/07/05	0	0.00	2	47.95	48.15	-2	4,061	-0.05%
2019/07/04	0	0.00	1	47.50	47.50	-1	4,040	-0.02%
2019/07/03	1	46.85	0	0.00	47.05	1	4,029	0.02%
2019/07/02	2	47.10	0	0.00	47.30	2	4,039	0.05%
2019/07/01	1	47.65	0	0.00	47.75	1	4,020	0.02%
2019/06/26	0	0.00	1	47.60	47.85	-1	4,022	-0.02%
2019/06/24	5	47.95	1	47.80	47.90	4	3,994	0.10%
2019/06/20	10	47.04	0	0.00	47.10	10	3,959	0.25%
2019/06/19	2	47.58	0	0.00	47.50	2	3,892	0.05%
2019/06/17	1	47.00	0	0.00	47.15	1	3,758	0.03%
2019/06/14	1	47.25	0	0.00	47.15	1	3,707	0.03%
2019/06/13	1	47.35	0	0.00	47.45	1	3,661	0.03%
2019/06/11	5	47.83	0	0.00	47.40	5	3,647	0.14%
2019/06/10	0	0.00	1	48.30	48.30	-1	3,565	-0.03%
2019/06/06	1	48.35	0	0.00	48.25	1	3,568	0.03%
2019/06/05	2	49.25	0	0.00	49.20	2	3,566	0.06%
2019/06/03	1	49.85	0	0.00	49.75	1	3,528	0.03%
2019/05/31	4	49.80	10	49.46	49.90	-6	3,462	-0.17%
2019/05/30	2	49.75	6	49.30	49.40	-4	3,396	-0.12%
2019/05/29	5	50.82	8	49.85	49.85	-3	3,301	-0.09%
2019/05/28	11	50.54	5	50.88	50.40	6	3,180	0.19%
2019/05/27	3	49.45	5	50.10	50.50	-2	2,967	-0.07%
2019/05/24	2	49.00	2	48.95	48.85	0	2,847	0.00%
2019/05/23	2	48.13	10	48.25	48.10	-8	2,791	-0.29%
2019/05/21	3	48.55	0	0.00	48.20	3	2,737	0.11%
2019/05/20	9	48.04	1	48.15	48.20	8	2,687	0.30%
2019/05/17	10	47.60	3	47.05	47.00	7	2,596	0.27%
2019/05/16	0	0.00	2	46.45	46.45	-2	2,473	-0.08%
2019/05/15	0	46.15	0	0.00	46.00	0	2,459	0.00%
2019/05/09	1	45.00	0	0.00	45.10	1	2,422	0.04%
2019/05/08	1	44.90	0	0.00	45.50	1	2,450	0.04%
2019/05/07	1	45.10	0	0.00	45.00	1	2,475	0.04%
2019/05/03	1	45.35	0	0.00	45.40	1	2,531	0.04%
2019/04/26	1	44.65	0	0.00	44.75	1	2,517	0.04%
2019/04/25	1	44.60	0	0.00	44.75	1	2,509	0.04%
2019/04/24	3	44.70	0	0.00	44.75	3	2,510	0.12%
2019/04/22	14	44.95	0	0.00	45.00	14	2,520	0.56%
2019/04/19	2	44.90	0	0.00	44.80	2	2,535	0.08%
2019/04/16	7	44.95	0	0.00	45.20	7	2,556	0.27%
2019/04/12	1	45.00	2	45.20	45.00	-1	2,556	-0.04%
2019/04/11	9	45.30	2	45.40	45.35	7	2,537	0.28%
2019/04/08	1	45.45	0	0.00	45.40	1	2,534	0.04%
2019/04/02	2	46.43	0	0.00	46.30	2	2,610	0.08%
2019/03/29	1	46.10	0	0.00	46.10	1	2,600	0.04%
2019/03/27	1	46.05	0	0.00	46.05	1	2,894	0.03%
2019/03/20	1	45.50	0	0.00	45.65	1	3,038	0.03%
2019/03/15	0	0.00	5	44.98	45.35	-5	3,062	-0.16%
2019/03/14	0	0.00	2	45.20	45.10	-2	3,043	-0.07%
2019/03/12	0	0.00	1	46.30	46.60	-1	2,990	-0.03%
2019/03/11	2	46.85	1	46.00	46.10	1	3,015	0.03%
2019/03/08	3	45.45	0	0.00	45.25	3	3,031	0.10%
2019/03/06	5	45.10	0	0.00	44.85	5	3,051	0.16%
2019/02/27	0	0.00	2	45.00	45.00	-2	3,082	-0.06%
2019/02/20	2	45.30	0	0.00	45.15	2	2,978	0.07%
2019/02/19	3	45.50	0	0.00	45.35	3	2,970	0.10%
2019/02/18	6	45.42	0	0.00	45.30	6	2,944	0.20%
2019/02/15	6	44.49	1	44.35	44.50	5	2,874	0.17%
2019/02/14	1	44.55	1	44.50	44.50	0	2,863	0.00%
2019/02/12	1	43.90	0	0.00	43.95	1	2,819	0.04%
2019/02/11	1	43.30	0	0.00	43.25	1	2,811	0.04%
2019/01/30	5	43.15	0	0.00	43.35	5	2,828	0.18%
2019/01/28	1	43.25	0	0.00	43.35	1	2,786	0.04%
2019/01/22	0	0.00	6	44.03	43.90	-6	2,734	-0.22%
2019/01/18	0	0.00	1	44.00	44.20	-1	2,756	-0.04%
2019/01/15	10	44.55	0	0.00	44.70	10	2,833	0.35%
2019/01/10	0	0.00	1	43.90	44.15	-1	2,920	-0.03%
2019/01/09	1	44.00	0	0.00	44.00	1	2,909	0.03%
2019/01/08	0	0.00	1	44.00	44.00	-1	2,906	-0.03%
2019/01/04	5	42.80	4	42.80	43.25	1	2,940	0.03%
2018/12/28	2	42.78	9	43.11	43.20	-7	3,196	-0.22%
2018/12/27	1	42.50	2	42.80	42.45	-1	3,289	-0.03%
2018/12/26	1	42.70	0	0.00	42.10	1	3,311	0.03%
2018/12/25	2	42.80	0	0.00	42.75	2	3,304	0.06%
2018/12/24	1	43.55	0	0.00	43.45	1	3,306	0.03%
2018/12/22	5	44.45	0	0.00	44.50	5	3,485	0.14%
2018/12/21	0	0.00	1	43.55	44.60	-1	3,581	-0.03%
2018/12/20	1	42.25	10	42.40	43.15	-9	3,580	-0.25%
2018/12/19	2	43.45	32	45.15	43.45	-30	3,355	-0.89%
2018/12/18	7	45.35	0	0.00	45.30	7	3,166	0.22%
2018/12/17	0	0.00	8	45.95	46.00	-8	3,181	-0.25%
2018/12/14	1	45.95	1	45.90	45.90	0	3,194	0.00%
2018/12/13	1	45.60	0	0.00	45.80	1	3,221	0.03%
2018/12/12	4	46.15	0	0.00	45.90	4	3,261	0.12%
2018/12/11	31	45.77	0	0.00	46.10	31	3,275	0.95%
2018/12/07	24	45.58	0	0.00	45.10	24	3,343	0.72%
2018/12/05	0	0.00	0.1	46.55	46.35	-0.1	3,627	0.00%
2018/12/04	0	0.00	2	46.40	46.25	-2	3,676	-0.05%
2018/12/03	0	0.00	1	45.80	45.85	-1	3,681	-0.03%
2018/11/30	8	44.38	0	0.00	44.20	8	3,645	0.22%
2018/11/29	10	44.45	7	44.45	44.30	3	3,703	0.08%
2018/11/28	1	43.55	1	43.95	44.45	0	3,802	0.00%
2018/11/23	0	0.00	10	43.05	43.15	-10	4,099	-0.24%
2018/11/20	5	43.60	0	0.00	43.70	5	4,120	0.12%
2018/11/16	1	43.65	3	43.43	43.40	-2	4,191	-0.05%
2018/11/15	2	43.55	2	43.40	43.65	0	4,315	0.00%
2018/11/13	0	0.00	2	43.00	43.00	-2	4,366	-0.05%
2018/11/12	0	0.00	2	43.40	43.40	-2	4,373	-0.05%
2018/11/09	0	0.00	3	43.35	43.35	-3	4,362	-0.07%
2018/11/07	0	0.00	4	43.08	43.40	-4	4,351	-0.09%
2018/11/06	1	42.20	0	0.00	42.30	1	4,345	0.02%
2018/11/05	1	41.95	0	0.00	42.35	1	4,349	0.02%
2018/11/01	3	42.53	0	0.00	42.50	3	4,342	0.07%
2018/10/30	1	41.85	2	41.80	41.80	-1	4,320	-0.02%
2018/10/26	0	0.00	2	42.20	42.20	-2	4,316	-0.05%
2018/10/25	0	0.00	1	41.90	41.85	-1	4,295	-0.02%
2018/10/22	1	42.55	1	42.60	43.10	0	4,230	0.00%
2018/10/19	3	42.62	0.1	43.00	42.85	2.9	4,204	0.07%
2018/10/17	2	44.70	0	0.00	43.80	2	4,090	0.05%
2018/10/15	6	44.10	0	0.00	44.30	6	4,049	0.15%
2018/10/12	1	43.55	0	0.00	44.30	1	4,039	0.02%
2018/10/11	2	44.15	7.1	43.52	43.40	-5.1	3,987	-0.13%
2018/10/05	12	46.25	7.1	46.62	46.25	4.9	3,671	0.13%
2018/10/04	0	0.00	7	47.06	47.20	-7	3,560	-0.20%
2018/10/03	0	0.00	2	47.50	47.55	-2	3,507	-0.06%
2018/10/02	0	0.00	1	48.10	48.00	-1	3,434	-0.03%
2018/10/01	14.1	48.33	2	48.03	48.40	12.1	3,330	0.36%
2018/09/28	0	0.00	2	46.48	46.50	-2	3,133	-0.06%
2018/09/27	5	45.96	1	45.85	46.10	4	3,037	0.13%
2018/09/26	1	45.35	3	45.37	45.35	-2	2,949	-0.07%
2018/09/20	2	44.93	0	0.00	44.80	2	2,905	0.07%
2018/09/19	0	0.00	14	44.55	44.75	-14	2,897	-0.48%
2018/09/14	0	0.00	2	45.95	45.85	-2	2,803	-0.07%
2018/09/13	0	0.00	5	45.75	45.50	-5	2,763	-0.18%
2018/09/12	1	47.20	6	46.63	45.40	-5	2,732	-0.18%
2018/09/11	3.1	45.99	2	46.05	46.20	1.1	2,542	0.04%
2018/09/10	0.1	45.15	0	0.00	44.95	0.1	2,413	0.00%
2018/09/07	0	0.00	8	44.73	44.60	-8	2,343	-0.34%
2018/09/06	7	44.91	10	44.10	44.50	-3	2,308	-0.13%
2018/09/05	3	44.13	5	44.47	44.10	-2	2,245	-0.09%
2018/09/04	6.1	44.50	4	44.95	44.50	2.1	2,197	0.09%
2018/09/03	20	43.95	8	43.96	44.00	12	2,085	0.58%
2018/08/31	0	0.00	2	42.30	42.35	-2	1,854	-0.11%
2018/08/30	0	0.00	2	41.65	41.75	-2	1,821	-0.11%
2018/08/27	1	41.15	0	0.00	41.15	1	1,869	0.05%
2018/08/24	0	0.00	3	41.10	41.10	-3	1,910	-0.16%
2018/08/23	1	41.55	0	0.00	41.50	1	1,991	0.05%
2018/08/22	3	43.25	40	43.25	43.50	-37	1,949	-1.90%
2018/08/21	1	43.20	0	0.00	43.20	1	1,846	0.05%
2018/08/20	0	0.00	3	43.23	43.10	-3	1,855	-0.16%
2018/08/17	2	42.95	3	42.90	42.80	-1	1,873	-0.05%
2018/08/16	0	0.00	2	42.80	42.75	-2	1,890	-0.11%
2018/08/14	1	42.80	0	0.00	42.75	1	1,949	0.05%
2018/08/13	2	43.03	0	0.00	42.70	2	2,023	0.10%
2018/08/09	0	0.00	3	43.35	43.35	-3	2,087	-0.14%
2018/08/07	0	0.00	2	43.25	43.20	-2	2,222	-0.09%
2018/08/06	0	0.00	1	43.45	43.20	-1	2,228	-0.04%
2018/08/03	2	43.05	1	43.15	42.95	1	2,203	0.05%
2018/07/31	0	0.00	1	43.05	43.00	-1	2,172	-0.05%
2018/07/26	20	42.30	0	0.00	42.25	20	2,135	0.94%
2018/07/20	0	0.00	1	42.20	42.30	-1	2,154	-0.05%
2018/07/18	0	0.00	1	42.35	42.45	-1	2,180	-0.05%
2018/07/11	1	41.85	0	0.00	41.75	1	2,233	0.04%
2018/07/10	2	41.70	0	0.00	41.80	2	2,245	0.09%
2018/07/09	1	41.65	1	41.85	41.85	0	2,247	0.00%
2018/07/06	1	41.80	0	41.80	41.55	1	2,258	0.04%
2018/07/05	2	41.90	14	42.09	42.00	-12	2,261	-0.53%
2018/07/04	1	41.80	0	0.00	42.00	1	2,285	0.04%
2018/07/03	0	0.00	1	42.00	41.85	-1	2,327	-0.04%
2018/06/28	3	42.33	0	0.00	42.35	3	2,312	0.13%
2018/06/27	0	0.00	6	42.15	42.05	-6	2,331	-0.26%
2018/06/26	0	0.00	0.1	41.90	41.80	-0.1	2,332	-0.01%
2018/06/21	1	43.55	0	0.00	43.30	1	2,268	0.04%
2018/06/20	0	0.00	4	43.23	43.50	-4	2,260	-0.18%
2018/06/19	20	42.75	0	0.00	42.65	20	2,216	0.90%
2018/06/14	1	42.75	7	42.81	42.80	-6	2,185	-0.27%
2018/06/13	0	0.00	2	43.00	43.00	-2	2,134	-0.09%
2018/06/11	0	0.00	1	43.00	42.75	-1	2,145	-0.05%
2018/06/08	0	0.00	7	42.93	42.75	-7	2,123	-0.33%
2018/06/07	0	0.00	18	43.13	43.05	-18	2,104	-0.86%
2018/06/06	3.1	43.50	2	43.35	43.45	1.1	2,074	0.05%
2018/06/04	2	43.40	3	43.22	43.20	-1	2,040	-0.05%
2018/06/01	3	43.00	1	43.50	43.00	2	1,993	0.10%
2018/05/31	9.1	42.96	1	43.00	43.20	8.1	1,955	0.41%
2018/05/30	0	0.00	1	42.00	42.20	-1	1,871	-0.05%
2018/05/28	0	0.00	22	42.21	42.05	-22	1,852	-1.19%
2018/05/25	0	0.00	2	41.85	41.60	-2	1,820	-0.11%
2018/05/23	0	0.00	3	41.90	42.10	-3	1,761	-0.17%
2018/05/22	0	0.00	7	42.29	42.05	-7	1,747	-0.40%
2018/05/21	15	41.99	22	42.01	42.15	-7	1,716	-0.41%
2018/05/18	0	0.00	10	41.50	41.60	-10	1,648	-0.61%
2018/05/17	2	41.60	3	41.52	41.50	-1	1,635	-0.06%
2018/05/16	6	41.23	3	41.00	41.40	3	1,581	0.19%
2018/05/15	4	40.83	8	40.15	40.80	-4	1,531	-0.26%
2018/05/14	0	0.00	5	40.10	40.15	-5	1,561	-0.32%
2018/05/07	0	0.00	2	39.80	39.80	-2	1,776	-0.11%
2018/05/03	4	40.03	0	0.00	40.05	4	1,950	0.21%
2018/05/02	4	40.18	2	40.10	40.15	2	2,015	0.10%
2018/04/25	5	39.70	0	0.00	39.75	5	2,310	0.22%
2018/04/23	1	40.35	1	40.30	40.35	0	2,336	0.00%
2018/04/20	0	0.00	11	40.00	40.00	-11	2,336	-0.47%
2018/04/19	3	39.95	0	0.00	39.95	3	2,377	0.13%
2018/04/17	0	0.00	1	39.50	39.55	-1	2,477	-0.04%
2018/04/16	2	39.70	0	0.00	39.70	2	2,501	0.08%
2018/04/13	5	39.75	1	39.55	39.60	4	2,544	0.16%
2018/04/12	0	0.00	8	39.60	39.65	-8	2,594	-0.31%
2018/04/11	0	0.00	1	39.90	39.90	-1	2,618	-0.04%
2018/04/09	2	39.55	10	39.66	39.60	-8	2,699	-0.30%
2018/03/30	2	39.18	0	0.00	39.25	2	2,710	0.07%
2018/03/29	12	38.60	0	0.00	38.65	12	2,680	0.45%
2018/03/23	0	0.00	2	38.35	38.30	-2	2,691	-0.07%
2018/03/22	1	38.90	0	0.00	38.60	1	2,689	0.04%
2018/03/19	0	0.00	1	38.75	38.85	-1	2,798	-0.04%
2018/03/16	5	38.82	0	0.00	38.65	5	2,839	0.18%
2018/03/15	0	0.00	1	38.85	38.85	-1	2,811	-0.04%
2018/03/13	0	0.00	1	38.90	38.90	-1	2,913	-0.03%
2018/03/12	10	38.90	2	39.10	39.00	8	2,942	0.27%
2018/03/09	1	38.95	0	0.00	39.00	1	2,971	0.03%
2018/03/06	1	38.35	0	0.00	38.30	1	3,085	0.03%
2018/03/05	0	0.00	21	38.35	38.30	-21	4,182	-0.50%
2018/02/27	9	38.93	0	0.00	38.95	9	4,290	0.21%
2018/02/23	1	38.55	0	0.00	38.65	1	4,278	0.02%
2018/02/21	2	38.45	0	0.00	38.45	2	4,308	0.05%
2018/02/09	3	37.85	0	0.00	38.05	3	4,341	0.07%
2018/02/08	0	0.00	3	38.10	38.20	-3	4,335	-0.07%
2018/02/07	3	38.50	0	0.00	38.10	3	4,402	0.07%
2018/02/06	2	37.80	2	38.00	38.20	0	4,434	0.00%
2018/02/05	1	39.00	1	39.10	39.00	0	4,345	0.00%
2018/02/02	11	39.61	0	0.00	39.55	11	4,309	0.26%
2018/02/01	2	40.00	11	40.00	39.95	-9	4,296	-0.21%
2018/01/31	4	40.25	4	40.03	40.00	0	4,281	0.00%
2018/01/30	6	40.71	0	0.00	40.10	6	4,243	0.14%
2018/01/29	0	0.00	1	41.05	41.05	-1	4,180	-0.02%
2018/01/26	3	40.62	3	40.20	40.65	0	4,100	0.00%
2018/01/23	1	39.95	0	0.00	40.05	1	3,925	0.03%
2018/01/22	2	40.20	0	0.00	40.30	2	3,852	0.05%
2018/01/19	0	0.00	1	39.65	39.45	-1	3,695	-0.03%
2018/01/17	1	39.70	3	39.80	39.85	-2	3,646	-0.05%
2018/01/16	8	39.87	3	39.83	39.80	5	3,632	0.14%
2018/01/15	0	0.00	2	40.00	39.90	-2	3,618	-0.06%
2018/01/12	5	40.05	0	0.00	39.65	5	3,590	0.14%
2018/01/08	3	39.03	0	0.00	39.00	3	3,443	0.09%
2018/01/05	2	39.50	1	39.50	39.35	1	3,404	0.03%
2018/01/04	10	39.20	0	0.00	39.25	10	3,396	0.29%
2018/01/03	1	39.60	1	39.95	39.60	0	3,386	0.00%