台肥 (1722)-元大-六合券商分點個股進出

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
593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－元大-六合券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-六合券商分點個股進出
元大-六合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
2024/04/16	1.2	62.20	0	0.00	61.80	1.2	1,875	0.07%
2024/04/15	9	63.02	0	0.00	62.90	9	1,841	0.49%
2024/04/10	2	63.70	0	0.00	63.60	2	1,822	0.11%
2024/04/09	0	0.00	5	64.10	64.00	-5	1,839	-0.27%
2024/04/08	0	0.00	1	63.40	63.40	-1	1,858	-0.05%
2024/04/03	1	63.20	0	0.00	63.50	1	1,864	0.05%
2024/03/29	0	63.50	0	0.00	63.00	0	1,856	0.00%
2024/03/26	1	63.50	40	63.40	62.90	-39	2,073	-1.88%
2024/03/25	0	63.80	0	0.00	63.50	0	2,138	0.00%
2024/03/21	1	63.80	0	0.00	64.70	1	2,328	0.04%
2024/03/20	0.1	63.80	0	0.00	63.80	0.1	2,629	0.00%
2024/03/15	1	64.50	0	0.00	64.50	1	2,727	0.04%
2024/03/14	1	65.60	0	0.00	65.50	1	2,720	0.04%
2024/03/13	0	0.00	1	65.50	65.30	-1	2,718	-0.04%
2024/03/12	0	65.60	0	0.00	65.40	0	2,708	0.00%
2024/03/08	2	65.60	0	0.00	65.10	2	2,709	0.07%
2024/03/07	0	0.00	3	67.13	67.00	-3	2,670	-0.11%
2024/03/06	3	66.70	0	0.00	67.60	3	2,663	0.11%
2024/03/05	0	0.00	0.7	66.60	66.70	-0.7	2,680	-0.02%
2024/03/04	2	66.50	0	0.00	66.70	2	2,705	0.07%
2024/02/29	0	0.00	1	66.80	66.60	-1	2,712	-0.04%
2024/02/02	0.6	67.50	0	0.00	66.80	0.6	2,717	0.02%
2024/02/01	1.2	67.27	1	67.20	67.30	0.2	2,715	0.01%
2024/01/31	1	68.10	0	0.00	68.00	1	2,698	0.04%
2024/01/30	0	0.00	4	68.75	68.60	-4	2,672	-0.15%
2024/01/29	8.2	67.60	4	67.88	68.70	4.2	2,616	0.16%
2024/01/26	0	0.00	1	64.90	65.00	-1	2,539	-0.04%
2024/01/22	1	63.00	0	0.00	63.10	1	2,574	0.04%
2024/01/19	0	62.60	0	0.00	62.90	0	2,568	0.00%
2024/01/18	1	63.20	0	0.00	63.00	1	2,562	0.04%
2024/01/16	1	64.50	0	0.00	64.20	1	2,516	0.04%
2024/01/03	2	68.00	2	68.00	68.00	0	2,654	0.00%
2023/12/28	1	66.40	1	67.00	66.90	0	2,673	0.00%
2023/12/27	0	0.00	0.1	66.70	66.60	-0.1	2,681	0.00%
2023/12/21	20	66.80	0	0.00	66.40	20	2,582	0.77%
2023/12/20	0	0.00	5	67.14	68.30	-5	2,454	-0.20%
2023/12/19	1	67.00	0	0.00	67.10	1	2,366	0.04%
2023/12/18	1	67.50	3	68.10	66.80	-2	2,281	-0.09%
2023/12/15	1.1	68.33	9	69.37	68.20	-7.9	2,168	-0.37%
2023/12/14	14	67.19	0	66.70	67.50	14	1,849	0.76%
2023/12/13	0	0.00	5	64.50	64.60	-5	1,745	-0.29%
2023/12/12	0	0.00	0.5	64.20	64.50	-0.5	1,770	-0.03%
2023/12/04	0	0.00	1	64.10	63.90	-1	1,752	-0.06%
2023/11/30	0	0.00	0.5	63.60	63.70	-0.5	1,746	-0.03%
2023/11/24	0.2	62.80	2	62.60	62.70	-1.8	1,696	-0.11%
2023/11/22	0.2	62.30	0	0.00	62.40	0.2	1,725	0.01%
2023/11/09	0.2	61.10	0	0.00	61.00	0.2	1,820	0.01%
2023/10/24	0	0.00	2	60.60	60.40	-2	1,993	-0.10%
2023/10/12	0	0.00	5	62.60	62.70	-5	2,066	-0.24%
2023/10/11	7	61.79	1	61.60	62.50	6	2,147	0.28%
2023/10/06	0	0.00	15	61.15	60.80	-15	2,107	-0.71%
2023/10/05	0	0.00	1	58.80	59.50	-1	2,053	-0.05%
2023/10/03	1	58.40	0	0.00	58.60	1	2,078	0.05%
2023/09/28	3	59.10	0	0.00	58.90	3	2,055	0.15%
2023/09/21	3	59.73	0	59.80	59.50	3	2,009	0.15%
2023/09/20	10	60.15	0	0.00	60.20	10	1,972	0.51%
2023/09/14	0	0.00	12	60.70	60.80	-12	1,887	-0.64%
2023/09/13	0	0.00	0.1	60.50	60.00	-0.1	1,850	-0.01%
2023/09/08	3	60.00	0	0.00	60.30	3	1,825	0.16%
2023/09/07	4	60.00	0	0.00	60.40	4	1,833	0.22%
2023/09/06	5	60.10	0	0.00	60.30	5	1,829	0.27%
2023/09/05	0	0.00	2	60.70	60.70	-2	1,825	-0.11%
2023/08/31	2	59.90	0	0.00	59.60	2	1,850	0.11%
2023/08/25	1	60.00	0	0.00	59.60	1	1,814	0.06%
2023/08/17	0	0.00	1	62.20	62.70	-1	1,682	-0.06%
2023/08/14	0.1	61.65	0	0.00	62.20	0.1	1,648	0.01%
2023/07/31	0	0.00	1	64.40	64.20	-1	1,630	-0.06%
2023/07/27	0	0.00	1	64.70	64.60	-1	1,625	-0.06%
2023/07/25	0	0.00	1	64.70	64.80	-1	1,620	-0.06%
2023/07/24	3	64.50	7	64.41	64.40	-4	1,602	-0.25%
2023/07/21	1	64.60	1	64.60	64.50	0	1,614	0.00%
2023/07/20	4	63.60	0	0.00	63.60	4	1,583	0.25%
2023/07/19	2	63.20	0	0.00	63.20	2	1,583	0.13%
2023/07/17	1	63.70	0	0.00	63.60	1	1,580	0.06%
2023/07/14	6	64.20	3	64.37	64.10	3	1,572	0.19%
2023/07/13	0	0.00	5	62.08	62.70	-5	1,466	-0.34%
2023/07/03	0	0.00	1	60.70	60.70	-1	1,424	-0.07%
2023/06/26	0	0.00	0	61.30	61.30	0	1,446	0.00%
2023/06/08	1	61.80	1	61.80	62.00	0	1,490	0.00%
2023/06/05	0	60.60	0	0.00	60.50	0	1,526	0.00%
2023/06/01	0	60.20	0	0.00	60.40	0	1,528	0.00%
2023/05/25	0	0.00	5	60.20	59.80	-5	1,510	-0.33%
2023/05/22	0	0.00	1	60.30	60.30	-1	1,529	-0.07%
2023/05/19	0	0.00	2	59.80	60.00	-2	1,528	-0.13%
2023/05/10	0	0.00	1	61.20	61.00	-1	1,489	-0.07%
2023/05/09	9	61.20	1	61.20	61.00	8	1,482	0.54%
2023/05/08	5	60.80	0	0.00	60.80	5	1,463	0.34%
2023/05/03	0.1	59.30	0	0.00	59.20	0.1	1,478	0.01%
2023/05/02	46	59.50	0	0.00	59.50	46	1,512	3.04%
2023/04/28	0	0.00	3	58.87	59.10	-3	1,515	-0.20%
2023/04/27	2	58.55	0	0.00	58.50	2	1,503	0.13%
2023/04/26	0	0.00	26	58.10	58.70	-26	1,497	-1.74%
2023/04/24	0	0.00	26	57.67	57.70	-26	1,447	-1.80%
2023/04/21	12	57.50	10	58.10	57.40	2	1,444	0.14%
2023/04/20	0	0.00	8	57.13	57.10	-8	1,419	-0.56%
2023/04/19	1	57.00	0	0.00	57.00	1	1,434	0.07%
2023/04/17	0	57.60	5	57.50	57.50	-5	1,427	-0.35%
2023/04/12	3	57.30	0	0.00	57.20	3	1,382	0.22%
2023/04/11	1	57.50	0	0.00	57.50	1	1,387	0.07%
2023/04/07	0	56.40	0	0.00	56.20	0	1,382	0.00%
2023/04/06	2	55.75	0	0.00	56.20	2	1,382	0.14%
2023/03/31	2	56.05	0	0.00	56.00	2	1,379	0.15%
2023/03/30	31	56.19	0	0.00	56.00	31	1,382	2.24%
2023/03/28	6	56.50	0	0.00	56.50	6	1,380	0.43%
2023/03/27	0	56.60	0	0.00	56.60	0	1,391	0.00%
2023/03/24	0	56.70	0	0.00	56.40	0	1,414	0.00%
2023/03/21	0	56.80	0	0.00	56.40	0	1,401	0.00%
2023/03/20	0	56.00	0	0.00	55.80	0	1,399	0.00%
2023/03/17	0	0.00	20	55.80	55.90	-20	1,398	-1.43%
2023/03/16	0	0.00	10	55.80	55.80	-10	1,397	-0.72%
2023/03/14	10	55.80	0	0.00	56.50	10	1,423	0.70%
2023/03/13	4	56.10	20	55.70	56.10	-16	1,415	-1.13%
2023/03/10	0	0.00	2	56.80	56.20	-2	1,410	-0.14%
2023/03/09	17	57.44	24	57.30	57.30	-7	1,399	-0.50%
2023/03/08	18.6	57.95	0	0.00	57.80	18.6	1,396	1.33%
2023/03/07	5	58.10	0.1	58.40	58.50	4.9	1,377	0.36%
2023/03/02	10	57.30	0	0.00	57.60	10	1,396	0.72%
2023/03/01	0	0.00	23	57.11	57.30	-23	1,399	-1.64%
2023/02/24	3	58.00	0	58.20	57.50	3	1,395	0.21%
2023/02/22	0	0.00	1	57.20	57.10	-1	1,378	-0.07%
2023/02/20	1.1	57.59	15	57.53	57.50	-13.9	1,372	-1.02%
2023/02/14	10	56.10	2	56.00	56.00	8	1,449	0.55%
2023/02/10	0	0.00	1	56.10	55.80	-1	1,478	-0.07%
2023/02/07	2	56.70	10	57.00	56.80	-8	1,469	-0.54%
2023/02/06	0	0.00	8	56.98	56.70	-8	1,461	-0.55%
2023/02/03	31	57.01	0	0.00	57.10	31	1,449	2.14%
2023/02/02	0	0.00	9	56.70	56.60	-9	1,415	-0.64%
2023/02/01	1	55.10	1	55.80	55.60	0	1,398	0.00%
2023/01/17	1	54.30	7	54.40	54.30	-6	1,349	-0.44%
2023/01/16	0	0.00	1	54.70	54.60	-1	1,354	-0.07%
2023/01/12	0	0.00	2	53.40	53.60	-2	1,357	-0.15%
2023/01/10	2	53.40	0	0.00	53.40	2	1,360	0.15%
2023/01/05	1	52.90	0	0.00	53.10	1	1,399	0.07%
2022/12/30	1	53.70	0	0.00	53.50	1	1,444	0.07%
2022/12/28	4	53.38	0	0.00	53.30	4	1,437	0.28%
2022/12/26	1	53.30	0	0.00	53.40	1	1,446	0.07%
2022/12/23	0	0.00	1	53.30	53.10	-1	1,470	-0.07%
2022/12/21	1	53.40	1	53.40	53.20	0	1,592	0.00%
2022/12/20	1	53.30	0	0.00	53.20	1	1,643	0.06%
2022/12/16	1	53.50	0	0.00	53.50	1	1,706	0.06%
2022/12/07	1	54.80	0	0.00	54.80	1	1,772	0.06%
2022/12/06	2	55.20	10	54.90	55.20	-8	1,773	-0.45%
2022/12/02	0	0.00	10	56.20	56.10	-10	1,763	-0.57%
2022/12/01	0	0.00	0.2	56.20	56.20	-0.2	1,788	-0.01%
2022/11/30	0	0.00	1	56.40	56.30	-1	1,778	-0.06%
2022/11/29	1	55.30	0	0.00	55.90	1	1,762	0.06%
2022/11/24	0.2	56.00	0	0.00	56.00	0.2	1,818	0.01%
2022/11/22	0	0.00	28	55.45	55.30	-28	1,852	-1.51%
2022/11/21	0	0.00	27	55.17	55.10	-27	1,871	-1.44%
2022/11/18	1	55.10	0	0.00	54.90	1	1,951	0.05%
2022/11/17	0	0.00	7	55.20	55.00	-7	2,028	-0.35%
2022/11/16	0	0.00	7	55.20	54.60	-7	2,077	-0.34%
2022/11/11	10	54.50	0	0.00	55.00	10	2,102	0.48%
2022/11/10	0.1	54.60	25	54.30	54.10	-24.9	2,106	-1.18%
2022/11/08	0	0.00	4	54.80	54.70	-4	2,115	-0.19%
2022/11/07	0	0.00	2	54.10	54.30	-2	2,126	-0.09%
2022/11/02	5	53.18	0	0.00	53.40	5	2,178	0.23%
2022/11/01	25	52.90	0	0.00	53.10	25	2,206	1.13%
2022/10/28	4	52.60	0	0.00	52.20	4	2,252	0.18%
2022/10/25	1	51.80	0	0.00	51.10	1	2,290	0.04%
2022/10/24	0	0.00	2	52.10	51.80	-2	2,305	-0.09%
2022/10/19	1	51.50	0	0.00	51.50	1	2,330	0.04%
2022/10/17	0.1	51.00	0	0.00	51.60	0.1	2,324	0.00%
2022/10/13	1	51.80	1	51.30	51.60	0	2,317	0.00%
2022/10/12	17.1	52.68	0	0.00	52.80	17.1	2,299	0.74%
2022/10/11	3	53.40	1	53.30	53.30	2	2,288	0.09%
2022/10/07	12	54.87	0	0.00	54.50	12	2,256	0.53%
2022/10/05	1	55.40	8	55.10	54.90	-7	2,297	-0.30%
2022/09/28	28.1	54.09	2	53.60	53.40	26.1	2,398	1.09%
2022/09/27	1	54.90	0.5	55.66	55.00	0.5	2,384	0.02%
2022/09/26	16.1	56.34	1.2	55.85	55.90	14.9	2,376	0.63%
2022/09/23	15	58.10	0.3	58.27	58.10	14.7	2,352	0.62%
2022/09/22	2.1	58.56	0	0.00	58.80	2.1	2,365	0.09%
2022/09/21	2	59.85	2	59.85	59.60	0	2,353	0.00%
2022/09/20	1	60.10	0	0.00	60.10	1	2,374	0.04%
2022/09/19	1	60.10	2	60.30	60.20	-1	2,402	-0.04%
2022/09/15	1	61.30	0	0.00	61.30	1	2,423	0.04%
2022/09/14	1	61.30	0	0.00	61.10	1	2,450	0.04%
2022/09/13	2.3	62.54	15	62.50	61.90	-12.7	2,484	-0.51%
2022/09/07	16	60.41	0	0.00	60.10	16	2,595	0.62%
2022/09/06	1	61.60	0	0.00	61.00	1	2,591	0.04%
2022/09/01	1.1	62.47	0	0.00	62.00	1.1	2,620	0.04%
2022/08/31	1	63.00	0	0.00	62.90	1	2,598	0.04%
2022/08/26	1	64.10	1	64.10	64.10	0	2,603	0.00%
2022/08/24	0	0.00	1	65.90	64.70	-1	2,526	-0.04%
2022/08/23	2.2	65.77	0	0.00	65.10	2.2	2,464	0.09%
2022/08/19	0.1	66.40	0	0.00	66.20	0.1	2,430	0.00%
2022/08/18	0.1	66.50	0	0.00	66.30	0.1	2,441	0.00%
2022/08/17	0.1	66.70	0	0.00	66.40	0.1	2,449	0.00%
2022/08/16	0	0.00	5	66.80	66.20	-5	2,454	-0.20%
2022/08/15	0.1	66.50	0	0.00	66.90	0.1	2,463	0.00%
2022/08/12	0.1	66.80	0	66.50	66.30	0.1	2,457	0.00%
2022/08/08	0.1	63.30	0	0.00	63.60	0.1	2,560	0.00%
2022/08/04	0.1	63.30	0	0.00	63.40	0.1	2,695	0.00%
2022/08/03	0.1	63.00	0	0.00	63.20	0.1	2,800	0.00%
2022/08/01	0	0.00	10	64.60	64.60	-10	3,145	-0.32%
2022/07/28	10	64.10	0	0.00	64.20	10	3,280	0.30%
2022/07/27	0	63.00	0	0.00	63.20	0	3,303	0.00%
2022/07/26	0.2	63.24	0	0.00	62.90	0.2	3,326	0.01%
2022/07/20	0	0.00	1	62.50	61.90	-1	3,700	-0.03%
2022/07/15	0	61.10	10	61.25	61.00	-10	4,070	-0.25%
2022/07/14	10	60.10	0	0.00	61.90	10	4,198	0.24%
2022/07/12	1.1	60.00	0	0.00	60.00	1.1	4,580	0.02%
2022/07/07	2	62.00	2	61.65	62.00	0	5,086	0.00%
2022/07/04	0	0.00	1	61.90	62.10	-1	7,200	-0.01%
2022/07/01	0.1	62.20	1	62.70	62.30	-0.9	7,394	-0.01%
2022/06/30	0	0.00	2	65.10	63.90	-2	7,629	-0.03%
2022/06/29	2	65.50	0	0.00	65.00	2	7,681	0.03%
2022/06/28	1	64.80	0	0.00	65.70	1	7,845	0.01%
2022/06/27	3	65.50	0	0.00	65.40	3	8,278	0.04%
2022/06/20	3.2	64.62	1	64.40	64.30	2.2	9,327	0.02%
2022/06/17	0	0.00	1	66.80	67.50	-1	9,515	-0.01%
2022/06/15	1	68.10	0	0.00	68.50	1	9,674	0.01%
2022/06/14	2	66.90	0	0.00	67.60	2	9,717	0.02%
2022/06/13	1	67.90	0	0.00	67.80	1	9,844	0.01%
2022/06/10	0	0.00	6	68.30	69.00	-6	10,198	-0.06%
2022/06/06	3	69.50	0	0.00	69.60	3	10,846	0.03%
2022/06/02	0	0.00	1.2	69.43	69.30	-1.2	10,888	-0.01%
2022/05/31	0	0.00	1	69.50	69.80	-1	10,936	-0.01%
2022/05/30	0	0.00	4	69.80	69.80	-4	10,924	-0.04%
2022/05/25	0	0.00	1	69.00	69.20	-1	11,013	-0.01%
2022/05/23	4	69.45	3	69.53	69.70	1	10,970	0.01%
2022/05/19	0	0.00	5	68.92	69.10	-5	10,926	-0.05%
2022/05/17	0	0.00	1	68.80	68.80	-1	10,856	-0.01%
2022/05/16	17	67.96	1	68.00	67.40	16	10,801	0.15%
2022/05/13	3.1	67.49	0	0.00	67.60	3.1	10,748	0.03%
2022/05/12	3.2	68.19	1	68.20	68.20	2.2	10,663	0.02%
2022/05/11	2	69.40	4	69.98	71.10	-2	10,578	-0.02%
2022/05/10	5.1	68.78	7	68.37	69.70	-1.9	10,448	-0.02%
2022/05/09	15.1	73.46	5	72.34	71.60	10.1	10,226	0.10%
2022/05/06	8.2	77.10	5	76.34	77.10	3.1	10,051	0.03%
2022/05/05	1	76.40	0	0.00	76.80	1	9,958	0.01%
2022/05/04	2	75.55	0.3	75.80	75.90	1.7	9,932	0.02%
2022/04/29	7	75.51	0	0.00	74.90	7	9,976	0.07%
2022/04/28	1	75.80	9	76.06	75.80	-8	9,974	-0.08%
2022/04/27	2	72.25	1	73.40	72.70	1	9,845	0.01%
2022/04/26	5	73.16	5	73.64	73.60	0	9,796	0.00%
2022/04/25	4	73.18	0	0.00	73.00	4	9,748	0.04%
2022/04/22	20	75.63	11	76.82	75.40	9	9,653	0.09%
2022/04/21	5	78.16	5	77.70	77.60	0	9,609	0.00%
2022/04/20	7	79.44	8	79.44	79.70	-1	9,547	-0.01%
2022/04/19	9	77.94	7	78.07	78.40	2	9,594	0.02%
2022/04/18	15	79.08	13	79.32	78.60	2	9,552	0.02%
2022/04/15	13	79.14	10	79.36	78.40	3	9,397	0.03%
2022/04/14	0.2	79.00	0	0.00	78.60	0.2	9,244	0.00%
2022/04/13	0	0.00	7	78.49	78.80	-7	9,109	-0.08%
2022/04/12	23.1	78.71	24	77.85	79.20	-0.9	8,838	-0.01%
2022/04/11	42	83.66	33	83.56	82.80	9	8,298	0.11%
2022/04/08	28	79.58	24.2	79.60	80.00	3.8	7,229	0.05%
2022/04/07	24.4	77.97	8	77.20	75.10	16.4	6,642	0.25%
2022/04/06	2	75.40	27	76.93	77.10	-25	6,431	-0.39%
2022/04/01	1	74.10	1	73.90	73.70	0	6,169	0.00%
2022/03/31	6	73.98	73	73.67	73.30	-67	6,084	-1.10%
2022/03/30	11.1	75.12	4	75.05	74.90	7.1	5,916	0.12%
2022/03/29	95	77.89	21	78.36	79.10	74	5,462	1.35%
2022/03/28	1	75.20	14	75.39	75.90	-13	4,853	-0.27%
2022/03/25	1	74.00	0	0.00	74.50	1	4,697	0.02%
2022/03/24	42	75.06	18	74.54	74.20	24	4,677	0.51%
2022/03/23	22	74.64	4.2	74.24	73.80	17.9	4,646	0.38%
2022/03/22	2.1	74.44	13	75.64	76.80	-10.9	4,421	-0.25%
2022/03/21	3.2	72.26	11	72.57	72.60	-7.9	4,172	-0.19%
2022/03/18	19	71.53	12.2	71.40	70.40	6.9	4,123	0.17%
2022/03/17	2	73.80	0	0.00	72.90	2	3,977	0.05%
2022/03/16	49	72.93	12	73.18	72.50	37	3,915	0.95%
2022/03/15	14	75.68	47	74.34	73.40	-33	3,776	-0.87%
2022/03/14	13.2	76.60	14.1	76.02	76.60	-0.9	3,428	-0.03%
2022/03/11	4	71.20	5	70.86	71.70	-1	2,950	-0.03%
2022/03/10	20	71.60	6	71.62	71.70	14	2,910	0.48%
2022/03/09	9	70.92	62.3	71.13	70.90	-53.3	2,864	-1.86%
2022/03/08	1	69.60	3	69.40	68.90	-2	2,726	-0.07%
2022/03/07	4	69.75	4	70.28	70.20	0	2,684	0.00%
2022/03/04	0	0.00	10	70.00	69.90	-10	2,655	-0.38%
2022/03/03	0.4	70.40	2	70.55	70.60	-1.6	2,686	-0.06%
2022/03/02	0	0.00	12	70.27	70.80	-12	2,732	-0.44%
2022/02/25	0	68.70	0	0.00	68.40	0	2,704	0.00%
2022/02/18	0	0.00	1	68.70	68.60	-1	2,803	-0.04%
2022/02/17	1	68.60	10	68.40	68.70	-9	2,891	-0.31%
2022/02/16	0	68.40	0	0.00	68.40	0	2,951	0.00%
2022/02/15	0	0.00	1	68.00	67.90	-1	2,982	-0.03%
2022/02/14	0	68.38	3	68.07	67.80	-3	3,051	-0.10%
2022/02/10	0	0.00	9	68.90	68.00	-9	3,252	-0.28%
2022/02/09	0	68.50	0	0.00	68.50	0	3,515	0.00%
2022/02/08	0	67.80	0	0.00	68.10	0	3,553	0.00%
2022/02/07	5	66.80	0	0.00	67.40	5	3,572	0.14%
2022/01/26	2	66.60	0	0.00	66.80	2	3,574	0.06%
2022/01/25	2	65.65	2	65.80	65.00	0	3,579	0.00%
2022/01/24	1.1	66.41	0	0.00	66.40	1.1	3,535	0.03%
2022/01/21	9	67.53	0	0.00	67.30	9	3,535	0.25%
2022/01/20	3	68.00	0	0.00	68.00	3	3,501	0.09%
2022/01/19	3	69.07	2.1	69.19	68.60	0.9	3,488	0.02%
2022/01/18	8	69.09	0	0.00	69.00	8	3,495	0.23%
2022/01/17	5	69.16	0	0.00	69.50	5	3,517	0.14%
2022/01/14	6	69.98	5	69.70	69.60	1	3,578	0.03%
2022/01/13	10	71.78	8	72.39	71.60	2	3,646	0.05%
2022/01/12	21	72.98	17	72.43	72.80	4	3,631	0.11%
2022/01/11	2	72.25	16	72.37	72.00	-14	3,572	-0.39%
2022/01/10	17	71.26	19.3	72.22	71.30	-2.3	3,506	-0.06%
2022/01/07	0	0.00	1	69.80	70.00	-1	3,491	-0.03%
2022/01/06	2	69.50	0	0.00	69.70	2	3,672	0.05%
2022/01/05	3	68.80	2	69.10	69.30	1	3,765	0.03%
2022/01/04	2	68.75	0	0.00	68.90	2	3,844	0.05%
2022/01/03	0	0.00	2	69.70	69.40	-2	3,958	-0.05%
2021/12/30	1	70.10	5	70.56	70.00	-4	4,129	-0.10%
2021/12/29	0	0.00	2	69.90	69.80	-2	4,301	-0.05%
2021/12/28	3	68.60	1	68.70	68.90	2	4,478	0.04%
2021/12/27	0.3	69.17	2	69.00	68.90	-1.7	4,789	-0.04%
2021/12/24	2	68.85	0	0.00	68.70	2	4,933	0.04%
2021/12/23	2	69.15	0	0.00	69.10	2	5,133	0.04%
2021/12/21	1	70.10	1	70.00	70.00	0	5,476	0.00%
2021/12/20	0	69.90	1	70.90	69.30	-1	5,501	-0.02%
2021/12/17	0	0.00	7	70.64	70.50	-7	5,483	-0.13%
2021/12/15	0	0.00	0.1	69.50	69.30	-0.1	5,436	0.00%
2021/12/14	1	69.00	5	69.20	69.10	-4	5,456	-0.07%
2021/12/13	0	0.00	1	69.30	69.00	-1	5,456	-0.02%
2021/12/10	1	68.20	0	0.00	68.20	1	5,494	0.02%
2021/12/09	1	68.80	0	0.00	68.50	1	5,513	0.02%
2021/12/08	10	69.20	0	0.00	69.10	10	5,529	0.18%
2021/12/07	1	67.90	0	0.00	68.50	1	5,507	0.02%
2021/12/06	0	0.00	2	68.30	68.50	-2	5,499	-0.04%
2021/12/03	1	68.00	0	0.00	68.60	1	5,510	0.02%
2021/12/01	1	67.80	3	68.43	68.60	-2	5,499	-0.04%
2021/11/29	3	69.00	2	69.10	68.50	1	5,463	0.02%
2021/11/26	2	70.80	0	0.00	70.50	2	5,419	0.04%
2021/11/25	8	70.10	2	70.70	70.30	6	5,385	0.11%
2021/11/24	4	69.98	3	70.33	70.60	1	5,409	0.02%
2021/11/23	3	69.57	10	70.19	69.40	-7	5,391	-0.13%
2021/11/19	22	68.43	0	0.00	68.70	22	5,333	0.41%
2021/11/18	1	68.60	3	68.73	69.00	-2	5,308	-0.04%
2021/11/17	3	67.84	0	0.00	67.80	3	5,281	0.06%
2021/11/16	12	68.67	0	0.00	68.70	12	5,266	0.23%
2021/11/15	3	69.90	13	70.17	69.50	-10	5,197	-0.19%
2021/11/12	4	70.85	5	71.00	70.80	-1	5,153	-0.02%
2021/11/11	12.5	70.72	0	0.00	71.40	12.5	5,135	0.24%
2021/11/10	40	71.77	2	71.50	71.70	38	5,072	0.75%
2021/11/09	3	70.51	0	0.00	71.80	3	4,991	0.06%
2021/11/08	37	70.53	32	69.93	69.80	5	4,863	0.10%
2021/11/05	1	68.30	11	68.20	68.50	-10	4,598	-0.22%
2021/11/03	1	67.50	0	0.00	67.50	1	4,558	0.02%
2021/11/02	2	67.11	0	0.00	67.40	2	4,539	0.04%
2021/11/01	10	68.50	0	0.00	68.40	10	4,503	0.22%
2021/10/29	0.1	68.00	5	67.96	67.90	-4.9	4,477	-0.11%
2021/10/27	0	0.00	1	68.70	68.80	-1	4,402	-0.02%
2021/10/26	0	0.00	1	69.70	70.20	-1	4,387	-0.02%
2021/10/25	1	69.60	6	70.28	70.20	-5	4,358	-0.11%
2021/10/22	5	69.50	12	70.72	69.30	-7	4,326	-0.16%
2021/10/21	1.1	69.63	3	70.43	70.40	-2	4,270	-0.05%
2021/10/20	1	68.90	2	69.15	69.20	-1	4,160	-0.02%
2021/10/19	4	69.03	0	0.00	70.00	4	4,147	0.10%
2021/10/15	3	66.90	10	67.04	67.50	-7	4,087	-0.17%
2021/10/14	12	68.90	19	67.72	67.00	-7	4,003	-0.17%
2021/10/13	1	70.60	2	69.90	70.30	-1	3,799	-0.03%
2021/10/12	27	69.91	1	70.20	69.60	26	3,709	0.70%
2021/10/08	3	69.50	3	68.93	69.90	0	3,641	0.00%
2021/10/07	9	70.67	8	70.70	70.00	1	3,511	0.03%
2021/10/06	2	70.60	22	69.97	71.00	-20	3,343	-0.60%
2021/10/05	14	68.80	6	69.30	70.00	8	3,151	0.25%
2021/10/04	13	69.45	71	69.22	69.50	-58	3,000	-1.93%
2021/10/01	45	66.73	2.3	66.41	65.60	42.7	2,686	1.59%
2021/09/30	103.3	66.61	145	66.69	67.80	-41.7	2,544	-1.64%	大買/大賣/
2021/09/29	2	64.90	3	65.43	65.10	-1	2,332	-0.04%
2021/09/28	1.2	63.00	2	62.95	63.10	-0.9	2,081	-0.04%
2021/09/27	1	61.50	0	0.00	61.70	1	1,995	0.05%
2021/09/23	5	60.30	4	59.78	61.00	1	1,946	0.05%
2021/09/22	3	58.43	4	58.70	58.80	-1	1,903	-0.05%
2021/09/17	0	0.00	4	58.80	58.90	-4	1,881	-0.21%
2021/09/15	0	58.50	0	0.00	58.90	0	1,874	0.00%
2021/09/13	0	0.00	1	57.40	57.30	-1	1,816	-0.06%
2021/09/10	1	56.00	0	0.00	56.10	1	1,816	0.06%
2021/09/09	2	55.45	0	0.00	55.50	2	1,848	0.11%
2021/09/08	2.3	55.87	0	0.00	55.80	2.3	1,890	0.12%
2021/09/03	11.3	56.30	0	0.00	56.30	11.3	1,909	0.59%
2021/08/30	1	56.10	0.5	56.00	55.60	0.5	1,898	0.03%
2021/08/27	2	57.60	1	57.90	57.80	1	1,857	0.05%
2021/08/23	0	0.00	7	57.20	57.40	-7	1,894	-0.37%
2021/08/20	1	56.60	0	0.00	56.50	1	1,904	0.05%
2021/08/18	7	57.00	0	0.00	58.00	7	1,883	0.37%
2021/08/17	1	57.50	0	0.00	57.40	1	1,872	0.05%
2021/08/13	1	57.80	0	0.00	57.80	1	1,872	0.05%
2021/08/11	1	58.00	0	0.00	58.30	1	1,911	0.05%
2021/08/10	1	58.10	0	0.00	58.20	1	1,965	0.05%
2021/08/02	0.6	60.00	0	62.60	60.20	0.6	2,655	0.02%
2021/07/28	0	0.00	1	58.50	58.70	-1	2,801	-0.04%
2021/07/23	5	60.14	1	60.90	60.20	4	3,034	0.13%
2021/07/22	0	0.00	6	61.60	61.30	-6	3,090	-0.19%
2021/07/21	0	0.00	2	60.00	60.00	-2	3,133	-0.06%
2021/07/20	1	59.00	0	0.00	59.10	1	3,150	0.03%
2021/07/16	0	0.00	1	59.30	59.50	-1	3,429	-0.03%
2021/07/14	0	0.00	0.5	57.90	58.10	-0.5	3,762	-0.01%
2021/07/13	2	58.60	0	0.00	58.50	2	3,964	0.05%
2021/07/12	2	58.30	0	0.00	58.20	2	4,015	0.05%
2021/07/08	0	0.00	21	58.80	58.90	-21	4,075	-0.52%
2021/07/07	0	0.00	20	58.62	58.70	-20	4,152	-0.48%
2021/07/06	0	0.00	20	58.80	59.00	-20	4,201	-0.48%
2021/07/02	0	0.00	36	58.61	58.60	-36	4,387	-0.82%
2021/07/01	67	59.04	0	0.00	58.50	67	4,447	1.51%
2021/06/30	0	0.00	64	58.50	58.90	-64	4,529	-1.41%
2021/06/24	0	0.00	2	58.70	58.60	-2	4,652	-0.04%
2021/06/23	0	0.00	20	58.00	58.30	-20	4,656	-0.43%
2021/06/22	1	57.32	15	57.80	57.30	-14	4,636	-0.30%
2021/06/21	0	57.10	0	0.00	57.10	0	4,640	0.00%
2021/06/18	2	57.40	0	0.00	57.10	2	4,667	0.04%
2021/06/17	94	58.49	6	58.45	58.50	88	4,653	1.89%
2021/06/16	2	57.10	0	0.00	57.10	2	4,674	0.04%
2021/06/11	0	0.00	50	57.00	56.90	-50	4,778	-1.05%
2021/06/07	10	56.76	50	56.83	56.50	-40	4,853	-0.82%
2021/06/03	11	57.28	1	57.20	57.30	10	4,867	0.21%
2021/06/02	20	56.30	0	0.00	56.60	20	4,880	0.41%
2021/06/01	0.1	55.80	0	0.00	56.10	0.1	4,868	0.00%
2021/05/28	1	55.70	0	0.00	55.70	1	4,947	0.02%
2021/05/25	50	55.70	0	0.00	55.70	50	4,978	1.00%
2021/05/21	1.1	55.90	0	0.00	55.30	1.1	5,062	0.02%
2021/05/20	2	55.05	60	55.49	55.00	-58	5,112	-1.13%
2021/05/19	64	55.88	0	0.00	55.70	64	5,102	1.25%
2021/05/18	2	55.40	0	0.00	55.60	2	5,113	0.04%
2021/05/17	1.1	53.80	0.1	56.20	54.00	1	5,107	0.02%
2021/05/14	2	56.10	0	0.00	56.20	2	5,020	0.04%
2021/05/13	1	56.90	2	56.00	56.20	-1	4,975	-0.02%
2021/05/12	2	55.80	2	57.05	56.50	0	4,852	0.00%
2021/05/11	4	60.40	3	61.90	60.00	1	4,677	0.02%
2021/05/10	0	0.00	2	62.10	62.30	-2	4,576	-0.04%
2021/05/07	2	59.85	0	0.00	60.30	2	4,485	0.04%
2021/05/05	15	58.40	2	58.05	57.80	13	4,413	0.29%
2021/05/04	3	57.31	0	0.00	57.20	3	4,368	0.07%
2021/05/03	0	60.60	0	0.00	60.40	0	4,225	0.00%
2021/04/29	10	60.30	20	60.30	61.00	-10	4,182	-0.24%
2021/04/28	5	61.00	11	61.65	61.50	-6	4,113	-0.15%
2021/04/27	17	61.33	4	60.93	61.50	13	4,060	0.32%
2021/04/26	15	60.10	1	60.40	60.50	14	3,962	0.35%
2021/04/23	1	59.70	0	0.00	60.00	1	3,940	0.03%
2021/04/22	21.2	60.71	0	0.00	59.90	21.2	3,918	0.54%
2021/04/21	1	60.90	1	60.50	61.20	0	3,753	0.00%
2021/04/20	11	59.97	0	0.00	60.30	11	3,719	0.30%
2021/04/19	13	60.75	13	60.86	61.30	0	3,555	0.00%
2021/04/15	10	58.10	0	0.00	58.10	10	3,345	0.30%
2021/04/14	0	0.00	5	57.30	57.70	-5	3,316	-0.15%
2021/04/12	0	0.00	2	57.60	58.30	-2	3,211	-0.06%
2021/04/09	0	0.00	5	58.50	58.30	-5	3,198	-0.16%
2021/04/08	1	58.30	4	58.20	58.20	-3	3,163	-0.09%
2021/04/07	6	56.83	5	56.50	57.00	1	3,083	0.03%
2021/04/06	0	57.00	0	56.30	56.80	0	3,022	0.00%
2021/04/01	0	0.00	2	56.15	56.20	-2	2,974	-0.07%
2021/03/30	0	0.00	8	56.14	56.30	-8	2,908	-0.28%
2021/03/29	1	54.50	1	55.10	55.10	0	2,840	0.00%
2021/03/25	3	53.90	2	54.05	54.00	1	2,870	0.03%
2021/03/24	2	54.00	1	53.90	54.00	1	2,883	0.03%
2021/03/23	0	0.00	1	54.30	53.80	-1	2,889	-0.03%
2021/03/18	0	0.00	16	55.48	55.60	-16	2,799	-0.57%
2021/03/17	0	0.00	5	54.30	54.00	-5	2,722	-0.18%
2021/03/15	0	0.00	1	54.00	54.00	-1	2,817	-0.04%
2021/03/11	3	53.60	0	0.00	53.80	3	3,022	0.10%
2021/03/10	0	0.00	1	53.30	53.40	-1	3,048	-0.03%
2021/03/05	0	53.00	0	0.00	53.10	0	3,003	0.00%
2021/03/04	0	53.20	0	0.00	53.10	0	3,029	0.00%
2021/03/03	0	0.00	1	53.50	53.30	-1	3,050	-0.03%
2021/03/02	2	53.60	1	53.50	53.10	1	2,955	0.03%
2021/02/26	1	52.80	1	52.70	53.40	0	2,948	0.00%
2021/02/25	1	53.40	0	0.00	53.50	1	2,927	0.03%
2021/02/24	1	53.50	5	53.10	53.30	-4	2,916	-0.14%
2021/02/23	2	53.20	0	0.00	53.80	2	2,906	0.07%
2021/02/22	0.1	53.00	0	0.00	53.10	0.1	2,828	0.00%
2021/02/19	1.1	52.26	2	52.00	52.90	-0.9	2,778	-0.03%
2021/02/17	1	51.80	0	0.00	52.50	1	2,791	0.04%
2021/02/05	1	51.10	1	51.21	51.20	0	2,747	0.00%
2021/02/04	0	0.00	1	50.90	51.00	-1	2,750	-0.04%
2021/02/02	1	51.30	0	0.00	51.30	1	2,823	0.04%
2021/01/22	1	51.10	0	0.00	51.10	1	2,803	0.04%
2021/01/21	0	0.00	40	51.40	51.50	-40	2,784	-1.44%
2021/01/20	2	51.30	16	51.70	51.50	-14	2,763	-0.51%
2021/01/19	0	53.00	0	0.00	52.60	0	2,714	0.00%
2021/01/18	2	52.10	19	51.93	52.40	-17	2,739	-0.62%
2021/01/15	0	52.90	0	0.00	52.70	0	2,722	0.00%
2021/01/14	3	53.00	3	53.10	53.10	0	2,699	0.00%
2021/01/13	0	0.00	2	53.00	53.00	-2	2,679	-0.07%
2021/01/12	0	54.07	2	53.60	53.40	-2	2,578	-0.08%
2021/01/11	2	54.50	1	54.40	54.50	1	2,555	0.04%
2021/01/08	5	54.30	0	0.00	54.50	5	2,540	0.20%
2021/01/07	7	53.86	1	53.80	54.10	6	2,524	0.24%
2021/01/06	0	0.00	1	53.70	53.80	-1	2,517	-0.04%
2021/01/05	0	0.00	6	54.60	54.40	-6	2,491	-0.24%
2020/12/31	4	54.25	5	54.20	54.20	-1	2,470	-0.04%
2020/12/30	6	54.87	1	54.40	54.90	5	2,441	0.20%
2020/12/29	0	0.00	2	53.55	53.60	-2	2,416	-0.08%
2020/12/24	2	53.10	0	0.00	53.10	2	2,379	0.08%
2020/12/21	5	53.30	0	0.00	53.70	5	2,499	0.20%
2020/12/17	0	0.00	1	52.40	52.60	-1	2,512	-0.04%
2020/12/14	1	52.90	0	0.00	52.90	1	2,506	0.04%
2020/12/09	0	0.00	3	53.00	53.00	-3	2,478	-0.12%
2020/12/08	2	54.50	18	54.88	53.80	-16	2,414	-0.66%
2020/12/07	6	53.22	0	0.00	53.30	6	2,252	0.27%
2020/12/04	1	53.00	0	0.00	53.10	1	2,218	0.05%
2020/11/30	1	54.10	0	0.00	54.10	1	2,291	0.04%
2020/11/27	2	53.90	1	53.60	53.90	1	2,327	0.04%
2020/11/24	1	52.70	0	0.00	52.80	1	2,502	0.04%
2020/11/23	0	0.00	22	52.92	53.30	-22	2,537	-0.87%
2020/11/20	1	52.40	4	52.68	52.50	-3	2,558	-0.12%
2020/11/18	1	53.40	3	53.43	53.60	-2	2,586	-0.08%
2020/11/16	7	53.84	2	54.00	53.70	5	2,731	0.18%
2020/11/13	1	52.80	0	0.00	53.10	1	2,763	0.04%
2020/11/12	4	53.10	0	0.00	53.30	4	2,830	0.14%
2020/11/11	1	52.60	2	52.60	53.30	-1	2,939	-0.03%
2020/11/10	3	52.17	1	52.10	52.30	2	2,919	0.07%
2020/11/04	0	0.00	0	50.90	50.90	0	2,917	0.00%
2020/11/03	0	0.00	1	50.80	50.80	-1	2,951	-0.03%
2020/11/02	0	0.00	1	50.90	50.80	-1	2,997	-0.03%
2020/10/29	0	0.00	14	50.20	50.30	-14	3,022	-0.46%
2020/10/26	1	51.60	0	0.00	51.50	1	3,059	0.03%
2020/10/15	1	49.80	0	0.00	49.95	1	3,249	0.03%
2020/10/14	0	0.00	2	50.10	50.10	-2	3,338	-0.06%
2020/10/13	0	0.00	1	49.95	50.10	-1	3,405	-0.03%
2020/10/08	1	50.40	0	0.00	50.50	1	3,507	0.03%
2020/09/24	1	49.50	0	0.00	49.20	1	4,794	0.02%
2020/09/23	0.1	50.90	2	50.70	50.60	-1.9	4,812	-0.04%
2020/09/22	2	51.40	0	0.00	51.30	2	4,814	0.04%
2020/09/21	0	0.00	8	52.73	52.50	-8	4,783	-0.17%
2020/09/15	2	52.30	0	0.00	52.00	2	4,835	0.04%
2020/09/11	2	51.45	0	0.00	51.20	2	4,845	0.04%
2020/09/10	1	52.00	1	51.90	51.80	0	4,850	0.00%
2020/09/07	2	52.80	2	52.80	52.70	0	4,880	0.00%
2020/09/04	2	52.15	0	0.00	53.10	2	4,921	0.04%
2020/09/02	1	52.81	0	0.00	52.60	1	4,846	0.02%
2020/09/01	4	53.55	0	0.00	53.40	4	4,870	0.08%
2020/08/31	2	54.50	0	0.00	54.30	2	4,806	0.04%
2020/08/28	12	54.76	0	0.00	54.30	12	4,808	0.25%
2020/08/27	1	57.00	0	0.00	56.90	1	4,731	0.02%
2020/08/25	0	0.00	9	57.58	57.30	-9	4,671	-0.19%
2020/08/24	2	57.00	6	57.20	56.90	-4	4,652	-0.09%
2020/08/21	1	57.20	0	0.00	57.20	1	4,662	0.02%
2020/08/20	3	57.40	1	56.40	56.70	2	4,635	0.04%
2020/08/19	3	59.07	0	0.00	58.80	3	4,520	0.07%
2020/08/18	3	58.43	2	59.20	59.30	1	4,470	0.02%
2020/08/17	0	0.00	8	58.30	59.10	-8	4,413	-0.18%
2020/08/12	1	57.20	3	57.40	57.00	-2	4,323	-0.05%
2020/08/10	0	0.00	1	57.00	57.00	-1	4,361	-0.02%
2020/08/07	4	57.15	20	57.03	57.10	-16	4,445	-0.36%
2020/08/06	0	0.00	10	56.90	57.00	-10	4,506	-0.22%
2020/08/05	10	56.60	0	0.00	57.30	10	4,520	0.22%
2020/07/30	2	56.20	0	0.00	55.90	2	4,519	0.04%
2020/07/28	0	0.00	9	54.90	54.80	-9	4,489	-0.20%
2020/07/27	2	56.10	0	0.00	55.60	2	4,424	0.05%
2020/07/24	0	0.00	5	57.00	56.80	-5	4,385	-0.11%
2020/07/22	0	0.00	9	57.40	57.30	-9	4,346	-0.21%
2020/07/20	6	56.33	10	56.83	56.80	-4	4,258	-0.09%
2020/07/17	10	57.93	101	57.27	57.40	-91	4,168	-2.18%	大賣/
2020/07/16	1	58.00	0	0.00	58.30	1	4,158	0.02%
2020/07/15	1	58.00	4	58.10	58.00	-3	4,124	-0.07%
2020/07/14	2	58.25	0	0.00	58.30	2	4,071	0.05%
2020/07/13	4	58.25	0	59.20	58.90	4	3,997	0.10%
2020/07/10	2	56.10	2	56.45	56.80	0	3,857	0.00%
2020/07/09	7	58.23	2	57.90	57.10	5	3,763	0.13%
2020/07/08	3	56.93	0	0.00	57.20	3	3,536	0.08%
2020/07/06	1	54.90	6.1	54.03	55.20	-5.1	3,305	-0.15%
2020/07/03	6	52.60	0	0.00	52.50	6	3,129	0.19%
2020/07/01	100	50.40	0	0.00	50.20	100	2,984	3.35%
2020/06/30	0	0.00	1	50.10	49.75	-1	2,979	-0.03%
2020/06/29	2	49.65	0	0.00	49.70	2	2,983	0.07%
2020/06/19	2	49.55	0	0.00	49.55	2	3,062	0.07%
2020/06/17	0	0.00	1	49.95	50.20	-1	3,101	-0.03%
2020/06/16	31	49.53	2	49.20	50.00	29	3,138	0.92%
2020/06/15	2	48.55	1	49.10	48.55	1	3,252	0.03%
2020/06/12	4	48.53	22	47.83	48.55	-18	3,306	-0.54%
2020/06/09	0	0.00	1	50.30	50.30	-1	3,596	-0.03%
2020/06/08	16	50.24	65.1	50.79	50.30	-49.1	3,654	-1.34%
2020/06/05	11	49.30	0.1	49.80	49.70	10.9	3,576	0.30%
2020/06/02	0	0.00	5	49.40	49.45	-5	3,587	-0.14%
2020/05/29	1	48.90	0	0.00	48.90	1	3,629	0.03%
2020/05/28	0	0.00	3	49.00	49.00	-3	3,637	-0.08%
2020/05/26	4	49.20	17	49.25	49.10	-13	3,673	-0.35%
2020/05/22	0	0.00	7	49.25	48.90	-7	3,708	-0.19%
2020/05/21	1	49.35	2	49.35	49.45	-1	3,714	-0.03%
2020/05/20	1	49.10	1	48.95	48.85	0	3,700	0.00%
2020/05/19	0	0.00	1	49.35	49.00	-1	3,690	-0.03%
2020/05/18	2	49.20	0	0.00	49.00	2	3,669	0.05%
2020/05/15	1	49.30	0	0.00	48.95	1	3,666	0.03%
2020/05/14	14	49.71	7	49.10	49.05	7	3,624	0.19%
2020/05/13	2	49.00	2	49.25	49.25	0	3,515	0.00%
2020/05/12	0	0.00	7.1	48.05	48.10	-7.1	3,424	-0.21%
2020/05/07	2	46.45	1	46.45	46.40	1	3,285	0.03%
2020/04/30	0	0.00	2	46.25	46.10	-2	3,278	-0.06%
2020/04/28	0	0.00	5	45.40	45.50	-5	3,315	-0.15%
2020/04/23	5	44.26	0	0.00	44.45	5	3,410	0.15%
2020/04/22	0	0.00	4	44.10	44.25	-4	3,401	-0.12%
2020/04/21	0	0.00	5	44.65	44.55	-5	3,400	-0.15%
2020/04/20	8	45.30	0	0.00	45.25	8	3,360	0.24%
2020/04/17	0	0.00	8	45.60	45.15	-8	3,343	-0.24%
2020/04/16	1	45.30	0.1	45.25	45.20	0.9	3,296	0.03%
2020/04/15	0	0.00	4	45.25	45.40	-4	3,284	-0.12%
2020/04/14	5	44.50	2	44.45	44.65	3	3,259	0.09%
2020/04/13	19	43.94	0	0.00	43.90	19	3,233	0.59%
2020/04/10	6	43.49	0	0.00	43.80	6	3,225	0.19%
2020/04/09	7	42.54	1	43.00	42.95	6	3,167	0.19%
2020/04/08	0	0.00	1	43.00	42.90	-1	3,144	-0.03%
2020/04/07	1	42.00	0	0.00	42.10	1	3,154	0.03%
2020/04/06	1	41.00	1	41.50	41.70	0	3,236	0.00%
2020/03/31	5	41.58	0	0.00	41.80	5	3,280	0.15%
2020/03/30	2	41.40	0	0.00	41.35	2	3,267	0.06%
2020/03/27	1	41.80	8	42.07	41.70	-7	3,234	-0.22%
2020/03/25	8	41.68	0	0.00	41.45	8	3,185	0.25%
2020/03/23	1	40.00	0	0.00	40.10	1	3,098	0.03%
2020/03/20	0	0.00	2	41.70	42.10	-2	3,048	-0.07%
2020/03/19	9	40.89	4	40.88	41.00	5	2,983	0.17%
2020/03/17	1	40.60	26	40.87	41.10	-25	2,781	-0.90%
2020/03/16	2.1	41.56	5	41.68	41.50	-2.9	2,711	-0.11%
2020/03/13	15	41.12	3	41.05	41.25	12	2,637	0.46%
2020/03/12	1.1	45.46	4	45.05	44.90	-2.9	2,383	-0.12%
2020/03/11	0	0.00	3	46.75	46.75	-3	2,325	-0.13%
2020/03/10	0	0.00	47	47.01	47.15	-47	2,314	-2.03%
2020/03/09	6	47.60	1	47.55	47.55	5	2,280	0.22%
2020/03/05	0	0.00	2	48.40	48.70	-2	2,241	-0.09%
2020/03/03	3	47.90	0	0.00	48.05	3	2,204	0.14%
2020/02/27	3	48.15	0	0.00	48.00	3	2,185	0.14%
2020/02/26	0	0.00	8	48.00	48.05	-8	2,200	-0.36%
2020/02/25	0	0.00	2	48.05	48.05	-2	2,188	-0.09%
2020/02/24	1	48.60	0	0.00	48.70	1	2,155	0.05%
2020/02/21	15	49.00	1	48.95	48.90	14	2,142	0.65%
2020/02/19	0	0.00	5	49.01	48.95	-5	2,169	-0.23%
2020/02/18	0	0.00	5	48.54	48.70	-5	2,182	-0.23%
2020/02/17	0	0.00	9	48.03	48.05	-9	2,207	-0.41%
2020/02/14	0	0.00	2	48.00	48.00	-2	2,280	-0.09%
2020/02/12	0	0.00	1	47.95	47.80	-1	2,355	-0.04%
2020/02/07	1	47.40	0	0.00	47.30	1	2,403	0.04%
2020/02/06	0	0.00	1	47.95	47.95	-1	2,405	-0.04%
2020/02/04	0	0.00	7	47.35	47.35	-7	2,423	-0.29%
2020/02/03	4	46.56	9	47.03	47.10	-5	2,450	-0.20%
2020/01/30	0	0.00	1	47.20	47.15	-1	2,406	-0.04%
2020/01/20	0	0.00	2.5	48.84	48.80	-2.5	2,337	-0.11%
2020/01/09	0	0.00	1	48.30	48.35	-1	2,762	-0.04%
2020/01/08	1	48.50	13	48.48	48.35	-12	2,936	-0.41%
2020/01/07	0	0.00	2	48.90	48.80	-2	2,997	-0.07%
2020/01/06	0	0.00	1	49.00	49.00	-1	3,190	-0.03%
2020/01/03	2	49.55	0	0.00	49.40	2	3,301	0.06%
2019/12/27	2	49.65	4	49.66	49.70	-2	3,486	-0.06%
2019/12/19	0	0.00	4	48.95	48.90	-4	3,407	-0.12%
2019/12/18	0	0.00	6	48.96	48.95	-6	3,417	-0.18%
2019/12/17	0	0.00	3	48.63	48.70	-3	3,425	-0.09%
2019/12/13	0	0.00	2	48.35	48.55	-2	3,413	-0.06%
2019/12/12	4	48.13	3	48.15	48.10	1	3,389	0.03%
2019/12/11	33	48.18	0	0.00	48.15	33	3,395	0.97%
2019/12/10	0	0.00	3	48.20	48.20	-3	3,401	-0.09%
2019/12/05	3	48.20	0	0.00	48.30	3	3,395	0.09%
2019/12/04	13	48.31	0	0.00	48.50	13	3,388	0.38%
2019/12/03	0	0.00	1	48.20	48.20	-1	3,382	-0.03%
2019/11/29	5	48.90	5	48.75	48.50	0	3,383	0.00%
2019/11/27	6	48.42	0	0.00	48.30	6	3,358	0.18%
2019/11/26	2	48.45	0	0.00	48.45	2	3,348	0.06%
2019/11/25	2	48.40	1	48.30	48.25	1	3,311	0.03%
2019/11/21	1	47.45	0	0.00	47.35	1	3,273	0.03%
2019/11/20	0	0.00	1	47.55	47.50	-1	3,265	-0.03%
2019/11/14	2	47.40	0	0.00	47.35	2	3,392	0.06%
2019/11/13	1	47.45	0	0.00	47.55	1	3,389	0.03%
2019/11/07	2	48.53	0	0.00	48.45	2	3,361	0.06%
2019/11/06	3	48.82	0	0.00	48.65	3	3,348	0.09%
2019/11/05	5	49.12	1	48.95	49.10	4	3,332	0.12%
2019/10/30	3	48.87	0	0.00	48.85	3	3,339	0.09%
2019/10/29	2	49.10	5	49.15	48.90	-3	3,341	-0.09%
2019/10/28	0	0.00	1	49.65	49.40	-1	3,327	-0.03%
2019/10/25	4	48.85	0	0.00	48.90	4	3,297	0.12%
2019/10/23	0	0.00	1	49.05	48.80	-1	3,311	-0.03%
2019/10/22	1.5	49.13	25	49.15	49.15	-23.5	3,342	-0.70%
2019/10/21	1	49.45	0	0.00	49.65	1	3,273	0.03%
2019/10/18	30	49.02	45	49.33	49.10	-15	3,194	-0.47%
2019/10/16	0	0.00	3.3	50.99	51.00	-3.3	2,952	-0.11%
2019/10/15	0	0.00	5	50.60	50.30	-5	2,772	-0.18%
2019/10/14	4	50.03	8.1	50.22	50.70	-4.1	2,680	-0.15%
2019/10/09	1.1	49.68	5	49.62	49.30	-4	2,497	-0.16%
2019/10/08	9	49.16	1	49.15	49.15	8	2,363	0.34%
2019/10/07	13	48.68	8.1	48.36	48.70	4.9	2,243	0.22%
2019/10/03	1	45.85	0	0.00	46.20	1	2,027	0.05%
2019/10/01	2	45.33	0	0.00	45.30	2	2,080	0.10%
2019/09/27	1	45.65	0	0.00	45.50	1	2,089	0.05%
2019/09/23	1	46.50	0	0.00	46.50	1	2,198	0.05%
2019/09/20	2	46.25	1	46.20	46.50	1	2,223	0.04%
2019/09/16	0	0.00	1	45.95	46.00	-1	2,349	-0.04%
2019/09/10	1	46.00	8	45.95	45.95	-7	2,570	-0.27%
2019/09/09	0	0.00	1	46.10	46.05	-1	2,634	-0.04%
2019/09/06	5	46.15	0	0.00	46.20	5	2,690	0.19%
2019/09/04	0	0.00	10	46.10	46.15	-10	2,823	-0.35%
2019/09/02	1	45.75	0	0.00	45.80	1	3,012	0.03%
2019/08/30	3	45.22	0	0.00	45.40	3	3,106	0.10%
2019/08/28	10	45.07	0	0.00	45.25	10	3,175	0.31%
2019/08/26	10	45.00	0	0.00	45.05	10	3,310	0.30%
2019/08/22	1	45.10	0	0.00	45.00	1	3,559	0.03%
2019/08/21	1.2	45.18	25	45.29	45.10	-23.8	3,759	-0.63%
2019/08/20	11	45.81	0	0.00	45.60	11	3,880	0.28%
2019/08/19	12	47.75	0	0.00	47.95	12	3,881	0.31%
2019/08/16	7	47.70	0	0.00	47.75	7	3,842	0.18%
2019/08/14	4	47.23	2	47.10	47.15	2	3,903	0.05%
2019/08/13	1	47.55	10	47.40	47.35	-9	4,005	-0.22%
2019/08/12	0	0.00	1	47.50	47.75	-1	4,119	-0.02%
2019/08/07	2	47.53	0	0.00	47.55	2	4,149	0.05%
2019/08/06	12	47.50	0	0.00	47.50	12	4,186	0.29%
2019/08/05	12	48.25	8	48.17	47.80	4	4,225	0.09%
2019/08/01	8	47.51	0	0.00	47.50	8	4,169	0.19%
2019/07/31	18	48.07	0	0.00	48.00	18	4,159	0.43%
2019/07/26	9	48.42	6	48.51	48.50	3	4,124	0.07%
2019/07/25	1	48.75	5	48.90	48.70	-4	4,115	-0.10%
2019/07/24	3	48.73	1	49.10	48.70	2	4,080	0.05%
2019/07/23	0	0.00	1	47.80	47.95	-1	4,033	-0.02%
2019/07/22	6	47.70	0	0.00	47.70	6	4,037	0.15%
2019/07/18	9	47.65	55	47.65	47.75	-46	4,058	-1.13%
2019/07/17	13	47.80	1	47.90	47.85	12	4,069	0.29%
2019/07/15	0	0.00	20	47.72	48.05	-20	4,063	-0.49%
2019/07/12	0	0.00	1	47.95	47.95	-1	4,067	-0.02%
2019/07/11	9	47.80	0	0.00	47.75	9	4,080	0.22%
2019/07/10	0	0.00	1	48.30	48.20	-1	4,067	-0.02%
2019/07/09	1	48.10	0	0.00	48.00	1	4,063	0.02%
2019/07/08	11	47.90	0	0.00	48.15	11	4,075	0.27%
2019/07/05	2	48.15	5	48.03	48.15	-3	4,061	-0.07%
2019/07/04	0	0.00	2	47.50	47.50	-2	4,040	-0.05%
2019/07/03	0	0.00	9	46.96	47.05	-9	4,029	-0.22%
2019/07/02	1	47.10	0	0.00	47.30	1	4,039	0.02%
2019/06/28	0	0.00	1	47.65	47.75	-1	4,027	-0.02%
2019/06/27	0	0.00	18	47.60	47.85	-18	4,037	-0.45%
2019/06/25	0	0.00	2	47.90	47.70	-2	4,024	-0.05%
2019/06/24	18	47.90	27	47.74	47.90	-9	3,994	-0.23%
2019/06/21	0	0.00	2	47.30	47.40	-2	3,971	-0.05%
2019/06/20	1	47.00	1	47.10	47.10	0	3,959	0.00%
2019/06/19	1	47.30	1	47.25	47.50	0	3,892	0.00%
2019/06/17	2	47.13	0	0.00	47.15	2	3,758	0.05%
2019/06/14	1	47.15	0	0.00	47.15	1	3,707	0.03%
2019/06/13	6	47.55	0	0.00	47.45	6	3,661	0.16%
2019/06/12	1	47.70	1	47.90	48.20	0	3,667	0.00%
2019/06/11	1.1	47.42	1	48.10	47.40	0.1	3,647	0.00%
2019/06/10	0.3	48.40	0	0.00	48.30	0.3	3,565	0.01%
2019/06/06	5	48.40	0	0.00	48.25	5	3,568	0.14%
2019/06/05	0	0.00	4	49.34	49.20	-4	3,566	-0.11%
2019/06/04	5	49.15	0	0.00	49.35	5	3,560	0.14%
2019/06/03	6	49.97	2	49.95	49.75	4	3,528	0.11%
2019/05/31	1	49.80	2	49.90	49.90	-1	3,462	-0.03%
2019/05/30	6	49.38	13	49.86	49.40	-7	3,396	-0.21%
2019/05/28	5	51.02	5	50.84	50.40	0	3,180	0.00%
2019/05/27	8	49.64	29	49.69	50.50	-21	2,967	-0.71%
2019/05/24	0	0.00	12	48.83	48.85	-12	2,847	-0.42%
2019/05/23	10	48.23	5	48.35	48.10	5	2,791	0.18%
2019/05/22	0	0.00	15	48.28	48.30	-15	2,771	-0.54%
2019/05/21	0	0.00	2	48.45	48.20	-2	2,737	-0.07%
2019/05/20	0	0.00	148	48.04	48.20	-148	2,687	-5.51%	大賣/鉅額交易
2019/05/17	6	46.98	21	47.12	47.00	-15	2,596	-0.58%
2019/05/16	1	46.40	1	46.45	46.45	0	2,473	0.00%
2019/05/15	0	0.00	2	46.25	46.00	-2	2,459	-0.08%
2019/05/14	4	46.00	3	46.07	46.30	1	2,476	0.04%
2019/05/13	1	45.95	1	46.05	45.95	0	2,458	0.00%
2019/05/10	11	45.50	2	45.50	45.45	9	2,419	0.37%
2019/05/08	0	0.00	19	45.20	45.50	-19	2,450	-0.78%
2019/05/03	0	0.00	2	45.25	45.40	-2	2,531	-0.08%
2019/04/30	0	0.00	1	45.00	44.95	-1	2,548	-0.04%
2019/04/29	1	44.80	1.4	45.10	45.10	-0.4	2,543	-0.02%
2019/04/26	0	0.00	1.6	44.74	44.75	-1.6	2,517	-0.06%
2019/04/22	0	0.00	3	44.97	45.00	-3	2,520	-0.12%
2019/04/18	3	44.88	0	0.00	44.80	3	2,556	0.12%
2019/04/17	2	44.95	0	0.00	45.05	2	2,556	0.08%
2019/04/12	5	44.95	5	45.10	45.00	0	2,556	0.00%
2019/04/11	1	45.40	0	0.00	45.35	1	2,537	0.04%
2019/04/10	2	45.40	0	0.00	45.85	2	2,526	0.08%
2019/04/09	6	45.51	0	0.00	45.50	6	2,524	0.24%
2019/04/08	5	45.35	0	0.00	45.40	5	2,534	0.20%
2019/04/03	2	45.80	0	0.00	45.85	2	2,569	0.08%
2019/04/02	5	46.40	1	46.40	46.30	4	2,610	0.15%
2019/04/01	5	46.30	1	46.35	46.45	4	2,618	0.15%
2019/03/25	0	0.00	2	45.50	45.85	-2	3,088	-0.06%
2019/03/21	0	0.00	3	45.90	45.90	-3	3,039	-0.10%
2019/03/20	0	0.00	1.5	45.38	45.65	-1.5	3,038	-0.05%
2019/03/19	2	45.20	0	0.00	45.25	2	3,054	0.07%
2019/03/18	10	45.05	0	0.00	45.10	10	3,057	0.33%
2019/03/15	1	45.00	0	0.00	45.35	1	3,062	0.03%
2019/03/13	13	45.64	0	0.00	45.60	13	3,033	0.43%
2019/03/12	22	46.21	0.1	46.70	46.60	21.9	2,990	0.73%
2019/03/11	31	46.35	3	46.10	46.10	28	3,015	0.93%
2019/03/08	1	45.30	0	0.00	45.25	1	3,031	0.03%
2019/03/07	13	44.96	0	0.00	45.15	13	3,029	0.43%
2019/03/06	3	44.90	0	0.00	44.85	3	3,051	0.10%
2019/03/04	0	0.00	5	45.28	45.20	-5	3,087	-0.16%
2019/02/25	0.1	45.55	0	0.00	45.45	0.1	3,052	0.00%
2019/02/22	3	45.05	0	0.00	45.00	3	3,019	0.10%
2019/02/21	1	45.30	2	45.20	45.20	-1	2,998	-0.03%
2019/02/20	4	45.28	0	0.00	45.15	4	2,978	0.13%
2019/02/19	1	45.50	5	45.65	45.35	-4	2,970	-0.13%
2019/02/18	5	45.25	1	45.30	45.30	4	2,944	0.14%
2019/02/15	0	44.65	5	44.45	44.50	-5	2,874	-0.17%
2019/02/13	1	44.40	0	0.00	44.35	1	2,855	0.04%
2019/02/12	0	0.00	12	43.91	43.95	-12	2,819	-0.43%
2019/01/30	1	43.15	0	0.00	43.35	1	2,828	0.04%
2019/01/29	5	43.10	0	0.00	43.40	5	2,811	0.18%
2019/01/17	0	0.00	1	44.20	44.10	-1	2,797	-0.04%
2019/01/15	0	0.00	2	44.55	44.70	-2	2,833	-0.07%
2019/01/04	0	0.00	21	43.28	43.25	-21	2,940	-0.71%
2019/01/02	0	0.00	1	43.35	42.85	-1	3,134	-0.03%
2018/12/26	8	42.04	0	0.00	42.10	8	3,311	0.24%
2018/12/25	2	42.63	0	0.00	42.75	2	3,304	0.06%
2018/12/24	0	0.00	1	43.85	43.45	-1	3,306	-0.03%
2018/12/22	1	44.30	0	0.00	44.50	1	3,485	0.03%
2018/12/21	1	44.00	2	44.18	44.60	-1	3,581	-0.03%
2018/12/20	16	43.66	1	43.90	43.15	15	3,580	0.42%
2018/12/19	18	43.85	0	0.00	43.45	18	3,355	0.54%
2018/12/18	1	45.35	0	0.00	45.30	1	3,166	0.03%
2018/12/13	0	0.00	1	46.25	45.80	-1	3,221	-0.03%
2018/12/12	3	46.13	0	0.00	45.90	3	3,261	0.09%
2018/12/11	1	45.30	1	45.95	46.10	0	3,275	0.00%
2018/12/07	1	45.15	0	0.00	45.10	1	3,343	0.03%
2018/12/05	0	0.00	6	46.40	46.35	-6	3,627	-0.17%
2018/12/04	0	0.00	0.1	46.50	46.25	-0.1	3,676	0.00%
2018/12/03	0	0.00	7	45.75	45.85	-7	3,681	-0.19%
2018/11/30	0	0.00	18	44.45	44.20	-18	3,645	-0.49%
2018/11/29	5	44.56	0	0.00	44.30	5	3,703	0.14%
2018/11/27	18	43.75	0	0.00	43.60	18	4,021	0.45%
2018/11/26	3	44.10	3	44.30	43.50	0	4,078	0.00%
2018/11/21	0	0.00	1	43.40	43.45	-1	4,111	-0.02%
2018/11/20	1	43.60	0	0.00	43.70	1	4,120	0.02%
2018/11/16	1	43.80	0	0.00	43.40	1	4,191	0.02%
2018/11/15	0	0.00	2	43.45	43.65	-2	4,315	-0.05%
2018/11/13	2	42.78	27	42.98	43.00	-25	4,366	-0.57%
2018/11/06	2	42.25	0	0.00	42.30	2	4,345	0.05%
2018/11/02	12	42.42	0	0.00	42.25	12	4,339	0.28%
2018/10/30	0	0.00	3	42.00	41.80	-3	4,320	-0.07%
2018/10/24	2	42.30	2	42.80	42.55	0	4,289	0.00%
2018/10/23	31	43.01	0	0.00	42.90	31	4,255	0.73%
2018/10/19	5	42.82	1	42.55	42.85	4	4,204	0.10%
2018/10/17	1	44.75	0	0.00	43.80	1	4,090	0.02%
2018/10/16	1	44.05	0	0.00	44.00	1	4,072	0.02%
2018/10/12	0	0.00	3	43.80	44.30	-3	4,039	-0.07%
2018/10/11	4	43.60	1	43.05	43.40	3	3,987	0.08%
2018/10/09	6	46.80	20	46.40	46.45	-14	3,806	-0.37%
2018/10/05	7.1	46.69	1	46.70	46.25	6.1	3,671	0.17%
2018/10/04	10	46.92	4	47.15	47.20	6	3,560	0.17%
2018/10/03	1	47.55	1	47.60	47.55	0	3,507	0.00%
2018/10/02	4	47.98	18	47.96	48.00	-14	3,434	-0.41%
2018/10/01	1	48.45	2.1	47.70	48.40	-1.1	3,330	-0.03%
2018/09/28	0	0.00	6	46.50	46.50	-6	3,133	-0.19%
2018/09/27	1	46.10	0	0.00	46.10	1	3,037	0.03%
2018/09/25	1	44.80	0	0.00	44.75	1	2,925	0.03%
2018/09/19	3.1	44.75	1	44.75	44.75	2.1	2,897	0.07%
2018/09/18	1	44.95	0	0.00	44.85	1	2,852	0.04%
2018/09/17	19	46.00	1	46.00	45.70	18	2,831	0.64%
2018/09/13	0	0.00	13	45.55	45.50	-13	2,763	-0.47%
2018/09/12	41	46.74	2	46.45	45.40	39	2,732	1.43%
2018/09/11	1	46.00	2	45.88	46.20	-1	2,542	-0.04%
2018/09/10	2	45.00	13	45.40	44.95	-11	2,413	-0.46%
2018/09/07	0	0.00	1	44.50	44.60	-1	2,343	-0.04%
2018/09/06	12	44.92	13	44.40	44.50	-1	2,308	-0.04%
2018/09/05	0	0.00	15	44.30	44.10	-15	2,245	-0.67%
2018/09/04	10	44.65	0.1	44.70	44.50	9.9	2,197	0.45%
2018/09/03	33	44.12	0.2	44.00	44.00	32.8	2,085	1.57%
2018/08/31	26	41.99	6	42.04	42.35	20	1,854	1.08%
2018/08/28	11	41.20	0	0.00	41.20	11	1,826	0.60%
2018/08/24	0.1	41.40	0	0.00	41.10	0.1	1,910	0.01%
2018/08/23	6	41.37	0	0.00	41.50	6	1,991	0.30%
2018/08/22	0	0.00	3	43.48	43.50	-3	1,949	-0.15%
2018/08/20	0	0.00	3	43.30	43.10	-3	1,855	-0.16%
2018/08/17	0	0.00	2	42.88	42.80	-2	1,873	-0.11%
2018/08/16	0	0.00	1	42.75	42.75	-1	1,890	-0.05%
2018/08/13	0	0.00	10	43.10	42.70	-10	2,023	-0.49%
2018/08/10	0	0.00	10	43.30	43.20	-10	2,037	-0.49%
2018/08/09	2	43.30	0	0.00	43.35	2	2,087	0.10%
2018/08/08	0	0.00	50	43.47	43.45	-50	2,169	-2.30%
2018/08/07	0	0.00	1	43.35	43.20	-1	2,222	-0.04%
2018/08/06	3	43.28	10	43.25	43.20	-7	2,228	-0.31%
2018/08/02	0	0.00	1	43.00	42.95	-1	2,189	-0.05%
2018/07/31	2	42.80	0	0.00	43.00	2	2,172	0.09%
2018/07/25	1	42.40	0	0.00	42.30	1	2,142	0.05%
2018/07/13	10	42.10	0	0.00	42.10	10	2,228	0.45%
2018/07/10	0	0.00	3	41.80	41.80	-3	2,245	-0.13%
2018/07/06	0	0.00	20	41.88	41.55	-20	2,258	-0.89%
2018/07/05	0.1	41.75	0	0.00	42.00	0.1	2,261	0.01%
2018/07/04	0	0.00	20	41.89	42.00	-20	2,285	-0.87%
2018/07/02	1	42.25	0	0.00	42.10	1	2,342	0.04%
2018/06/29	0	0.00	40	42.08	41.85	-40	2,337	-1.71%
2018/06/26	0	0.00	12	41.95	41.80	-12	2,332	-0.51%
2018/06/21	2	43.43	1	43.70	43.30	1	2,268	0.04%
2018/06/19	0	0.00	20	42.78	42.65	-20	2,216	-0.90%
2018/06/15	2	42.75	1	42.80	42.90	1	2,208	0.05%
2018/06/14	10	42.75	0	0.00	42.80	10	2,185	0.46%
2018/06/11	50	42.75	0	0.00	42.75	50	2,145	2.33%
2018/06/08	30.1	43.02	0	0.00	42.75	30.1	2,123	1.42%
2018/06/07	23	43.14	1	43.15	43.05	22	2,104	1.05%
2018/06/05	0	0.00	1	43.20	43.15	-1	2,056	-0.05%
2018/06/04	2	43.20	1	43.20	43.20	1	2,040	0.05%
2018/06/01	0	0.00	2	42.98	43.00	-2	1,993	-0.10%
2018/05/31	5	42.76	21.1	43.07	43.20	-16.1	1,955	-0.83%
2018/05/30	6	42.15	0	0.00	42.20	6	1,871	0.32%
2018/05/29	0	0.00	31	42.35	42.35	-31	1,864	-1.66%
2018/05/25	0	0.00	2	41.78	41.60	-2	1,820	-0.11%
2018/05/22	0	0.00	2	42.25	42.05	-2	1,747	-0.11%
2018/05/21	0	0.00	1	41.75	42.15	-1	1,716	-0.06%
2018/05/17	10	41.60	1	41.65	41.50	9	1,635	0.55%
2018/05/16	0	0.00	9.1	41.17	41.40	-9.1	1,581	-0.58%
2018/05/15	1	40.80	6	40.75	40.80	-5	1,531	-0.33%
2018/05/11	0	0.00	5	40.00	39.90	-5	1,599	-0.31%
2018/05/09	0	0.00	2	40.00	40.00	-2	1,648	-0.12%
2018/05/03	1	40.05	1	40.15	40.05	0	1,950	0.00%
2018/04/26	0	0.00	3	39.85	39.85	-3	2,288	-0.13%
2018/04/25	2	39.75	17	39.80	39.75	-15	2,310	-0.65%
2018/04/23	0	0.00	17	40.29	40.35	-17	2,336	-0.73%
2018/04/20	0	0.00	8	40.03	40.00	-8	2,336	-0.34%
2018/04/18	5	39.70	0	0.00	39.80	5	2,456	0.20%
2018/04/11	0	0.00	0.2	39.90	39.90	-0.2	2,618	-0.01%
2018/04/10	11.2	39.75	0	0.00	39.80	11.2	2,618	0.43%
2018/04/02	1	38.95	0.2	39.20	38.95	0.8	2,717	0.03%
2018/03/26	6	38.24	5	38.30	38.30	1	2,698	0.04%
2018/03/23	2	38.45	0	0.00	38.30	2	2,691	0.07%
2018/03/22	0	0.00	15	38.80	38.60	-15	2,689	-0.56%
2018/03/16	1	38.85	0	0.00	38.65	1	2,839	0.04%
2018/03/15	0	0.00	10	38.95	38.85	-10	2,811	-0.36%
2018/03/13	0	0.00	1	38.90	38.90	-1	2,913	-0.03%
2018/03/12	0	0.00	10	38.90	39.00	-10	2,942	-0.34%
2018/03/08	0	0.00	1	38.50	38.50	-1	2,983	-0.03%
2018/03/06	17	38.30	0	0.00	38.30	17	3,085	0.55%
2018/03/05	0	0.00	6	38.40	38.30	-6	4,182	-0.14%
2018/02/27	16	39.04	4	39.10	38.95	12	4,290	0.28%
2018/02/23	0	0.00	1	38.60	38.65	-1	4,278	-0.02%
2018/02/22	10	38.35	11	38.35	38.40	-1	4,279	-0.02%
2018/02/12	1	38.15	0	0.00	38.30	1	4,320	0.02%
2018/02/09	2	37.70	3	38.05	38.05	-1	4,341	-0.02%
2018/02/08	0	0.00	4	38.20	38.20	-4	4,335	-0.09%
2018/02/07	1	38.45	1	38.10	38.10	0	4,402	0.00%
2018/02/06	26	38.00	12	38.16	38.20	14	4,434	0.32%
2018/02/05	1	39.15	0	0.00	39.00	1	4,345	0.02%
2018/02/02	3	39.65	2	39.70	39.55	1	4,309	0.02%
2018/01/31	6	40.10	0	0.00	40.00	6	4,281	0.14%
2018/01/30	33	40.27	3	40.65	40.10	30	4,243	0.71%
2018/01/29	36	40.91	0	0.00	41.05	36	4,180	0.86%
2018/01/26	0	0.00	12	40.63	40.65	-12	4,100	-0.29%
2018/01/25	16	40.23	5	40.15	40.10	11	4,014	0.27%
2018/01/24	1	40.30	0	0.00	40.00	1	3,953	0.03%
2018/01/23	27	39.98	0	0.00	40.05	27	3,925	0.69%
2018/01/22	0	0.00	52	40.29	40.30	-52	3,852	-1.35%
2018/01/19	0	0.00	1	39.60	39.45	-1	3,695	-0.03%
2018/01/18	1	39.90	1	39.85	39.65	0	3,666	0.00%
2018/01/16	3	39.80	3	39.82	39.80	0	3,632	0.00%
2018/01/15	3	39.95	0	0.00	39.90	3	3,618	0.08%
2018/01/12	55	39.90	0	0.00	39.65	55	3,590	1.53%
2018/01/11	16	39.40	0	0.00	39.50	16	3,505	0.46%
2018/01/09	2	39.20	3	39.60	39.60	-1	3,479	-0.03%
2018/01/08	6	39.10	0	0.00	39.00	6	3,443	0.17%
2018/01/05	0	0.00	1	39.80	39.35	-1	3,404	-0.03%
2018/01/03	0	0.00	6	39.74	39.60	-6	3,386	-0.18%
2018/01/02	3	38.40	4	38.76	39.05	-1	3,284	-0.03%