台肥 (1722)-元大-中壢券商分點個股進出

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
54.1
漲跌
▼0.3
漲幅
-0.55%
成交量
2,583張
產業
上市化學類股
603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-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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
2024/12/13	0	0.00	71	53.71	54.10	-71	1,456	-4.87%
2024/12/12	0	0.00	1	54.60	54.40	-1	1,438	-0.07%
2024/12/11	1	54.60	0	0.00	54.50	1	1,441	0.07%
2024/12/09	0	0.00	0	55.20	54.90	0	1,463	0.00%
2024/12/04	2	55.60	0	0.00	55.20	2	1,587	0.13%
2024/11/29	0	55.80	0	0.00	55.90	0	1,682	0.00%
2024/11/27	0	0.00	1	56.30	56.50	-1	1,677	-0.06%
2024/11/20	1	56.60	0	0.00	56.40	1	1,780	0.06%
2024/11/19	16	56.30	100	56.14	57.20	-84	1,793	-4.68%
2024/11/18	100	56.50	0	0.00	57.00	100	1,788	5.59%
2024/11/13	1	54.70	0	0.00	54.80	1	1,776	0.06%
2024/11/12	2	55.00	0	0.00	55.10	2	1,772	0.11%
2024/11/11	1	55.80	10	56.00	55.90	-9	1,747	-0.52%
2024/11/08	0	56.80	0	0.00	56.70	0	1,740	0.00%
2024/11/05	2	56.75	0	0.00	56.90	2	1,765	0.11%
2024/10/28	1	57.80	2	57.70	57.80	-1	1,871	-0.05%
2024/10/21	0	58.50	0	0.00	58.30	0	2,010	0.00%
2024/10/17	10	58.20	0	0.00	58.60	10	2,043	0.49%
2024/10/15	2	57.50	4	57.20	57.80	-2	2,004	-0.10%
2024/10/04	3	56.93	0	0.00	56.80	3	2,088	0.14%
2024/09/30	1	58.40	0	0.00	58.00	1	2,064	0.05%
2024/09/26	0	0.00	1	58.40	58.00	-1	2,070	-0.05%
2024/09/24	0	0.00	1	57.90	57.90	-1	2,087	-0.05%
2024/09/23	2	57.50	1	57.90	57.50	1	2,110	0.05%
2024/09/20	1	58.00	0	0.00	57.80	1	2,144	0.05%
2024/09/18	1	58.10	0	0.00	57.70	1	2,132	0.05%
2024/09/16	2	58.25	0	0.00	58.80	2	2,180	0.09%
2024/09/13	0	0.00	1	56.80	56.90	-1	2,160	-0.05%
2024/09/12	2	55.75	1	55.80	55.90	1	2,173	0.05%
2024/09/10	1	54.90	0	0.00	55.10	1	2,184	0.05%
2024/09/09	2.1	54.60	0	0.00	54.80	2.1	2,178	0.09%
2024/09/06	0	55.50	1	55.30	55.50	-1	2,194	-0.04%
2024/09/05	11.1	55.31	2	54.80	54.80	9.1	2,203	0.41%
2024/09/04	5	56.48	1	56.70	56.50	4	2,168	0.18%
2024/09/03	4	58.85	0	0.00	58.20	4	2,167	0.18%
2024/09/02	1	59.50	0.1	59.40	59.10	0.9	2,180	0.04%
2024/08/30	1	59.90	0	0.00	59.90	1	2,224	0.04%
2024/08/28	1	59.51	4	59.80	59.60	-3	2,328	-0.13%
2024/08/27	10.2	59.51	0	0.00	59.40	10.2	2,358	0.43%
2024/08/26	3	63.03	2	63.50	63.00	1	2,318	0.04%
2024/08/23	0.1	63.29	5	62.90	63.10	-4.9	2,323	-0.21%
2024/08/22	10	63.17	0	0.00	63.20	10	2,338	0.43%
2024/08/21	3	63.20	3	62.70	63.30	0	2,376	0.00%
2024/08/20	1	62.50	0	0.00	62.60	1	2,375	0.04%
2024/08/19	1	62.40	0	0.00	62.40	1	2,407	0.04%
2024/08/15	1	62.70	0	0.00	62.50	1	2,466	0.04%
2024/08/14	0	0.00	2	63.10	62.80	-2	2,489	-0.08%
2024/08/12	0	62.50	0	0.00	62.40	0	2,539	0.00%
2024/08/09	0	0.00	1	62.60	62.10	-1	2,556	-0.04%
2024/08/08	0	0.00	5	62.14	61.90	-5	2,568	-0.19%
2024/08/07	1	62.00	0	0.00	62.00	1	2,588	0.04%
2024/08/06	2	61.30	0	0.00	61.70	2	2,618	0.08%
2024/08/05	7.1	61.87	0	0.00	61.20	7.1	2,604	0.27%
2024/08/01	1	64.80	0	0.00	65.00	1	2,579	0.04%
2024/07/31	0	64.30	0	0.00	64.50	0	2,617	0.00%
2024/07/30	0	0.00	1	64.60	64.50	-1	2,645	-0.04%
2024/07/29	0	0.00	2	64.70	64.60	-2	2,708	-0.07%
2024/07/26	0	64.00	0	0.00	64.40	0	2,731	0.00%
2024/07/23	2	65.20	0	0.00	64.90	2	2,781	0.07%
2024/07/22	4	63.40	0	0.00	63.30	4	2,763	0.14%
2024/07/19	1	63.90	0	0.00	64.20	1	2,801	0.04%
2024/07/18	0.2	64.50	10	64.80	64.90	-9.8	2,847	-0.34%
2024/07/17	2	64.30	2	64.70	64.20	0	2,890	0.00%
2024/07/11	27.2	63.49	0	0.00	63.10	27.2	3,101	0.88%
2024/07/10	3	64.20	0	0.00	64.00	3	3,095	0.10%
2024/07/09	0	64.50	3	64.20	64.10	-3	3,108	-0.10%
2024/07/08	3	64.47	1	64.60	64.50	2	3,123	0.06%
2024/07/05	2	64.75	0.5	64.60	64.80	1.5	3,125	0.05%
2024/07/02	0	0.00	1	64.50	64.10	-1	3,125	-0.03%
2024/06/28	0	0.00	2	64.80	64.30	-2	3,123	-0.06%
2024/06/27	1	64.40	0	0.00	64.10	1	3,116	0.03%
2024/06/26	1	65.40	0	0.00	65.00	1	3,110	0.03%
2024/06/24	1	65.40	3	65.70	65.50	-2	3,082	-0.06%
2024/06/21	0	0.00	3	65.27	65.30	-3	3,086	-0.10%
2024/06/18	1	64.20	6	64.30	64.40	-5	3,051	-0.16%
2024/06/17	0	0.00	2.1	64.20	64.20	-2.1	3,067	-0.07%
2024/06/14	0	0.00	0.1	64.40	64.40	-0.1	3,078	0.00%
2024/06/13	0	64.40	0	0.00	64.60	0	3,095	0.00%
2024/06/11	1.2	65.19	0	0.00	65.20	1.2	3,104	0.04%
2024/06/07	0	0.00	4	65.15	64.90	-4	3,056	-0.13%
2024/06/06	1	64.20	4.5	64.23	64.40	-3.5	3,015	-0.12%
2024/06/05	0	0.00	5	64.90	64.70	-5	2,981	-0.17%
2024/06/04	1	64.60	32	64.78	64.70	-31	2,976	-1.04%
2024/06/03	0	0.00	0	63.80	64.10	0	2,908	0.00%
2024/05/31	5	62.90	3.7	63.36	63.80	1.3	2,876	0.05%
2024/05/30	0.1	62.50	0	0.00	62.30	0.1	2,843	0.00%
2024/05/29	5	62.82	0	0.00	62.60	5	2,803	0.18%
2024/05/28	4	63.25	1	63.20	63.20	3	2,771	0.11%
2024/05/27	0	0.00	10	63.30	63.30	-10	2,742	-0.36%
2024/05/24	2.3	62.97	0	0.00	63.20	2.3	2,724	0.08%
2024/05/23	2	63.20	0.1	63.23	63.10	1.9	2,721	0.07%
2024/05/22	0.1	63.70	0	0.00	63.40	0.1	2,705	0.00%
2024/05/21	1	63.20	0	0.00	63.50	1	2,674	0.04%
2024/05/20	6	63.90	0	0.00	63.70	6	2,657	0.23%
2024/05/17	0	0.00	10	64.07	64.00	-10	2,628	-0.38%
2024/05/16	5	64.60	2	64.50	64.40	3	2,618	0.11%
2024/05/15	2	63.90	0	0.00	63.70	2	2,580	0.08%
2024/05/14	3.2	64.18	0	0.00	63.90	3.2	2,570	0.12%
2024/05/13	0	0.00	0	64.90	64.40	0	2,551	0.00%
2024/05/10	0.1	64.40	5	64.90	64.70	-5	2,528	-0.20%
2024/05/08	3	64.83	0	0.00	65.00	3	2,519	0.12%
2024/05/07	0	0.00	1.1	65.99	65.90	-1.1	2,552	-0.04%
2024/05/06	19	66.44	2	66.10	66.40	17	2,617	0.65%
2024/05/03	7	65.93	0	0.00	65.70	7	2,569	0.27%
2024/05/02	6	65.73	0.2	66.50	67.00	5.8	2,500	0.23%
2024/04/30	6	65.50	1	66.20	65.40	5	2,422	0.21%
2024/04/29	6	66.60	5	66.10	66.60	1	2,373	0.04%
2024/04/26	30.1	64.80	0	0.00	64.60	30.1	2,297	1.31%
2024/04/25	6	64.77	3	65.03	64.90	3	2,275	0.13%
2024/04/24	5	63.90	0	0.00	64.20	5	2,215	0.23%
2024/04/23	0	63.50	1	63.20	64.00	-1	2,184	-0.05%
2024/04/22	0	0.00	32	63.41	63.20	-32	2,125	-1.51%
2024/04/19	0	63.10	1	63.70	62.40	-1	2,029	-0.05%
2024/04/18	4.1	62.00	0	0.00	62.20	4.1	1,930	0.21%
2024/04/17	5	61.92	2	62.15	61.60	3	1,876	0.16%
2024/04/16	3.1	62.03	0.1	61.90	61.80	3	1,875	0.16%
2024/04/15	3	63.03	2	63.00	62.90	1	1,841	0.05%
2024/04/11	2	63.60	0	0.00	63.20	2	1,812	0.11%
2024/04/10	6	63.70	0	0.00	63.60	6	1,822	0.33%
2024/04/09	2.1	63.55	0.2	64.10	64.00	2	1,839	0.11%
2024/04/08	0.1	63.30	0	0.00	63.40	0.1	1,858	0.01%
2024/04/03	1.1	63.35	0	0.00	63.50	1.1	1,864	0.06%
2024/03/27	4	63.10	1	63.00	63.10	3	1,942	0.15%
2024/03/26	1.1	63.05	1	63.50	62.90	0.1	2,073	0.00%
2024/03/25	0	64.00	0.6	64.00	63.50	-0.5	2,138	-0.03%
2024/03/22	2	63.75	0	0.00	63.60	2	2,233	0.09%
2024/03/21	1.1	63.86	0	0.00	64.70	1.1	2,328	0.05%
2024/03/20	0	0.00	27	63.81	63.80	-27	2,629	-1.03%
2024/03/19	2	63.50	5	63.50	63.40	-3	2,705	-0.11%
2024/03/18	2.2	63.83	0	0.00	64.10	2.2	2,723	0.08%
2024/03/15	6	64.93	0	0.00	64.50	6	2,727	0.22%
2024/03/14	9	65.28	0	0.00	65.50	9	2,720	0.33%
2024/03/13	6	65.37	1	65.30	65.30	5	2,718	0.18%
2024/03/12	6.1	65.58	0.2	65.70	65.40	5.9	2,708	0.22%
2024/03/11	1	65.60	0	0.00	65.30	1	2,708	0.04%
2024/03/08	4.1	65.28	5	66.41	65.10	-1	2,709	-0.04%
2024/03/06	2	67.05	2	67.15	67.60	0	2,663	0.00%
2024/03/05	6	66.53	0	0.00	66.70	6	2,680	0.22%
2024/03/04	0	67.20	0	0.00	66.70	0	2,705	0.00%
2024/02/27	2	66.35	5	66.20	66.00	-3	2,704	-0.11%
2024/02/26	0	67.00	0	0.00	66.50	0	2,687	0.00%
2024/02/23	0	0.00	1	67.40	67.30	-1	2,679	-0.04%
2024/02/22	0	67.70	0	0.00	67.90	0	2,673	0.00%
2024/02/21	9	68.30	9.1	67.70	67.70	-0.1	2,677	0.00%
2024/02/20	0	0.00	11	67.30	67.30	-11	2,684	-0.41%
2024/02/19	3	68.10	0	0.00	67.90	3	2,703	0.11%
2024/02/16	8	67.18	0	0.00	67.20	8	2,723	0.29%
2024/02/15	0	0.00	1	66.50	67.10	-1	2,732	-0.04%
2024/02/05	1	66.30	0	0.00	66.20	1	2,727	0.04%
2024/02/01	0	0.00	0	67.30	67.30	0	2,715	0.00%
2024/01/31	1	68.00	100	68.01	68.00	-99	2,698	-3.67%
2024/01/30	1	68.60	4	68.80	68.60	-3	2,672	-0.11%
2024/01/29	1	68.90	2	68.05	68.70	-1	2,616	-0.04%
2024/01/26	0	64.80	0	0.00	65.00	0	2,539	0.00%
2024/01/17	0.1	63.35	0	0.00	62.80	0.1	2,554	0.00%
2024/01/16	0	0.00	10	64.40	64.20	-10	2,516	-0.40%
2024/01/12	0	0.00	10	65.00	65.10	-10	2,519	-0.40%
2024/01/10	3	65.50	0	0.00	65.60	3	2,549	0.12%
2024/01/08	0	0.00	1	68.00	68.00	-1	2,548	-0.04%
2024/01/05	1	67.80	0	0.00	67.80	1	2,578	0.04%
2024/01/04	0	0.00	100	67.61	67.90	-100	2,600	-3.84%
2024/01/03	25	68.02	2	68.40	68.00	23	2,654	0.87%
2024/01/02	2	68.05	14	68.51	68.70	-12	2,686	-0.45%
2023/12/29	67	67.49	1	67.70	67.60	66	2,663	2.48%
2023/12/28	13	66.87	3.2	67.12	66.90	9.8	2,673	0.37%
2023/12/27	0	0.00	0.1	66.40	66.60	-0.1	2,681	0.00%
2023/12/25	1	66.80	1	66.50	66.80	0	2,690	0.00%
2023/12/22	0	0.00	2	65.70	67.40	-2	2,674	-0.07%
2023/12/21	0.3	66.60	0	0.00	66.40	0.3	2,582	0.01%
2023/12/18	22	67.58	12	67.05	66.80	10	2,281	0.44%
2023/12/15	1.1	69.39	18.2	68.98	68.20	-17.1	2,168	-0.79%
2023/12/14	2	67.45	1.6	67.04	67.50	0.4	1,849	0.02%
2023/12/13	2.1	64.20	0	0.00	64.60	2.1	1,745	0.12%
2023/12/12	1	64.20	0	0.00	64.50	1	1,770	0.06%
2023/12/11	6	64.00	0	0.00	64.30	6	1,787	0.34%
2023/12/08	0	0.00	9	63.20	63.50	-9	1,762	-0.51%
2023/12/07	1	63.40	6	63.62	63.40	-5	1,758	-0.28%
2023/12/06	2	63.65	1	64.00	63.80	1	1,759	0.06%
2023/12/05	4	63.58	2	63.60	63.80	2	1,753	0.11%
2023/12/04	2	64.05	3.1	63.58	63.90	-1.1	1,752	-0.06%
2023/11/30	0	0.00	1	64.00	63.70	-1	1,746	-0.06%
2023/11/28	0	63.00	0	0.00	63.40	0	1,684	0.00%
2023/11/27	0	63.10	2	62.80	62.70	-2	1,681	-0.12%
2023/11/24	1	62.70	8	62.70	62.70	-7	1,696	-0.41%
2023/11/22	0	0.00	1	62.30	62.40	-1	1,725	-0.06%
2023/11/21	3.4	61.97	1	62.10	62.00	2.4	1,786	0.13%
2023/11/20	0	0.00	11	62.00	61.90	-11	1,821	-0.60%
2023/11/17	2	62.45	0	0.00	62.70	2	1,857	0.11%
2023/11/15	0	0.00	1	61.80	62.10	-1	1,815	-0.06%
2023/11/14	4	61.25	6	61.50	61.40	-2	1,789	-0.11%
2023/11/13	0.1	60.80	0	0.00	60.90	0.1	1,794	0.00%
2023/11/10	0	0.00	1.4	60.76	60.80	-1.4	1,801	-0.08%
2023/11/09	0	0.00	17	61.02	61.00	-17	1,820	-0.93%
2023/11/08	2	60.70	0	0.00	60.70	2	1,855	0.11%
2023/11/07	0	0.00	16	61.10	60.90	-16	1,888	-0.85%
2023/11/01	23	59.80	2	59.70	59.60	21	1,939	1.08%
2023/10/31	2	60.00	23	60.17	59.30	-21	1,940	-1.08%
2023/10/27	5	60.30	0	0.00	60.40	5	1,947	0.26%
2023/10/24	0	0.00	2	60.60	60.40	-2	1,993	-0.10%
2023/10/20	0	0.00	1	60.40	60.20	-1	2,028	-0.05%
2023/10/16	2	63.40	0	0.00	63.40	2	2,091	0.10%
2023/10/13	0	0.00	1	62.80	62.80	-1	2,071	-0.05%
2023/10/11	1	62.50	3	61.57	62.50	-2	2,147	-0.09%
2023/10/06	0	0.00	4.3	60.78	60.80	-4.3	2,107	-0.20%
2023/10/05	0.1	59.20	3	59.10	59.50	-2.9	2,053	-0.14%
2023/10/04	5	58.54	1	58.80	58.70	4	2,102	0.19%
2023/10/03	0	58.60	0	0.00	58.60	0	2,078	0.00%
2023/10/02	1	58.71	5	58.76	58.80	-4	2,058	-0.19%
2023/09/28	0	59.10	0	0.00	58.90	0	2,055	0.00%
2023/09/27	0	59.30	0	0.00	59.10	0	2,046	0.00%
2023/09/26	2	59.50	0	0.00	59.20	2	2,040	0.10%
2023/09/25	0	59.70	0	0.00	60.00	0	2,029	0.00%
2023/09/22	2	59.31	0	0.00	59.60	2	2,014	0.10%
2023/09/21	5.3	59.74	0	0.00	59.50	5.3	2,009	0.27%
2023/09/20	0	60.40	0	0.00	60.20	0	1,972	0.00%
2023/09/19	0	0.00	6	60.58	60.40	-6	1,964	-0.31%
2023/09/18	1	60.70	0	0.00	60.60	1	1,947	0.05%
2023/09/15	0	0.00	2	61.15	61.00	-2	1,945	-0.10%
2023/09/14	1	60.30	3	60.90	60.80	-2	1,887	-0.11%
2023/09/13	1	60.40	0	0.00	60.00	1	1,850	0.05%
2023/09/11	0	0.00	10	60.10	60.10	-10	1,838	-0.54%
2023/09/07	2	60.00	1	60.20	60.40	1	1,833	0.05%
2023/09/06	5	60.30	2	60.15	60.30	3	1,829	0.16%
2023/09/04	1	60.20	11	60.31	60.50	-10	1,834	-0.55%
2023/09/01	2	60.00	0	0.00	60.40	2	1,853	0.11%
2023/08/31	1	59.60	0	0.00	59.60	1	1,850	0.05%
2023/08/30	0	0.00	2	60.10	60.10	-2	1,837	-0.11%
2023/08/29	0	0.00	1	59.70	59.80	-1	1,818	-0.06%
2023/08/28	1	59.00	0	0.00	58.90	1	1,807	0.06%
2023/08/25	5.3	59.83	0	0.00	59.60	5.3	1,814	0.29%
2023/08/24	0.1	63.00	3	63.20	62.70	-2.9	1,752	-0.17%
2023/08/23	3	63.40	0	0.00	63.20	3	1,709	0.18%
2023/08/22	1	62.50	0	0.00	62.50	1	1,683	0.06%
2023/08/17	1	62.70	1	62.80	62.70	0	1,682	0.00%
2023/08/16	0	0.00	3	62.80	62.60	-3	1,668	-0.18%
2023/08/15	0	0.00	2	62.85	62.70	-2	1,658	-0.12%
2023/08/14	0	62.60	0	0.00	62.20	0	1,648	0.00%
2023/08/09	1	63.20	0	0.00	63.40	1	1,578	0.06%
2023/08/08	1	63.20	0	0.00	63.00	1	1,550	0.07%
2023/08/07	0	63.30	0	0.00	63.60	0	1,560	0.00%
2023/08/04	0	63.50	1	63.10	63.00	-1	1,567	-0.06%
2023/08/02	1	64.00	5	63.60	63.50	-4	1,595	-0.25%
2023/08/01	0.1	64.60	0	0.00	64.40	0.1	1,622	0.01%
2023/07/31	0	0.00	11	64.40	64.20	-11	1,630	-0.67%
2023/07/28	0	64.30	14.3	64.42	64.40	-14.3	1,628	-0.88%
2023/07/26	0.2	64.88	1.1	64.71	64.60	-0.9	1,614	-0.05%
2023/07/25	15.2	64.37	21	64.87	64.80	-5.8	1,620	-0.36%
2023/07/24	6	64.38	1	64.50	64.40	5	1,602	0.31%
2023/07/21	22.4	64.50	2	64.50	64.50	20.4	1,614	1.26%
2023/07/20	0	0.00	2	63.60	63.60	-2	1,583	-0.13%
2023/07/19	6	63.65	2	63.00	63.20	4	1,583	0.25%
2023/07/18	3.1	63.17	0	0.00	63.10	3.1	1,593	0.19%
2023/07/17	5	63.82	7	63.86	63.60	-2	1,580	-0.13%
2023/07/14	11	64.18	7	64.21	64.10	4	1,572	0.25%
2023/07/13	2	62.70	3.1	62.57	62.70	-1.1	1,466	-0.07%
2023/07/12	2	61.60	6.8	61.56	61.40	-4.8	1,432	-0.34%
2023/07/11	10	62.04	0.3	62.92	62.10	9.7	1,439	0.67%
2023/07/10	7	60.16	0	0.00	60.00	7	1,403	0.50%
2023/07/06	3	60.10	0.2	60.60	60.30	2.8	1,420	0.20%
2023/06/30	0.1	60.80	0.2	60.80	60.50	-0.1	1,430	-0.01%
2023/06/27	0.1	61.30	0	0.00	61.00	0.1	1,441	0.01%
2023/06/26	0	0.00	0.1	61.80	61.30	-0.1	1,446	-0.01%
2023/06/21	0	0.00	0	61.60	61.40	0	1,463	0.00%
2023/06/20	2	61.40	0	0.00	61.40	2	1,465	0.14%
2023/06/14	0	0.00	1	62.10	62.20	-1	1,468	-0.07%
2023/06/13	0	0.00	6	62.15	62.20	-6	1,478	-0.41%
2023/06/12	0	0.00	10	62.00	62.10	-10	1,472	-0.68%
2023/06/05	10	60.65	0	0.00	60.50	10	1,526	0.66%
2023/06/02	0	60.40	0	0.00	60.70	0	1,527	0.00%
2023/05/31	0	60.10	1	60.60	60.60	-1	1,529	-0.06%
2023/05/30	0	0.00	5	59.74	60.00	-5	1,503	-0.33%
2023/05/26	2	59.35	1	59.50	59.10	1	1,516	0.07%
2023/05/25	1	60.30	10	60.20	59.80	-9	1,510	-0.60%
2023/05/22	0.1	60.20	0	0.00	60.30	0.1	1,529	0.01%
2023/05/19	10	60.00	0.1	60.00	60.00	9.9	1,528	0.65%
2023/05/18	0	0.00	0.1	59.70	59.50	-0.1	1,525	-0.01%
2023/05/17	1	59.50	0	0.00	59.50	1	1,523	0.07%
2023/05/16	0.1	60.00	0	0.00	59.80	0.1	1,509	0.01%
2023/05/12	1	59.80	4	59.90	59.60	-3	1,504	-0.20%
2023/05/11	1	59.80	4	59.90	60.10	-3	1,501	-0.20%
2023/05/10	4	61.00	4	60.90	61.00	0	1,489	0.00%
2023/05/09	5	60.60	36	60.99	61.00	-31	1,482	-2.09%
2023/05/08	0	0.00	0.1	60.40	60.80	-0.1	1,463	-0.01%
2023/05/05	0	0.00	31	59.15	59.20	-31	1,444	-2.15%
2023/05/03	0	0.00	1	59.50	59.20	-1	1,478	-0.07%
2023/05/02	25	59.46	0	59.40	59.50	25	1,512	1.65%
2023/04/28	0	0.00	8	58.94	59.10	-8	1,515	-0.53%
2023/04/27	10	58.53	0	0.00	58.50	10	1,503	0.67%
2023/04/26	0	58.03	2	58.30	58.70	-2	1,497	-0.13%
2023/04/25	2	57.90	37	58.02	57.90	-35	1,470	-2.38%
2023/04/24	1	57.60	3	57.50	57.70	-2	1,447	-0.14%
2023/04/21	1	57.60	12	58.00	57.40	-11	1,444	-0.76%
2023/04/19	11	57.50	0	0.00	57.00	11	1,434	0.77%
2023/04/18	69	57.60	0	0.00	57.40	69	1,420	4.86%
2023/04/17	0.1	57.80	2	57.60	57.50	-1.9	1,427	-0.13%
2023/04/14	0	0.00	17	57.78	57.70	-17	1,417	-1.20%
2023/04/12	0	0.00	3	57.43	57.20	-3	1,382	-0.22%
2023/04/11	0.1	57.30	5	57.20	57.50	-4.9	1,387	-0.35%
2023/04/10	0	56.62	0	0.00	56.80	0	1,379	0.00%
2023/04/07	6	56.20	0	0.00	56.20	6	1,382	0.43%
2023/04/06	0	56.40	2	56.20	56.20	-2	1,382	-0.14%
2023/03/31	0	56.47	7	56.10	56.00	-7	1,379	-0.51%
2023/03/30	4	56.20	0	0.00	56.00	4	1,382	0.29%
2023/03/27	0	56.70	31	56.59	56.60	-31	1,391	-2.23%
2023/03/24	5	56.40	0	0.00	56.40	5	1,414	0.35%
2023/03/23	4	56.60	0	0.00	56.40	4	1,404	0.28%
2023/03/21	0	0.00	12	56.25	56.40	-12	1,401	-0.86%
2023/03/20	6	55.73	34	55.90	55.80	-28	1,399	-2.00%
2023/03/17	0	56.40	4	56.40	55.90	-4	1,398	-0.29%
2023/03/16	4	55.78	0	0.00	55.80	4	1,397	0.29%
2023/03/14	1	56.60	10	56.59	56.50	-9	1,423	-0.63%
2023/03/13	6.1	56.00	5.6	55.86	56.10	0.5	1,415	0.03%
2023/03/10	0.1	56.90	8.2	56.21	56.20	-8.1	1,410	-0.58%
2023/03/09	0	57.60	0.3	57.50	57.30	-0.3	1,399	-0.02%
2023/03/08	4.8	58.00	0	0.00	57.80	4.8	1,396	0.35%
2023/03/07	1.1	58.32	0	0.00	58.50	1.1	1,377	0.08%
2023/03/06	2	58.20	2	58.40	57.90	0	1,381	0.00%
2023/03/03	0	58.20	1	57.70	57.90	-1	1,383	-0.07%
2023/03/02	1	57.60	1	57.50	57.60	0	1,396	0.00%
2023/03/01	3	57.20	1	57.80	57.30	2	1,399	0.14%
2023/02/24	0	57.90	2	57.96	57.50	-2	1,395	-0.14%
2023/02/22	0	0.00	6	57.05	57.10	-6	1,378	-0.44%
2023/02/21	1	57.60	5	57.50	57.50	-4	1,366	-0.29%
2023/02/20	4	57.28	2	57.40	57.50	2	1,372	0.15%
2023/02/17	1	56.50	0	0.00	56.40	1	1,384	0.07%
2023/02/15	2	55.70	0	0.00	56.10	2	1,433	0.14%
2023/02/14	2	56.00	0.3	56.00	56.00	1.7	1,449	0.12%
2023/02/13	3	55.73	0	0.00	55.70	3	1,468	0.21%
2023/02/10	0	56.30	0	0.00	55.80	0	1,478	0.00%
2023/02/09	3	56.43	10	56.30	56.20	-7	1,480	-0.47%
2023/02/07	0.1	56.86	0	0.00	56.80	0.1	1,469	0.01%
2023/02/06	1	56.70	0	0.00	56.70	1	1,461	0.07%
2023/02/03	0.1	57.40	10	56.57	57.10	-9.9	1,449	-0.68%
2023/02/02	0	0.00	1	56.50	56.60	-1	1,415	-0.07%
2023/02/01	0.1	55.60	0	0.00	55.60	0.1	1,398	0.01%
2023/01/31	0.1	55.70	7	55.93	55.80	-6.9	1,389	-0.50%
2023/01/30	1	54.50	3	54.80	54.60	-2	1,353	-0.15%
2023/01/17	0	0.00	5	54.60	54.30	-5	1,349	-0.37%
2023/01/16	5.2	54.71	0	0.00	54.60	5.2	1,354	0.38%
2023/01/13	0	0.00	1	54.20	54.00	-1	1,353	-0.07%
2023/01/12	0	53.70	0	0.00	53.60	0	1,357	0.00%
2023/01/11	1	53.40	0	0.00	53.30	1	1,361	0.08%
2023/01/10	0	53.70	0	0.00	53.40	0	1,360	0.00%
2023/01/09	10	53.50	0	0.00	53.60	10	1,371	0.73%
2023/01/05	35.1	53.40	0	0.00	53.10	35.1	1,399	2.51%
2023/01/04	24.3	53.40	0	0.00	53.30	24.3	1,404	1.73%
2023/01/03	13	53.27	0	0.00	53.30	13	1,443	0.90%
2022/12/30	0	53.60	0	0.00	53.50	0	1,444	0.00%
2022/12/29	2	53.20	10	53.20	53.10	-8	1,443	-0.55%
2022/12/28	1.1	53.33	0	0.00	53.30	1.1	1,437	0.08%
2022/12/27	10	53.75	0.1	54.16	53.70	9.9	1,437	0.69%
2022/12/23	0	53.40	2	53.10	53.10	-2	1,470	-0.13%
2022/12/22	5	53.40	0	0.00	53.40	5	1,541	0.32%
2022/12/20	1	53.41	0	0.00	53.20	1	1,643	0.06%
2022/12/19	1	53.40	0	0.00	53.80	1	1,693	0.06%
2022/12/16	9.6	53.58	0	0.00	53.50	9.6	1,706	0.56%
2022/12/15	5	54.24	0	0.00	54.30	5	1,711	0.29%
2022/12/14	1	54.40	0	0.00	54.20	1	1,731	0.06%
2022/12/12	3	54.30	0	0.00	54.30	3	1,744	0.17%
2022/12/09	0	0.00	3	54.50	55.00	-3	1,779	-0.17%
2022/12/08	4.1	54.09	0	0.00	54.20	4.1	1,780	0.23%
2022/12/07	65	54.50	0	0.00	54.80	65	1,772	3.67%
2022/12/06	1	54.90	0	0.00	55.20	1	1,773	0.06%
2022/12/05	0	0.00	1	56.50	55.70	-1	1,748	-0.06%
2022/12/01	0	0.00	1	56.90	56.20	-1	1,788	-0.06%
2022/11/30	7	56.24	2	56.50	56.30	5	1,778	0.28%
2022/11/29	0	0.00	5	55.60	55.90	-5	1,762	-0.28%
2022/11/28	0	55.70	3	55.10	55.50	-3	1,765	-0.17%
2022/11/25	3	56.27	4	56.10	55.80	-1	1,793	-0.06%
2022/11/24	1	55.70	13	56.00	56.00	-12	1,818	-0.66%
2022/11/22	0	0.00	5	55.10	55.30	-5	1,852	-0.27%
2022/11/17	0	0.00	3.1	55.00	55.00	-3.1	2,028	-0.15%
2022/11/16	3	54.77	10	54.90	54.60	-7	2,077	-0.34%
2022/11/15	2	54.95	2	55.00	55.20	0	2,095	0.00%
2022/11/14	0	0.00	5	55.40	55.50	-5	2,094	-0.24%
2022/11/11	1	55.00	0	0.00	55.00	1	2,102	0.05%
2022/11/10	10	55.10	0	0.00	54.10	10	2,106	0.47%
2022/11/09	0	0.00	10	55.40	55.50	-10	2,106	-0.47%
2022/11/08	2	54.65	1.1	54.62	54.70	0.9	2,115	0.04%
2022/11/07	0	0.00	1	54.20	54.30	-1	2,126	-0.05%
2022/11/04	0	0.00	1	53.80	54.00	-1	2,141	-0.05%
2022/11/03	1	53.30	0	53.60	53.40	1	2,156	0.05%
2022/11/02	0	0.00	0	53.50	53.40	0	2,178	0.00%
2022/11/01	0	0.00	0	53.00	53.10	0	2,206	0.00%
2022/10/31	0	0.00	0	52.80	52.30	0	2,220	0.00%
2022/10/28	1	53.10	1.1	52.60	52.20	-0.1	2,252	0.00%
2022/10/27	2	52.20	3	52.43	52.20	-1	2,266	-0.04%
2022/10/26	2	51.70	0	0.00	51.80	2	2,284	0.09%
2022/10/25	0	51.50	14	51.89	51.10	-14	2,290	-0.61%
2022/10/24	0	0.00	2	52.60	51.80	-2	2,305	-0.09%
2022/10/21	2	50.80	1	52.20	51.60	1	2,323	0.04%
2022/10/20	9.1	50.97	4	50.80	50.90	5.1	2,327	0.22%
2022/10/19	1	51.80	0.1	52.30	51.50	0.9	2,330	0.04%
2022/10/18	1	51.60	0.1	51.70	51.90	0.9	2,330	0.04%
2022/10/17	6	50.84	0	0.00	51.60	6	2,324	0.26%
2022/10/14	2	51.85	3	52.00	51.60	-1	2,318	-0.04%
2022/10/13	2.1	51.63	0	0.00	51.60	2.1	2,317	0.09%
2022/10/12	6	52.72	1	53.10	52.80	5	2,299	0.22%
2022/10/11	4.1	53.52	0	0.00	53.30	4.1	2,288	0.18%
2022/10/07	1	55.10	0	0.00	54.50	1	2,256	0.04%
2022/10/06	11	55.08	0	0.00	54.90	11	2,277	0.48%
2022/10/05	2	55.20	0	0.00	54.90	2	2,297	0.09%
2022/10/04	0	0.00	19	54.85	55.00	-19	2,325	-0.82%
2022/10/03	20	54.38	0	0.00	54.30	20	2,357	0.85%
2022/09/30	0	0.00	2	54.65	55.10	-2	2,379	-0.08%
2022/09/29	42	55.47	7	54.29	54.50	35	2,434	1.44%
2022/09/28	6.5	54.06	20	53.50	53.40	-13.5	2,398	-0.56%
2022/09/27	15	55.13	0	0.00	55.00	15	2,384	0.63%
2022/09/26	12.1	56.23	30	55.90	55.90	-17.9	2,376	-0.75%
2022/09/23	7	58.60	0	0.00	58.10	7	2,352	0.30%
2022/09/22	6.1	58.88	152	58.51	58.80	-145.9	2,365	-6.17%	大賣/鉅額交易
2022/09/21	11	59.93	0	0.00	59.60	11	2,353	0.47%
2022/09/20	0	60.50	0	0.00	60.10	0	2,374	0.00%
2022/09/16	4	60.98	0	0.00	60.30	4	2,426	0.17%
2022/09/15	2	61.20	0	0.00	61.30	2	2,423	0.08%
2022/09/14	5	61.46	0	0.00	61.10	5	2,450	0.21%
2022/09/13	1	62.00	0	0.00	61.90	1	2,484	0.04%
2022/09/07	4.1	60.40	0	0.00	60.10	4.1	2,595	0.16%
2022/09/06	3	61.10	1	61.00	61.00	2	2,591	0.08%
2022/09/05	1	61.70	1	61.70	61.70	0	2,601	0.00%
2022/09/02	0.1	62.25	0	0.00	61.90	0.1	2,620	0.00%
2022/09/01	5.1	62.53	0	0.00	62.00	5.1	2,620	0.19%
2022/08/31	4.1	63.20	0	0.00	62.90	4.1	2,598	0.16%
2022/08/30	51	63.99	0	0.00	63.70	51	2,589	1.97%
2022/08/29	2.1	63.40	0.1	64.10	63.50	2	2,608	0.08%
2022/08/26	0.1	64.00	0	0.00	64.10	0.1	2,603	0.00%
2022/08/25	10	65.80	2	65.50	65.90	8	2,593	0.31%
2022/08/24	63	65.47	0.2	65.60	64.70	62.8	2,526	2.49%
2022/08/23	4	65.48	0	0.00	65.10	4	2,464	0.16%
2022/08/22	1	66.20	0	0.00	66.10	1	2,433	0.04%
2022/08/19	8	66.38	0	0.00	66.20	8	2,430	0.33%
2022/08/18	1	66.50	0	0.00	66.30	1	2,441	0.04%
2022/08/17	1.7	66.56	0	0.00	66.40	1.7	2,449	0.07%
2022/08/16	6	66.52	1	66.40	66.20	5	2,454	0.20%
2022/08/12	10	66.70	3	66.70	66.30	7	2,457	0.28%
2022/08/11	0	0.00	1	65.70	65.50	-1	2,472	-0.04%
2022/08/08	0	0.00	1	63.00	63.60	-1	2,560	-0.04%
2022/08/05	1	63.80	0	0.00	63.80	1	2,622	0.04%
2022/08/04	0.2	62.70	1	63.40	63.40	-0.8	2,695	-0.03%
2022/08/03	1	62.80	0	0.00	63.20	1	2,800	0.04%
2022/08/02	0.1	63.60	0	0.00	63.50	0.1	2,995	0.00%
2022/08/01	3	64.90	4	64.60	64.60	-1	3,145	-0.03%
2022/07/28	2	64.20	2.2	64.10	64.20	-0.2	3,280	-0.01%
2022/07/26	1	63.60	0	0.00	62.90	1	3,326	0.03%
2022/07/25	0	0.00	10	63.30	63.30	-10	3,377	-0.30%
2022/07/21	0	0.00	1	62.00	62.00	-1	3,623	-0.03%
2022/07/18	1	60.60	0	0.00	61.00	1	3,918	0.03%
2022/07/15	0	0.00	1	61.30	61.00	-1	4,070	-0.02%
2022/07/14	0	0.00	5	61.34	61.90	-5	4,198	-0.12%
2022/07/13	10	60.80	5	61.00	60.50	5	4,339	0.12%
2022/07/12	8	59.95	0	0.00	60.00	8	4,580	0.18%
2022/07/11	10	63.23	10	62.04	61.90	0	4,737	0.00%
2022/07/08	0	62.50	1	62.60	61.40	-1	4,843	-0.02%
2022/07/07	1.2	61.34	0	0.00	62.00	1.2	5,086	0.02%
2022/07/06	1	61.80	0	0.00	61.90	1	5,572	0.02%
2022/07/04	1	62.28	1	62.20	62.10	0	7,200	0.00%
2022/07/01	2	63.00	4	63.25	62.30	-2	7,394	-0.03%
2022/06/30	1	64.00	0	0.00	63.90	1	7,629	0.01%
2022/06/28	4	66.00	1	65.70	65.70	3	7,845	0.04%
2022/06/27	1	65.50	14	65.39	65.40	-13	8,278	-0.16%
2022/06/24	0	0.00	2	65.70	65.70	-2	8,853	-0.02%
2022/06/23	1	64.80	0	0.00	64.80	1	8,987	0.01%
2022/06/22	0	0.00	12	65.93	66.00	-12	9,014	-0.13%
2022/06/21	0	0.00	5	65.02	65.80	-5	9,128	-0.05%
2022/06/20	6	66.04	0	0.00	64.30	6	9,327	0.06%
2022/06/17	8	66.71	10	66.50	67.50	-2	9,515	-0.02%
2022/06/16	0	0.00	23	67.55	67.50	-23	9,506	-0.24%
2022/06/15	0	0.00	3	68.20	68.50	-3	9,674	-0.03%
2022/06/14	3	67.23	1	67.10	67.60	2	9,717	0.02%
2022/06/13	22	67.73	1	67.60	67.80	21	9,844	0.21%
2022/06/10	0	69.10	0	0.00	69.00	0	10,198	0.00%
2022/06/09	0	68.60	6	68.80	69.20	-6	10,683	-0.06%
2022/06/08	0	68.70	2	68.55	69.00	-2	10,714	-0.02%
2022/06/07	24	68.26	2.1	68.16	68.10	21.9	10,748	0.20%
2022/06/06	15	69.50	15	69.90	69.60	0	10,846	0.00%
2022/06/02	1	69.10	0	0.00	69.30	1	10,888	0.01%
2022/06/01	0	0.00	1	69.40	69.40	-1	10,932	-0.01%
2022/05/31	16	68.93	18	69.35	69.80	-2	10,936	-0.02%
2022/05/30	1	69.80	40	69.68	69.80	-39	10,924	-0.36%
2022/05/27	36	69.25	6	69.70	69.20	30	10,979	0.27%
2022/05/26	3	69.63	5	69.08	68.90	-2	10,986	-0.02%
2022/05/25	0	0.00	26	68.93	69.20	-26	11,013	-0.24%
2022/05/24	34	68.43	4	68.80	68.70	30	11,020	0.27%
2022/05/23	4	68.93	5	69.56	69.70	-1	10,970	-0.01%
2022/05/20	2	69.40	2	69.05	69.00	0	10,950	0.00%
2022/05/19	14	68.66	10	68.90	69.10	4	10,926	0.04%
2022/05/18	24	69.00	15	69.42	70.30	9	10,890	0.08%
2022/05/17	0	0.00	10	68.32	68.80	-10	10,856	-0.09%
2022/05/16	4	67.53	2	67.85	67.40	2	10,801	0.02%
2022/05/13	24.5	67.85	32	67.20	67.60	-7.5	10,748	-0.07%
2022/05/12	2	68.30	44	68.94	68.20	-42	10,663	-0.39%
2022/05/11	9.1	68.68	19	69.13	71.10	-9.9	10,578	-0.09%
2022/05/10	20.3	68.07	14	69.01	69.70	6.3	10,448	0.06%
2022/05/09	20.2	73.47	5	73.88	71.60	15.2	10,226	0.15%
2022/05/06	21.1	77.20	38.1	76.96	77.10	-17.1	10,051	-0.17%
2022/05/05	0	0.00	13	76.50	76.80	-13	9,958	-0.13%
2022/05/04	0.1	75.10	4	75.40	75.90	-3.9	9,932	-0.04%
2022/05/03	5	73.84	0	0.00	74.30	5	9,954	0.05%
2022/04/29	16	75.54	6.1	74.88	74.90	9.9	9,976	0.10%
2022/04/28	11	75.52	19	75.75	75.80	-8	9,974	-0.08%
2022/04/27	9	72.36	2	73.00	72.70	7	9,845	0.07%
2022/04/26	5.1	73.67	0	0.00	73.60	5.1	9,796	0.05%
2022/04/25	7	73.40	4.5	73.77	73.00	2.5	9,748	0.03%
2022/04/22	17	75.84	11	75.95	75.40	6	9,653	0.06%
2022/04/21	19.2	78.33	9	77.90	77.60	10.2	9,609	0.11%
2022/04/20	8	79.30	18.4	79.65	79.70	-10.4	9,547	-0.11%
2022/04/19	64	78.11	63.6	78.09	78.40	0.5	9,594	0.00%
2022/04/18	49	79.81	32	79.08	78.60	17	9,552	0.18%
2022/04/15	18	78.97	22	79.47	78.40	-4	9,397	-0.04%
2022/04/14	9	78.98	36	78.98	78.60	-27	9,244	-0.29%
2022/04/13	39	78.87	45	79.11	78.80	-6	9,109	-0.07%
2022/04/12	142.1	78.43	70.1	79.17	79.20	72	8,838	0.81%	大買/
2022/04/11	188.4	83.00	180.1	83.25	82.80	8.3	8,298	0.10%	大買/大賣/
2022/04/08	98.5	78.25	171.2	79.36	80.00	-72.7	7,229	-1.01%	大賣/
2022/04/07	49.2	76.84	36	76.15	75.10	13.2	6,642	0.20%
2022/04/06	18	76.85	45	76.48	77.10	-27	6,431	-0.42%
2022/04/01	33	73.60	17	73.82	73.70	16	6,169	0.26%
2022/03/31	70	74.82	43	74.18	73.30	27	6,084	0.44%
2022/03/30	126	75.34	74	75.03	74.90	52	5,916	0.88%	大買/
2022/03/29	96	77.51	159.4	78.06	79.10	-63.4	5,462	-1.16%	大賣/
2022/03/28	16	75.02	25	75.42	75.90	-9	4,853	-0.19%
2022/03/25	1	74.40	12	73.75	74.50	-11	4,697	-0.23%
2022/03/24	19	75.10	29	74.85	74.20	-10	4,677	-0.21%
2022/03/23	30.2	74.39	4	74.48	73.80	26.2	4,646	0.56%
2022/03/22	8	75.26	65	75.34	76.80	-57	4,421	-1.29%
2022/03/21	57	72.18	60	72.59	72.60	-3	4,172	-0.07%
2022/03/18	38	71.79	23	72.33	70.40	15	4,123	0.36%
2022/03/17	1	72.80	9	72.62	72.90	-8	3,977	-0.20%
2022/03/16	17	73.34	17	73.58	72.50	0	3,915	0.00%
2022/03/15	107.4	76.22	76	75.65	73.40	31.4	3,776	0.83%	大買/
2022/03/14	139.6	74.71	163.6	76.13	76.60	-24	3,428	-0.70%	大買/大賣/
2022/03/11	6	71.73	49.5	71.83	71.70	-43.5	2,950	-1.47%
2022/03/10	0	0.00	3	71.70	71.70	-3	2,910	-0.10%
2022/03/09	201	72.34	210	70.64	70.90	-9	2,864	-0.31%	大買/大賣/
2022/03/08	6	69.50	6.1	69.44	68.90	-0.1	2,726	0.00%
2022/03/07	2	70.10	59	70.23	70.20	-57	2,684	-2.12%
2022/03/04	0	0.00	20	69.90	69.90	-20	2,655	-0.75%
2022/03/03	1.7	70.52	37	70.41	70.60	-35.3	2,686	-1.31%
2022/03/02	8	70.30	13.8	70.52	70.80	-5.8	2,732	-0.21%
2022/03/01	1	69.80	2.2	69.90	69.70	-1.2	2,684	-0.04%
2022/02/25	0	0.00	11.4	68.96	68.40	-11.4	2,704	-0.42%
2022/02/24	1.1	66.92	0	0.00	67.00	1.1	2,706	0.04%
2022/02/22	1.1	67.81	0	0.00	68.10	1.1	2,725	0.04%
2022/02/21	1	68.40	0	0.00	68.60	1	2,753	0.04%
2022/02/17	0	0.00	1	68.70	68.70	-1	2,891	-0.03%
2022/02/16	0	0.00	2	68.25	68.40	-2	2,951	-0.07%
2022/02/14	11	67.89	2	67.90	67.80	9	3,051	0.29%
2022/02/11	0	0.00	4	68.63	68.60	-4	3,131	-0.13%
2022/02/10	5	68.60	0	0.00	68.00	5	3,252	0.15%
2022/02/08	0	68.10	10	68.20	68.10	-10	3,553	-0.28%
2022/02/07	1	67.00	1	67.50	67.40	0	3,572	0.00%
2022/01/26	1	66.50	1	66.00	66.80	0	3,574	0.00%
2022/01/25	15.1	65.55	2	65.50	65.00	13.1	3,579	0.36%
2022/01/24	3.1	66.34	2	66.20	66.40	1.1	3,535	0.03%
2022/01/21	2.1	67.60	0	0.00	67.30	2.1	3,535	0.06%
2022/01/20	7.1	68.12	0	0.00	68.00	7.1	3,501	0.20%
2022/01/19	2.1	68.76	0	0.00	68.60	2.1	3,488	0.06%
2022/01/18	21.1	69.01	2	69.20	69.00	19.1	3,495	0.55%
2022/01/17	16.1	69.38	10	69.43	69.50	6.1	3,517	0.17%
2022/01/14	10.2	70.32	11	70.44	69.60	-0.9	3,578	-0.02%
2022/01/13	23.3	71.89	27	71.84	71.60	-3.7	3,646	-0.10%
2022/01/12	211	72.87	308	72.35	72.80	-97	3,631	-2.67%	大買/大賣/
2022/01/11	31	71.41	30	72.41	72.00	1	3,572	0.03%
2022/01/10	122	71.43	77.5	71.61	71.30	44.5	3,506	1.27%	大買/
2022/01/07	7	70.69	19	70.24	70.00	-12	3,491	-0.34%
2022/01/04	7	68.83	6	69.08	68.90	1	3,844	0.03%
2022/01/03	28	69.54	0	0.00	69.40	28	3,958	0.71%
2021/12/30	8	70.36	31	70.27	70.00	-23	4,129	-0.56%
2021/12/29	6	69.47	0.4	69.60	69.80	5.6	4,301	0.13%
2021/12/28	5.3	68.71	2	68.65	68.90	3.3	4,478	0.07%
2021/12/27	11	69.00	0	0.00	68.90	11	4,789	0.23%
2021/12/24	0.1	69.10	0	0.00	68.70	0.1	4,933	0.00%
2021/12/23	5	69.30	1	69.10	69.10	4	5,133	0.08%
2021/12/22	0	0.00	1	69.70	69.50	-1	5,381	-0.02%
2021/12/21	1	69.90	10	70.00	70.00	-9	5,476	-0.16%
2021/12/20	28	70.03	128	70.02	69.30	-100	5,501	-1.82%	大賣/
2021/12/17	111	70.96	31	70.63	70.50	80	5,483	1.46%	大買/
2021/12/16	3	69.43	200	69.28	69.30	-197	5,428	-3.63%	大賣/鉅額交易
2021/12/15	0	69.00	4	69.55	69.30	-4	5,436	-0.07%
2021/12/14	201	69.44	0.1	69.50	69.10	200.9	5,456	3.68%	大買/鉅額交易
2021/12/13	0	0.00	0.3	69.43	69.00	-0.3	5,456	-0.01%
2021/12/10	3	68.17	0	0.00	68.20	3	5,494	0.06%
2021/12/09	3	68.90	2	68.80	68.50	1	5,513	0.02%
2021/12/08	0	0.00	5	69.30	69.10	-5	5,529	-0.09%
2021/12/07	0	0.00	5	67.90	68.50	-5	5,507	-0.09%
2021/12/06	2	68.05	10	68.00	68.50	-8	5,499	-0.15%
2021/12/03	6.1	68.12	0.4	68.70	68.60	5.7	5,510	0.10%
2021/12/02	1	68.21	0	0.00	67.80	1	5,502	0.02%
2021/12/01	11	68.00	0	0.00	68.60	11	5,499	0.20%
2021/11/30	72	69.02	1	69.20	68.30	71	5,490	1.29%
2021/11/29	4.1	68.83	1.1	68.63	68.50	3	5,463	0.05%
2021/11/26	83	70.98	82	70.51	70.50	1	5,419	0.02%
2021/11/25	1	70.70	64	70.21	70.30	-63	5,385	-1.17%
2021/11/24	63	70.72	7	70.11	70.60	56	5,409	1.04%
2021/11/23	6	70.37	6.9	70.17	69.40	-0.9	5,391	-0.02%
2021/11/22	2	69.20	3	69.00	68.90	-1	5,343	-0.02%
2021/11/19	0.2	68.57	30	68.55	68.70	-29.9	5,333	-0.56%
2021/11/18	2	69.00	14	68.59	69.00	-12	5,308	-0.23%
2021/11/17	4.2	67.86	0	0.00	67.80	4.2	5,281	0.08%
2021/11/16	6.5	68.69	14	68.71	68.70	-7.5	5,266	-0.14%
2021/11/15	5.1	69.78	0	0.00	69.50	5.1	5,197	0.10%
2021/11/12	2	70.85	3	70.97	70.80	-1	5,153	-0.02%
2021/11/11	5	70.76	1	71.40	71.40	4	5,135	0.08%
2021/11/10	12	71.58	10	71.55	71.70	2	5,072	0.04%
2021/11/09	3	71.26	34.3	70.80	71.80	-31.3	4,991	-0.63%
2021/11/08	9.1	71.00	12	71.17	69.80	-2.9	4,863	-0.06%
2021/11/05	22	68.38	9	68.08	68.50	13	4,598	0.28%
2021/11/04	3	67.17	1	67.40	67.40	2	4,570	0.04%
2021/11/03	3	67.17	3	67.43	67.50	0	4,558	0.00%
2021/11/02	4.2	67.67	10	68.00	67.40	-5.9	4,539	-0.13%
2021/11/01	4	68.00	10	68.11	68.40	-6	4,503	-0.13%
2021/10/29	2.2	68.06	6	68.00	67.90	-3.9	4,477	-0.09%
2021/10/28	1	68.10	1	69.20	69.10	0	4,426	0.00%
2021/10/27	13	69.33	4	68.85	68.80	9	4,402	0.20%
2021/10/26	2	69.80	12	69.88	70.20	-10	4,387	-0.23%
2021/10/25	5	70.14	1	70.10	70.20	4	4,358	0.09%
2021/10/22	10	69.89	44	69.81	69.30	-34	4,326	-0.79%
2021/10/21	35	70.76	10.1	69.94	70.40	25	4,270	0.58%
2021/10/20	15.1	69.17	5	69.42	69.20	10.1	4,160	0.24%
2021/10/19	14	69.14	12	69.25	70.00	2	4,147	0.05%
2021/10/18	21	67.34	1	67.70	67.70	20	4,096	0.49%
2021/10/15	25	67.79	15	67.30	67.50	10	4,087	0.24%
2021/10/14	29	69.40	56	68.14	67.00	-27	4,003	-0.67%
2021/10/13	9	69.76	4	70.38	70.30	5	3,799	0.13%
2021/10/12	2	69.80	1	69.90	69.60	1	3,709	0.03%
2021/10/08	12	68.58	12	69.15	69.90	0	3,641	0.00%
2021/10/07	13	70.55	3	70.40	70.00	10	3,511	0.28%
2021/10/06	12	70.95	8	70.28	71.00	4	3,343	0.12%
2021/10/05	11	69.36	29.2	69.19	70.00	-18.2	3,151	-0.58%
2021/10/04	19	68.44	19	69.02	69.50	0	3,000	0.00%
2021/10/01	9	66.00	16	65.90	65.60	-7	2,686	-0.26%
2021/09/30	118	66.91	117	66.54	67.80	1	2,544	0.04%	大買/大賣/
2021/09/29	54	64.83	88	65.58	65.10	-34	2,332	-1.46%
2021/09/28	15	63.01	61	63.02	63.10	-46	2,081	-2.21%
2021/09/27	7	61.66	5	61.70	61.70	2	1,995	0.10%
2021/09/24	19	61.01	19	60.74	60.60	0	1,964	0.00%
2021/09/23	14	59.46	22	60.04	61.00	-8	1,946	-0.41%
2021/09/22	11	58.28	0	0.00	58.80	11	1,903	0.58%
2021/09/17	2	58.50	7	58.90	58.90	-5	1,881	-0.27%
2021/09/16	1	58.70	102	58.84	58.90	-101	1,873	-5.39%	大賣/鉅額交易
2021/09/15	105	59.16	10.1	58.72	58.90	94.9	1,874	5.06%	大買/
2021/09/14	0	0.00	3.4	57.88	57.80	-3.4	1,830	-0.18%
2021/09/13	0	0.00	1	57.40	57.30	-1	1,816	-0.06%
2021/09/09	2	55.50	0	0.00	55.50	2	1,848	0.11%
2021/09/08	0.2	55.79	0	0.00	55.80	0.2	1,890	0.01%
2021/09/06	0	0.00	1	56.40	56.10	-1	1,914	-0.05%
2021/09/03	0.2	56.06	1	56.30	56.30	-0.8	1,909	-0.04%
2021/09/01	1.1	56.41	0	0.00	56.40	1.1	1,905	0.06%
2021/08/31	2	56.20	2	55.70	56.50	0	1,900	0.00%
2021/08/30	3.3	55.79	0	0.00	55.60	3.3	1,898	0.17%
2021/08/27	0.3	58.00	1	57.90	57.80	-0.7	1,857	-0.04%
2021/08/26	2.1	57.51	25	57.84	57.80	-22.9	1,850	-1.24%
2021/08/25	0.3	57.90	25.1	57.66	57.80	-24.8	1,861	-1.33%
2021/08/24	1	57.30	1	57.30	57.40	0	1,871	0.00%
2021/08/23	2	57.10	21	57.38	57.40	-19	1,894	-1.00%
2021/08/20	24	56.54	20.1	56.90	56.50	3.9	1,904	0.20%
2021/08/19	1	57.60	0	0.00	57.10	1	1,894	0.05%
2021/08/17	1	57.30	0	0.00	57.40	1	1,872	0.05%
2021/08/16	1	57.80	0	0.00	57.30	1	1,870	0.05%
2021/08/11	4	58.05	3	58.27	58.30	1	1,911	0.05%
2021/08/10	2	58.25	0	0.00	58.20	2	1,965	0.10%
2021/08/09	1	58.70	1	58.70	58.70	0	2,061	0.00%
2021/08/05	47	59.66	2.1	59.70	59.80	44.9	2,234	2.01%
2021/08/04	10.2	60.30	0	0.00	60.10	10.2	2,425	0.42%
2021/08/03	33	59.96	0	0.00	60.10	33	2,543	1.30%
2021/07/28	23	58.48	4.1	58.70	58.70	19	2,801	0.68%
2021/07/26	14	60.27	0	0.00	59.60	14	2,972	0.47%
2021/07/23	6	60.27	14	60.69	60.20	-8	3,034	-0.26%
2021/07/22	123	61.53	140.1	60.90	61.30	-17.1	3,090	-0.55%	大買/大賣/
2021/07/21	0	0.00	25	59.88	60.00	-25	3,133	-0.80%
2021/07/20	1	59.10	3	59.10	59.10	-2	3,150	-0.06%
2021/07/19	20	60.00	23.1	59.72	59.70	-3.1	3,243	-0.10%
2021/07/16	1	58.90	2	59.20	59.50	-1	3,429	-0.03%
2021/07/15	0	0.00	6	58.80	58.90	-6	3,568	-0.17%
2021/07/14	1	58.00	0	0.00	58.10	1	3,762	0.03%
2021/07/13	0	0.00	5	58.60	58.50	-5	3,964	-0.13%
2021/07/09	2	58.10	3	58.70	57.80	-1	4,037	-0.02%
2021/07/08	0	0.00	1	58.90	58.90	-1	4,075	-0.02%
2021/07/07	0	0.00	0	58.90	58.70	0	4,152	0.00%
2021/07/06	0	0.00	2	59.00	59.00	-2	4,201	-0.05%
2021/07/05	0	0.00	2	59.20	58.70	-2	4,263	-0.05%
2021/07/02	0	0.00	1	58.60	58.60	-1	4,387	-0.02%
2021/07/01	5	58.54	1	59.30	58.50	4	4,447	0.09%
2021/06/30	0	0.00	1	58.80	58.90	-1	4,529	-0.02%
2021/06/29	8	58.25	0	0.00	58.00	8	4,547	0.18%
2021/06/28	1	58.10	0	0.00	58.40	1	4,578	0.02%
2021/06/25	1	58.90	4	58.90	58.70	-3	4,650	-0.06%
2021/06/24	0	0.00	3.1	58.50	58.60	-3.1	4,652	-0.07%
2021/06/23	0	0.00	3	58.17	58.30	-3	4,656	-0.06%
2021/06/22	0	0.00	10.1	57.73	57.30	-10.1	4,636	-0.22%
2021/06/21	0	0.00	1.1	57.21	57.10	-1.1	4,640	-0.02%
2021/06/18	1	57.70	0	0.00	57.10	1	4,667	0.02%
2021/06/17	3	58.43	1	58.40	58.50	2	4,653	0.04%
2021/06/15	1	56.40	0	0.00	57.50	1	4,767	0.02%
2021/06/11	1	56.60	1	56.60	56.90	0	4,778	0.00%
2021/06/10	0	0.00	1	56.80	57.00	-1	4,796	-0.02%
2021/06/07	1	56.70	5	56.10	56.50	-4	4,853	-0.08%
2021/06/03	1	57.20	2	56.95	57.30	-1	4,867	-0.02%
2021/06/02	0	0.00	2	56.30	56.60	-2	4,880	-0.04%
2021/05/31	1	56.00	18	56.01	55.40	-17	4,888	-0.35%
2021/05/27	0	0.00	3	55.60	55.60	-3	4,940	-0.06%
2021/05/25	0	0.00	2	55.60	55.70	-2	4,978	-0.04%
2021/05/21	0	0.00	5	55.76	55.30	-5	5,062	-0.10%
2021/05/20	1	54.90	0	0.00	55.00	1	5,112	0.02%
2021/05/18	0.2	55.40	2	55.15	55.60	-1.8	5,113	-0.04%
2021/05/17	8	53.64	16	53.99	54.00	-8	5,107	-0.16%
2021/05/14	12	56.20	4	56.98	56.20	8	5,020	0.16%
2021/05/13	6	57.05	2	55.70	56.20	4	4,975	0.08%
2021/05/12	30	56.62	0	0.00	56.50	30	4,852	0.62%
2021/05/11	7	60.47	119	61.70	60.00	-112	4,677	-2.39%	大賣/鉅額交易
2021/05/10	72	62.05	39	61.84	62.30	33	4,576	0.72%
2021/05/07	0	0.00	22	60.03	60.30	-22	4,485	-0.49%
2021/05/06	0	0.00	2	58.95	59.00	-2	4,454	-0.04%
2021/05/05	1	57.90	2	57.40	57.80	-1	4,413	-0.02%
2021/05/04	8	58.58	32	57.71	57.20	-24	4,368	-0.55%
2021/05/03	0	0.00	3	61.10	60.40	-3	4,225	-0.07%
2021/04/29	1	60.40	2	60.50	61.00	-1	4,182	-0.02%
2021/04/28	103	62.47	173	61.42	61.50	-70	4,113	-1.70%	大買/大賣/
2021/04/27	6	61.13	5	61.24	61.50	1	4,060	0.02%
2021/04/26	66	60.08	2	60.15	60.50	64	3,962	1.61%
2021/04/23	14	59.91	0	0.00	60.00	14	3,940	0.36%
2021/04/22	11	60.30	12	60.34	59.90	-1	3,918	-0.03%
2021/04/21	22	61.00	8	61.13	61.20	14	3,753	0.37%
2021/04/20	7	59.74	0	0.00	60.30	7	3,719	0.19%
2021/04/19	3	60.93	149	60.96	61.30	-146	3,555	-4.11%	大賣/鉅額交易
2021/04/16	3	58.60	9	58.44	58.50	-6	3,374	-0.18%
2021/04/14	5	57.26	1	56.70	57.70	4	3,316	0.12%
2021/04/13	0	0.00	10	57.87	58.00	-10	3,276	-0.31%
2021/04/12	10	57.88	2	58.10	58.30	8	3,211	0.25%
2021/04/09	6	58.18	25.3	58.47	58.30	-19.3	3,198	-0.60%
2021/04/08	0	0.00	49	58.12	58.20	-49	3,163	-1.55%
2021/04/07	1	56.60	14	56.86	57.00	-13	3,083	-0.42%
2021/04/06	4.2	56.26	39	56.98	56.80	-34.9	3,022	-1.15%
2021/04/01	3	56.50	22	56.59	56.20	-19	2,974	-0.64%
2021/03/31	2.1	55.61	2	56.05	56.50	0.1	2,953	0.00%
2021/03/30	1	56.20	28	55.98	56.30	-27	2,908	-0.93%
2021/03/29	4	54.50	15	55.03	55.10	-11	2,840	-0.39%
2021/03/25	0	54.10	0	0.00	54.00	0	2,870	0.00%
2021/03/24	6	53.90	0	0.00	54.00	6	2,883	0.21%
2021/03/23	2	54.20	0	0.00	53.80	2	2,889	0.07%
2021/03/22	9	54.39	4	54.20	54.90	5	2,863	0.17%
2021/03/19	0	0.00	2	55.20	54.60	-2	2,855	-0.07%
2021/03/18	0	0.00	19	55.13	55.60	-19	2,799	-0.68%
2021/03/17	0	0.00	2	54.30	54.00	-2	2,722	-0.07%
2021/03/16	0	0.00	2	54.20	53.90	-2	2,746	-0.07%
2021/03/15	0	53.70	17	53.60	54.00	-17	2,817	-0.60%
2021/03/12	1	53.70	0	0.00	53.90	1	2,972	0.03%
2021/03/11	0	0.00	4	53.90	53.80	-4	3,022	-0.13%
2021/03/10	2	53.40	0	0.00	53.40	2	3,048	0.07%
2021/03/09	2	52.85	8	53.36	53.30	-6	3,052	-0.20%
2021/03/08	1	53.20	2	53.65	53.20	-1	3,029	-0.03%
2021/03/05	2	52.65	1	53.20	53.10	1	3,003	0.03%
2021/03/04	3.1	52.97	200	52.86	53.10	-197	3,029	-6.50%	大賣/鉅額交易
2021/03/03	201	53.66	1	53.70	53.30	200	3,050	6.56%	大買/鉅額交易
2021/03/02	7.1	53.34	2	53.11	53.10	5	2,955	0.17%
2021/02/26	12	52.61	0	0.00	53.40	12	2,948	0.41%
2021/02/25	22	53.20	1	53.70	53.50	21	2,927	0.72%
2021/02/24	8	53.41	1	53.10	53.30	7	2,916	0.24%
2021/02/23	44	53.72	43	53.40	53.80	1	2,906	0.03%
2021/02/22	13	53.18	55	53.26	53.10	-42	2,828	-1.48%
2021/02/19	33	52.29	31	52.10	52.90	2	2,778	0.07%
2021/02/18	77	52.77	1	52.80	52.70	76	2,784	2.73%
2021/02/17	45	52.00	30	51.65	52.50	15	2,791	0.54%
2021/02/05	0	0.00	10	50.92	51.20	-10	2,747	-0.36%
2021/02/04	2	50.80	1	50.90	51.00	1	2,750	0.04%
2021/02/02	0	0.00	30	51.30	51.30	-30	2,823	-1.06%
2021/02/01	21	50.12	2	50.50	50.50	19	2,835	0.67%
2021/01/29	3.1	50.06	20	50.15	50.30	-16.9	2,829	-0.60%
2021/01/28	3	50.40	60	50.32	50.30	-57	2,808	-2.03%
2021/01/27	2	50.85	0	0.00	50.90	2	2,779	0.07%
2021/01/26	45	50.79	0	0.00	50.50	45	2,783	1.62%
2021/01/25	5	51.00	0	0.00	51.20	5	2,765	0.18%
2021/01/22	42	51.05	0	0.00	51.10	42	2,803	1.50%
2021/01/21	2	51.50	0	0.00	51.50	2	2,784	0.07%
2021/01/20	32	51.56	0	0.00	51.50	32	2,763	1.16%
2021/01/19	20.1	52.50	0	0.00	52.60	20.1	2,714	0.74%
2021/01/18	25	51.99	24	51.92	52.40	1	2,739	0.04%
2021/01/15	51	52.62	0	0.00	52.70	51	2,722	1.87%
2021/01/14	13	52.81	0	0.00	53.10	13	2,699	0.48%
2021/01/13	31	52.61	143	52.81	53.00	-112	2,679	-4.18%	大賣/鉅額交易
2021/01/12	67	53.53	0	0.00	53.40	67	2,578	2.60%
2021/01/11	50	54.30	0	54.90	54.50	50	2,555	1.96%
2021/01/08	0	0.00	71	53.95	54.50	-71	2,540	-2.80%
2021/01/07	0	0.00	1	54.00	54.10	-1	2,524	-0.04%
2021/01/06	4	53.78	0	0.00	53.80	4	2,517	0.16%
2021/01/05	5	54.60	1	54.70	54.40	4	2,491	0.16%
2021/01/04	0	0.00	1	54.70	54.70	-1	2,502	-0.04%
2020/12/31	0	0.00	1	54.20	54.20	-1	2,470	-0.04%
2020/12/30	1	54.90	103.1	54.38	54.90	-102.1	2,441	-4.18%	大賣/鉅額交易
2020/12/28	0	0.00	23	53.53	53.80	-23	2,416	-0.95%
2020/12/25	11	52.84	3	53.00	53.00	8	2,384	0.34%
2020/12/24	1	53.00	0	0.00	53.10	1	2,379	0.04%
2020/12/22	2	53.30	0	0.00	53.00	2	2,424	0.08%
2020/12/18	0	0.00	2	52.50	52.50	-2	2,484	-0.08%
2020/12/16	0.1	53.30	0	0.00	52.90	0.1	2,510	0.00%
2020/12/15	4	52.40	0	0.00	52.50	4	2,507	0.16%
2020/12/14	0	0.00	2	53.00	52.90	-2	2,506	-0.08%
2020/12/11	1.1	52.25	1	52.20	52.40	0.1	2,508	0.00%
2020/12/10	4	52.80	0	0.00	52.70	4	2,501	0.16%
2020/12/09	6	53.10	0	0.00	53.00	6	2,478	0.24%
2020/12/08	33	54.04	51.1	54.94	53.80	-18.1	2,414	-0.75%
2020/12/07	2	53.10	0	0.00	53.30	2	2,252	0.09%
2020/12/03	2	52.85	2	52.90	52.80	0	2,189	0.00%
2020/12/01	5	53.36	0	0.00	53.10	5	2,258	0.22%
2020/11/30	4	53.93	8	54.08	54.10	-4	2,291	-0.17%
2020/11/27	2	53.15	7	53.19	53.90	-5	2,327	-0.21%
2020/11/26	1	52.80	2	52.90	53.00	-1	2,383	-0.04%
2020/11/25	1	52.70	50	52.78	52.70	-49	2,401	-2.04%
2020/11/24	2	52.75	0	0.00	52.80	2	2,502	0.08%
2020/11/23	0	0.00	85	53.05	53.30	-85	2,537	-3.35%
2020/11/20	1	52.50	2	52.50	52.50	-1	2,558	-0.04%
2020/11/18	2	53.45	1	53.70	53.60	1	2,586	0.04%
2020/11/17	0	0.00	11	53.73	53.60	-11	2,620	-0.42%
2020/11/16	3	53.83	31	53.72	53.70	-28	2,731	-1.03%
2020/11/13	0	0.00	2	53.40	53.10	-2	2,763	-0.07%
2020/11/12	0	0.00	5	53.32	53.30	-5	2,830	-0.18%
2020/11/11	7	52.99	17	53.02	53.30	-10	2,939	-0.34%
2020/11/10	62	52.13	109	52.04	52.30	-47	2,919	-1.61%	大賣/
2020/11/09	40	51.50	6	51.47	51.60	34	2,892	1.18%
2020/11/06	0	0.00	1	51.00	51.00	-1	2,886	-0.03%
2020/11/03	0	0.00	2	50.90	50.80	-2	2,951	-0.07%
2020/11/02	1	50.90	0	0.00	50.80	1	2,997	0.03%
2020/10/30	8	50.35	1	51.20	51.20	7	3,042	0.23%
2020/10/29	43	49.98	1	49.95	50.30	42	3,022	1.39%
2020/10/28	4	50.55	0	0.00	50.50	4	3,035	0.13%
2020/10/27	62	51.04	0	0.00	50.70	62	3,056	2.03%
2020/10/26	22	51.39	1	51.60	51.50	21	3,059	0.69%
2020/10/23	10	50.40	2	50.70	50.90	8	3,070	0.26%
2020/10/21	25	50.34	0	0.00	50.20	25	3,147	0.79%
2020/10/20	20	50.35	1	50.20	50.60	19	3,179	0.60%
2020/10/19	11	50.01	1	50.30	50.10	10	3,186	0.31%
2020/10/16	1	50.20	0	0.00	50.20	1	3,212	0.03%
2020/10/15	27	49.87	0	0.00	49.95	27	3,249	0.83%
2020/10/13	23	49.91	0	0.00	50.10	23	3,405	0.68%
2020/10/12	6	50.18	0	0.00	50.50	6	3,437	0.17%
2020/10/07	10	50.60	0	0.00	50.60	10	3,597	0.28%
2020/10/06	0	0.00	120	50.71	50.90	-120	3,790	-3.17%	大賣/鉅額交易
2020/10/05	0	0.00	21	50.30	50.60	-21	3,890	-0.54%
2020/09/30	2	50.20	0	0.00	50.70	2	4,149	0.05%
2020/09/29	0	0.00	2	50.40	50.20	-2	4,373	-0.05%
2020/09/28	120	50.42	0	0.00	50.40	120	4,520	2.65%	大買/鉅額交易
2020/09/25	5	49.34	3	49.43	49.45	2	4,738	0.04%
2020/09/24	64.2	49.69	0	0.00	49.20	64.2	4,794	1.34%
2020/09/23	13.2	50.69	57	51.09	50.60	-43.9	4,812	-0.91%
2020/09/22	27	51.31	0	0.00	51.30	27	4,814	0.56%
2020/09/18	11	52.29	2	52.60	52.80	9	4,793	0.19%
2020/09/17	10	51.95	1	52.00	52.20	9	4,782	0.19%
2020/09/16	16	52.01	0	0.00	51.90	16	4,820	0.33%
2020/09/15	6	52.20	0	0.00	52.00	6	4,835	0.12%
2020/09/11	8.2	51.55	0	0.00	51.20	8.2	4,845	0.17%
2020/09/10	22	51.92	0	0.00	51.80	22	4,850	0.45%
2020/09/09	18	52.00	0	0.00	52.00	18	4,870	0.37%
2020/09/08	5	52.52	1	53.00	52.50	4	4,866	0.08%
2020/09/07	7	52.76	1	52.70	52.70	6	4,880	0.12%
2020/09/04	6	52.18	6	52.63	53.10	0	4,921	0.00%
2020/09/03	18	52.71	1	52.90	52.60	17	4,879	0.35%
2020/09/02	20	52.67	2	52.90	52.60	18	4,846	0.37%
2020/09/01	87	53.37	4	53.55	53.40	83	4,870	1.70%
2020/08/31	9	54.44	1	54.40	54.30	8	4,806	0.17%
2020/08/28	55.2	54.52	5	54.50	54.30	50.2	4,808	1.04%
2020/08/27	13	57.28	51	56.93	56.90	-38	4,731	-0.80%
2020/08/26	6	57.10	0	0.00	57.20	6	4,700	0.13%
2020/08/25	0	0.00	19	57.61	57.30	-19	4,671	-0.41%
2020/08/24	7	56.90	10	57.39	56.90	-3	4,652	-0.06%
2020/08/21	18	56.96	29	57.06	57.20	-11	4,662	-0.24%
2020/08/20	85	57.09	11	56.54	56.70	74	4,635	1.60%
2020/08/19	11	58.90	6	59.43	58.80	5	4,520	0.11%
2020/08/18	13	58.45	17	59.15	59.30	-4	4,470	-0.09%
2020/08/17	61	59.34	131	58.68	59.10	-70	4,413	-1.59%	大賣/
2020/08/14	1	56.90	28	57.41	57.50	-27	4,305	-0.63%
2020/08/13	2	57.05	3	57.00	57.00	-1	4,292	-0.02%
2020/08/12	74	57.32	78	57.04	57.00	-4	4,323	-0.09%
2020/08/11	6	56.60	0	0.00	57.00	6	4,330	0.14%
2020/08/10	12.4	56.77	4	57.00	57.00	8.4	4,361	0.19%
2020/08/07	0	0.00	2	56.90	57.10	-2	4,445	-0.04%
2020/08/06	21	57.19	65	57.17	57.00	-44	4,506	-0.98%
2020/08/05	41	57.30	13	56.15	57.30	28	4,520	0.62%
2020/08/04	35	55.53	0	0.00	55.60	35	4,518	0.77%
2020/08/03	17	55.46	0	0.00	55.40	17	4,543	0.37%
2020/07/31	37	55.92	0	0.00	55.80	37	4,529	0.82%
2020/07/30	82	56.06	3	55.97	55.90	79	4,519	1.75%
2020/07/29	1	55.00	10	55.70	55.40	-9	4,515	-0.20%
2020/07/28	26	55.43	1	55.50	54.80	25	4,489	0.56%
2020/07/27	44	56.00	70.2	56.39	55.60	-26.2	4,424	-0.59%
2020/07/24	11	56.66	0.5	56.90	56.80	10.5	4,385	0.24%
2020/07/23	4	56.98	0	0.00	57.10	4	4,345	0.09%
2020/07/22	3	57.33	1	57.00	57.30	2	4,346	0.05%
2020/07/21	16	57.34	24	57.48	57.20	-8	4,299	-0.19%
2020/07/20	21	56.70	31	56.90	56.80	-10	4,258	-0.23%
2020/07/17	27	57.43	230	57.52	57.40	-203	4,168	-4.87%	大賣/鉅額交易
2020/07/16	3	57.90	6	58.45	58.30	-3	4,158	-0.07%
2020/07/15	20.1	58.14	4	58.40	58.00	16.1	4,124	0.39%
2020/07/14	19	58.38	1	58.70	58.30	18	4,071	0.44%
2020/07/13	30	58.16	182.1	58.19	58.90	-152.1	3,997	-3.80%	大賣/鉅額交易
2020/07/10	157	57.39	15	56.26	56.80	142	3,857	3.68%	大買/鉅額交易
2020/07/09	20.1	58.06	13.3	58.15	57.10	6.8	3,763	0.18%
2020/07/08	114	55.62	26	56.12	57.20	88	3,536	2.49%	大買/
2020/07/07	10.1	54.92	58	54.69	54.50	-47.9	3,403	-1.41%
2020/07/06	23	55.53	137	55.33	55.20	-114	3,305	-3.45%	大賣/鉅額交易
2020/07/03	7	52.46	1	52.70	52.50	6	3,129	0.19%
2020/07/02	50.3	51.80	10	51.46	51.80	40.3	3,062	1.32%
2020/07/01	4	50.40	0	0.00	50.20	4	2,984	0.13%
2020/06/30	0	0.00	4	50.10	49.75	-4	2,979	-0.13%
2020/06/24	2	50.20	0	0.00	50.10	2	2,992	0.07%
2020/06/23	82	50.23	5	50.42	50.00	77	3,039	2.53%
2020/06/22	0	0.00	4	49.73	49.85	-4	3,016	-0.13%
2020/06/19	7	50.17	1	50.30	49.55	6	3,062	0.20%
2020/06/18	21	50.01	1	50.40	50.40	20	3,067	0.65%
2020/06/15	1	48.90	2	49.00	48.55	-1	3,252	-0.03%
2020/06/12	4	48.19	16	48.51	48.55	-12	3,306	-0.36%
2020/06/11	3	49.73	0	0.00	48.95	3	3,345	0.09%
2020/06/10	3	50.20	1	50.60	50.40	2	3,352	0.06%
2020/06/09	37	50.42	1	50.40	50.30	36	3,596	1.00%
2020/06/08	60	50.57	27	50.24	50.30	33	3,654	0.90%
2020/06/05	63	49.69	1	49.70	49.70	62	3,576	1.73%
2020/06/03	2	49.35	10	49.40	49.40	-8	3,585	-0.22%
2020/06/02	1	49.45	3	49.45	49.45	-2	3,587	-0.06%
2020/05/28	7.1	49.18	25	49.25	49.00	-17.9	3,637	-0.49%
2020/05/27	1	49.30	0	0.00	49.25	1	3,654	0.03%
2020/05/26	10.1	49.30	29	49.22	49.10	-18.9	3,673	-0.51%
2020/05/25	5.1	49.01	3	48.97	49.00	2.1	3,675	0.06%
2020/05/21	0	0.00	4	49.33	49.45	-4	3,714	-0.11%
2020/05/20	1	48.85	1	49.05	48.85	0	3,700	0.00%
2020/05/19	0	0.00	207	48.65	49.00	-207	3,690	-5.61%	大賣/鉅額交易
2020/05/18	0	0.00	1	49.15	49.00	-1	3,669	-0.03%
2020/05/15	164	49.00	27	49.05	48.95	137	3,666	3.74%	大買/鉅額交易
2020/05/14	79	49.61	18	49.62	49.05	61	3,624	1.68%
2020/05/13	12.2	48.15	41	49.04	49.25	-28.8	3,515	-0.82%
2020/05/12	4	48.18	6	48.29	48.10	-2	3,424	-0.06%
2020/05/11	0	0.00	26	47.79	47.80	-26	3,369	-0.77%
2020/05/06	0	0.00	11	46.40	46.30	-11	3,300	-0.33%
2020/05/05	2	46.20	11	46.30	46.45	-9	3,298	-0.27%
2020/05/04	2	45.58	5	45.75	45.60	-3	3,289	-0.09%
2020/04/30	1	46.10	6	46.28	46.10	-5	3,278	-0.15%
2020/04/29	0	0.00	1	45.65	45.85	-1	3,302	-0.03%
2020/04/28	0	0.00	2	45.55	45.50	-2	3,315	-0.06%
2020/04/27	0	0.00	9	45.41	45.45	-9	3,417	-0.26%
2020/04/24	1	44.60	0	0.00	44.65	1	3,412	0.03%
2020/04/22	1	44.25	1	44.30	44.25	0	3,401	0.00%
2020/04/21	1	44.70	10	44.60	44.55	-9	3,400	-0.26%
2020/04/20	6	45.30	2	45.23	45.25	4	3,360	0.12%
2020/04/17	7	45.27	201	44.96	45.15	-194	3,343	-5.80%	大賣/鉅額交易
2020/04/16	1	45.10	6	45.09	45.20	-5	3,296	-0.15%
2020/04/15	3	45.27	7	45.19	45.40	-4	3,284	-0.12%
2020/04/14	6	44.58	2	44.53	44.65	4	3,259	0.12%
2020/04/13	3	43.87	3	43.97	43.90	0	3,233	0.00%
2020/04/10	204	43.51	20	43.58	43.80	184	3,225	5.70%	大買/鉅額交易
2020/04/09	6	43.08	2	42.93	42.95	4	3,167	0.13%
2020/04/08	5	43.00	1	42.90	42.90	4	3,144	0.13%
2020/04/07	1	42.25	8	42.13	42.10	-7	3,154	-0.22%
2020/04/06	0	0.00	25	41.38	41.70	-25	3,236	-0.77%
2020/04/01	4	41.58	0	0.00	41.60	4	3,280	0.12%
2020/03/30	3	41.03	3	41.30	41.35	0	3,267	0.00%
2020/03/27	10	42.10	0	0.00	41.70	10	3,234	0.31%
2020/03/26	1	41.60	2	41.85	41.60	-1	3,190	-0.03%
2020/03/25	0	0.00	3	41.52	41.45	-3	3,185	-0.09%
2020/03/24	15	40.86	0	0.00	40.75	15	3,119	0.48%
2020/03/23	25	40.23	0	0.00	40.10	25	3,098	0.81%
2020/03/20	42	41.75	1	42.10	42.10	41	3,048	1.35%
2020/03/19	11	41.10	21	40.93	41.00	-10	2,983	-0.34%
2020/03/18	2	41.45	0	0.00	42.00	2	2,856	0.07%
2020/03/17	0	0.00	4	41.10	41.10	-4	2,781	-0.14%
2020/03/16	10	41.54	6	42.03	41.50	4	2,711	0.15%
2020/03/13	33	41.28	0	0.00	41.25	33	2,637	1.25%
2020/03/12	36	45.42	1	45.10	44.90	35	2,383	1.47%
2020/03/11	2	46.65	2	47.20	46.75	0	2,325	0.00%
2020/03/10	18	46.89	2	47.15	47.15	16	2,314	0.69%
2020/03/09	14	47.53	0	0.00	47.55	14	2,280	0.61%
2020/03/06	0	0.00	1	48.40	48.45	-1	2,260	-0.04%
2020/03/05	2	48.65	0	0.00	48.70	2	2,241	0.09%
2020/03/04	23	48.22	2	48.10	48.15	21	2,224	0.94%
2020/03/03	8	47.86	0	0.00	48.05	8	2,204	0.36%
2020/03/02	11	47.49	0	0.00	47.60	11	2,187	0.50%
2020/02/27	2	47.90	5	47.99	48.00	-3	2,185	-0.14%
2020/02/26	5	47.60	45	47.67	48.05	-40	2,200	-1.82%
2020/02/25	54	48.09	80	47.83	48.05	-26	2,188	-1.19%
2020/02/24	4	48.55	3	48.78	48.70	1	2,155	0.05%
2020/02/21	0	0.00	22.1	48.98	48.90	-22.1	2,142	-1.03%
2020/02/20	0	0.00	1	48.90	48.95	-1	2,147	-0.05%
2020/02/19	8	48.96	1	48.90	48.95	7	2,169	0.32%
2020/02/18	0	0.00	37	48.46	48.70	-37	2,182	-1.70%
2020/02/17	5	47.95	55	47.99	48.05	-50	2,207	-2.26%
2020/02/13	0	0.00	1	47.95	47.95	-1	2,334	-0.04%
2020/02/10	11	47.06	0	0.00	47.20	11	2,384	0.46%
2020/02/07	8	47.36	0	0.00	47.30	8	2,403	0.33%
2020/02/06	6	47.51	7	47.97	47.95	-1	2,405	-0.04%
2020/02/05	82	47.30	2	47.50	47.40	80	2,425	3.30%
2020/02/04	2	47.25	0	0.00	47.35	2	2,423	0.08%
2020/02/03	27	46.78	5	46.85	47.10	22	2,450	0.90%
2020/01/31	3	47.37	0	0.00	47.80	3	2,421	0.12%
2020/01/30	43	47.33	24	47.23	47.15	19	2,406	0.79%
2020/01/20	4	48.81	1	48.85	48.80	3	2,337	0.13%
2020/01/17	1	49.00	10	49.00	49.00	-9	2,334	-0.39%
2020/01/15	0	0.00	12	49.27	49.10	-12	2,394	-0.50%
2020/01/14	4	49.29	0	0.00	49.05	4	2,454	0.16%
2020/01/09	4	48.30	5	48.45	48.35	-1	2,762	-0.04%
2020/01/08	3	48.33	0	0.00	48.35	3	2,936	0.10%
2020/01/07	1	48.75	0.3	49.10	48.80	0.7	2,997	0.02%
2020/01/06	1	48.90	2	49.00	49.00	-1	3,190	-0.03%
2020/01/03	1	49.35	0	0.00	49.40	1	3,301	0.03%
2020/01/02	9	49.63	0	0.00	49.75	9	3,407	0.26%
2019/12/31	2	49.70	20	49.75	49.55	-18	3,608	-0.50%
2019/12/30	43	50.56	5	50.34	50.30	38	3,567	1.07%
2019/12/27	17	49.59	3	49.50	49.70	14	3,486	0.40%
2019/12/26	3	48.88	0	0.00	48.95	3	3,415	0.09%
2019/12/25	31	48.58	0	0.00	48.65	31	3,409	0.91%
2019/12/24	25	48.55	0	0.00	48.55	25	3,419	0.73%
2019/12/23	5	48.45	0	0.00	48.65	5	3,433	0.15%
2019/12/20	16	48.63	0	0.00	48.60	16	3,420	0.47%
2019/12/19	2	48.85	1	48.95	48.90	1	3,407	0.03%
2019/12/18	0	0.00	6	48.98	48.95	-6	3,417	-0.18%
2019/12/12	2	48.15	0	0.00	48.10	2	3,389	0.06%
2019/12/10	0	0.00	2	48.15	48.20	-2	3,401	-0.06%
2019/12/09	20	47.95	2	48.05	48.15	18	3,420	0.53%
2019/12/06	0	0.00	5	48.70	48.25	-5	3,406	-0.15%
2019/12/05	3	48.30	15	48.25	48.30	-12	3,395	-0.35%
2019/12/04	0	0.00	5	48.60	48.50	-5	3,388	-0.15%
2019/12/03	5	48.00	2	48.13	48.20	3	3,382	0.09%
2019/11/29	0	0.00	20	48.80	48.50	-20	3,383	-0.59%
2019/11/28	0.3	48.70	25	48.60	48.65	-24.7	3,370	-0.73%
2019/11/27	2	48.33	0	0.00	48.30	2	3,358	0.06%
2019/11/26	5	48.27	2	48.45	48.45	3	3,348	0.09%
2019/11/25	8	48.30	48	48.39	48.25	-40	3,311	-1.21%
2019/11/22	1	47.35	0	0.00	47.45	1	3,275	0.03%
2019/11/21	3	47.35	0	0.00	47.35	3	3,273	0.09%
2019/11/20	2	47.55	0	0.00	47.50	2	3,265	0.06%
2019/11/19	11	47.53	3	47.57	47.50	8	3,275	0.24%
2019/11/18	34	47.46	0	0.00	47.50	34	3,295	1.03%
2019/11/15	12	47.61	12	47.83	47.70	0	3,348	0.00%
2019/11/14	10	47.38	0	0.00	47.35	10	3,392	0.29%
2019/11/13	14	47.38	0	0.00	47.55	14	3,389	0.41%
2019/11/12	32	48.04	0	0.00	48.15	32	3,339	0.96%
2019/11/11	13	48.25	0	0.00	48.25	13	3,346	0.39%
2019/11/08	21	48.16	0	0.00	48.10	21	3,356	0.63%
2019/11/07	21	48.51	0	0.00	48.45	21	3,361	0.62%
2019/11/06	10	48.79	0	48.80	48.65	10	3,348	0.30%
2019/11/05	8	49.11	1	48.95	49.10	7	3,332	0.21%
2019/11/04	26	49.07	0	0.00	49.15	26	3,316	0.78%
2019/11/01	7	48.69	1	48.75	48.75	6	3,327	0.18%
2019/10/30	10	48.89	0	0.00	48.85	10	3,339	0.30%
2019/10/29	3	49.07	5	49.15	48.90	-2	3,341	-0.06%
2019/10/28	6	49.53	10	49.48	49.40	-4	3,327	-0.12%
2019/10/25	7	48.93	1	48.90	48.90	6	3,297	0.18%
2019/10/24	9	49.02	0	0.00	49.15	9	3,292	0.27%
2019/10/23	46	48.95	6	48.82	48.80	40	3,311	1.21%
2019/10/22	22	49.13	10	49.95	49.15	12	3,342	0.36%
2019/10/21	21	49.43	7	49.46	49.65	14	3,273	0.43%
2019/10/18	43	49.23	301	49.50	49.10	-258	3,194	-8.08%	大賣/鉅額交易
2019/10/17	134	50.14	9	50.57	50.00	125	3,067	4.08%	大買/鉅額交易
2019/10/16	217	51.07	38	51.04	51.00	179	2,952	6.06%	大買/鉅額交易
2019/10/15	18	50.34	26	50.32	50.30	-8	2,772	-0.29%
2019/10/14	61	50.18	68	49.96	50.70	-7	2,680	-0.26%
2019/10/09	25	49.49	26	49.51	49.30	-1	2,497	-0.04%
2019/10/08	22	49.30	35	49.18	49.15	-13	2,363	-0.55%
2019/10/07	12	48.00	27	48.34	48.70	-15	2,243	-0.67%
2019/10/04	31	46.42	0	0.00	46.40	31	2,038	1.52%
2019/10/03	6	45.58	0	0.00	46.20	6	2,027	0.30%
2019/10/02	2	45.20	1	45.25	45.20	1	2,044	0.05%
2019/10/01	2	45.50	3	45.25	45.30	-1	2,080	-0.05%
2019/09/27	14	45.86	5	45.90	45.50	9	2,089	0.43%
2019/09/26	28	46.34	2	46.05	45.85	26	2,106	1.23%
2019/09/25	20	46.33	0	0.00	46.25	20	2,168	0.92%
2019/09/24	2	46.30	0	0.00	46.25	2	2,193	0.09%
2019/09/20	0	0.00	1	46.20	46.50	-1	2,223	-0.04%
2019/09/18	2	45.90	14	46.08	46.00	-12	2,247	-0.53%
2019/09/17	1	46.00	0	0.00	45.95	1	2,290	0.04%
2019/09/16	0	0.00	1	45.95	46.00	-1	2,349	-0.04%
2019/09/12	14	45.67	4	45.60	45.60	10	2,426	0.41%
2019/09/11	5	45.55	0	0.00	45.70	5	2,518	0.20%
2019/09/10	0	0.00	1	45.90	45.95	-1	2,570	-0.04%
2019/09/09	0	0.00	8	46.04	46.05	-8	2,634	-0.30%
2019/09/06	10	46.22	19	46.13	46.20	-9	2,690	-0.33%
2019/09/05	10	46.13	5	46.10	46.25	5	2,746	0.18%
2019/09/04	1	46.05	2	46.10	46.15	-1	2,823	-0.04%
2019/09/03	23	45.85	0	0.00	45.90	23	2,978	0.77%
2019/08/30	1	45.20	0	0.00	45.40	1	3,106	0.03%
2019/08/29	0	0.00	2	45.15	45.15	-2	3,122	-0.06%
2019/08/28	1	45.25	0	0.00	45.25	1	3,175	0.03%
2019/08/22	4	44.95	0	0.00	45.00	4	3,559	0.11%
2019/08/21	5	45.17	0	0.00	45.10	5	3,759	0.13%
2019/08/20	1	45.85	0	0.00	45.60	1	3,880	0.03%
2019/08/19	10	47.75	0	0.00	47.95	10	3,881	0.26%
2019/08/16	0	0.00	5	47.45	47.75	-5	3,842	-0.13%
2019/08/15	15	47.15	0	0.00	47.20	15	3,846	0.39%
2019/08/14	1	47.00	0	0.00	47.15	1	3,903	0.03%
2019/08/08	0	0.00	30	47.50	47.40	-30	4,125	-0.73%
2019/08/07	1	47.85	0	0.00	47.55	1	4,149	0.02%
2019/08/06	10	47.50	9	47.37	47.50	1	4,186	0.02%
2019/08/05	10	47.80	0	0.00	47.80	10	4,225	0.24%
2019/08/02	0	0.00	3	47.17	47.50	-3	4,196	-0.07%
2019/08/01	3	47.52	0	0.00	47.50	3	4,169	0.07%
2019/07/30	10	48.25	0	0.00	48.25	10	4,131	0.24%
2019/07/26	0	0.00	2	48.50	48.50	-2	4,124	-0.05%
2019/07/25	0	0.00	2	48.90	48.70	-2	4,115	-0.05%
2019/07/24	4	48.49	4	49.05	48.70	0	4,080	0.00%
2019/07/23	5	47.95	2	47.95	47.95	3	4,033	0.07%
2019/07/22	0	0.00	5	47.70	47.70	-5	4,037	-0.12%
2019/07/18	2	47.65	3	47.65	47.75	-1	4,058	-0.02%
2019/07/17	5	47.75	0	0.00	47.85	5	4,069	0.12%
2019/07/16	0	0.00	2	48.05	48.10	-2	4,058	-0.05%
2019/07/12	2	47.85	2	48.00	47.95	0	4,067	0.00%
2019/07/08	2	48.30	1	48.05	48.15	1	4,075	0.02%
2019/07/05	2	48.05	29	48.05	48.15	-27	4,061	-0.66%
2019/07/04	0	0.00	1	47.45	47.50	-1	4,040	-0.02%
2019/07/03	2	46.98	1	47.00	47.05	1	4,029	0.02%
2019/07/02	13	47.20	0	0.00	47.30	13	4,039	0.32%
2019/06/28	7	47.60	0	0.00	47.75	7	4,027	0.17%
2019/06/26	8	47.90	1	47.95	47.85	7	4,022	0.17%
2019/06/25	12	48.00	0	0.00	47.70	12	4,024	0.30%
2019/06/24	2	47.85	44	47.75	47.90	-42	3,994	-1.05%
2019/06/21	0	0.00	2	47.65	47.40	-2	3,971	-0.05%
2019/06/20	23	47.05	0	0.00	47.10	23	3,959	0.58%
2019/06/19	2	47.40	13	47.84	47.50	-11	3,892	-0.28%
2019/06/18	5	47.05	0	0.00	47.80	5	3,815	0.13%
2019/06/17	8	47.09	3	47.27	47.15	5	3,758	0.13%
2019/06/14	10	47.10	1	47.15	47.15	9	3,707	0.24%
2019/06/13	19	47.38	0	0.00	47.45	19	3,661	0.52%
2019/06/12	3	47.33	38	48.01	48.20	-35	3,667	-0.95%
2019/06/11	30	47.58	0	0.00	47.40	30	3,647	0.82%
2019/06/10	3	48.30	0	0.00	48.30	3	3,565	0.08%
2019/06/06	2	48.58	13	48.60	48.25	-11	3,568	-0.31%
2019/06/03	0	0.00	9	50.08	49.75	-9	3,528	-0.26%
2019/05/31	1	49.40	2	49.43	49.90	-1	3,462	-0.03%
2019/05/30	10	49.60	33	49.56	49.40	-23	3,396	-0.68%
2019/05/29	7	49.99	1	50.00	49.85	6	3,301	0.18%
2019/05/28	4	51.33	5	50.98	50.40	-1	3,180	-0.03%
2019/05/27	4	49.25	17	49.61	50.50	-13	2,967	-0.44%
2019/05/24	1	49.10	1	49.20	48.85	0	2,847	0.00%
2019/05/23	30	48.24	0	0.00	48.10	30	2,791	1.07%
2019/05/22	0	0.00	5	48.30	48.30	-5	2,771	-0.18%
2019/05/21	5	48.34	16	48.54	48.20	-11	2,737	-0.40%
2019/05/20	7	47.59	2	48.18	48.20	5	2,687	0.19%
2019/05/17	4	47.35	2	47.05	47.00	2	2,596	0.08%
2019/05/15	0	0.00	1	46.30	46.00	-1	2,459	-0.04%
2019/05/13	1	46.00	0	0.00	45.95	1	2,458	0.04%
2019/05/10	0	0.00	1	45.25	45.45	-1	2,419	-0.04%
2019/05/09	4	45.00	0	0.00	45.10	4	2,422	0.17%
2019/05/08	1	45.15	6	44.85	45.50	-5	2,450	-0.20%
2019/05/07	6	45.03	0	0.00	45.00	6	2,475	0.24%
2019/05/06	0	0.00	4	44.95	45.00	-4	2,514	-0.16%
2019/05/03	0	0.00	9	45.32	45.40	-9	2,531	-0.36%
2019/05/02	1	45.00	0	0.00	45.15	1	2,538	0.04%
2019/04/29	0	0.00	6	44.78	45.10	-6	2,543	-0.24%
2019/04/26	3	44.65	0	0.00	44.75	3	2,517	0.12%
2019/04/25	1	44.55	0	0.00	44.75	1	2,509	0.04%
2019/04/24	2	44.73	0	0.00	44.75	2	2,510	0.08%
2019/04/23	1	44.75	0	0.00	44.95	1	2,511	0.04%
2019/04/18	5	44.80	25	44.80	44.80	-20	2,556	-0.78%
2019/04/16	1	45.05	0	0.00	45.20	1	2,556	0.04%
2019/04/15	2	44.90	0	0.00	44.95	2	2,555	0.08%
2019/04/12	4	44.95	0	0.00	45.00	4	2,556	0.16%
2019/04/09	4	45.45	0	0.00	45.50	4	2,524	0.16%
2019/04/08	2	45.40	0	0.00	45.40	2	2,534	0.08%
2019/04/02	0	0.00	1	46.50	46.30	-1	2,610	-0.04%
2019/03/26	0	0.00	10	46.00	46.25	-10	3,093	-0.32%
2019/03/25	1	45.55	0	0.00	45.85	1	3,088	0.03%
2019/03/15	10	45.15	0	0.00	45.35	10	3,062	0.33%
2019/03/14	1	45.30	0	0.00	45.10	1	3,043	0.03%
2019/03/13	0.9	46.00	0	0.00	45.60	0.9	3,033	0.03%
2019/03/11	1	46.00	0	0.00	46.10	1	3,015	0.03%
2019/03/08	0	0.00	2	45.10	45.25	-2	3,031	-0.07%
2019/02/20	3	45.25	0	0.00	45.15	3	2,978	0.10%
2019/02/19	1	45.35	2	45.55	45.35	-1	2,970	-0.03%
2019/02/18	0.1	45.40	8	45.04	45.30	-7.9	2,944	-0.27%
2019/02/14	0	0.00	2	44.50	44.50	-2	2,863	-0.07%
2019/02/13	0	0.00	1	44.60	44.35	-1	2,855	-0.04%
2019/02/12	0	0.00	1	44.00	43.95	-1	2,819	-0.04%
2019/02/11	1	43.30	0	0.00	43.25	1	2,811	0.04%
2019/01/29	2	43.00	0	0.00	43.40	2	2,811	0.07%
2019/01/28	4	43.36	0	0.00	43.35	4	2,786	0.14%
2019/01/25	5	43.80	0	0.00	43.65	5	2,754	0.18%
2019/01/23	0	0.00	1	43.95	43.95	-1	2,737	-0.04%
2019/01/16	0	0.00	1	44.40	44.45	-1	2,826	-0.04%
2019/01/15	0	0.00	4	44.63	44.70	-4	2,833	-0.14%
2019/01/14	0	0.00	1	44.50	44.40	-1	2,842	-0.04%
2019/01/09	0.1	44.05	0	0.00	44.00	0.1	2,909	0.00%
2019/01/08	0	0.00	1	44.00	44.00	-1	2,906	-0.03%
2019/01/04	0	0.00	3	43.23	43.25	-3	2,940	-0.10%
2018/12/28	2	43.10	10	42.80	43.20	-8	3,196	-0.25%
2018/12/26	12	42.19	0	0.00	42.10	12	3,311	0.36%
2018/12/25	2	42.53	0	0.00	42.75	2	3,304	0.06%
2018/12/24	2	43.40	0	0.00	43.45	2	3,306	0.06%
2018/12/21	0	0.00	3	44.10	44.60	-3	3,581	-0.08%
2018/12/20	3	42.30	2	44.10	43.15	1	3,580	0.03%
2018/12/19	11	44.94	10	43.25	43.45	1	3,355	0.03%
2018/12/14	55	46.00	0	0.00	45.90	55	3,194	1.72%
2018/12/13	1	46.20	1	45.80	45.80	0	3,221	0.00%
2018/12/12	1	46.00	0	0.00	45.90	1	3,261	0.03%
2018/12/11	0	0.00	1	45.95	46.10	-1	3,275	-0.03%
2018/12/07	2	45.33	0	0.00	45.10	2	3,343	0.06%
2018/12/06	2	45.23	10	46.05	45.55	-8	3,538	-0.23%
2018/12/05	1	46.00	5	46.33	46.35	-4	3,627	-0.11%
2018/12/04	20	46.20	21	46.26	46.25	-1	3,676	-0.03%
2018/12/03	39	45.76	32	45.55	45.85	7	3,681	0.19%
2018/11/29	10	44.53	5	44.52	44.30	5	3,703	0.14%
2018/11/28	6	43.51	0	0.00	44.45	6	3,802	0.16%
2018/11/27	1	43.55	1	43.70	43.60	0	4,021	0.00%
2018/11/26	2	43.50	2	43.90	43.50	0	4,078	0.00%
2018/11/23	5	43.10	0	0.00	43.15	5	4,099	0.12%
2018/11/20	20	43.65	20	43.80	43.70	0	4,120	0.00%
2018/11/19	0	0.00	1	43.60	43.65	-1	4,132	-0.02%
2018/11/15	20	43.35	20	43.50	43.65	0	4,315	0.00%
2018/11/14	1	43.05	0	0.00	43.05	1	4,338	0.02%
2018/11/13	1	43.10	45	43.00	43.00	-44	4,366	-1.01%
2018/11/09	15	43.55	19	43.35	43.35	-4	4,362	-0.09%
2018/11/08	5	43.80	0	0.00	43.70	5	4,365	0.11%
2018/11/07	0	0.00	1	43.10	43.40	-1	4,351	-0.02%
2018/11/06	3	42.33	0	0.00	42.30	3	4,345	0.07%
2018/11/01	10	42.36	10	42.50	42.50	0	4,342	0.00%
2018/10/31	2	42.10	2	42.10	42.00	0	4,318	0.00%
2018/10/29	1	41.90	3	42.05	42.15	-2	4,317	-0.05%
2018/10/26	3	42.10	2	41.80	42.20	1	4,316	0.02%
2018/10/24	6	42.75	0	0.00	42.55	6	4,289	0.14%
2018/10/19	5	42.60	0	0.00	42.85	5	4,204	0.12%
2018/10/18	0	0.00	4	43.55	43.40	-4	4,114	-0.10%
2018/10/17	0	0.00	2	44.00	43.80	-2	4,090	-0.05%
2018/10/16	3	44.18	13	44.19	44.00	-10	4,072	-0.25%
2018/10/15	1	44.00	1	44.30	44.30	0	4,049	0.00%
2018/10/12	0	0.00	1	44.00	44.30	-1	4,039	-0.02%
2018/10/11	27	43.04	16	43.36	43.40	11	3,987	0.28%
2018/10/09	10	46.40	4	46.35	46.45	6	3,806	0.16%
2018/10/08	8	46.79	11	46.71	46.90	-3	3,753	-0.08%
2018/10/05	2	46.00	0	0.00	46.25	2	3,671	0.05%
2018/10/04	7	47.18	5	47.25	47.20	2	3,560	0.06%
2018/10/03	5	47.65	8	47.43	47.55	-3	3,507	-0.09%
2018/10/02	24	47.78	3	47.62	48.00	21	3,434	0.61%
2018/10/01	17	47.95	57	48.04	48.40	-40	3,330	-1.20%
2018/09/28	8	46.58	9	46.48	46.50	-1	3,133	-0.03%
2018/09/27	15	45.67	15	46.05	46.10	0	3,037	0.00%
2018/09/26	5	44.95	10	45.35	45.35	-5	2,949	-0.17%
2018/09/25	11	44.92	65	44.98	44.75	-54	2,925	-1.85%
2018/09/21	10	45.00	10	44.75	44.75	0	2,912	0.00%
2018/09/20	5	44.94	5	44.80	44.80	0	2,905	0.00%
2018/09/19	5	45.00	5	44.75	44.75	0	2,897	0.00%
2018/09/18	5	45.05	5	44.85	44.85	0	2,852	0.00%
2018/09/14	2	45.85	2	45.80	45.85	0	2,803	0.00%
2018/09/13	7	45.42	7	45.60	45.50	0	2,763	0.00%
2018/09/12	36	46.57	12	45.65	45.40	24	2,732	0.88%
2018/09/11	20	45.97	8	46.07	46.20	12	2,542	0.47%
2018/09/10	6	45.16	6	44.98	44.95	0	2,413	0.00%
2018/09/07	5	44.65	7	44.71	44.60	-2	2,343	-0.09%
2018/09/06	11	44.74	10	44.50	44.50	1	2,308	0.04%
2018/09/05	12	44.53	35	44.39	44.10	-23	2,245	-1.02%
2018/09/04	35	44.66	31	44.45	44.50	4	2,197	0.18%
2018/09/03	21	43.82	10	44.00	44.00	11	2,085	0.53%
2018/08/31	22	42.18	25	42.32	42.35	-3	1,854	-0.16%
2018/08/30	0	0.00	1	41.80	41.75	-1	1,821	-0.05%
2018/08/28	5	41.25	0	0.00	41.20	5	1,826	0.27%
2018/08/24	1	41.30	0	0.00	41.10	1	1,910	0.05%
2018/08/23	1	41.50	0	0.00	41.50	1	1,991	0.05%
2018/08/22	0	0.00	1	43.40	43.50	-1	1,949	-0.05%
2018/08/21	0	0.00	1	43.20	43.20	-1	1,846	-0.05%
2018/08/20	0	0.00	1	43.35	43.10	-1	1,855	-0.05%
2018/08/17	1	42.90	0	0.00	42.80	1	1,873	0.05%
2018/08/10	0	0.00	10	43.30	43.20	-10	2,037	-0.49%
2018/08/08	0	0.00	15	43.50	43.45	-15	2,169	-0.69%
2018/08/03	2	43.10	0	0.00	42.95	2	2,203	0.09%
2018/07/31	1	42.55	1	42.85	43.00	0	2,172	0.00%
2018/07/23	0	0.00	6	42.05	42.05	-6	2,144	-0.28%
2018/07/13	0	0.00	1	42.35	42.10	-1	2,228	-0.04%
2018/07/12	0	0.00	3	42.13	42.25	-3	2,237	-0.13%
2018/07/04	0	0.00	71	41.84	42.00	-71	2,285	-3.11%
2018/07/03	1	41.85	3	41.90	41.85	-2	2,327	-0.09%
2018/07/02	3	42.55	0	0.00	42.10	3	2,342	0.13%
2018/06/29	1	41.85	0	0.00	41.85	1	2,337	0.04%
2018/06/28	0	0.00	2	42.35	42.35	-2	2,312	-0.09%
2018/06/26	7	41.54	0	0.00	41.80	7	2,332	0.30%
2018/06/25	10	42.95	0	0.00	42.60	10	2,291	0.44%
2018/06/22	2	43.00	0	0.00	42.95	2	2,275	0.09%
2018/06/21	6	43.65	0	0.00	43.30	6	2,268	0.26%
2018/06/20	0	0.00	6	43.24	43.50	-6	2,260	-0.27%
2018/06/15	1	42.70	3	42.87	42.90	-2	2,208	-0.09%
2018/06/14	0	0.00	1	42.65	42.80	-1	2,185	-0.05%
2018/06/13	0	0.00	1	42.85	43.00	-1	2,134	-0.05%
2018/06/08	2	42.85	0	0.00	42.75	2	2,123	0.09%
2018/06/05	0	0.00	1	43.20	43.15	-1	2,056	-0.05%
2018/06/04	0	0.00	2	43.20	43.20	-2	2,040	-0.10%
2018/05/31	0	0.00	4	42.63	43.20	-4	1,955	-0.20%
2018/05/29	0	0.00	4	42.33	42.35	-4	1,864	-0.21%
2018/05/28	0	0.00	14	42.14	42.05	-14	1,852	-0.76%
2018/05/25	4	41.76	2	41.95	41.60	2	1,820	0.11%
2018/05/21	10	42.10	0	0.00	42.15	10	1,716	0.58%
2018/05/18	1	41.65	6	41.64	41.60	-5	1,648	-0.30%
2018/05/17	4	41.30	0	0.00	41.50	4	1,635	0.24%
2018/05/16	2	41.28	1	40.95	41.40	1	1,581	0.06%
2018/05/15	3	40.88	16	40.27	40.80	-13	1,531	-0.85%
2018/05/14	0	0.00	3	40.10	40.15	-3	1,561	-0.19%
2018/05/11	0	0.00	2	40.00	39.90	-2	1,599	-0.13%
2018/05/10	1	39.90	0	0.00	39.90	1	1,623	0.06%
2018/05/04	2	39.75	0	0.00	39.80	2	1,866	0.11%
2018/05/02	0	0.00	4	40.20	40.15	-4	2,015	-0.20%
2018/04/30	0	0.00	5	39.95	40.05	-5	2,045	-0.24%
2018/04/27	1	39.80	0	0.00	39.85	1	2,124	0.05%
2018/04/25	0	0.00	1	39.85	39.75	-1	2,310	-0.04%
2018/04/24	3	39.92	0	0.00	39.90	3	2,327	0.13%
2018/04/23	3	40.32	1	40.35	40.35	2	2,336	0.09%
2018/04/16	3	39.73	0	0.00	39.70	3	2,501	0.12%
2018/04/13	2	39.65	0	0.00	39.60	2	2,544	0.08%
2018/04/12	2	39.53	1	39.60	39.65	1	2,594	0.04%
2018/04/10	0	0.00	7	39.80	39.80	-7	2,618	-0.27%
2018/04/09	1	39.60	0	0.00	39.60	1	2,699	0.04%
2018/04/03	2	38.80	5	38.80	38.80	-3	2,702	-0.11%
2018/04/02	0	0.00	1	39.00	38.95	-1	2,717	-0.04%
2018/03/30	1	39.15	0	0.00	39.25	1	2,710	0.04%
2018/03/26	1	38.25	0	0.00	38.30	1	2,698	0.04%
2018/03/22	1	38.60	0	0.00	38.60	1	2,689	0.04%
2018/03/21	1	38.90	0	0.00	38.85	1	2,691	0.04%
2018/03/14	5	38.90	0	0.00	38.95	5	2,873	0.17%
2018/03/13	5	38.95	0	0.00	38.90	5	2,913	0.17%
2018/03/08	0	0.00	1	38.55	38.50	-1	2,983	-0.03%
2018/03/05	0	0.00	2	38.30	38.30	-2	4,182	-0.05%
2018/03/02	4	38.55	0	0.00	38.60	4	4,221	0.09%
2018/02/27	0	0.00	1	39.10	38.95	-1	4,290	-0.02%
2018/02/26	1	39.10	0	0.00	39.00	1	4,291	0.02%
2018/02/22	0	0.00	3	38.35	38.40	-3	4,279	-0.07%
2018/02/21	1	38.45	0	0.00	38.45	1	4,308	0.02%
2018/02/12	0	0.00	6	38.30	38.30	-6	4,320	-0.14%
2018/02/09	0	0.00	2	38.00	38.05	-2	4,341	-0.05%
2018/02/08	4	38.21	4	38.20	38.20	0	4,335	0.00%
2018/02/06	91	38.05	46	38.19	38.20	45	4,434	1.01%
2018/02/05	67	39.10	1	39.05	39.00	66	4,345	1.52%
2018/01/31	6	40.00	45	40.00	40.00	-39	4,281	-0.91%
2018/01/30	1	40.65	0	0.00	40.10	1	4,243	0.02%
2018/01/29	3	41.00	3	41.05	41.05	0	4,180	0.00%
2018/01/26	1	40.65	4	40.50	40.65	-3	4,100	-0.07%
2018/01/25	3	40.15	0	0.00	40.10	3	4,014	0.07%
2018/01/24	1	40.00	0	0.00	40.00	1	3,953	0.03%
2018/01/23	2	40.33	1	40.20	40.05	1	3,925	0.03%
2018/01/22	6	40.29	20	40.30	40.30	-14	3,852	-0.36%
2018/01/18	0	0.00	1	39.95	39.65	-1	3,666	-0.03%
2018/01/17	0	0.00	3	39.80	39.85	-3	3,646	-0.08%
2018/01/16	0	0.00	6	39.80	39.80	-6	3,632	-0.17%
2018/01/15	5	40.10	2	40.00	39.90	3	3,618	0.08%
2018/01/12	0	0.00	1	40.10	39.65	-1	3,590	-0.03%
2018/01/10	2	39.80	0	0.00	39.60	2	3,502	0.06%
2018/01/09	6	39.78	5	39.67	39.60	1	3,479	0.03%
2018/01/08	5	39.02	5	39.15	39.00	0	3,443	0.00%
2018/01/05	3	39.55	0	0.00	39.35	3	3,404	0.09%
2018/01/04	2	39.35	0	0.00	39.25	2	3,396	0.06%
2018/01/03	6	40.00	6	39.53	39.60	0	3,386	0.00%