台肥 (1722)-合庫-台中券商分點個股進出

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
65.4
漲跌
▼1.2
漲幅
-1.80%
成交量
3,633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－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/04/30	3.1	66.58	0	0.00	65.40	3.1	2,422	0.13%
2024/04/29	0	0.00	5	66.38	66.60	-5	2,373	-0.21%
2024/04/26	0	0.00	1	64.50	64.60	-1	2,297	-0.04%
2024/04/25	5	64.86	0	0.00	64.90	5	2,275	0.22%
2024/04/24	1	63.90	0	0.00	64.20	1	2,215	0.05%
2024/04/23	1	63.40	46	63.89	64.00	-45	2,184	-2.06%
2024/04/22	1	64.00	8	63.25	63.20	-7	2,125	-0.33%
2024/04/18	18	61.80	0	0.00	62.20	18	1,930	0.93%
2024/04/17	1	62.00	0	0.00	61.60	1	1,876	0.05%
2024/04/16	7	61.71	0	0.00	61.80	7	1,875	0.37%
2024/04/12	15	62.93	1	63.00	63.00	14	1,828	0.77%
2024/04/11	1	63.20	0	0.00	63.20	1	1,812	0.06%
2024/04/10	30	63.60	10	63.80	63.60	20	1,822	1.10%
2024/04/08	34	63.13	0	0.00	63.40	34	1,858	1.83%
2024/04/03	6	63.33	0	0.00	63.50	6	1,864	0.32%
2024/04/02	33	63.58	5	63.90	63.90	28	1,869	1.50%
2024/03/29	5	63.20	0	0.00	63.00	5	1,856	0.27%
2024/03/28	1	63.30	0	0.00	63.30	1	1,860	0.05%
2024/03/27	28	63.06	0	0.00	63.10	28	1,942	1.44%
2024/03/26	16	63.06	0	0.00	62.90	16	2,073	0.77%
2024/03/25	5	63.62	0.2	63.90	63.50	4.8	2,138	0.22%
2024/03/22	22	64.16	0	0.00	63.60	22	2,233	0.98%
2024/03/20	0	0.00	5	64.00	63.80	-5	2,629	-0.19%
2024/03/19	5	63.50	0	0.00	63.40	5	2,705	0.18%
2024/03/18	0	0.00	0.1	64.30	64.10	-0.1	2,723	0.00%
2024/03/15	1	65.00	0	0.00	64.50	1	2,727	0.04%
2024/03/14	0	0.00	1	65.80	65.50	-1	2,720	-0.04%
2024/03/12	50	65.60	2	65.50	65.40	48	2,708	1.77%
2024/03/08	13	65.30	0	0.00	65.10	13	2,709	0.48%
2024/03/07	0	0.00	1	67.10	67.00	-1	2,670	-0.04%
2024/03/06	0	0.00	2	67.40	67.60	-2	2,663	-0.08%
2024/03/05	0	0.00	4	66.80	66.70	-4	2,680	-0.15%
2024/03/04	0	66.90	0	0.00	66.70	0	2,705	0.00%
2024/03/01	1	66.40	1	66.30	66.20	0	2,712	0.00%
2024/02/23	0	67.70	0	0.00	67.30	0	2,679	0.00%
2024/02/22	1	67.80	0	0.00	67.90	1	2,673	0.04%
2024/02/21	0.1	67.55	0	0.00	67.70	0.1	2,677	0.00%
2024/02/20	1	67.80	0	0.00	67.30	1	2,684	0.04%
2024/02/19	1	68.00	0	0.00	67.90	1	2,703	0.04%
2024/02/02	0	0.00	1	66.90	66.80	-1	2,717	-0.04%
2024/01/30	0	0.00	3	68.60	68.60	-3	2,672	-0.11%
2024/01/29	0	0.00	11	68.47	68.70	-11	2,616	-0.42%
2024/01/24	1	63.50	0	0.00	63.70	1	2,548	0.04%
2024/01/19	5	62.94	0	0.00	62.90	5	2,568	0.19%
2024/01/16	1	64.70	1	64.20	64.20	0	2,516	0.00%
2024/01/15	2	65.30	2	65.40	65.40	0	2,510	0.00%
2024/01/05	0	0.00	1	68.30	67.80	-1	2,578	-0.04%
2024/01/03	0	0.00	1	68.10	68.00	-1	2,654	-0.04%
2023/12/29	0	0.00	1	67.60	67.60	-1	2,663	-0.04%
2023/12/25	0	0.00	1	66.80	66.80	-1	2,690	-0.04%
2023/12/21	11	66.65	1	66.40	66.40	10	2,582	0.39%
2023/12/20	3.1	66.86	0	0.00	68.30	3.1	2,454	0.13%
2023/12/19	0	0.00	3	67.00	67.10	-3	2,366	-0.13%
2023/12/18	10	67.20	2	68.00	66.80	8	2,281	0.35%
2023/12/15	0	0.00	8	69.61	68.20	-8	2,168	-0.37%
2023/12/14	1	66.60	16	66.74	67.50	-15	1,849	-0.81%
2023/12/13	0	0.00	0	64.60	64.60	0	1,745	0.00%
2023/12/12	0	0.00	5.5	64.38	64.50	-5.5	1,770	-0.31%
2023/12/11	0	0.00	1	64.00	64.30	-1	1,787	-0.06%
2023/12/08	0	0.00	2	63.30	63.50	-2	1,762	-0.11%
2023/12/06	0	0.00	0.1	64.10	63.80	-0.1	1,759	0.00%
2023/12/05	0	0.00	2	63.40	63.80	-2	1,753	-0.11%
2023/12/04	0	0.00	1	64.00	63.90	-1	1,752	-0.06%
2023/11/30	1	63.90	0	0.00	63.70	1	1,746	0.06%
2023/11/29	0	0.00	17	63.74	64.10	-17	1,722	-0.99%
2023/11/28	0	0.00	1	63.30	63.40	-1	1,684	-0.06%
2023/11/27	0	0.00	1	63.10	62.70	-1	1,681	-0.06%
2023/11/24	0	0.00	1	62.70	62.70	-1	1,696	-0.06%
2023/11/15	0	0.00	1	62.00	62.10	-1	1,815	-0.06%
2023/11/13	1	60.70	1	60.80	60.90	0	1,794	0.00%
2023/11/09	0	0.00	3	60.80	61.00	-3	1,820	-0.16%
2023/10/25	0	0.00	1	60.70	60.50	-1	1,973	-0.05%
2023/10/19	15	61.20	0	0.00	61.00	15	2,045	0.73%
2023/10/18	10	61.60	5	61.70	61.50	5	2,097	0.24%
2023/10/17	5	63.24	0	0.00	62.30	5	2,083	0.24%
2023/10/16	0	0.00	1	63.70	63.40	-1	2,091	-0.05%
2023/10/13	0	0.00	2	62.95	62.80	-2	2,071	-0.10%
2023/10/12	0	0.00	6	62.43	62.70	-6	2,066	-0.29%
2023/10/11	0	0.00	7	62.30	62.50	-7	2,147	-0.33%
2023/10/05	0	0.00	4	59.18	59.50	-4	2,053	-0.19%
2023/10/04	6	58.62	0	0.00	58.70	6	2,102	0.29%
2023/10/03	2	58.35	1.4	58.41	58.60	0.6	2,078	0.03%
2023/10/02	1	58.70	0	0.00	58.80	1	2,058	0.05%
2023/09/25	2	59.45	0	0.00	60.00	2	2,029	0.10%
2023/09/22	1	59.30	0	0.00	59.60	1	2,014	0.05%
2023/09/18	0	61.30	0	61.00	60.60	0	1,947	0.00%
2023/09/15	0	0.00	0.3	61.10	61.00	-0.3	1,945	-0.01%
2023/09/13	1	60.00	0	0.00	60.00	1	1,850	0.05%
2023/09/11	0	0.00	1	60.30	60.10	-1	1,838	-0.05%
2023/09/08	1	60.10	1	60.30	60.30	0	1,825	0.00%
2023/09/06	1	60.50	0	0.00	60.30	1	1,829	0.05%
2023/09/05	0	0.00	1	60.70	60.70	-1	1,825	-0.05%
2023/09/01	3	60.40	0	0.00	60.40	3	1,853	0.16%
2023/08/30	1	60.00	0	0.00	60.10	1	1,837	0.05%
2023/08/29	1	59.00	1	59.00	59.80	0	1,818	0.00%
2023/08/28	1	59.50	0	0.00	58.90	1	1,807	0.06%
2023/08/25	1	59.80	0	0.00	59.60	1	1,814	0.06%
2023/08/23	0	0.00	0	63.20	63.20	0	1,709	0.00%
2023/08/17	0	0.00	4	62.78	62.70	-4	1,682	-0.24%
2023/08/16	1	62.30	0	0.00	62.60	1	1,668	0.06%
2023/08/14	10.4	61.16	11	62.35	62.20	-0.6	1,648	-0.04%
2023/08/11	2	62.60	0	0.00	62.00	2	1,619	0.12%
2023/08/10	1	62.70	0	0.00	62.60	1	1,586	0.06%
2023/08/09	2	63.45	0	0.00	63.40	2	1,578	0.13%
2023/08/01	0	0.00	2	64.50	64.40	-2	1,622	-0.12%
2023/07/28	0	0.00	6	64.42	64.40	-6	1,628	-0.37%
2023/07/26	0.1	64.70	3	64.80	64.60	-2.9	1,614	-0.18%
2023/07/25	1	64.60	2.1	64.84	64.80	-1.1	1,620	-0.07%
2023/07/21	4	64.38	14	64.54	64.50	-10	1,614	-0.62%
2023/07/18	10	63.20	0	0.00	63.10	10	1,593	0.63%
2023/07/17	0	64.10	3	63.90	63.60	-3	1,580	-0.19%
2023/07/14	8	64.13	22	64.31	64.10	-14	1,572	-0.89%
2023/07/13	14	62.41	32	62.31	62.70	-18	1,466	-1.23%
2023/07/12	10	61.70	0	0.00	61.40	10	1,432	0.70%
2023/07/11	1	62.20	13	62.76	62.10	-12	1,439	-0.83%
2023/07/07	1	59.70	0	0.00	60.20	1	1,409	0.07%
2023/07/06	10	60.40	0	0.00	60.30	10	1,420	0.70%
2023/07/04	3	60.87	1	61.00	61.00	2	1,415	0.14%
2023/07/03	2	60.50	3	60.83	60.70	-1	1,424	-0.07%
2023/06/28	1	60.90	1	61.20	61.00	0	1,436	0.00%
2023/06/27	1	60.80	0	0.00	61.00	1	1,441	0.07%
2023/06/26	1	61.10	0	0.00	61.30	1	1,446	0.07%
2023/06/20	1	61.50	0	61.80	61.40	1	1,465	0.07%
2023/06/19	2	61.70	1	61.60	61.80	1	1,462	0.07%
2023/06/16	10	61.80	0.1	61.80	61.80	9.9	1,462	0.68%
2023/06/13	0	0.00	2	62.30	62.20	-2	1,478	-0.14%
2023/06/07	0	0.00	1	61.20	61.50	-1	1,504	-0.07%
2023/06/06	0	0.00	1	60.40	60.40	-1	1,503	-0.07%
2023/05/31	2	60.10	0	0.00	60.60	2	1,529	0.13%
2023/05/30	1	59.90	0	0.00	60.00	1	1,503	0.07%
2023/05/29	0	0.00	3	59.60	59.90	-3	1,508	-0.20%
2023/05/16	2	59.80	0	0.00	59.80	2	1,509	0.13%
2023/05/15	0	0.00	1	58.90	59.50	-1	1,506	-0.07%
2023/05/09	0	0.00	0.1	60.60	61.00	-0.1	1,482	-0.01%
2023/05/08	2	60.40	15	60.88	60.80	-13	1,463	-0.89%
2023/05/05	2	59.05	1	59.00	59.20	1	1,444	0.07%
2023/05/04	0	0.00	1	58.70	59.10	-1	1,467	-0.07%
2023/05/02	1	59.50	0	0.00	59.50	1	1,512	0.07%
2023/04/28	0	0.00	10	59.10	59.10	-10	1,515	-0.66%
2023/04/27	2	58.40	0	0.00	58.50	2	1,503	0.13%
2023/04/26	3	58.30	11	58.55	58.70	-8	1,497	-0.53%
2023/04/25	1.1	58.39	0	0.00	57.90	1.1	1,470	0.07%
2023/04/20	0	0.00	1.1	57.01	57.10	-1.1	1,419	-0.08%
2023/04/19	4	57.23	0	0.00	57.00	4	1,434	0.28%
2023/04/18	1	57.40	1	57.60	57.40	0	1,420	0.00%
2023/04/13	20	57.20	0.1	58.00	57.70	19.9	1,407	1.42%
2023/04/11	2	56.90	1	57.40	57.50	1	1,387	0.07%
2023/03/30	2	56.15	1	55.90	56.00	1	1,382	0.07%
2023/03/29	1	56.40	0	0.00	56.30	1	1,366	0.07%
2023/03/28	1	56.40	0	0.00	56.50	1	1,380	0.07%
2023/03/24	2	56.40	0	0.00	56.40	2	1,414	0.14%
2023/03/20	1	55.80	0	0.00	55.80	1	1,399	0.07%
2023/03/17	2	56.10	0	0.00	55.90	2	1,398	0.14%
2023/03/15	2	56.35	0	0.00	56.20	2	1,401	0.14%
2023/03/14	1	56.80	0	0.00	56.50	1	1,423	0.07%
2023/03/10	2	56.55	0	0.00	56.20	2	1,410	0.14%
2023/03/09	1	57.50	0	0.00	57.30	1	1,399	0.07%
2023/03/07	0	0.00	6	58.48	58.50	-6	1,377	-0.44%
2023/02/24	0.2	58.20	0	0.00	57.50	0.2	1,395	0.01%
2023/02/22	1	57.10	0	0.00	57.10	1	1,378	0.07%
2023/02/21	1	57.50	0	0.00	57.50	1	1,366	0.07%
2023/02/20	0	57.10	0	0.00	57.50	0	1,372	0.00%
2023/02/06	10	56.70	0	0.00	56.70	10	1,461	0.68%
2023/02/03	0	0.00	11	57.36	57.10	-11	1,449	-0.76%
2023/02/02	0	0.00	1	56.40	56.60	-1	1,415	-0.07%
2023/01/30	0.2	54.84	0	0.00	54.60	0.2	1,353	0.01%
2023/01/16	0	0.00	5	54.64	54.60	-5	1,354	-0.37%
2023/01/13	0	0.00	1	54.10	54.00	-1	1,353	-0.07%
2023/01/09	1	53.60	0	0.00	53.60	1	1,371	0.07%
2023/01/03	4	53.40	0	0.00	53.30	4	1,443	0.28%
2022/12/27	0.1	54.00	0	0.00	53.70	0.1	1,437	0.01%
2022/12/23	0.1	53.40	0	0.00	53.10	0.1	1,470	0.00%
2022/12/20	2	53.45	0	0.00	53.20	2	1,643	0.12%
2022/12/14	0	0.00	0	54.50	54.20	0	1,731	0.00%
2022/12/07	10	55.00	0	0.00	54.80	10	1,772	0.56%
2022/12/06	0	0.00	1	55.10	55.20	-1	1,773	-0.06%
2022/12/01	2	56.95	1	56.70	56.20	1	1,788	0.06%
2022/11/30	0	0.00	1	56.30	56.30	-1	1,778	-0.06%
2022/11/29	10	55.60	0	0.00	55.90	10	1,762	0.57%
2022/11/24	0	0.00	1	55.60	56.00	-1	1,818	-0.06%
2022/11/23	0	0.00	3	55.43	54.80	-3	1,838	-0.16%
2022/11/22	0	0.00	1	55.40	55.30	-1	1,852	-0.05%
2022/11/21	1	54.80	1	55.00	55.10	0	1,871	0.00%
2022/11/18	0	0.00	1	54.90	54.90	-1	1,951	-0.05%
2022/11/17	0	0.00	1	54.90	55.00	-1	2,028	-0.05%
2022/11/15	0	0.00	2	55.25	55.20	-2	2,095	-0.10%
2022/11/14	0	0.00	1	55.30	55.50	-1	2,094	-0.05%
2022/11/11	0	0.00	5	54.62	55.00	-5	2,102	-0.24%
2022/11/10	0	0.00	6	54.10	54.10	-6	2,106	-0.28%
2022/11/07	2	53.70	2	54.00	54.30	0	2,126	0.00%
2022/10/31	1	52.50	0	52.90	52.30	1	2,220	0.04%
2022/10/27	2.3	52.56	3	52.50	52.20	-0.7	2,266	-0.03%
2022/10/26	0	0.00	2	51.80	51.80	-2	2,284	-0.09%
2022/10/25	1	51.80	0	0.00	51.10	1	2,290	0.04%
2022/10/24	1	52.00	0	0.00	51.80	1	2,305	0.04%
2022/10/21	0	0.00	31	51.99	51.60	-31	2,323	-1.33%
2022/10/20	3	51.13	2	50.80	50.90	1	2,327	0.04%
2022/10/19	0	0.00	20	52.18	51.50	-20	2,330	-0.86%
2022/10/18	2	52.00	2	52.00	51.90	0	2,330	0.00%
2022/10/17	15	51.17	0	0.00	51.60	15	2,324	0.65%
2022/10/14	40	52.17	0	0.00	51.60	40	2,318	1.73%
2022/10/13	2	51.75	0	0.00	51.60	2	2,317	0.09%
2022/10/12	20	52.70	0	0.00	52.80	20	2,299	0.87%
2022/10/11	1	53.30	0	0.00	53.30	1	2,288	0.04%
2022/10/06	1	55.10	0	0.00	54.90	1	2,277	0.04%
2022/10/05	2	55.20	0	0.00	54.90	2	2,297	0.09%
2022/10/03	3	54.53	2.5	54.70	54.30	0.5	2,357	0.02%
2022/09/30	1	54.00	11	54.90	55.10	-10	2,379	-0.42%
2022/09/28	3	54.17	27	54.20	53.40	-24	2,398	-1.00%
2022/09/27	10	55.30	0	0.00	55.00	10	2,384	0.42%
2022/09/26	0.3	56.30	12	57.30	55.90	-11.7	2,376	-0.49%
2022/09/22	1	59.10	0	0.00	58.80	1	2,365	0.04%
2022/09/21	2	59.85	0	0.00	59.60	2	2,353	0.08%
2022/09/19	0	0.00	2	60.20	60.20	-2	2,402	-0.08%
2022/09/16	3	60.90	0	0.00	60.30	3	2,426	0.12%
2022/09/15	1	61.20	1	61.50	61.30	0	2,423	0.00%
2022/09/13	0	0.00	10	62.40	61.90	-10	2,484	-0.40%
2022/09/08	1	61.20	5	61.86	61.80	-4	2,611	-0.15%
2022/09/07	3	60.63	1	60.20	60.10	2	2,595	0.08%
2022/09/06	3	61.63	0	0.00	61.00	3	2,591	0.12%
2022/09/05	1	61.60	0	0.00	61.70	1	2,601	0.04%
2022/09/02	5	62.16	0	0.00	61.90	5	2,620	0.19%
2022/09/01	36	62.80	5	62.40	62.00	31	2,620	1.18%
2022/08/31	7	63.26	0	0.00	62.90	7	2,598	0.27%
2022/08/30	5	64.20	0	0.00	63.70	5	2,589	0.19%
2022/08/29	0	0.00	27	63.31	63.50	-27	2,608	-1.04%
2022/08/26	1	63.80	1	64.00	64.10	0	2,603	0.00%
2022/08/25	0.5	65.60	0	0.00	65.90	0.5	2,593	0.02%
2022/08/24	12	65.85	1	65.10	64.70	11	2,526	0.44%
2022/08/23	3	65.53	0	0.00	65.10	3	2,464	0.12%
2022/08/19	3	66.20	0	0.00	66.20	3	2,430	0.12%
2022/08/18	1	66.30	1	66.30	66.30	0	2,441	0.00%
2022/08/17	1	66.30	1	66.70	66.40	0	2,449	0.00%
2022/08/16	1	66.30	0	0.00	66.20	1	2,454	0.04%
2022/08/12	2	66.40	0	0.00	66.30	2	2,457	0.08%
2022/08/11	4	65.30	4	65.50	65.50	0	2,472	0.00%
2022/08/10	2	64.35	2	65.00	65.00	0	2,495	0.00%
2022/08/09	2	64.10	2	63.40	64.50	0	2,529	0.00%
2022/08/08	11	62.88	11	63.52	63.60	0	2,560	0.00%
2022/08/05	1	63.50	1	63.80	63.80	0	2,622	0.00%
2022/08/04	0	0.00	1	62.90	63.40	-1	2,695	-0.04%
2022/08/03	0	63.00	0	0.00	63.20	0	2,800	0.00%
2022/08/02	6	63.20	6	63.40	63.50	0	2,995	0.00%
2022/07/27	0	0.00	1	62.90	63.20	-1	3,303	-0.03%
2022/07/22	3	62.40	1	62.40	62.40	2	3,549	0.06%
2022/07/21	2	61.75	1	62.20	62.00	1	3,623	0.03%
2022/07/20	8	62.20	0	0.00	61.90	8	3,700	0.22%
2022/07/19	2	61.90	1	61.60	61.80	1	3,806	0.03%
2022/07/18	1	61.10	1	61.00	61.00	0	3,918	0.00%
2022/07/15	1	61.20	0	0.00	61.00	1	4,070	0.02%
2022/07/14	0	0.00	2	60.95	61.90	-2	4,198	-0.05%
2022/07/12	2	60.60	2	60.20	60.00	0	4,580	0.00%
2022/07/11	2	62.35	1	62.30	61.90	1	4,737	0.02%
2022/07/08	1	62.40	0	0.00	61.40	1	4,843	0.02%
2022/07/07	2	60.90	3	61.57	62.00	-1	5,086	-0.02%
2022/07/06	1.1	62.01	1	62.30	61.90	0.1	5,572	0.00%
2022/07/05	4	62.05	4	62.90	63.00	0	6,614	0.00%
2022/07/04	0	0.00	5	62.10	62.10	-5	7,200	-0.07%
2022/07/01	0	0.00	3	63.13	62.30	-3	7,394	-0.04%
2022/06/30	0	0.00	17	63.90	63.90	-17	7,629	-0.22%
2022/06/27	1	65.40	0	0.00	65.40	1	8,278	0.01%
2022/06/23	20	65.40	0	0.00	64.80	20	8,987	0.22%
2022/06/22	0	0.00	22	66.01	66.00	-22	9,014	-0.24%
2022/06/21	3	64.73	1.5	65.30	65.80	1.5	9,128	0.02%
2022/06/20	30.5	65.16	12.8	64.40	64.30	17.8	9,327	0.19%
2022/06/17	0.5	67.20	0	0.00	67.50	0.5	9,515	0.01%
2022/06/16	0	0.00	1	68.70	67.50	-1	9,506	-0.01%
2022/06/15	1	67.60	2	68.25	68.50	-1	9,674	-0.01%
2022/06/14	1.5	67.50	2	67.10	67.60	-0.5	9,717	-0.01%
2022/06/13	2	67.60	1	67.70	67.80	1	9,844	0.01%
2022/06/08	0	0.00	1	68.90	69.00	-1	10,714	-0.01%
2022/06/07	3	68.27	2	68.20	68.10	1	10,748	0.01%
2022/05/27	0	0.00	1	69.10	69.20	-1	10,979	-0.01%
2022/05/19	1	69.00	0	0.00	69.10	1	10,926	0.01%
2022/05/18	1	68.50	2.4	69.19	70.30	-1.4	10,890	-0.01%
2022/05/13	1	66.80	1	67.30	67.60	0	10,748	0.00%
2022/05/12	0	0.00	2	68.20	68.20	-2	10,663	-0.02%
2022/05/11	1	69.60	6	69.70	71.10	-5	10,578	-0.05%
2022/05/10	1.4	67.91	9	69.18	69.70	-7.7	10,448	-0.07%
2022/05/09	5	72.96	0	73.20	71.60	5	10,226	0.05%
2022/05/06	0	0.00	4	77.30	77.10	-4	10,051	-0.04%
2022/05/05	0.3	76.60	13	76.28	76.80	-12.7	9,958	-0.13%
2022/05/04	1	75.70	0	0.00	75.90	1	9,932	0.01%
2022/05/03	0	0.00	4	73.90	74.30	-4	9,954	-0.04%
2022/04/29	5	75.48	0	0.00	74.90	5	9,976	0.05%
2022/04/28	9	75.88	9	76.03	75.80	0	9,974	0.00%
2022/04/27	1	72.60	0	0.00	72.70	1	9,845	0.01%
2022/04/26	3	73.37	6	73.53	73.60	-3	9,796	-0.03%
2022/04/25	1	73.50	1	73.20	73.00	0	9,748	0.00%
2022/04/22	4	75.73	4.2	75.84	75.40	-0.2	9,653	0.00%
2022/04/21	3	77.60	14	79.06	77.60	-11	9,609	-0.11%
2022/04/20	5	79.68	13	79.75	79.70	-8	9,547	-0.08%
2022/04/19	12	77.83	0	0.00	78.40	12	9,594	0.13%
2022/04/18	12	79.58	10	79.10	78.60	2	9,552	0.02%
2022/04/15	13	79.45	13	78.58	78.40	0	9,397	0.00%
2022/04/14	7	78.97	7	79.17	78.60	0	9,244	0.00%
2022/04/13	8	78.38	13	78.83	78.80	-5	9,109	-0.05%
2022/04/12	52	78.72	17	78.72	79.20	35	8,838	0.40%
2022/04/11	57.6	83.37	57	83.72	82.80	0.6	8,298	0.01%
2022/04/08	6	79.60	21.5	79.66	80.00	-15.5	7,229	-0.21%
2022/04/07	25	77.80	22	75.83	75.10	3	6,642	0.05%
2022/04/06	5	77.00	27	76.13	77.10	-22	6,431	-0.34%
2022/04/01	20	73.90	12	73.72	73.70	8	6,169	0.13%
2022/03/31	35	74.87	37	75.23	73.30	-2	6,084	-0.03%
2022/03/30	63	75.41	29	74.69	74.90	34	5,916	0.57%
2022/03/29	26	76.85	32	77.42	79.10	-6	5,462	-0.11%
2022/03/28	4	75.08	5	75.36	75.90	-1	4,853	-0.02%
2022/03/25	1	73.80	3	73.60	74.50	-2	4,697	-0.04%
2022/03/24	12	74.41	20	75.26	74.20	-8	4,677	-0.17%
2022/03/23	17	74.11	5.1	74.60	73.80	12	4,646	0.26%
2022/03/22	4.1	76.21	14	75.80	76.80	-10	4,421	-0.23%
2022/03/21	0	71.80	0	0.00	72.60	0	4,172	0.00%
2022/03/18	3	71.07	2.1	71.09	70.40	0.9	4,123	0.02%
2022/03/17	2	72.55	0	0.00	72.90	2	3,977	0.05%
2022/03/16	5	73.98	6.7	72.96	72.50	-1.7	3,915	-0.04%
2022/03/15	13	76.10	5	74.08	73.40	8	3,776	0.21%
2022/03/14	18	76.23	13	75.72	76.60	5	3,428	0.15%
2022/03/11	1	71.30	0	0.00	71.70	1	2,950	0.03%
2022/03/10	1	71.50	7	71.56	71.70	-6	2,910	-0.21%
2022/03/09	0	0.00	6	71.87	70.90	-6	2,864	-0.21%
2022/03/07	1	70.40	2	70.30	70.20	-1	2,684	-0.04%
2022/03/03	1	70.30	0	0.00	70.60	1	2,686	0.04%
2022/03/02	1	70.80	6	69.98	70.80	-5	2,732	-0.18%
2022/03/01	0	0.00	20	69.78	69.70	-20	2,684	-0.74%
2022/02/22	2	67.90	11	68.23	68.10	-9	2,725	-0.33%
2022/02/21	1	68.40	1	68.80	68.60	0	2,753	0.00%
2022/02/11	2	68.00	2	68.50	68.60	0	3,131	0.00%
2022/02/10	8	68.08	3	68.63	68.00	5	3,252	0.15%
2022/02/09	0	0.00	13	68.18	68.50	-13	3,515	-0.37%
2022/02/08	1	68.10	0	0.00	68.10	1	3,553	0.03%
2022/02/07	2	67.60	0	0.00	67.40	2	3,572	0.06%
2022/01/26	1	65.90	0	0.00	66.80	1	3,574	0.03%
2022/01/25	1	65.20	21	65.00	65.00	-20	3,579	-0.56%
2022/01/24	6	66.30	0	0.00	66.40	6	3,535	0.17%
2022/01/21	1	67.50	0	67.60	67.30	1	3,535	0.03%
2022/01/20	20	68.11	2	68.20	68.00	18	3,501	0.51%
2022/01/18	1	69.20	0	0.00	69.00	1	3,495	0.03%
2022/01/17	3	69.27	1	69.60	69.50	2	3,517	0.06%
2022/01/14	7	69.80	2	70.90	69.60	5	3,578	0.14%
2022/01/13	9	72.13	16	71.76	71.60	-7	3,646	-0.19%
2022/01/12	8	72.73	13	73.07	72.80	-5	3,631	-0.14%
2022/01/11	18	72.07	7	71.73	72.00	11	3,572	0.31%
2022/01/10	17	71.29	9	71.58	71.30	8	3,506	0.23%
2022/01/07	0	0.00	4	70.50	70.00	-4	3,491	-0.11%
2022/01/06	2	68.80	0	0.00	69.70	2	3,672	0.05%
2022/01/05	8	68.80	0	0.00	69.30	8	3,765	0.21%
2022/01/04	5	68.80	1	69.00	68.90	4	3,844	0.10%
2022/01/03	1	69.40	0	0.00	69.40	1	3,958	0.03%
2021/12/30	8	70.05	2	70.70	70.00	6	4,129	0.15%
2021/12/29	1	69.90	1	70.00	69.80	0	4,301	0.00%
2021/12/28	2	68.80	1	68.90	68.90	1	4,478	0.02%
2021/12/27	0	0.00	1	69.20	68.90	-1	4,789	-0.02%
2021/12/24	3	69.03	0	0.00	68.70	3	4,933	0.06%
2021/12/23	1	69.10	1	69.00	69.10	0	5,133	0.00%
2021/12/22	0	0.00	2	69.70	69.50	-2	5,381	-0.04%
2021/12/21	0	0.00	1	69.70	70.00	-1	5,476	-0.02%
2021/12/20	2	70.25	1	69.90	69.30	1	5,501	0.02%
2021/12/17	4	70.73	8	70.30	70.50	-4	5,483	-0.07%
2021/12/14	0	0.00	1	69.10	69.10	-1	5,456	-0.02%
2021/12/13	0	0.00	1	69.40	69.00	-1	5,456	-0.02%
2021/12/08	1	69.20	11	69.08	69.10	-10	5,529	-0.18%
2021/12/07	6.1	68.13	0	0.00	68.50	6.1	5,507	0.11%
2021/12/06	1	68.10	0	0.00	68.50	1	5,499	0.02%
2021/12/03	0	0.00	5	68.40	68.60	-5	5,510	-0.09%
2021/12/02	5	68.10	3	67.97	67.80	2	5,502	0.04%
2021/12/01	7	68.16	0	0.00	68.60	7	5,499	0.13%
2021/11/30	3	68.60	15	68.83	68.30	-12	5,490	-0.22%
2021/11/29	18	69.27	9	69.71	68.50	9	5,463	0.16%
2021/11/26	3.5	70.46	7	70.59	70.50	-3.5	5,419	-0.06%
2021/11/25	6	70.52	6	70.57	70.30	0	5,385	0.00%
2021/11/24	8	70.35	12	70.18	70.60	-4	5,409	-0.07%
2021/11/23	7.1	69.55	6	70.55	69.40	1.1	5,391	0.02%
2021/11/22	3	69.00	0	0.00	68.90	3	5,343	0.06%
2021/11/19	3	68.00	0	0.00	68.70	3	5,333	0.06%
2021/11/18	10	68.90	0	0.00	69.00	10	5,308	0.19%
2021/11/17	3.1	67.94	2	67.85	67.80	1.1	5,281	0.02%
2021/11/16	6	68.62	5	68.68	68.70	1	5,266	0.02%
2021/11/15	20.2	69.63	27	69.77	69.50	-6.8	5,197	-0.13%
2021/11/12	2	70.85	12	70.82	70.80	-10	5,153	-0.19%
2021/11/11	8	70.81	1	71.40	71.40	7	5,135	0.14%
2021/11/10	16	72.07	5	71.30	71.70	11	5,072	0.22%
2021/11/09	3	70.83	19	70.90	71.80	-16	4,991	-0.32%
2021/11/08	49	71.21	10	71.85	69.80	39	4,863	0.80%
2021/11/05	0.1	67.50	0	0.00	68.50	0.1	4,598	0.00%
2021/11/02	0	0.00	1	67.10	67.40	-1	4,539	-0.02%
2021/11/01	6.1	68.00	0	0.00	68.40	6.1	4,503	0.13%
2021/10/29	0	0.00	70	67.70	67.90	-70	4,477	-1.56%
2021/10/27	4	69.05	7	68.96	68.80	-3	4,402	-0.07%
2021/10/26	5	70.00	1	70.00	70.20	4	4,387	0.09%
2021/10/25	0	0.00	54	70.00	70.20	-54	4,358	-1.24%
2021/10/22	20	70.20	103	69.90	69.30	-83	4,326	-1.92%	大賣/
2021/10/21	127	70.39	24	70.20	70.40	103	4,270	2.41%	大買/鉅額交易
2021/10/20	28	69.18	10	68.70	69.20	18	4,160	0.43%
2021/10/19	76	68.95	107	68.88	70.00	-31	4,147	-0.75%	大賣/
2021/10/18	83	67.12	58	67.10	67.70	25	4,096	0.61%
2021/10/15	22	67.53	46	67.51	67.50	-24	4,087	-0.59%
2021/10/14	59	69.35	41	67.30	67.00	18	4,003	0.45%
2021/10/13	12	70.00	2	70.15	70.30	10	3,799	0.26%
2021/10/12	41	69.80	3.4	69.66	69.60	37.7	3,709	1.01%
2021/10/08	5	68.78	25.1	69.29	69.90	-20.1	3,641	-0.55%
2021/10/07	17.2	70.26	2	70.30	70.00	15.2	3,511	0.43%
2021/10/06	19	70.29	19.6	70.17	71.00	-0.6	3,343	-0.02%
2021/10/05	4	69.45	12	69.33	70.00	-8	3,151	-0.25%
2021/10/04	111.1	69.37	45	69.01	69.50	66.1	3,000	2.20%	大買/
2021/10/01	13	66.32	14	65.73	65.60	-1	2,686	-0.04%
2021/09/30	14	66.51	12	66.85	67.80	2	2,544	0.08%
2021/09/29	4	64.48	6	65.58	65.10	-2	2,332	-0.09%
2021/09/28	3	63.00	5	62.92	63.10	-2	2,081	-0.10%
2021/09/27	0	0.00	5	61.14	61.70	-5	1,995	-0.25%
2021/09/24	0	0.00	1	61.00	60.60	-1	1,964	-0.05%
2021/09/23	0	0.00	10.1	59.89	61.00	-10.1	1,946	-0.52%
2021/09/22	0	0.00	9	58.57	58.80	-9	1,903	-0.47%
2021/09/16	1	58.90	0	0.00	58.90	1	1,873	0.05%
2021/09/15	8	58.60	10	58.96	58.90	-2	1,874	-0.11%
2021/09/14	10	57.50	1	57.40	57.80	9	1,830	0.49%
2021/09/13	2	57.30	0	0.00	57.30	2	1,816	0.11%
2021/09/10	1	56.00	6	56.00	56.10	-5	1,816	-0.28%
2021/09/06	5	56.40	0	0.00	56.10	5	1,914	0.26%
2021/09/02	1	56.30	0	0.00	56.00	1	1,907	0.05%
2021/08/31	0	0.00	1	55.90	56.50	-1	1,900	-0.05%
2021/08/30	33.1	56.01	1	55.80	55.60	32.1	1,898	1.69%
2021/08/27	1	57.80	0	0.00	57.80	1	1,857	0.05%
2021/08/26	0	0.00	22	57.60	57.80	-22	1,850	-1.19%
2021/08/24	1	57.00	0	0.00	57.40	1	1,871	0.05%
2021/08/16	40	57.70	40	57.30	57.30	0	1,870	0.00%
2021/08/11	0	0.00	5	58.20	58.30	-5	1,911	-0.26%
2021/08/09	3	59.10	6	58.70	58.70	-3	2,061	-0.15%
2021/08/06	3	59.50	0	0.00	59.40	3	2,102	0.14%
2021/08/05	0	0.00	1	59.60	59.80	-1	2,234	-0.04%
2021/08/02	0	0.00	42	59.60	60.20	-42	2,655	-1.58%
2021/07/28	5	58.70	5	58.70	58.70	0	2,801	0.00%
2021/07/26	12	60.50	4	60.40	59.60	8	2,972	0.27%
2021/07/23	20	60.90	7	61.07	60.20	13	3,034	0.43%
2021/07/21	3	59.30	22	59.78	60.00	-19	3,133	-0.61%
2021/07/20	7	58.90	12	59.29	59.10	-5	3,150	-0.16%
2021/07/19	7	60.00	1	59.50	59.70	6	3,243	0.18%
2021/07/12	5	58.10	10	58.59	58.20	-5	4,015	-0.12%
2021/07/07	1	58.70	0	0.00	58.70	1	4,152	0.02%
2021/07/06	0	0.00	1	59.00	59.00	-1	4,201	-0.02%
2021/06/30	0	0.00	10	58.60	58.90	-10	4,529	-0.22%
2021/06/17	3	57.00	0	0.00	58.50	3	4,653	0.06%
2021/06/11	7	56.74	0	0.00	56.90	7	4,778	0.15%
2021/06/08	6	56.75	0	0.00	56.50	6	4,829	0.12%
2021/06/07	9	56.00	9	56.40	56.50	0	4,853	0.00%
2021/06/04	8	56.84	0	0.00	56.80	8	4,840	0.17%
2021/06/03	0	0.00	9	56.60	57.30	-9	4,867	-0.18%
2021/05/31	0	0.00	10	55.40	55.40	-10	4,888	-0.20%
2021/05/27	0	0.00	5	55.40	55.60	-5	4,940	-0.10%
2021/05/25	1	55.90	2	55.70	55.70	-1	4,978	-0.02%
2021/05/24	0	0.00	45	55.11	55.00	-45	4,985	-0.90%
2021/05/20	5	54.80	0	0.00	55.00	5	5,112	0.10%
2021/05/19	11	55.95	0	0.00	55.70	11	5,102	0.22%
2021/05/18	35	54.31	11	55.39	55.60	24	5,113	0.47%
2021/05/17	41	54.63	6	53.95	54.00	35	5,107	0.69%
2021/05/14	0	0.00	1	56.10	56.20	-1	5,020	-0.02%
2021/05/12	11	57.55	51	55.72	56.50	-40	4,852	-0.82%
2021/05/11	2	60.45	3	62.20	60.00	-1	4,677	-0.02%
2021/05/10	2	61.90	4	62.05	62.30	-2	4,576	-0.04%
2021/05/07	0	0.00	7	59.77	60.30	-7	4,485	-0.16%
2021/05/06	1	58.80	22	58.80	59.00	-21	4,454	-0.47%
2021/05/05	1	57.90	3	58.37	57.80	-2	4,413	-0.05%
2021/05/04	5	57.28	0	0.00	57.20	5	4,368	0.11%
2021/05/03	6	60.45	2	60.40	60.40	4	4,225	0.09%
2021/04/29	13	61.00	13	60.24	61.00	0	4,182	0.00%
2021/04/28	5	61.46	46	61.18	61.50	-41	4,113	-1.00%
2021/04/27	7	61.06	8	61.21	61.50	-1	4,060	-0.02%
2021/04/26	1	60.50	1	59.90	60.50	0	3,962	0.00%
2021/04/23	1	59.90	13	59.86	60.00	-12	3,940	-0.30%
2021/04/22	3	60.30	2	60.35	59.90	1	3,918	0.03%
2021/04/21	9	60.78	8	60.70	61.20	1	3,753	0.03%
2021/04/20	17	59.82	7	60.14	60.30	10	3,719	0.27%
2021/04/19	44	60.52	13	60.65	61.30	31	3,555	0.87%
2021/04/16	11	58.48	4	58.13	58.50	7	3,374	0.21%
2021/04/15	0	0.00	3	57.60	58.10	-3	3,345	-0.09%
2021/04/14	1	57.00	1	57.50	57.70	0	3,316	0.00%
2021/04/13	4	57.78	73	57.76	58.00	-69	3,276	-2.11%
2021/04/12	3	57.97	1	58.20	58.30	2	3,211	0.06%
2021/04/09	11	58.30	3	58.60	58.30	8	3,198	0.25%
2021/04/08	12	58.28	8	58.09	58.20	4	3,163	0.13%
2021/04/07	21	56.80	1	57.00	57.00	20	3,083	0.65%
2021/04/06	12	56.78	5	56.82	56.80	7	3,022	0.23%
2021/04/01	1	56.00	2	56.20	56.20	-1	2,974	-0.03%
2021/03/31	1	55.80	1	56.50	56.50	0	2,953	0.00%
2021/03/30	1	55.00	2	56.00	56.30	-1	2,908	-0.03%
2021/03/26	3	54.33	4	54.10	54.50	-1	2,844	-0.04%
2021/03/24	2	53.85	0	0.00	54.00	2	2,883	0.07%
2021/03/23	11	54.00	0	0.00	53.80	11	2,889	0.38%
2021/03/22	3	54.73	1	54.70	54.90	2	2,863	0.07%
2021/03/19	1	54.70	1	55.20	54.60	0	2,855	0.00%
2021/03/18	1	55.30	1	55.60	55.60	0	2,799	0.00%
2021/03/17	0	0.00	1	54.00	54.00	-1	2,722	-0.04%
2021/03/16	0	0.00	4	53.95	53.90	-4	2,746	-0.15%
2021/03/12	2	53.90	0	0.00	53.90	2	2,972	0.07%
2021/03/11	20	53.58	0	0.00	53.80	20	3,022	0.66%
2021/03/10	1	53.20	1	53.40	53.40	0	3,048	0.00%
2021/03/09	1	53.00	0	0.00	53.30	1	3,052	0.03%
2021/03/08	0	0.00	5	53.80	53.20	-5	3,029	-0.17%
2021/03/05	1	52.60	1	52.90	53.10	0	3,003	0.00%
2021/03/04	1	52.90	1	53.10	53.10	0	3,029	0.00%
2021/03/03	1	53.00	1	53.30	53.30	0	3,050	0.00%
2021/02/24	0	0.00	10	53.34	53.30	-10	2,916	-0.34%
2021/02/23	2	54.00	2	53.80	53.80	0	2,906	0.00%
2021/02/22	0	0.00	10	53.10	53.10	-10	2,828	-0.35%
2021/02/19	0	0.00	1	52.90	52.90	-1	2,778	-0.04%
2021/02/17	1	51.50	2.1	52.23	52.50	-1.1	2,791	-0.04%
2021/02/03	0	0.00	0	51.80	51.10	0	2,790	0.00%
2021/02/02	8	51.30	1	51.20	51.30	7	2,823	0.25%
2021/02/01	0	0.00	1	50.30	50.50	-1	2,835	-0.04%
2021/01/27	0	0.00	15	50.90	50.90	-15	2,779	-0.54%
2021/01/26	1	51.10	12	50.80	50.50	-11	2,783	-0.40%
2021/01/22	1	51.20	0	0.00	51.10	1	2,803	0.04%
2021/01/21	1	51.50	0	0.00	51.50	1	2,784	0.04%
2021/01/20	2	51.60	6	51.30	51.50	-4	2,763	-0.14%
2021/01/19	1	52.30	0	0.00	52.60	1	2,714	0.04%
2021/01/18	1	52.00	0	0.00	52.40	1	2,739	0.04%
2021/01/12	2	53.85	0	0.00	53.40	2	2,578	0.08%
2021/01/11	2	54.35	0	0.00	54.50	2	2,555	0.08%
2021/01/08	0	0.00	2	54.35	54.50	-2	2,540	-0.08%
2021/01/07	0	0.00	9	54.01	54.10	-9	2,524	-0.36%
2021/01/06	4	54.05	11	53.89	53.80	-7	2,517	-0.28%
2021/01/04	3	53.73	0	0.00	54.70	3	2,502	0.12%
2020/12/31	3	54.23	0	0.00	54.20	3	2,470	0.12%
2020/12/30	0	0.00	3	53.80	54.90	-3	2,441	-0.12%
2020/12/29	10	53.55	0	0.00	53.60	10	2,416	0.41%
2020/12/28	6	53.78	2	53.75	53.80	4	2,416	0.17%
2020/12/25	4	53.05	0	0.00	53.00	4	2,384	0.17%
2020/12/24	0	0.00	2	53.00	53.10	-2	2,379	-0.08%
2020/12/21	1	53.40	0	0.00	53.70	1	2,499	0.04%
2020/12/16	1	52.40	0	0.00	52.90	1	2,510	0.04%
2020/12/15	1	52.40	0	0.00	52.50	1	2,507	0.04%
2020/12/14	0	0.00	1	52.90	52.90	-1	2,506	-0.04%
2020/12/11	3	52.37	0	0.00	52.40	3	2,508	0.12%
2020/12/10	0	0.00	2	52.80	52.70	-2	2,501	-0.08%
2020/12/08	0	0.00	1	54.70	53.80	-1	2,414	-0.04%
2020/12/07	0	0.00	1	53.30	53.30	-1	2,252	-0.04%
2020/12/01	2	53.90	0	0.00	53.10	2	2,258	0.09%
2020/11/23	1	52.70	0	0.00	53.30	1	2,537	0.04%
2020/11/20	0	0.00	1	52.50	52.50	-1	2,558	-0.04%
2020/11/17	0	0.00	9	53.62	53.60	-9	2,620	-0.34%
2020/11/16	0	0.00	1	54.00	53.70	-1	2,731	-0.04%
2020/11/13	0	0.00	3	52.90	53.10	-3	2,763	-0.11%
2020/11/12	0	0.00	3	53.37	53.30	-3	2,830	-0.11%
2020/11/11	0	0.00	6	52.83	53.30	-6	2,939	-0.20%
2020/11/09	15	51.53	2	51.30	51.60	13	2,892	0.45%
2020/11/04	0	0.00	4	50.85	50.90	-4	2,917	-0.14%
2020/10/26	0	0.00	12	51.35	51.50	-12	3,059	-0.39%
2020/10/23	0	0.00	4	50.63	50.90	-4	3,070	-0.13%
2020/10/21	9	50.37	0	0.00	50.20	9	3,147	0.29%
2020/10/20	5	50.60	0	0.00	50.60	5	3,179	0.16%
2020/10/15	1	49.90	0	0.00	49.95	1	3,249	0.03%
2020/10/06	1	50.60	1	50.90	50.90	0	3,790	0.00%
2020/09/29	1	50.20	0	0.00	50.20	1	4,373	0.02%
2020/09/25	2	49.23	0	0.00	49.45	2	4,738	0.04%
2020/09/24	6	49.46	0	0.00	49.20	6	4,794	0.13%
2020/09/23	2	50.90	0	0.00	50.60	2	4,812	0.04%
2020/09/22	3	51.50	0	0.00	51.30	3	4,814	0.06%
2020/09/18	1	52.20	0	0.00	52.80	1	4,793	0.02%
2020/09/17	1	52.10	5	52.20	52.20	-4	4,782	-0.08%
2020/09/15	1	52.00	0	0.00	52.00	1	4,835	0.02%
2020/09/11	2	51.35	0	0.00	51.20	2	4,845	0.04%
2020/09/10	4	51.93	0	0.00	51.80	4	4,850	0.08%
2020/09/09	8	52.00	7	52.10	52.00	1	4,870	0.02%
2020/09/08	7	52.50	6	52.60	52.50	1	4,866	0.02%
2020/09/04	8	52.66	0	0.00	53.10	8	4,921	0.16%
2020/09/03	4	52.65	0	0.00	52.60	4	4,879	0.08%
2020/09/02	3	52.67	0	0.00	52.60	3	4,846	0.06%
2020/09/01	7	53.00	0	0.00	53.40	7	4,870	0.14%
2020/08/28	4	54.58	0	0.00	54.30	4	4,808	0.08%
2020/08/27	8	56.93	0	0.00	56.90	8	4,731	0.17%
2020/08/26	7	57.14	8	57.18	57.20	-1	4,700	-0.02%
2020/08/21	0	0.00	6	56.97	57.20	-6	4,662	-0.13%
2020/08/20	23	56.96	17	57.26	56.70	6	4,635	0.13%
2020/08/19	19	59.34	149	59.05	58.80	-130	4,520	-2.88%	大賣/鉅額交易
2020/08/18	49	59.07	1	58.40	59.30	48	4,470	1.07%
2020/08/17	81	59.26	10	59.13	59.10	71	4,413	1.61%
2020/08/14	7	57.50	0	0.00	57.50	7	4,305	0.16%
2020/08/13	1	57.00	2	56.90	57.00	-1	4,292	-0.02%
2020/08/07	1	57.10	0	0.00	57.10	1	4,445	0.02%
2020/08/06	4	57.70	49	56.98	57.00	-45	4,506	-1.00%
2020/08/05	38	56.39	3	57.07	57.30	35	4,520	0.77%
2020/08/04	29	55.53	10	55.90	55.60	19	4,518	0.42%
2020/08/03	1	55.50	0	0.00	55.40	1	4,543	0.02%
2020/07/31	1	55.80	0	0.00	55.80	1	4,529	0.02%
2020/07/30	1	55.90	19	56.00	55.90	-18	4,519	-0.40%
2020/07/29	0	0.00	12	55.80	55.40	-12	4,515	-0.27%
2020/07/28	26	55.37	21	56.15	54.80	5	4,489	0.11%
2020/07/27	33	55.85	1	55.80	55.60	32	4,424	0.72%
2020/07/24	0	0.00	110	56.75	56.80	-110	4,385	-2.51%	大賣/鉅額交易
2020/07/22	85	57.78	37	57.24	57.30	48	4,346	1.10%
2020/07/21	60	57.19	20	57.36	57.20	40	4,299	0.93%
2020/07/20	54	56.35	54	57.03	56.80	0	4,258	0.00%
2020/07/17	2	57.40	20	57.74	57.40	-18	4,168	-0.43%
2020/07/16	90	58.89	156	57.85	58.30	-66	4,158	-1.59%	大賣/
2020/07/15	48	58.58	149	58.07	58.00	-101	4,124	-2.45%	大賣/鉅額交易
2020/07/14	50	58.67	20	57.96	58.30	30	4,071	0.74%
2020/07/13	88	57.69	36	58.67	58.90	52	3,997	1.30%
2020/07/10	89	56.23	132	56.41	56.80	-43	3,857	-1.11%	大賣/
2020/07/09	56	57.60	98	57.59	57.10	-42	3,763	-1.12%
2020/07/08	48	56.25	12	56.57	57.20	36	3,536	1.02%
2020/07/07	52	55.44	0	0.00	54.50	52	3,403	1.53%
2020/07/06	103	54.63	2	55.20	55.20	101	3,305	3.06%	大買/鉅額交易
2020/07/03	10	53.00	1	52.50	52.50	9	3,129	0.29%
2020/07/02	1	51.70	8	51.50	51.80	-7	3,062	-0.23%
2020/06/24	10	50.11	0	0.00	50.10	10	2,992	0.33%
2020/06/23	1	50.50	0	0.00	50.00	1	3,039	0.03%
2020/06/22	22	49.95	6	49.95	49.85	16	3,016	0.53%
2020/06/19	0	0.00	6	50.12	49.55	-6	3,062	-0.20%
2020/06/18	10	49.85	9	50.12	50.40	1	3,067	0.03%
2020/06/17	0	0.00	17	50.05	50.20	-17	3,101	-0.55%
2020/06/16	1	49.75	66	49.12	50.00	-65	3,138	-2.07%
2020/06/15	6	48.93	79	48.97	48.55	-73	3,252	-2.24%
2020/06/12	11	48.71	21	48.54	48.55	-10	3,306	-0.30%
2020/06/11	2	49.73	13	50.01	48.95	-11	3,345	-0.33%
2020/06/09	35	50.41	5	50.30	50.30	30	3,596	0.83%
2020/06/08	55	50.71	34	50.46	50.30	21	3,654	0.57%
2020/06/05	0	0.00	1	49.70	49.70	-1	3,576	-0.03%
2020/06/04	1	49.35	2	49.40	49.45	-1	3,574	-0.03%
2020/06/03	1	49.35	3	49.52	49.40	-2	3,585	-0.06%
2020/05/27	0	0.00	9	49.15	49.25	-9	3,654	-0.25%
2020/05/26	0	0.00	1	49.25	49.10	-1	3,673	-0.03%
2020/05/21	0	0.00	4	49.35	49.45	-4	3,714	-0.11%
2020/05/20	0	0.00	1	49.05	48.85	-1	3,700	-0.03%
2020/05/19	0	0.00	25	48.95	49.00	-25	3,690	-0.68%
2020/05/18	2	48.95	10	49.12	49.00	-8	3,669	-0.22%
2020/05/15	0	0.00	1	49.20	48.95	-1	3,666	-0.03%
2020/05/14	16	49.22	16	49.57	49.05	0	3,624	0.00%
2020/05/13	2	48.95	14	48.84	49.25	-12	3,515	-0.34%
2020/05/12	0	0.00	1	48.15	48.10	-1	3,424	-0.03%
2020/05/11	5	47.89	5	48.00	47.80	0	3,369	0.00%
2020/05/08	5	46.75	0	0.00	47.05	5	3,323	0.15%
2020/05/07	1	46.45	0	0.00	46.40	1	3,285	0.03%
2020/04/24	0.4	44.80	0	0.00	44.65	0.4	3,412	0.01%
2020/04/23	2	44.13	0	0.00	44.45	2	3,410	0.06%
2020/04/22	2	44.23	0	0.00	44.25	2	3,401	0.06%
2020/04/21	2	44.60	0	0.00	44.55	2	3,400	0.06%
2020/04/20	3	45.27	2	45.20	45.25	1	3,360	0.03%
2020/04/17	1	45.55	0	0.00	45.15	1	3,343	0.03%
2020/04/15	3	45.40	7	45.05	45.40	-4	3,284	-0.12%
2020/04/14	4	44.49	0	0.00	44.65	4	3,259	0.12%
2020/04/13	3	43.55	50	43.70	43.90	-47	3,233	-1.45%
2020/04/10	3	43.63	1	43.65	43.80	2	3,225	0.06%
2020/04/09	20	42.90	0	0.00	42.95	20	3,167	0.63%
2020/04/08	2	43.00	1	42.60	42.90	1	3,144	0.03%
2020/04/07	0.4	42.30	0	0.00	42.10	0.4	3,154	0.01%
2020/04/01	6	41.50	25	41.61	41.60	-19	3,280	-0.58%
2020/03/31	11.4	41.57	0	0.00	41.80	11.4	3,280	0.35%
2020/03/30	11.4	41.11	0	0.00	41.35	11.4	3,267	0.35%
2020/03/27	0	0.00	11	42.11	41.70	-11	3,234	-0.34%
2020/03/26	4	41.30	2	41.68	41.60	2	3,190	0.06%
2020/03/25	12	41.74	0	0.00	41.45	12	3,185	0.38%
2020/03/24	5	40.85	0	0.00	40.75	5	3,119	0.16%
2020/03/23	1	39.80	1	40.45	40.10	0	3,098	0.00%
2020/03/20	0.4	42.15	0	0.00	42.10	0.4	3,048	0.01%
2020/03/19	1	40.80	22	41.08	41.00	-21	2,983	-0.70%
2020/03/18	5	41.13	0	0.00	42.00	5	2,856	0.18%
2020/03/17	14	40.52	3	40.77	41.10	11	2,781	0.40%
2020/03/16	27	41.43	16	41.51	41.50	11	2,711	0.41%
2020/03/13	47	41.21	5	41.23	41.25	42	2,637	1.59%
2020/03/12	27	46.13	1	45.85	44.90	26	2,383	1.09%
2020/03/11	20	46.83	0	0.00	46.75	20	2,325	0.86%
2020/03/10	20	46.91	2	46.90	47.15	18	2,314	0.78%
2020/03/09	6	47.61	0	0.00	47.55	6	2,280	0.26%
2020/03/06	0	0.00	100	48.33	48.45	-100	2,260	-4.42%
2020/03/05	0	0.00	5	48.48	48.70	-5	2,241	-0.22%
2020/03/04	0	0.00	1	48.25	48.15	-1	2,224	-0.04%
2020/03/03	0	0.00	3	48.00	48.05	-3	2,204	-0.14%
2020/03/02	1	47.45	0	0.00	47.60	1	2,187	0.05%
2020/02/26	5	47.76	0	0.00	48.05	5	2,200	0.23%
2020/02/25	5	47.95	0	0.00	48.05	5	2,188	0.23%
2020/02/20	0	0.00	6	48.93	48.95	-6	2,147	-0.28%
2020/02/19	0	0.00	5	49.00	48.95	-5	2,169	-0.23%
2020/02/18	0	0.00	8	48.54	48.70	-8	2,182	-0.37%
2020/02/17	1	48.10	5	48.05	48.05	-4	2,207	-0.18%
2020/02/14	0	0.00	1	47.95	48.00	-1	2,280	-0.04%
2020/02/13	1	47.90	0	0.00	47.95	1	2,334	0.04%
2020/02/12	1	47.60	0	0.00	47.80	1	2,355	0.04%
2020/02/10	1	46.95	0	0.00	47.20	1	2,384	0.04%
2020/02/07	3	47.42	0	0.00	47.30	3	2,403	0.12%
2020/02/06	0	0.00	5	47.90	47.95	-5	2,405	-0.21%
2020/02/05	11	47.34	0	0.00	47.40	11	2,425	0.45%
2020/02/04	11	47.02	0	0.00	47.35	11	2,423	0.45%
2020/02/03	40	46.71	0	0.00	47.10	40	2,450	1.63%
2020/01/31	23	47.51	0	0.00	47.80	23	2,421	0.95%
2020/01/30	25	47.38	0	0.00	47.15	25	2,406	1.04%
2020/01/20	10	48.87	0	0.00	48.80	10	2,337	0.43%
2020/01/17	15	48.98	0	0.00	49.00	15	2,334	0.64%
2020/01/16	8	48.94	0	0.00	48.95	8	2,353	0.34%
2020/01/15	0	0.00	10	49.45	49.10	-10	2,394	-0.42%
2020/01/14	7	49.10	4	49.35	49.05	3	2,454	0.12%
2020/01/13	4	48.59	0	0.00	48.80	4	2,516	0.16%
2020/01/09	6	48.49	0	0.00	48.35	6	2,762	0.22%
2020/01/08	11	48.40	0	0.00	48.35	11	2,936	0.37%
2020/01/07	2	48.90	4	48.70	48.80	-2	2,997	-0.07%
2020/01/06	3	48.95	0	0.00	49.00	3	3,190	0.09%
2020/01/03	0	0.00	2	49.25	49.40	-2	3,301	-0.06%
2020/01/02	2	49.53	3	49.75	49.75	-1	3,407	-0.03%
2019/12/31	14	49.80	0	0.00	49.55	14	3,608	0.39%
2019/12/30	104	50.25	34	50.50	50.30	70	3,567	1.96%	大買/
2019/12/27	3	49.55	5	49.68	49.70	-2	3,486	-0.06%
2019/12/26	0	0.00	20	48.95	48.95	-20	3,415	-0.59%
2019/12/19	0	0.00	4	48.90	48.90	-4	3,407	-0.12%
2019/12/18	1	49.15	3	49.00	48.95	-2	3,417	-0.06%
2019/12/17	0	0.00	2	48.55	48.70	-2	3,425	-0.06%
2019/12/12	0	0.00	1	48.15	48.10	-1	3,389	-0.03%
2019/12/11	1	48.10	2	48.20	48.15	-1	3,395	-0.03%
2019/12/10	0	0.00	1	48.20	48.20	-1	3,401	-0.03%
2019/12/05	1	48.20	0	0.00	48.30	1	3,395	0.03%
2019/12/03	1	48.00	0	0.00	48.20	1	3,382	0.03%
2019/12/02	1	48.15	0	0.00	48.20	1	3,382	0.03%
2019/11/29	0	0.00	1	48.35	48.50	-1	3,383	-0.03%
2019/11/28	3	48.35	1	48.60	48.65	2	3,370	0.06%
2019/11/27	0	0.00	2	48.30	48.30	-2	3,358	-0.06%
2019/11/26	3	48.20	8	48.45	48.45	-5	3,348	-0.15%
2019/11/25	0	0.00	7	48.36	48.25	-7	3,311	-0.21%
2019/11/21	1	47.50	0	0.00	47.35	1	3,273	0.03%
2019/11/19	8	47.53	0	0.00	47.50	8	3,275	0.24%
2019/11/15	2	47.78	0	0.00	47.70	2	3,348	0.06%
2019/11/14	2	47.38	0	0.00	47.35	2	3,392	0.06%
2019/11/13	4	47.51	0	0.00	47.55	4	3,389	0.12%
2019/11/12	0	0.00	4	47.90	48.15	-4	3,339	-0.12%
2019/11/07	3	48.48	0	0.00	48.45	3	3,361	0.09%
2019/11/06	3	48.72	3	48.80	48.65	0	3,348	0.00%
2019/11/05	3	49.53	0	0.00	49.10	3	3,332	0.09%
2019/11/04	6	49.02	0	0.00	49.15	6	3,316	0.18%
2019/11/01	1	48.70	0	0.00	48.75	1	3,327	0.03%
2019/10/31	1	48.75	0	0.00	48.50	1	3,352	0.03%
2019/10/30	9	48.84	0	0.00	48.85	9	3,339	0.27%
2019/10/29	7	48.96	0	0.00	48.90	7	3,341	0.21%
2019/10/28	2	49.25	3	49.43	49.40	-1	3,327	-0.03%
2019/10/24	6	49.07	0	0.00	49.15	6	3,292	0.18%
2019/10/23	8	48.75	0	0.00	48.80	8	3,311	0.24%
2019/10/22	17	49.38	0	0.00	49.15	17	3,342	0.51%
2019/10/21	0	0.00	5	49.38	49.65	-5	3,273	-0.15%
2019/10/18	2	49.00	87	49.25	49.10	-85	3,194	-2.66%
2019/10/17	9	50.26	11	50.48	50.00	-2	3,067	-0.07%
2019/10/16	2	51.20	2	50.90	51.00	0	2,952	0.00%
2019/10/15	2	50.20	10	50.37	50.30	-8	2,772	-0.29%
2019/10/14	0	0.00	36	50.32	50.70	-36	2,680	-1.34%
2019/10/09	3	49.45	4	49.60	49.30	-1	2,497	-0.04%
2019/10/08	3	49.00	10	49.24	49.15	-7	2,363	-0.30%
2019/10/07	3	48.15	11	48.36	48.70	-8	2,243	-0.36%
2019/10/04	1	46.20	0	0.00	46.40	1	2,038	0.05%
2019/10/03	0	0.00	1	46.20	46.20	-1	2,027	-0.05%
2019/10/02	2	45.18	5	45.20	45.20	-3	2,044	-0.15%
2019/10/01	1	45.40	0	0.00	45.30	1	2,080	0.05%
2019/09/27	4	45.59	0	0.00	45.50	4	2,089	0.19%
2019/09/25	1	46.25	0	0.00	46.25	1	2,168	0.05%
2019/09/24	0	0.00	5	46.25	46.25	-5	2,193	-0.23%
2019/09/16	0	0.00	2	45.95	46.00	-2	2,349	-0.09%
2019/09/12	1	45.50	0	0.00	45.60	1	2,426	0.04%
2019/09/11	5	45.50	0	0.00	45.70	5	2,518	0.20%
2019/09/10	3	45.92	1	45.95	45.95	2	2,570	0.08%
2019/09/09	2	46.05	0	0.00	46.05	2	2,634	0.08%
2019/09/04	0	0.00	1	46.00	46.15	-1	2,823	-0.04%
2019/09/03	0	0.00	10	45.90	45.90	-10	2,978	-0.34%
2019/08/26	2	45.00	0	0.00	45.05	2	3,310	0.06%
2019/08/23	7	45.27	0	0.00	45.15	7	3,424	0.20%
2019/08/22	7	44.96	0	0.00	45.00	7	3,559	0.20%
2019/08/21	5	45.19	0	0.00	45.10	5	3,759	0.13%
2019/08/20	9	45.94	0	0.00	45.60	9	3,880	0.23%
2019/08/19	4	47.83	3	47.95	47.95	1	3,881	0.03%
2019/08/16	2	47.45	0	0.00	47.75	2	3,842	0.05%
2019/08/15	3	47.05	0	0.00	47.20	3	3,846	0.08%
2019/08/14	6	47.05	20	47.12	47.15	-14	3,903	-0.36%
2019/08/13	2	47.50	0	0.00	47.35	2	4,005	0.05%
2019/08/12	2	47.40	10	47.80	47.75	-8	4,119	-0.19%
2019/08/07	5	47.40	0	0.00	47.55	5	4,149	0.12%
2019/08/06	10	47.26	0	0.00	47.50	10	4,186	0.24%
2019/08/05	32	48.37	7	48.40	47.80	25	4,225	0.59%
2019/08/02	14	47.04	10	47.20	47.50	4	4,196	0.10%
2019/08/01	2	47.50	0	0.00	47.50	2	4,169	0.05%
2019/07/31	12	47.99	0	0.00	48.00	12	4,159	0.29%
2019/07/30	0	0.00	10	48.10	48.25	-10	4,131	-0.24%
2019/07/26	0	0.00	3	48.45	48.50	-3	4,124	-0.07%
2019/07/25	6	48.81	0	0.00	48.70	6	4,115	0.15%
2019/07/24	6	48.27	0	0.00	48.70	6	4,080	0.15%
2019/07/22	0	0.00	1	47.70	47.70	-1	4,037	-0.02%
2019/07/17	2	47.80	0	0.00	47.85	2	4,069	0.05%
2019/07/15	1	47.70	0	0.00	48.05	1	4,063	0.02%
2019/07/10	0	0.00	6	48.30	48.20	-6	4,067	-0.15%
2019/07/05	1	48.10	0	0.00	48.15	1	4,061	0.02%
2019/07/04	0	0.00	2	47.35	47.50	-2	4,040	-0.05%
2019/07/03	0	0.00	10	46.95	47.05	-10	4,029	-0.25%
2019/07/02	3	47.32	17	47.47	47.30	-14	4,039	-0.35%
2019/07/01	0	0.00	4	47.85	47.75	-4	4,020	-0.10%
2019/06/28	0	0.00	5	47.65	47.75	-5	4,027	-0.12%
2019/06/26	10	47.90	3	47.90	47.85	7	4,022	0.17%
2019/06/25	1	47.85	3	47.60	47.70	-2	4,024	-0.05%
2019/06/21	21	47.51	0	0.00	47.40	21	3,971	0.53%
2019/06/20	5	47.15	1	47.10	47.10	4	3,959	0.10%
2019/06/18	3	47.15	4	47.78	47.80	-1	3,815	-0.03%
2019/06/17	4	47.05	0	0.00	47.15	4	3,758	0.11%
2019/06/14	9	47.25	1	47.25	47.15	8	3,707	0.22%
2019/06/13	21	47.73	9	47.85	47.45	12	3,661	0.33%
2019/06/12	25	47.66	2	48.20	48.20	23	3,667	0.63%
2019/06/11	28	48.16	5	47.40	47.40	23	3,647	0.63%
2019/06/10	31	48.20	2	48.40	48.30	29	3,565	0.81%
2019/06/06	30	48.49	5	48.35	48.25	25	3,568	0.70%
2019/06/05	11	49.33	5	49.25	49.20	6	3,566	0.17%
2019/06/04	3	49.00	10	49.26	49.35	-7	3,560	-0.20%
2019/06/03	4	49.95	7	50.00	49.75	-3	3,528	-0.09%
2019/05/31	3	49.48	10	49.78	49.90	-7	3,462	-0.20%
2019/05/30	30	49.25	2	49.73	49.40	28	3,396	0.82%
2019/05/29	4	50.71	54	50.01	49.85	-50	3,301	-1.51%
2019/05/28	36	51.07	28	50.48	50.40	8	3,180	0.25%
2019/05/27	16	49.78	11	50.29	50.50	5	2,967	0.17%
2019/05/24	1	49.15	7	49.18	48.85	-6	2,847	-0.21%
2019/05/23	4	48.20	7	48.17	48.10	-3	2,791	-0.11%
2019/05/22	1	48.55	0	0.00	48.30	1	2,771	0.04%
2019/05/21	13	48.33	0	0.00	48.20	13	2,737	0.47%
2019/05/20	16	47.61	51	47.88	48.20	-35	2,687	-1.30%
2019/05/17	9	47.18	22	47.14	47.00	-13	2,596	-0.50%
2019/05/16	3	46.03	8	46.42	46.45	-5	2,473	-0.20%
2019/05/15	0	0.00	11	46.44	46.00	-11	2,459	-0.45%
2019/05/14	2	45.60	12	45.86	46.30	-10	2,476	-0.40%
2019/05/13	2	45.85	4	45.95	45.95	-2	2,458	-0.08%
2019/05/10	0	0.00	5	45.54	45.45	-5	2,419	-0.21%
2019/05/09	1	45.10	0	0.00	45.10	1	2,422	0.04%
2019/05/07	0	0.00	2	45.10	45.00	-2	2,475	-0.08%
2019/05/06	1	45.20	0	0.00	45.00	1	2,514	0.04%
2019/04/30	8	45.06	0	0.00	44.95	8	2,548	0.31%
2019/04/26	2	44.63	0	0.00	44.75	2	2,517	0.08%
2019/04/25	8	44.65	0	0.00	44.75	8	2,509	0.32%
2019/04/24	3	44.72	0	0.00	44.75	3	2,510	0.12%
2019/04/22	1	44.95	0	0.00	45.00	1	2,520	0.04%
2019/04/19	1	44.80	0	0.00	44.80	1	2,535	0.04%
2019/04/18	2	44.85	0	0.00	44.80	2	2,556	0.08%
2019/04/17	5	45.03	0	0.00	45.05	5	2,556	0.20%
2019/04/16	5	45.00	0	0.00	45.20	5	2,556	0.20%
2019/04/15	2	44.95	0	0.00	44.95	2	2,555	0.08%
2019/04/12	2	45.15	0	0.00	45.00	2	2,556	0.08%
2019/04/11	2	45.43	0	0.00	45.35	2	2,537	0.08%
2019/04/10	6	45.43	0	0.00	45.85	6	2,526	0.24%
2019/04/09	1	45.55	2	45.50	45.50	-1	2,524	-0.04%
2019/04/08	2	45.35	0	0.00	45.40	2	2,534	0.08%
2019/04/03	1	46.05	0	0.00	45.85	1	2,569	0.04%
2019/04/02	0	0.00	5	46.40	46.30	-5	2,610	-0.19%
2019/04/01	11	46.20	5	46.40	46.45	6	2,618	0.23%
2019/03/28	4	46.09	4	46.38	46.05	0	2,665	0.00%
2019/03/27	0	0.00	1	46.15	46.05	-1	2,894	-0.03%
2019/03/25	2	45.90	12	45.34	45.85	-10	3,088	-0.32%
2019/03/22	6	45.83	0	0.00	45.90	6	3,047	0.20%
2019/03/21	3	45.58	0	0.00	45.90	3	3,039	0.10%
2019/03/20	2	45.45	0	0.00	45.65	2	3,038	0.07%
2019/03/19	2	45.15	0	0.00	45.25	2	3,054	0.07%
2019/03/18	3	45.03	2	45.05	45.10	1	3,057	0.03%
2019/03/15	12	45.04	0	0.00	45.35	12	3,062	0.39%
2019/03/13	2	46.03	3	45.75	45.60	-1	3,033	-0.03%
2019/03/12	7	46.33	0	0.00	46.60	7	2,990	0.23%
2019/03/11	0	0.00	1	46.10	46.10	-1	3,015	-0.03%
2019/03/08	2	45.05	2	45.30	45.25	0	3,031	0.00%
2019/03/07	6	45.11	0	0.00	45.15	6	3,029	0.20%
2019/03/06	4	45.03	0	0.00	44.85	4	3,051	0.13%
2019/02/27	1	45.05	2	45.40	45.00	-1	3,082	-0.03%
2019/02/26	0	0.00	1	45.45	45.40	-1	3,063	-0.03%
2019/02/25	1	45.45	1	45.60	45.45	0	3,052	0.00%
2019/02/21	1	45.15	0	0.00	45.20	1	2,998	0.03%
2019/02/20	20	45.25	5	45.25	45.15	15	2,978	0.50%
2019/02/19	5	45.50	0	0.00	45.35	5	2,970	0.17%
2019/02/18	1	44.85	2	45.20	45.30	-1	2,944	-0.03%
2019/02/15	0	0.00	10	44.50	44.50	-10	2,874	-0.35%
2019/02/14	0	0.00	10	44.45	44.50	-10	2,863	-0.35%
2019/02/12	0	0.00	9	43.97	43.95	-9	2,819	-0.32%
2019/01/30	2	43.18	2	43.18	43.35	0	2,828	0.00%
2019/01/29	1	42.95	0	0.00	43.40	1	2,811	0.04%
2019/01/28	7	43.40	0	0.00	43.35	7	2,786	0.25%
2019/01/25	23	43.75	5	43.65	43.65	18	2,754	0.65%
2019/01/23	0	0.00	2	43.75	43.95	-2	2,737	-0.07%
2019/01/22	1	43.85	0	0.00	43.90	1	2,734	0.04%
2019/01/14	0	0.00	1	44.50	44.40	-1	2,842	-0.04%
2019/01/10	0	0.00	1	44.20	44.15	-1	2,920	-0.03%
2019/01/08	2	44.00	1	43.90	44.00	1	2,906	0.03%
2019/01/07	0	0.00	1	43.50	43.60	-1	2,895	-0.03%
2019/01/04	1	43.20	0	0.00	43.25	1	2,940	0.03%
2018/12/27	3	42.70	1	42.45	42.45	2	3,289	0.06%
2018/12/26	1	42.60	0	0.00	42.10	1	3,311	0.03%
2018/12/25	10	42.54	2	42.40	42.75	8	3,304	0.24%
2018/12/22	0	0.00	2	44.35	44.50	-2	3,485	-0.06%
2018/12/21	12	43.58	2	44.00	44.60	10	3,581	0.28%
2018/12/20	8	43.21	0	0.00	43.15	8	3,580	0.22%
2018/12/19	5	43.90	15	44.54	43.45	-10	3,355	-0.30%
2018/12/17	0	0.00	10	46.00	46.00	-10	3,181	-0.31%
2018/12/13	5	45.65	25	45.94	45.80	-20	3,221	-0.62%
2018/12/11	1	46.10	0	0.00	46.10	1	3,275	0.03%
2018/12/07	6	45.34	6	45.18	45.10	0	3,343	0.00%
2018/12/06	0	0.00	3	46.12	45.55	-3	3,538	-0.08%
2018/12/05	0	0.00	3	45.97	46.35	-3	3,627	-0.08%
2018/12/04	5	46.18	1	46.70	46.25	4	3,676	0.11%
2018/12/03	0	0.00	6	45.93	45.85	-6	3,681	-0.16%
2018/11/29	1	44.25	3	44.55	44.30	-2	3,703	-0.05%
2018/11/27	1	43.45	0	0.00	43.60	1	4,021	0.02%
2018/11/23	0	0.00	26	43.20	43.15	-26	4,099	-0.63%
2018/11/15	1	43.35	0	0.00	43.65	1	4,315	0.02%
2018/11/13	7	42.78	1	42.95	43.00	6	4,366	0.14%
2018/11/12	5	43.35	1	43.40	43.40	4	4,373	0.09%
2018/11/08	2	43.63	1	43.65	43.70	1	4,365	0.02%
2018/11/07	2	42.75	1	43.15	43.40	1	4,351	0.02%
2018/11/02	1	42.25	0	0.00	42.25	1	4,339	0.02%
2018/11/01	3	42.43	0	0.00	42.50	3	4,342	0.07%
2018/10/31	1	42.00	0	0.00	42.00	1	4,318	0.02%
2018/10/30	1	41.90	0	0.00	41.80	1	4,320	0.02%
2018/10/26	10	42.35	0	0.00	42.20	10	4,316	0.23%
2018/10/25	1	41.95	1	41.90	41.85	0	4,295	0.00%
2018/10/24	0	0.00	13	42.39	42.55	-13	4,289	-0.30%
2018/10/19	4	42.61	3	42.82	42.85	1	4,204	0.02%
2018/10/18	0	43.60	10	43.55	43.40	-10	4,114	-0.24%
2018/10/15	0	0.00	5	44.10	44.30	-5	4,049	-0.12%
2018/10/12	12	43.60	4	43.99	44.30	8	4,039	0.20%
2018/10/11	7	44.19	6	43.67	43.40	1	3,987	0.03%
2018/10/09	5	46.19	2	46.70	46.45	3	3,806	0.08%
2018/10/08	2	46.73	7	47.03	46.90	-5	3,753	-0.13%
2018/10/05	1	47.30	2	46.50	46.25	-1	3,671	-0.03%
2018/10/04	1	46.95	1	47.00	47.20	0	3,560	0.00%
2018/10/03	0	0.00	5	47.35	47.55	-5	3,507	-0.14%
2018/10/02	1	48.05	1	47.90	48.00	0	3,434	0.00%
2018/10/01	10	48.22	1	48.20	48.40	9	3,330	0.27%
2018/09/28	0	0.00	2	46.45	46.50	-2	3,133	-0.06%
2018/09/27	6	45.98	1	46.30	46.10	5	3,037	0.16%
2018/09/26	0	0.00	6	45.33	45.35	-6	2,949	-0.20%
2018/09/20	0	0.00	5	44.95	44.80	-5	2,905	-0.17%
2018/09/18	5	44.76	0	0.00	44.85	5	2,852	0.18%
2018/09/17	1	45.80	0	0.00	45.70	1	2,831	0.04%
2018/09/14	1	46.00	6	46.00	45.85	-5	2,803	-0.18%
2018/09/12	50	46.60	17	46.50	45.40	33	2,732	1.21%
2018/09/11	7	46.01	2	45.78	46.20	5	2,542	0.20%
2018/09/10	4	44.95	6	44.97	44.95	-2	2,413	-0.08%
2018/09/07	1	44.85	3	45.00	44.60	-2	2,343	-0.09%
2018/09/06	0	0.00	2	44.73	44.50	-2	2,308	-0.09%
2018/09/05	0	0.00	1	44.30	44.10	-1	2,245	-0.04%
2018/09/04	1	44.75	2	44.98	44.50	-1	2,197	-0.05%
2018/09/03	46	44.01	12	44.02	44.00	34	2,085	1.63%
2018/08/31	1	41.90	0	0.00	42.35	1	1,854	0.05%
2018/08/30	2	41.53	0	0.00	41.75	2	1,821	0.11%
2018/08/28	1	41.20	0	0.00	41.20	1	1,826	0.05%
2018/08/24	2	41.28	0	0.00	41.10	2	1,910	0.10%
2018/08/23	4	41.64	4	41.73	41.50	0	1,991	0.00%
2018/08/22	7	43.46	7	43.46	43.50	0	1,949	0.00%
2018/08/20	2	43.13	0	0.00	43.10	2	1,855	0.11%
2018/08/16	1	42.75	0	0.00	42.75	1	1,890	0.05%
2018/08/15	1	42.85	0	0.00	42.80	1	1,906	0.05%
2018/08/14	1	42.75	0	0.00	42.75	1	1,949	0.05%
2018/08/09	0	0.00	2	43.35	43.35	-2	2,087	-0.10%
2018/08/06	0	0.00	1	43.45	43.20	-1	2,228	-0.04%
2018/08/02	0	0.00	2	43.00	42.95	-2	2,189	-0.09%
2018/08/01	0	0.00	3	43.10	42.95	-3	2,180	-0.14%
2018/07/31	0	0.00	10	42.95	43.00	-10	2,172	-0.46%
2018/07/27	0	0.00	3	42.25	42.20	-3	2,136	-0.14%
2018/07/20	0	0.00	10	42.05	42.30	-10	2,154	-0.46%
2018/07/19	2	42.50	0	0.00	42.40	2	2,165	0.09%
2018/07/11	0	41.95	0	0.00	41.75	0	2,233	0.00%
2018/07/09	0	0.00	1	41.75	41.85	-1	2,247	-0.04%
2018/07/05	5	41.85	0	0.00	42.00	5	2,261	0.22%
2018/07/04	2	42.00	0	0.00	42.00	2	2,285	0.09%
2018/07/02	1	42.50	0	0.00	42.10	1	2,342	0.04%
2018/06/28	0	0.00	1	42.45	42.35	-1	2,312	-0.04%
2018/06/22	0	0.00	2	43.10	42.95	-2	2,275	-0.09%
2018/06/20	0	0.00	20	43.37	43.50	-20	2,260	-0.88%
2018/06/19	0	0.00	10	42.70	42.65	-10	2,216	-0.45%
2018/06/13	3	42.75	5	43.01	43.00	-2	2,134	-0.09%
2018/06/08	1	43.00	1	43.05	42.75	0	2,123	0.00%
2018/06/06	0	0.00	5	43.45	43.45	-5	2,074	-0.24%
2018/06/05	0	0.00	20	43.15	43.15	-20	2,056	-0.97%
2018/06/04	7	43.16	0	0.00	43.20	7	2,040	0.34%
2018/06/01	1	43.00	0	0.00	43.00	1	1,993	0.05%
2018/05/30	1	41.90	10	42.05	42.20	-9	1,871	-0.48%
2018/05/29	2	42.23	1	42.40	42.35	1	1,864	0.05%
2018/05/25	2	42.10	3	42.00	41.60	-1	1,820	-0.05%
2018/05/24	0	0.00	1	42.30	42.25	-1	1,788	-0.06%
2018/05/22	2	42.38	10	42.25	42.05	-8	1,747	-0.46%
2018/05/17	1	41.60	0	0.00	41.50	1	1,635	0.06%
2018/05/16	2	41.28	5	40.97	41.40	-3	1,581	-0.19%
2018/05/15	0	0.00	2	40.15	40.80	-2	1,531	-0.13%
2018/05/14	2	40.10	3	40.15	40.15	-1	1,561	-0.06%
2018/05/10	2	40.00	0	0.00	39.90	2	1,623	0.12%
2018/05/07	1	39.75	0	0.00	39.80	1	1,776	0.06%
2018/05/04	1	39.80	0	0.00	39.80	1	1,866	0.05%
2018/05/03	1	40.00	0	0.00	40.05	1	1,950	0.05%
2018/04/27	0	0.00	2	39.85	39.85	-2	2,124	-0.09%
2018/04/25	0	0.00	1	39.75	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	0	0.00	4	40.25	40.35	-4	2,336	-0.17%
2018/04/20	4	39.90	0	0.00	40.00	4	2,336	0.17%
2018/04/17	1	39.50	0	0.00	39.55	1	2,477	0.04%
2018/04/16	0	0.00	1	39.85	39.70	-1	2,501	-0.04%
2018/04/13	1	39.55	1	39.55	39.60	0	2,544	0.00%
2018/04/12	2	39.60	0	0.00	39.65	2	2,594	0.08%
2018/04/11	3	39.95	0	0.00	39.90	3	2,618	0.11%
2018/04/09	1	39.65	7	39.54	39.60	-6	2,699	-0.22%
2018/04/03	0	0.00	1	38.80	38.80	-1	2,702	-0.04%
2018/03/31	1	39.10	3	39.08	39.05	-2	2,716	-0.07%
2018/03/30	4	39.20	0	0.00	39.25	4	2,710	0.15%
2018/03/29	2	38.45	0	0.00	38.65	2	2,680	0.07%
2018/03/26	2	38.20	0	0.00	38.30	2	2,698	0.07%
2018/03/20	0	0.00	2	39.00	39.05	-2	2,770	-0.07%
2018/03/16	1	38.70	0	0.00	38.65	1	2,839	0.04%
2018/03/15	1	38.90	0	0.00	38.85	1	2,811	0.04%
2018/03/14	1	38.95	0	0.00	38.95	1	2,873	0.03%
2018/03/07	0	0.00	1	38.45	38.35	-1	3,013	-0.03%
2018/03/05	0	0.00	4	38.35	38.30	-4	4,182	-0.10%
2018/03/02	2	38.55	0	0.00	38.60	2	4,221	0.05%
2018/03/01	3	38.70	0	0.00	38.70	3	4,261	0.07%
2018/02/27	4	38.94	0	0.00	38.95	4	4,290	0.09%
2018/02/21	2	38.48	1	38.55	38.45	1	4,308	0.02%
2018/02/08	1	38.20	0	0.00	38.20	1	4,335	0.02%
2018/02/07	2	38.43	0	0.00	38.10	2	4,402	0.05%
2018/02/06	1	37.85	5	38.50	38.20	-4	4,434	-0.09%
2018/02/02	0	0.00	10	39.55	39.55	-10	4,309	-0.23%
2018/02/01	0	0.00	5	40.10	39.95	-5	4,296	-0.12%
2018/01/31	2	39.95	0	0.00	40.00	2	4,281	0.05%
2018/01/30	2	40.40	0	0.00	40.10	2	4,243	0.05%
2018/01/29	0	0.00	1	41.00	41.05	-1	4,180	-0.02%
2018/01/26	0	0.00	2	40.65	40.65	-2	4,100	-0.05%
2018/01/25	5	40.10	19	40.18	40.10	-14	4,014	-0.35%
2018/01/24	2	40.10	4	40.05	40.00	-2	3,953	-0.05%
2018/01/23	5	40.00	0	0.00	40.05	5	3,925	0.13%
2018/01/22	10	40.16	1	40.30	40.30	9	3,852	0.23%
2018/01/17	0	0.00	4	39.73	39.85	-4	3,646	-0.11%
2018/01/16	3	39.82	0	0.00	39.80	3	3,632	0.08%
2018/01/15	4	39.96	5	40.10	39.90	-1	3,618	-0.03%
2018/01/12	1	39.90	1	40.10	39.65	0	3,590	0.00%
2018/01/10	1	39.70	0	0.00	39.60	1	3,502	0.03%
2018/01/08	0	0.00	1	39.20	39.00	-1	3,443	-0.03%
2018/01/04	5	39.27	2	39.20	39.25	3	3,396	0.09%
2018/01/03	8	39.72	7	39.94	39.60	1	3,386	0.03%
2018/01/02	0	0.00	4	38.75	39.05	-4	3,284	-0.12%