台肥 (1722)-元大-松山券商分點個股進出

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
67.0
漲跌
▲1.6
漲幅
+2.45%
成交量
5,429張
產業
上市化學類股
593人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台肥 (1722)籌碼相關－元大-松山券商分點個股進出

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-松山券商分點個股進出
元大-松山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
2024/05/02	5	65.80	40.5	67.10	67.00	-35.5	2,500	-1.42%
2024/04/30	1	65.50	1	66.40	65.40	0	2,422	0.00%
2024/04/29	3	66.60	0.6	66.26	66.60	2.5	2,373	0.10%
2024/04/26	8	64.50	0	0.00	64.60	8	2,297	0.35%
2024/04/25	6	64.70	5	65.08	64.90	1	2,275	0.04%
2024/04/23	1	62.80	0	0.00	64.00	1	2,184	0.05%
2024/04/22	6	63.13	0	0.00	63.20	6	2,125	0.28%
2024/04/19	0	0.00	2	62.50	62.40	-2	2,029	-0.10%
2024/04/18	10.1	61.90	1	62.60	62.20	9.1	1,930	0.47%
2024/04/17	1	61.80	0	0.00	61.60	1	1,876	0.05%
2024/04/12	30	63.00	0	0.00	63.00	30	1,828	1.64%
2024/04/08	1	63.10	0	0.00	63.40	1	1,858	0.05%
2024/04/01	1	63.20	0	0.00	63.30	1	1,856	0.05%
2024/03/29	1	63.20	0	0.00	63.00	1	1,856	0.05%
2024/03/18	0	64.40	0	0.00	64.10	0	2,723	0.00%
2024/03/15	2	64.90	0	0.00	64.50	2	2,727	0.07%
2024/03/14	1	65.20	0	0.00	65.50	1	2,720	0.04%
2024/03/12	0	65.80	0	0.00	65.40	0	2,708	0.00%
2024/03/08	1	65.20	0	0.00	65.10	1	2,709	0.04%
2024/03/01	15	66.30	0	0.00	66.20	15	2,712	0.55%
2024/02/27	3	66.00	0	0.00	66.00	3	2,704	0.11%
2024/02/20	2	67.40	0	0.00	67.30	2	2,684	0.07%
2024/02/16	2	67.05	8	67.30	67.20	-6	2,723	-0.22%
2024/02/05	16	66.30	0	0.00	66.20	16	2,727	0.59%
2024/01/29	0	0.00	6.1	68.47	68.70	-6.1	2,616	-0.23%
2024/01/17	30	63.53	0	0.00	62.80	30	2,554	1.17%
2024/01/16	9.1	64.99	0	0.00	64.20	9.1	2,516	0.36%
2024/01/15	11	65.20	0	0.00	65.40	11	2,510	0.44%
2024/01/12	30	64.90	0	0.00	65.10	30	2,519	1.19%
2024/01/10	1	65.70	0	0.00	65.60	1	2,549	0.04%
2024/01/09	0	67.50	0	0.00	66.70	0	2,538	0.00%
2024/01/08	0	0.00	1	67.70	68.00	-1	2,548	-0.04%
2024/01/05	1	67.51	0	0.00	67.80	1	2,578	0.04%
2024/01/04	0	67.90	0	0.00	67.90	0	2,600	0.00%
2024/01/02	0	0.00	1	68.50	68.70	-1	2,686	-0.04%
2023/12/29	0	0.00	1	67.40	67.60	-1	2,663	-0.04%
2023/12/28	1	66.30	1.1	67.09	66.90	-0.1	2,673	0.00%
2023/12/27	0.1	66.90	0	0.00	66.60	0.1	2,681	0.01%
2023/12/22	1	66.40	0	0.00	67.40	1	2,674	0.04%
2023/12/21	1	66.00	0	0.00	66.40	1	2,582	0.04%
2023/12/20	1	66.70	1	67.49	68.30	0	2,454	0.00%
2023/12/19	3	66.73	1	67.30	67.10	2	2,366	0.08%
2023/12/18	2	66.80	0	0.00	66.80	2	2,281	0.09%
2023/12/15	1	68.30	4	69.45	68.20	-3	2,168	-0.14%
2023/12/14	0	0.00	4	65.95	67.50	-4	1,849	-0.22%
2023/12/13	1	64.00	0	0.00	64.60	1	1,745	0.06%
2023/12/12	1	64.20	0.1	64.30	64.50	1	1,770	0.05%
2023/12/07	1	63.60	0	0.00	63.40	1	1,758	0.06%
2023/11/29	0	0.00	1	63.80	64.10	-1	1,722	-0.06%
2023/11/21	0	0.00	4	62.03	62.00	-4	1,786	-0.22%
2023/11/20	1	61.90	0	0.00	61.90	1	1,821	0.05%
2023/11/16	0	0.00	2	62.40	62.30	-2	1,835	-0.11%
2023/11/10	1.1	61.00	1	61.00	60.80	0.1	1,801	0.00%
2023/11/09	0	0.00	0.3	61.00	61.00	-0.3	1,820	-0.01%
2023/11/03	0.1	60.40	0	0.00	60.40	0.1	1,924	0.00%
2023/10/20	2	60.30	0	0.00	60.20	2	2,028	0.10%
2023/10/19	60	61.00	0	0.00	61.00	60	2,045	2.93%
2023/10/17	0.1	62.50	1	62.70	62.30	-0.9	2,083	-0.05%
2023/10/13	0.2	62.94	0	0.00	62.80	0.2	2,071	0.01%
2023/10/12	0	0.00	0.1	62.10	62.70	-0.1	2,066	0.00%
2023/10/11	0	0.00	2	62.60	62.50	-2	2,147	-0.09%
2023/10/04	0.1	59.10	0	0.00	58.70	0.1	2,102	0.00%
2023/10/03	50	58.24	0	0.00	58.60	50	2,078	2.41%
2023/10/02	20	58.80	0	0.00	58.80	20	2,058	0.97%
2023/09/22	20	59.30	0	0.00	59.60	20	2,014	0.99%
2023/09/21	27	59.85	0	0.00	59.50	27	2,009	1.34%
2023/09/20	23	60.10	1	60.20	60.20	22	1,972	1.12%
2023/09/19	0	0.00	1	60.70	60.40	-1	1,964	-0.05%
2023/09/15	3	60.90	0	61.00	61.00	3	1,945	0.15%
2023/09/14	1	60.80	1	60.90	60.80	0	1,887	0.00%
2023/09/13	20	60.10	0	0.00	60.00	20	1,850	1.08%
2023/09/11	30	60.10	0	0.00	60.10	30	1,838	1.63%
2023/09/04	1	60.20	0	0.00	60.50	1	1,834	0.05%
2023/08/30	0	0.00	30	60.20	60.10	-30	1,837	-1.63%
2023/08/29	1	59.10	1	59.70	59.80	0	1,818	0.00%
2023/08/28	30	59.00	0	0.00	58.90	30	1,807	1.66%
2023/08/25	2	59.70	0	0.00	59.60	2	1,814	0.11%
2023/08/23	1	63.20	1	62.90	63.20	0	1,709	0.00%
2023/08/17	30	62.09	0	0.00	62.70	30	1,682	1.78%
2023/08/16	0.3	62.90	0	0.00	62.60	0.3	1,668	0.02%
2023/08/15	0	0.00	0	62.80	62.70	0	1,658	0.00%
2023/08/11	0	62.60	0	0.00	62.00	0	1,619	0.00%
2023/08/09	1	63.40	0	0.00	63.40	1	1,578	0.06%
2023/08/08	0.2	63.30	0	63.60	63.00	0.2	1,550	0.01%
2023/08/07	0	0.00	1	63.20	63.60	-1	1,560	-0.06%
2023/08/04	30	63.20	0	0.00	63.00	30	1,567	1.91%
2023/08/02	0.5	64.20	0	0.00	63.50	0.5	1,595	0.03%
2023/07/28	30	64.30	0	0.00	64.40	30	1,628	1.84%
2023/07/25	0.5	64.50	1	64.60	64.80	-0.5	1,620	-0.03%
2023/07/24	1	64.60	0	0.00	64.40	1	1,602	0.06%
2023/07/21	0.5	64.60	10	64.70	64.50	-9.5	1,614	-0.59%
2023/07/19	20	63.20	0	0.00	63.20	20	1,583	1.26%
2023/07/18	0	0.00	5	63.30	63.10	-5	1,593	-0.31%
2023/07/17	10	63.80	0	0.00	63.60	10	1,580	0.63%
2023/07/14	37	63.88	0.1	64.40	64.10	36.9	1,572	2.35%
2023/07/13	0	0.00	1	62.50	62.70	-1	1,466	-0.07%
2023/07/12	0	0.00	0.1	61.67	61.40	-0.1	1,432	-0.01%
2023/07/11	0	0.00	2.2	62.75	62.10	-2.2	1,439	-0.15%
2023/07/07	2	59.85	0.1	60.18	60.20	1.9	1,409	0.13%
2023/07/06	3	60.10	0.2	60.36	60.30	2.9	1,420	0.20%
2023/07/05	0	0.00	0.1	61.10	60.90	-0.1	1,413	0.00%
2023/07/04	0	0.00	0.4	61.07	61.00	-0.4	1,415	-0.02%
2023/07/03	1	60.60	0	0.00	60.70	1	1,424	0.07%
2023/06/29	0	0.00	0.1	60.90	60.80	-0.1	1,443	0.00%
2023/06/28	0	0.00	0.1	61.15	61.00	-0.1	1,436	-0.01%
2023/06/27	3	61.20	0.1	61.24	61.00	2.9	1,441	0.20%
2023/06/26	1	61.00	0.2	61.31	61.30	0.8	1,446	0.05%
2023/06/21	0	0.00	0.1	61.50	61.40	-0.1	1,463	0.00%
2023/06/20	0	0.00	0	61.80	61.40	0	1,465	0.00%
2023/06/19	0	0.00	0.1	61.86	61.80	-0.1	1,462	0.00%
2023/06/16	0	0.00	0.1	62.20	61.80	-0.1	1,462	-0.01%
2023/06/14	0	0.00	0	62.00	62.20	0	1,468	0.00%
2023/06/13	0	0.00	1	62.10	62.20	-1	1,478	-0.07%
2023/06/08	0	0.00	1	62.00	62.00	-1	1,490	-0.07%
2023/06/07	0	0.00	1.1	61.02	61.50	-1.1	1,504	-0.07%
2023/06/06	0	0.00	0	60.50	60.40	0	1,503	0.00%
2023/06/05	0	0.00	0	60.50	60.50	0	1,526	0.00%
2023/06/01	0	0.00	0.1	60.40	60.40	-0.1	1,528	0.00%
2023/05/31	0	0.00	0.1	60.10	60.60	-0.1	1,529	0.00%
2023/05/30	0	0.00	1.1	59.99	60.00	-1.1	1,503	-0.07%
2023/05/29	0	0.00	0.1	59.70	59.90	-0.1	1,508	0.00%
2023/05/26	1	59.00	0	0.00	59.10	1	1,516	0.07%
2023/05/24	0	0.00	1	60.20	60.50	-1	1,515	-0.07%
2023/05/19	0	0.00	2	60.00	60.00	-2	1,528	-0.13%
2023/05/16	0	0.00	1	60.00	59.80	-1	1,509	-0.07%
2023/05/15	1.1	59.00	0	0.00	59.50	1.1	1,506	0.07%
2023/05/12	62.1	60.15	0	0.00	59.60	62.1	1,504	4.12%
2023/05/11	62.1	60.15	0	0.00	60.10	62.1	1,501	4.13%
2023/05/08	30	60.10	2	60.50	60.80	28	1,463	1.91%
2023/04/27	0	0.00	0.1	58.58	58.50	-0.1	1,503	-0.01%
2023/04/26	0	0.00	1.2	58.82	58.70	-1.2	1,497	-0.08%
2023/04/25	0	0.00	0.1	58.00	57.90	-0.1	1,470	-0.01%
2023/04/24	2	57.50	2.4	57.65	57.70	-0.4	1,447	-0.02%
2023/04/21	30	57.50	3.5	57.71	57.40	26.5	1,444	1.83%
2023/04/20	2	56.80	0.6	57.14	57.10	1.5	1,419	0.10%
2023/04/19	0	0.00	0.1	57.20	57.00	-0.1	1,434	0.00%
2023/04/18	0	0.00	3.3	57.48	57.40	-3.3	1,420	-0.23%
2023/04/17	0	0.00	0.1	57.70	57.50	-0.1	1,427	0.00%
2023/04/14	0	0.00	0.4	57.73	57.70	-0.4	1,417	-0.03%
2023/04/13	0	0.00	0.3	57.90	57.70	-0.3	1,407	-0.02%
2023/04/12	0	0.00	0.1	57.40	57.20	-0.1	1,382	0.00%
2023/04/11	0	0.00	0.3	57.38	57.50	-0.3	1,387	-0.02%
2023/04/10	0	0.00	0.1	56.95	56.80	-0.1	1,379	-0.01%
2023/04/07	0	0.00	1.2	56.23	56.20	-1.2	1,382	-0.09%
2023/04/06	1	56.00	0	0.00	56.20	1	1,382	0.07%
2023/03/31	0	0.00	0.2	56.38	56.00	-0.2	1,379	-0.01%
2023/03/30	0	0.00	0.4	56.36	56.00	-0.4	1,382	-0.03%
2023/03/29	30	56.40	0.1	56.60	56.30	30	1,366	2.19%
2023/03/28	0	0.00	1.1	56.61	56.50	-1.1	1,380	-0.08%
2023/03/27	0	0.00	0.1	56.95	56.60	-0.1	1,391	-0.01%
2023/03/24	0	56.70	0	0.00	56.40	0	1,414	0.00%
2023/03/23	0	0.00	0.1	56.80	56.40	-0.1	1,404	0.00%
2023/03/22	0	0.00	0.1	57.20	56.60	-0.1	1,403	-0.01%
2023/03/20	3	55.80	0.1	56.20	55.80	3	1,399	0.21%
2023/03/17	0	0.00	0.1	56.30	55.90	-0.1	1,398	0.00%
2023/03/16	40	55.90	0.1	56.05	55.80	39.9	1,397	2.86%
2023/03/14	0.2	56.70	0	0.00	56.50	0.2	1,423	0.01%
2023/03/13	0	0.00	0.1	56.50	56.10	-0.1	1,415	0.00%
2023/03/10	20	56.30	0	0.00	56.20	20	1,410	1.42%
2023/03/09	60	57.50	0	0.00	57.30	60	1,399	4.29%
2023/03/03	40	57.60	0.1	58.00	57.90	40	1,383	2.89%
2023/03/02	0	0.00	0.1	57.35	57.60	-0.1	1,396	-0.01%
2023/03/01	0	0.00	0.1	57.60	57.30	-0.1	1,399	-0.01%
2023/02/23	0	0.00	0.1	57.70	57.80	-0.1	1,381	0.00%
2023/02/22	0	0.00	0.1	57.20	57.10	-0.1	1,378	0.00%
2023/02/21	1	57.60	0.1	57.80	57.50	0.9	1,366	0.07%
2023/02/20	2	56.80	2	57.40	57.50	0	1,372	0.00%
2023/02/17	0	0.00	0	56.60	56.40	0	1,384	0.00%
2023/02/16	0	0.00	0.1	56.40	56.10	-0.1	1,395	0.00%
2023/02/15	0.1	56.50	0	0.00	56.10	0.1	1,433	0.01%
2023/02/10	0	0.00	2	56.00	55.80	-2	1,478	-0.14%
2023/02/09	0	0.00	0.1	56.44	56.20	-0.1	1,480	-0.01%
2023/02/08	2	56.70	0.4	56.81	56.60	1.6	1,482	0.11%
2023/02/07	0	0.00	0.1	57.30	56.80	-0.1	1,469	0.00%
2023/02/06	0	57.10	0	0.00	56.70	0	1,461	0.00%
2023/02/03	1	56.70	5	57.06	57.10	-4	1,449	-0.28%
2023/01/31	1	56.00	0	0.00	55.80	1	1,389	0.07%
2023/01/16	0	0.00	1.2	54.49	54.60	-1.2	1,354	-0.09%
2023/01/13	0	0.00	0.3	54.18	54.00	-0.3	1,353	-0.02%
2023/01/12	1	53.50	0.2	53.70	53.60	0.8	1,357	0.06%
2023/01/11	0	0.00	0.1	53.35	53.30	-0.1	1,361	-0.01%
2023/01/10	2	53.30	0.1	53.70	53.40	2	1,360	0.14%
2023/01/09	0	0.00	0.2	53.73	53.60	-0.2	1,371	-0.01%
2023/01/06	0	0.00	0.2	53.44	53.30	-0.2	1,374	-0.01%
2023/01/05	0	53.10	3.5	53.67	53.10	-3.5	1,399	-0.25%
2023/01/04	0	0.00	0.4	53.56	53.30	-0.4	1,404	-0.03%
2023/01/03	3	53.30	0.5	53.42	53.30	2.6	1,443	0.18%
2022/12/30	0	0.00	0.3	53.76	53.50	-0.3	1,444	-0.02%
2022/12/29	0	0.00	0.2	53.24	53.10	-0.2	1,443	-0.02%
2022/12/28	0	0.00	0.4	53.55	53.30	-0.4	1,437	-0.03%
2022/12/27	0	0.00	3.4	53.99	53.70	-3.4	1,437	-0.23%
2022/12/26	0	0.00	5.2	53.23	53.40	-5.2	1,446	-0.36%
2022/12/23	0	0.00	2.4	53.22	53.10	-2.4	1,470	-0.16%
2022/12/22	0	0.00	0.3	53.69	53.40	-0.3	1,541	-0.02%
2022/12/21	0.1	53.70	5.8	53.33	53.20	-5.7	1,592	-0.36%
2022/12/20	0.1	53.20	0.6	53.59	53.20	-0.6	1,643	-0.03%
2022/12/19	0	0.00	0.5	53.87	53.80	-0.5	1,693	-0.03%
2022/12/16	2	53.50	0.3	53.82	53.50	1.7	1,706	0.10%
2022/12/15	0	0.00	0.2	54.35	54.30	-0.2	1,711	-0.01%
2022/12/14	0	0.00	0.3	54.44	54.20	-0.3	1,731	-0.01%
2022/12/13	0	0.00	0.3	54.43	54.20	-0.3	1,736	-0.02%
2022/12/12	0	0.00	0.2	54.43	54.30	-0.2	1,744	-0.01%
2022/12/09	0	0.00	2.3	54.98	55.00	-2.3	1,779	-0.13%
2022/12/08	0	0.00	0.3	54.36	54.20	-0.3	1,780	-0.01%
2022/12/07	0	0.00	0.4	54.91	54.80	-0.4	1,772	-0.02%
2022/12/06	0	0.00	0.3	55.29	55.20	-0.3	1,773	-0.02%
2022/12/05	0	0.00	0.2	56.45	55.70	-0.2	1,748	-0.01%
2022/12/02	0	0.00	0.3	56.30	56.10	-0.3	1,763	-0.02%
2022/12/01	0	0.00	0.1	56.20	56.20	-0.1	1,788	-0.01%
2022/11/30	0	0.00	0.1	56.26	56.30	-0.1	1,778	-0.01%
2022/11/29	0	0.00	0.1	55.81	55.90	-0.1	1,762	0.00%
2022/11/28	0	0.00	0.2	55.68	55.50	-0.2	1,765	-0.01%
2022/11/25	0	0.00	4	56.10	55.80	-4	1,793	-0.22%
2022/11/24	0.1	56.00	0.1	55.72	56.00	0	1,818	0.00%
2022/11/23	3	55.33	0.1	55.70	54.80	2.9	1,838	0.16%
2022/11/22	0	0.00	0.1	55.30	55.30	-0.1	1,852	-0.01%
2022/11/21	0	0.00	1.1	55.01	55.10	-1.1	1,871	-0.06%
2022/11/18	1	54.80	0.1	54.90	54.90	0.9	1,951	0.05%
2022/11/17	0	0.00	0.5	55.12	55.00	-0.5	2,028	-0.02%
2022/11/16	0	0.00	0.2	55.00	54.60	-0.2	2,077	-0.01%
2022/11/15	0	0.00	0.4	55.02	55.20	-0.4	2,095	-0.02%
2022/11/14	0	0.00	0.2	55.41	55.50	-0.2	2,094	-0.01%
2022/11/11	0	0.00	0.2	54.95	55.00	-0.2	2,102	-0.01%
2022/11/10	0	0.00	0.2	54.40	54.10	-0.2	2,106	-0.01%
2022/11/09	0	0.00	0.2	55.38	55.50	-0.2	2,106	-0.01%
2022/11/07	0	0.00	0.1	54.00	54.30	-0.1	2,126	0.00%
2022/11/04	0	0.00	0.2	53.51	54.00	-0.2	2,141	-0.01%
2022/11/03	0	0.00	0.1	53.30	53.40	-0.1	2,156	0.00%
2022/11/02	0	0.00	0.3	53.37	53.40	-0.3	2,178	-0.01%
2022/11/01	0	0.00	0.8	52.97	53.10	-0.8	2,206	-0.03%
2022/10/31	0	0.00	0.2	52.78	52.30	-0.2	2,220	-0.01%
2022/10/28	0	0.00	0.5	52.69	52.20	-0.5	2,252	-0.02%
2022/10/27	0	0.00	0.5	52.64	52.20	-0.5	2,266	-0.02%
2022/10/26	0	0.00	0.1	51.90	51.80	-0.1	2,284	0.00%
2022/10/25	0	51.60	0.1	51.50	51.10	-0.1	2,290	-0.01%
2022/10/24	0	0.00	0.2	52.30	51.80	-0.2	2,305	-0.01%
2022/10/21	0	0.00	1.2	52.18	51.60	-1.2	2,323	-0.05%
2022/10/20	0.1	51.00	13.9	50.87	50.90	-13.8	2,327	-0.59%
2022/10/19	0	0.00	0.3	52.03	51.50	-0.3	2,330	-0.01%
2022/10/18	0	0.00	0.2	51.87	51.90	-0.2	2,330	-0.01%
2022/10/17	1.1	50.93	0	0.00	51.60	1.1	2,324	0.05%
2022/10/14	20	51.80	0	0.00	51.60	20	2,318	0.86%
2022/10/13	30.1	51.60	0	0.00	51.60	30.1	2,317	1.30%
2022/10/12	0	52.80	0	0.00	52.80	0	2,299	0.00%
2022/10/11	0.1	53.65	0	0.00	53.30	0.1	2,288	0.00%
2022/10/03	0.1	54.70	5	54.60	54.30	-4.9	2,357	-0.21%
2022/09/30	0	0.00	3	54.80	55.10	-3	2,379	-0.13%
2022/09/28	74.1	53.97	0	0.00	53.40	74.1	2,398	3.09%
2022/09/27	0.1	55.40	0	0.00	55.00	0.1	2,384	0.00%
2022/09/26	31	55.96	0	0.00	55.90	31	2,376	1.31%
2022/09/23	80	58.21	0	0.00	58.10	80	2,352	3.40%
2022/09/22	11	58.78	4.1	58.80	58.80	7	2,365	0.29%
2022/09/21	5	59.90	4.1	60.00	59.60	0.9	2,353	0.04%
2022/09/19	0	0.00	0.1	60.40	60.20	-0.1	2,402	0.00%
2022/09/07	10	60.40	0	0.00	60.10	10	2,595	0.39%
2022/09/02	10	61.90	1	61.90	61.90	9	2,620	0.34%
2022/09/01	91	62.74	0	0.00	62.00	91	2,620	3.47%
2022/08/31	20	63.10	0	0.00	62.90	20	2,598	0.77%
2022/08/30	0	0.00	1	63.70	63.70	-1	2,589	-0.04%
2022/08/26	1	64.10	0	0.00	64.10	1	2,603	0.04%
2022/08/24	61	65.10	1	65.10	64.70	60	2,526	2.37%
2022/08/23	40	65.45	0	0.00	65.10	40	2,464	1.62%
2022/08/22	41	66.01	0	0.00	66.10	41	2,433	1.69%
2022/08/19	30	66.23	0	0.00	66.20	30	2,430	1.23%
2022/08/18	40	66.38	0	0.00	66.30	40	2,441	1.64%
2022/08/17	41	66.50	0	0.00	66.40	41	2,449	1.67%
2022/08/16	1	66.30	0	0.00	66.20	1	2,454	0.04%
2022/08/15	1.2	66.43	0	0.00	66.90	1.2	2,463	0.05%
2022/08/12	0.2	66.60	0	0.00	66.30	0.2	2,457	0.01%
2022/08/11	0.6	65.48	0	0.00	65.50	0.6	2,472	0.02%
2022/08/08	0	0.00	1	63.30	63.60	-1	2,560	-0.04%
2022/08/04	1.1	63.20	0	0.00	63.40	1.1	2,695	0.04%
2022/08/01	0	0.00	1	64.70	64.60	-1	3,145	-0.03%
2022/07/28	2	63.75	0	0.00	64.20	2	3,280	0.06%
2022/07/26	0	0.00	0.1	63.22	62.90	-0.1	3,326	0.00%
2022/07/21	1	62.00	1.1	61.52	62.00	-0.1	3,623	0.00%
2022/07/20	0	0.00	1.2	62.30	61.90	-1.2	3,700	-0.03%
2022/07/19	0	0.00	4.5	61.87	61.80	-4.5	3,806	-0.12%
2022/07/18	5	60.90	0	0.00	61.00	5	3,918	0.13%
2022/07/15	0	0.00	0.1	61.30	61.00	-0.1	4,070	0.00%
2022/07/14	0	0.00	0.2	61.15	61.90	-0.2	4,198	0.00%
2022/07/13	0	0.00	0.4	60.84	60.50	-0.4	4,339	-0.01%
2022/07/12	0	0.00	0.1	60.28	60.00	-0.1	4,580	0.00%
2022/07/11	1	62.80	1.2	62.01	61.90	-0.2	4,737	0.00%
2022/07/08	10	61.70	1	61.40	61.40	9	4,843	0.19%
2022/07/07	20	61.75	0.1	61.95	62.00	19.9	5,086	0.39%
2022/07/06	0	0.00	0.1	62.05	61.90	-0.1	5,572	0.00%
2022/07/05	0	0.00	0.9	62.14	63.00	-0.9	6,614	-0.01%
2022/07/04	0	0.00	17.4	61.62	62.10	-17.4	7,200	-0.24%
2022/07/01	0	0.00	2.5	62.57	62.30	-2.5	7,394	-0.03%
2022/06/30	0	0.00	6.9	63.86	63.90	-6.9	7,629	-0.09%
2022/06/29	0	0.00	0.3	65.30	65.00	-0.3	7,681	0.00%
2022/06/28	0	0.00	10.7	65.35	65.70	-10.7	7,845	-0.14%
2022/06/27	0	0.00	0.5	65.54	65.40	-0.5	8,278	-0.01%
2022/06/24	0	0.00	5.1	64.91	65.70	-5.1	8,853	-0.06%
2022/06/23	0	0.00	0.4	65.43	64.80	-0.4	8,987	0.00%
2022/06/22	0	0.00	0.2	65.90	66.00	-0.2	9,014	0.00%
2022/06/20	10	65.20	2	65.20	64.30	8	9,327	0.09%
2022/06/17	0	0.00	6	66.45	67.50	-6	9,515	-0.06%
2022/06/16	0	0.00	1.1	68.30	67.50	-1.1	9,506	-0.01%
2022/06/15	0	0.00	0.1	68.00	68.50	-0.1	9,674	0.00%
2022/06/10	1	68.30	0	0.00	69.00	1	10,198	0.01%
2022/06/09	0	0.00	0.1	68.51	69.20	-0.1	10,683	0.00%
2022/06/08	0	0.00	2.3	68.92	69.00	-2.3	10,714	-0.02%
2022/06/07	1	68.20	0	0.00	68.10	1	10,748	0.01%
2022/06/06	0	0.00	0.2	70.01	69.60	-0.2	10,846	0.00%
2022/06/02	0	0.00	9.1	69.43	69.30	-9.1	10,888	-0.08%
2022/06/01	0	0.00	0.3	69.73	69.40	-0.3	10,932	0.00%
2022/05/31	0	0.00	0.2	69.23	69.80	-0.2	10,936	0.00%
2022/05/30	0	0.00	0.1	69.80	69.80	-0.1	10,924	0.00%
2022/05/27	0	0.00	0	69.30	69.20	0	10,979	0.00%
2022/05/26	0	0.00	0.2	68.95	68.90	-0.2	10,986	0.00%
2022/05/25	1	68.40	21	68.99	69.20	-20	11,013	-0.18%
2022/05/24	0	0.00	8.4	68.36	68.70	-8.4	11,020	-0.08%
2022/05/23	1	68.50	3.1	69.31	69.70	-2.1	10,970	-0.02%
2022/05/20	1	68.80	0.1	69.12	69.00	0.9	10,950	0.01%
2022/05/19	0.1	68.90	0	0.00	69.10	0.1	10,926	0.00%
2022/05/18	0.1	69.30	0.1	69.19	70.30	0	10,890	0.00%
2022/05/17	0	0.00	6.1	68.29	68.80	-6.1	10,856	-0.06%
2022/05/16	0	0.00	0.6	67.78	67.40	-0.6	10,801	-0.01%
2022/05/13	8	67.68	14.5	67.37	67.60	-6.5	10,748	-0.06%
2022/05/12	1	68.80	23.7	68.26	68.20	-22.7	10,663	-0.21%
2022/05/11	3	70.13	32.4	69.98	71.10	-29.4	10,578	-0.28%
2022/05/10	12	68.35	3	68.93	69.70	9	10,448	0.09%
2022/05/09	6	73.15	1	72.40	71.60	5	10,226	0.05%
2022/05/05	0	0.00	2.1	76.45	76.80	-2.1	9,958	-0.02%
2022/05/03	2	74.80	4.1	74.49	74.30	-2.1	9,954	-0.02%
2022/04/29	5	76.44	0	0.00	74.90	5	9,976	0.05%
2022/04/28	1	75.90	1.3	76.44	75.80	-0.3	9,974	0.00%
2022/04/27	0	0.00	0.2	73.05	72.70	-0.2	9,845	0.00%
2022/04/26	10	73.10	0.5	73.92	73.60	9.5	9,796	0.10%
2022/04/25	0.1	73.50	0	73.70	73.00	0	9,748	0.00%
2022/04/22	8.1	76.49	10	75.32	75.40	-1.9	9,653	-0.02%
2022/04/21	1.1	79.49	2	78.50	77.60	-0.9	9,609	-0.01%
2022/04/20	0	79.60	4	79.75	79.70	-4	9,547	-0.04%
2022/04/19	1	77.50	2	77.95	78.40	-1	9,594	-0.01%
2022/04/18	2	79.30	2	79.20	78.60	0	9,552	0.00%
2022/04/15	3	80.13	2	79.60	78.40	1	9,397	0.01%
2022/04/14	1	79.30	2	78.80	78.60	-1	9,244	-0.01%
2022/04/13	17	78.99	10	78.50	78.80	7	9,109	0.08%
2022/04/12	15	77.93	17.3	77.63	79.20	-2.3	8,838	-0.03%
2022/04/11	22.3	83.62	8	83.99	82.80	14.3	8,298	0.17%
2022/04/08	20	79.75	25	79.86	80.00	-5	7,229	-0.07%
2022/04/07	3	77.10	1	77.90	75.10	2	6,642	0.03%
2022/04/06	1	73.90	8	76.26	77.10	-7	6,431	-0.11%
2022/04/01	1	73.80	1	73.70	73.70	0	6,169	0.00%
2022/03/31	0	0.00	20.2	73.82	73.30	-20.2	6,084	-0.33%
2022/03/30	11	75.47	6	74.65	74.90	5	5,916	0.08%
2022/03/29	16	77.77	20	78.97	79.10	-4	5,462	-0.07%
2022/03/28	0	0.00	1	75.40	75.90	-1	4,853	-0.02%
2022/03/24	14	75.45	0	0.00	74.20	14	4,677	0.30%
2022/03/23	40	75.27	28.5	73.89	73.80	11.5	4,646	0.25%
2022/03/22	2	75.60	8	76.48	76.80	-6	4,421	-0.14%
2022/03/21	0	0.00	2	72.60	72.60	-2	4,172	-0.05%
2022/03/18	22	73.06	29	71.54	70.40	-7	4,123	-0.17%
2022/03/17	13	72.67	23	72.50	72.90	-10	3,977	-0.25%
2022/03/16	13	72.69	13	73.15	72.50	0	3,915	0.00%
2022/03/15	45	74.40	41	74.43	73.40	4	3,776	0.11%
2022/03/14	30	76.64	11	76.23	76.60	19	3,428	0.55%
2022/03/11	0.3	71.60	0	0.00	71.70	0.3	2,950	0.01%
2022/03/10	1	71.70	0	0.00	71.70	1	2,910	0.03%
2022/03/09	5	71.70	2	71.35	70.90	3	2,864	0.10%
2022/03/08	3.2	70.11	20	69.65	68.90	-16.8	2,726	-0.62%
2022/03/07	9.3	70.02	0	0.00	70.20	9.3	2,684	0.34%
2022/02/21	5	68.20	0	0.00	68.60	5	2,753	0.18%
2022/02/17	0	0.00	10	68.70	68.70	-10	2,891	-0.35%
2022/02/16	0	0.00	2	68.20	68.40	-2	2,951	-0.07%
2022/02/07	1	66.90	1	67.30	67.40	0	3,572	0.00%
2022/01/24	1	66.10	0	0.00	66.40	1	3,535	0.03%
2022/01/21	1	67.60	0.1	67.50	67.30	1	3,535	0.03%
2022/01/20	10	68.00	1.1	68.12	68.00	9	3,501	0.26%
2022/01/17	0	0.00	2.6	69.15	69.50	-2.6	3,517	-0.07%
2022/01/14	10.1	70.60	0	0.00	69.60	10.1	3,578	0.28%
2022/01/13	10	70.90	21	71.67	71.60	-11	3,646	-0.30%
2022/01/12	10.7	72.04	2	73.00	72.80	8.7	3,631	0.24%
2022/01/11	2.5	71.84	6	71.95	72.00	-3.5	3,572	-0.10%
2022/01/10	5.1	71.49	6	71.28	71.30	-0.9	3,506	-0.03%
2022/01/07	0	0.00	1	69.90	70.00	-1	3,491	-0.03%
2022/01/06	0	0.00	8	69.29	69.70	-8	3,672	-0.22%
2022/01/05	0	0.00	2.2	69.22	69.30	-2.2	3,765	-0.06%
2022/01/04	0	0.00	7	68.89	68.90	-7	3,844	-0.18%
2022/01/03	1	69.30	6	69.27	69.40	-5	3,958	-0.13%
2021/12/30	0	0.00	3	70.30	70.00	-3	4,129	-0.07%
2021/12/29	0	0.00	7	69.56	69.80	-7	4,301	-0.16%
2021/12/28	1	68.90	7	68.74	68.90	-6	4,478	-0.13%
2021/12/27	0	0.00	4.4	68.97	68.90	-4.4	4,789	-0.09%
2021/12/24	0	0.00	0.1	69.20	68.70	-0.1	4,933	0.00%
2021/12/23	0.1	69.50	0	0.00	69.10	0.1	5,133	0.00%
2021/12/22	1	69.60	0.2	69.80	69.50	0.8	5,381	0.01%
2021/12/21	0	0.00	1.2	69.97	70.00	-1.2	5,476	-0.02%
2021/12/20	41	69.65	0.2	70.00	69.30	40.8	5,501	0.74%
2021/12/17	2	70.50	6.4	70.72	70.50	-4.4	5,483	-0.08%
2021/12/16	1	69.30	1.4	69.92	69.30	-0.4	5,428	-0.01%
2021/12/15	1	69.30	2.5	69.49	69.30	-1.5	5,436	-0.03%
2021/12/14	1	69.10	2.7	69.08	69.10	-1.7	5,456	-0.03%
2021/12/13	0	0.00	1	69.50	69.00	-1	5,456	-0.02%
2021/12/10	0	0.00	0.1	68.50	68.20	-0.1	5,494	0.00%
2021/12/08	0	0.00	2.2	69.21	69.10	-2.2	5,529	-0.04%
2021/12/07	30	67.90	0.2	68.25	68.50	29.8	5,507	0.54%
2021/12/06	0	0.00	2.1	68.40	68.50	-2.1	5,499	-0.04%
2021/12/03	0	0.00	0.2	68.40	68.60	-0.2	5,510	0.00%
2021/12/02	2	68.00	0.4	68.38	67.80	1.6	5,502	0.03%
2021/12/01	0	0.00	5.4	68.17	68.60	-5.4	5,499	-0.10%
2021/11/30	3	68.47	0.4	68.95	68.30	2.6	5,490	0.05%
2021/11/29	24	69.05	0.2	69.06	68.50	23.8	5,463	0.44%
2021/11/26	3	70.80	2.8	70.45	70.50	0.2	5,419	0.00%
2021/11/25	0	0.00	0.6	70.48	70.30	-0.6	5,385	-0.01%
2021/11/24	0	69.90	0.7	70.13	70.60	-0.7	5,409	-0.01%
2021/11/23	0	0.00	3.4	69.67	69.40	-3.4	5,391	-0.06%
2021/11/22	0	0.00	0.2	69.30	68.90	-0.2	5,343	0.00%
2021/11/19	3	68.60	3.4	68.34	68.70	-0.4	5,333	-0.01%
2021/11/18	0	0.00	0.6	69.07	69.00	-0.6	5,308	-0.01%
2021/11/17	32	67.80	0	0.00	67.80	32	5,281	0.61%
2021/11/16	0.1	68.70	0	0.00	68.70	0.1	5,266	0.00%
2021/11/15	31	69.60	0	0.00	69.50	31	5,197	0.60%
2021/11/12	0	0.00	2	70.70	70.80	-2	5,153	-0.04%
2021/11/11	7	70.60	0	0.00	71.40	7	5,135	0.14%
2021/11/10	0	0.00	3	72.10	71.70	-3	5,072	-0.06%
2021/11/09	0	0.00	1	70.10	71.80	-1	4,991	-0.02%
2021/11/08	17	70.19	10	70.90	69.80	7	4,863	0.14%
2021/11/05	1	67.40	0	0.00	68.50	1	4,598	0.02%
2021/11/04	3	67.10	0	0.00	67.40	3	4,570	0.07%
2021/11/02	3	67.33	0	0.00	67.40	3	4,539	0.07%
2021/11/01	14	68.06	4	68.30	68.40	10	4,503	0.22%
2021/10/29	4	67.80	0	0.00	67.90	4	4,477	0.09%
2021/10/26	2	70.10	2	69.80	70.20	0	4,387	0.00%
2021/10/22	0	0.00	1	70.00	69.30	-1	4,326	-0.02%
2021/10/21	1	70.90	4	70.43	70.40	-3	4,270	-0.07%
2021/10/20	2	69.00	0	0.00	69.20	2	4,160	0.05%
2021/10/19	4.1	68.99	22	69.04	70.00	-17.9	4,147	-0.43%
2021/10/15	10.2	66.12	0	0.00	67.50	10.2	4,087	0.25%
2021/10/14	13.2	68.46	2	67.50	67.00	11.2	4,003	0.28%
2021/10/13	0.1	69.80	0	0.00	70.30	0.1	3,799	0.00%
2021/10/12	0	0.00	5	70.00	69.60	-5	3,709	-0.13%
2021/10/08	7.1	68.94	0	0.00	69.90	7.1	3,641	0.19%
2021/10/07	5.1	70.89	2	69.95	70.00	3.1	3,511	0.09%
2021/10/06	2.4	71.43	8	71.26	71.00	-5.6	3,343	-0.17%
2021/10/05	3.2	69.49	5	69.10	70.00	-1.8	3,151	-0.06%
2021/10/04	7.6	69.15	2	69.50	69.50	5.6	3,000	0.19%
2021/10/01	10.3	66.30	0	0.00	65.60	10.3	2,686	0.38%
2021/09/30	13	66.43	7	67.04	67.80	6	2,544	0.24%
2021/09/29	10.1	64.95	15	65.39	65.10	-5	2,332	-0.21%
2021/09/28	0.2	62.90	0	0.00	63.10	0.2	2,081	0.01%
2021/09/27	0	0.00	10	61.10	61.70	-10	1,995	-0.50%
2021/09/23	0.1	59.40	5	61.00	61.00	-4.9	1,946	-0.25%
2021/09/22	0.1	58.70	0	0.00	58.80	0.1	1,903	0.01%
2021/09/16	0	0.00	5	58.80	58.90	-5	1,873	-0.27%
2021/08/27	1	57.80	0	0.00	57.80	1	1,857	0.05%
2021/08/25	0	0.00	1	57.70	57.80	-1	1,861	-0.05%
2021/08/24	10	57.10	0	0.00	57.40	10	1,871	0.53%
2021/08/23	2	57.35	0	0.00	57.40	2	1,894	0.11%
2021/08/19	0	0.00	1	57.60	57.10	-1	1,894	-0.05%
2021/08/18	0	57.60	0	0.00	58.00	0	1,883	0.00%
2021/08/17	1.1	57.60	0	0.00	57.40	1.1	1,872	0.06%
2021/08/11	0.1	58.00	0	0.00	58.30	0.1	1,911	0.01%
2021/08/10	0.1	58.30	0	0.00	58.20	0.1	1,965	0.01%
2021/07/28	1	58.50	0	0.00	58.70	1	2,801	0.04%
2021/07/23	11	60.44	0	0.00	60.20	11	3,034	0.36%
2021/07/21	0	0.00	1	59.90	60.00	-1	3,133	-0.03%
2021/07/19	0	0.00	4	59.90	59.70	-4	3,243	-0.12%
2021/07/15	0	0.00	5	58.30	58.90	-5	3,568	-0.14%
2021/07/14	1	58.00	0	0.00	58.10	1	3,762	0.03%
2021/07/13	3	58.43	3	58.40	58.50	0	3,964	0.00%
2021/07/09	70	58.36	0	0.00	57.80	70	4,037	1.73%
2021/07/07	0	0.00	2	58.80	58.70	-2	4,152	-0.05%
2021/07/06	1	58.90	0	0.00	59.00	1	4,201	0.02%
2021/07/05	3	58.80	0	0.00	58.70	3	4,263	0.07%
2021/07/01	0	0.00	1	58.40	58.50	-1	4,447	-0.02%
2021/06/29	73	58.03	0	0.00	58.00	73	4,547	1.61%
2021/06/28	5	58.36	0	0.00	58.40	5	4,578	0.11%
2021/06/23	0	0.00	2	57.40	58.30	-2	4,656	-0.04%
2021/06/22	0	0.00	2	57.75	57.30	-2	4,636	-0.04%
2021/06/21	20	56.80	1	57.00	57.10	19	4,640	0.41%
2021/06/11	10	56.60	0	0.00	56.90	10	4,778	0.21%
2021/06/10	0	0.00	1	56.50	57.00	-1	4,796	-0.02%
2021/06/07	1	56.40	0	0.00	56.50	1	4,853	0.02%
2021/06/01	20	55.40	0	0.00	56.10	20	4,868	0.41%
2021/05/31	40	55.50	0	0.00	55.40	40	4,888	0.82%
2021/05/26	2	55.90	0	0.00	55.90	2	4,957	0.04%
2021/05/20	0	0.00	4	54.80	55.00	-4	5,112	-0.08%
2021/05/18	2	54.10	0	0.00	55.60	2	5,113	0.04%
2021/05/17	2	54.55	0	0.00	54.00	2	5,107	0.04%
2021/05/14	7	56.07	0	0.00	56.20	7	5,020	0.14%
2021/05/13	10	56.20	0	0.00	56.20	10	4,975	0.20%
2021/05/12	4	57.13	0	0.00	56.50	4	4,852	0.08%
2021/05/11	21	61.31	47	61.26	60.00	-26	4,677	-0.56%
2021/05/10	0	0.00	6	62.12	62.30	-6	4,576	-0.13%
2021/05/06	0	0.00	1	58.20	59.00	-1	4,454	-0.02%
2021/05/05	1	58.30	0	0.00	57.80	1	4,413	0.02%
2021/05/04	2	59.00	0	0.00	57.20	2	4,368	0.05%
2021/05/03	40	61.00	0	0.00	60.40	40	4,225	0.95%
2021/04/29	28	60.76	2	61.15	61.00	26	4,182	0.62%
2021/04/28	0	0.00	7.2	62.14	61.50	-7.2	4,113	-0.18%
2021/04/27	0	0.00	7	61.01	61.50	-7	4,060	-0.17%
2021/04/26	1	60.50	0	0.00	60.50	1	3,962	0.03%
2021/04/23	43	59.60	0	0.00	60.00	43	3,940	1.09%
2021/04/22	1	60.30	3	60.40	59.90	-2	3,918	-0.05%
2021/04/21	1	60.60	1	61.10	61.20	0	3,753	0.00%
2021/04/20	12	59.92	117	59.83	60.30	-105	3,719	-2.82%	大賣/鉅額交易
2021/04/19	11	60.85	7.2	60.81	61.30	3.8	3,555	0.11%
2021/04/16	0	0.00	8	58.44	58.50	-8	3,374	-0.24%
2021/04/15	25	57.90	0	0.00	58.10	25	3,345	0.75%
2021/04/14	5	57.30	1	57.10	57.70	4	3,316	0.12%
2021/04/13	3	57.80	0	0.00	58.00	3	3,276	0.09%
2021/04/12	3	57.83	0	0.00	58.30	3	3,211	0.09%
2021/04/09	0	0.00	2	58.00	58.30	-2	3,198	-0.06%
2021/04/08	1	58.20	6	58.23	58.20	-5	3,163	-0.16%
2021/04/06	5	56.58	3	56.30	56.80	2	3,022	0.07%
2021/04/01	1	56.50	0	0.00	56.20	1	2,974	0.03%
2021/03/31	0	0.00	5	56.50	56.50	-5	2,953	-0.17%
2021/03/30	0	0.00	4.2	55.72	56.30	-4.2	2,908	-0.15%
2021/03/25	0	0.00	2	54.00	54.00	-2	2,870	-0.07%
2021/03/23	0	0.00	0.2	54.54	53.80	-0.2	2,889	-0.01%
2021/03/18	0	0.00	7	55.49	55.60	-7	2,799	-0.25%
2021/03/15	0	0.00	3	53.97	54.00	-3	2,817	-0.11%
2021/03/02	1	53.30	0	0.00	53.10	1	2,955	0.03%
2021/02/26	0	0.00	1	52.80	53.40	-1	2,948	-0.03%
2021/02/25	0	0.00	1	53.50	53.50	-1	2,927	-0.03%
2021/02/24	0	0.00	0.1	53.80	53.30	-0.1	2,916	0.00%
2021/02/23	0	0.00	5	53.80	53.80	-5	2,906	-0.17%
2021/02/18	1	52.80	0	0.00	52.70	1	2,784	0.04%
2021/02/17	0	0.00	8	52.14	52.50	-8	2,791	-0.29%
2021/02/02	10.1	51.30	0	0.00	51.30	10.1	2,823	0.36%
2021/01/28	1	50.20	0	0.00	50.30	1	2,808	0.04%
2021/01/27	51	51.05	0	0.00	50.90	51	2,779	1.83%
2021/01/26	7	50.66	0	0.00	50.50	7	2,783	0.25%
2021/01/22	12	51.00	0	0.00	51.10	12	2,803	0.43%
2021/01/21	1	51.20	0	0.00	51.50	1	2,784	0.04%
2021/01/20	18	51.60	0	0.00	51.50	18	2,763	0.65%
2021/01/19	0	0.00	1.1	52.51	52.60	-1.1	2,714	-0.04%
2021/01/18	10	52.10	0	0.00	52.40	10	2,739	0.37%
2021/01/13	42	53.38	0	0.00	53.00	42	2,679	1.57%
2021/01/12	10	54.00	2	53.50	53.40	8	2,578	0.31%
2021/01/07	0	0.00	1	54.00	54.10	-1	2,524	-0.04%
2021/01/05	10	54.30	0	0.00	54.40	10	2,491	0.40%
2021/01/04	0	0.00	1	54.70	54.70	-1	2,502	-0.04%
2020/12/30	0	0.00	7	54.41	54.90	-7	2,441	-0.29%
2020/12/22	0	0.00	1	53.50	53.00	-1	2,424	-0.04%
2020/12/21	0.1	52.60	10	53.50	53.70	-9.9	2,499	-0.40%
2020/12/18	51	52.48	0	0.00	52.50	51	2,484	2.05%
2020/12/11	0	0.00	1	52.30	52.40	-1	2,508	-0.04%
2020/12/10	20	52.80	0	0.00	52.70	20	2,501	0.80%
2020/12/09	64	53.17	0	0.00	53.00	64	2,478	2.58%
2020/12/08	0	0.00	1	54.30	53.80	-1	2,414	-0.04%
2020/11/30	1	54.10	14	54.30	54.10	-13	2,291	-0.57%
2020/11/27	1.3	53.34	3	53.90	53.90	-1.7	2,327	-0.07%
2020/11/24	1	52.80	0	0.00	52.80	1	2,502	0.04%
2020/11/23	0	0.00	2	53.10	53.30	-2	2,537	-0.08%
2020/11/20	10	52.60	0	0.00	52.50	10	2,558	0.39%
2020/11/19	30	53.27	0	0.00	53.00	30	2,581	1.16%
2020/11/17	0	0.00	5	54.00	53.60	-5	2,620	-0.19%
2020/11/13	1	53.10	0	0.00	53.10	1	2,763	0.04%
2020/11/12	1	53.30	0	0.00	53.30	1	2,830	0.04%
2020/11/11	0	0.00	6	53.28	53.30	-6	2,939	-0.20%
2020/11/10	5	51.90	1	52.10	52.30	4	2,919	0.14%
2020/11/09	6	51.52	0	0.00	51.60	6	2,892	0.21%
2020/11/06	4	51.03	0	0.00	51.00	4	2,886	0.14%
2020/11/05	3	50.80	0	0.00	50.90	3	2,894	0.10%
2020/11/04	3	50.83	0	0.00	50.90	3	2,917	0.10%
2020/11/03	4	50.75	0	0.00	50.80	4	2,951	0.14%
2020/11/02	10	50.76	0	0.00	50.80	10	2,997	0.33%
2020/10/30	4	50.95	0	0.00	51.20	4	3,042	0.13%
2020/10/28	1	50.50	0	0.00	50.50	1	3,035	0.03%
2020/10/26	2	51.60	0	0.00	51.50	2	3,059	0.07%
2020/10/19	1	50.00	0	0.00	50.10	1	3,186	0.03%
2020/10/15	1	50.10	0	0.00	49.95	1	3,249	0.03%
2020/10/14	0	0.00	1	50.00	50.10	-1	3,338	-0.03%
2020/10/13	0	0.00	1	49.95	50.10	-1	3,405	-0.03%
2020/10/07	2	50.65	0	0.00	50.60	2	3,597	0.06%
2020/09/30	7	50.34	0	0.00	50.70	7	4,149	0.17%
2020/09/29	1	50.40	0	0.00	50.20	1	4,373	0.02%
2020/09/28	4	50.09	0	0.00	50.40	4	4,520	0.09%
2020/09/25	1	49.70	0	0.00	49.45	1	4,738	0.02%
2020/09/24	17.3	49.45	0	0.00	49.20	17.3	4,794	0.36%
2020/09/23	1	51.10	1	51.20	50.60	0	4,812	0.00%
2020/09/22	6	51.52	0	0.00	51.30	6	4,814	0.12%
2020/09/18	2	52.30	0	0.00	52.80	2	4,793	0.04%
2020/09/17	1	52.40	0	0.00	52.20	1	4,782	0.02%
2020/09/16	2	51.95	0	0.00	51.90	2	4,820	0.04%
2020/09/14	2	52.10	0	0.00	52.70	2	4,844	0.04%
2020/09/11	4.3	51.48	0	0.00	51.20	4.3	4,845	0.09%
2020/09/10	1	51.90	0	0.00	51.80	1	4,850	0.02%
2020/09/09	1	51.90	0	0.00	52.00	1	4,870	0.02%
2020/09/08	2	52.50	0	0.00	52.50	2	4,866	0.04%
2020/09/04	0.3	53.50	0	0.00	53.10	0.3	4,921	0.01%
2020/09/03	4	52.70	1	52.60	52.60	3	4,879	0.06%
2020/09/02	4	52.73	0	0.00	52.60	4	4,846	0.08%
2020/09/01	6	53.17	0	0.00	53.40	6	4,870	0.12%
2020/08/31	3	54.43	2	54.50	54.30	1	4,806	0.02%
2020/08/28	17	54.65	0	0.00	54.30	17	4,808	0.35%
2020/08/27	5	56.96	0	0.00	56.90	5	4,731	0.11%
2020/08/26	5	57.08	0	0.00	57.20	5	4,700	0.11%
2020/08/25	0.6	57.70	3	57.80	57.30	-2.4	4,671	-0.05%
2020/08/24	2.3	57.13	0	0.00	56.90	2.3	4,652	0.05%
2020/08/21	1	57.20	0	0.00	57.20	1	4,662	0.02%
2020/08/20	28	56.77	1	57.10	56.70	27	4,635	0.58%
2020/08/19	1.2	59.49	2	59.60	58.80	-0.8	4,520	-0.02%
2020/08/18	1	58.90	1	58.50	59.30	0	4,470	0.00%
2020/08/17	2	58.90	4	59.10	59.10	-2	4,413	-0.05%
2020/08/14	2	57.35	0	0.00	57.50	2	4,305	0.05%
2020/08/11	0	0.00	1	57.10	57.00	-1	4,330	-0.02%
2020/08/06	30	56.80	0	0.00	57.00	30	4,506	0.67%
2020/08/05	1	56.10	0	0.00	57.30	1	4,520	0.02%
2020/08/04	3.5	55.60	0	0.00	55.60	3.5	4,518	0.08%
2020/08/03	1	55.40	1	55.30	55.40	0	4,543	0.00%
2020/07/30	0.2	56.20	0	0.00	55.90	0.2	4,519	0.00%
2020/07/28	1.8	54.89	1	55.10	54.80	0.8	4,489	0.02%
2020/07/27	3	56.10	0	0.00	55.60	3	4,424	0.07%
2020/07/24	0.5	56.90	0	0.00	56.80	0.5	4,385	0.01%
2020/07/22	0.8	57.50	0	0.00	57.30	0.8	4,346	0.02%
2020/07/21	3.5	57.27	0	0.00	57.20	3.5	4,299	0.08%
2020/07/20	1	57.00	0	0.00	56.80	1	4,258	0.02%
2020/07/17	2	57.30	3	58.00	57.40	-1	4,168	-0.02%
2020/07/16	4	58.20	2	57.60	58.30	2	4,158	0.05%
2020/07/14	0	0.00	3	58.17	58.30	-3	4,071	-0.07%
2020/07/13	0	0.00	7	58.50	58.90	-7	3,997	-0.18%
2020/07/10	3	57.00	2	57.25	56.80	1	3,857	0.03%
2020/07/09	4	57.75	2	57.85	57.10	2	3,763	0.05%
2020/07/08	0	0.00	2	57.00	57.20	-2	3,536	-0.06%
2020/07/07	1	54.50	12	55.03	54.50	-11	3,403	-0.32%
2020/07/06	0	0.00	32	54.99	55.20	-32	3,305	-0.97%
2020/07/03	3	52.27	7	52.71	52.50	-4	3,129	-0.13%
2020/07/02	0	0.00	7	51.63	51.80	-7	3,062	-0.23%
2020/07/01	0	0.00	1	50.40	50.20	-1	2,984	-0.03%
2020/06/30	1	50.10	0	0.00	49.75	1	2,979	0.03%
2020/06/29	0	0.00	1	49.70	49.70	-1	2,983	-0.03%
2020/06/24	0	0.00	1	50.10	50.10	-1	2,992	-0.03%
2020/06/23	2	50.25	0	0.00	50.00	2	3,039	0.07%
2020/06/19	2	50.00	1	50.50	49.55	1	3,062	0.03%
2020/06/18	0	0.00	1	50.40	50.40	-1	3,067	-0.03%
2020/06/12	3	48.30	0	0.00	48.55	3	3,306	0.09%
2020/06/11	33	49.87	5	49.10	48.95	28	3,345	0.84%
2020/06/09	30	50.40	3	50.37	50.30	27	3,596	0.75%
2020/06/08	31	50.31	2	50.75	50.30	29	3,654	0.79%
2020/06/05	7	49.25	0	0.00	49.70	7	3,576	0.20%
2020/06/04	10	49.25	9	49.41	49.45	1	3,574	0.03%
2020/06/03	24	49.35	4	49.53	49.40	20	3,585	0.56%
2020/06/02	0	0.00	2	49.35	49.45	-2	3,587	-0.06%
2020/06/01	1	49.10	1	48.95	49.20	0	3,600	0.00%
2020/05/28	1	49.30	0	0.00	49.00	1	3,637	0.03%
2020/05/27	1	49.40	0	0.00	49.25	1	3,654	0.03%
2020/05/26	0	0.00	10	49.20	49.10	-10	3,673	-0.27%
2020/05/22	1	49.30	0	0.00	48.90	1	3,708	0.03%
2020/05/21	0	0.00	1	49.30	49.45	-1	3,714	-0.03%
2020/05/20	0	0.00	1	49.10	48.85	-1	3,700	-0.03%
2020/05/18	7	49.18	2	49.10	49.00	5	3,669	0.14%
2020/05/15	0	0.00	4	49.24	48.95	-4	3,666	-0.11%
2020/05/13	0	0.00	5	49.45	49.25	-5	3,515	-0.14%
2020/05/11	2	48.03	0	0.00	47.80	2	3,369	0.06%
2020/05/08	0	0.00	16	46.82	47.05	-16	3,323	-0.48%
2020/05/07	0	0.00	2	46.50	46.40	-2	3,285	-0.06%
2020/05/06	16	46.42	1	46.50	46.30	15	3,300	0.45%
2020/04/29	1	45.80	0	0.00	45.85	1	3,302	0.03%
2020/04/27	0	0.00	5	45.40	45.45	-5	3,417	-0.15%
2020/04/15	0	0.00	2	45.10	45.40	-2	3,284	-0.06%
2020/04/13	0	0.00	10	43.95	43.90	-10	3,233	-0.31%
2020/04/10	2	43.60	0	0.00	43.80	2	3,225	0.06%
2020/04/08	3	43.10	0	0.00	42.90	3	3,144	0.10%
2020/04/07	2	42.15	0	0.00	42.10	2	3,154	0.06%
2020/04/01	4	41.51	0	0.00	41.60	4	3,280	0.12%
2020/03/31	3	41.67	0	0.00	41.80	3	3,280	0.09%
2020/03/30	7	41.09	0	0.00	41.35	7	3,267	0.21%
2020/03/27	1	42.30	0	0.00	41.70	1	3,234	0.03%
2020/03/26	1	41.60	0	0.00	41.60	1	3,190	0.03%
2020/03/25	4	41.78	0	0.00	41.45	4	3,185	0.13%
2020/03/24	1	41.00	1	40.75	40.75	0	3,119	0.00%
2020/03/23	17	40.24	0	0.00	40.10	17	3,098	0.55%
2020/03/20	18	41.78	0	0.00	42.10	18	3,048	0.59%
2020/03/19	0	0.00	9	40.84	41.00	-9	2,983	-0.30%
2020/03/18	3	41.40	1	42.15	42.00	2	2,856	0.07%
2020/03/17	2	40.28	41	40.85	41.10	-39	2,781	-1.40%
2020/03/16	11	41.68	0	0.00	41.50	11	2,711	0.41%
2020/03/13	10	41.38	3	41.95	41.25	7	2,637	0.27%
2020/03/12	6	45.44	0	0.00	44.90	6	2,383	0.25%
2020/03/11	3	47.28	0	0.00	46.75	3	2,325	0.13%
2020/03/10	7	46.74	0	0.00	47.15	7	2,314	0.30%
2020/03/09	3	47.73	1	47.55	47.55	2	2,280	0.09%
2020/03/06	1	48.45	0	0.00	48.45	1	2,260	0.04%
2020/03/05	1	48.55	0	0.00	48.70	1	2,241	0.04%
2020/03/04	10	48.05	0	0.00	48.15	10	2,224	0.45%
2020/03/03	5	47.87	0	0.00	48.05	5	2,204	0.23%
2020/03/02	2	47.65	0	0.00	47.60	2	2,187	0.09%
2020/02/27	1	48.10	1	48.00	48.00	0	2,185	0.00%
2020/02/25	8	47.91	0	0.00	48.05	8	2,188	0.37%
2020/02/21	2	48.98	0	0.00	48.90	2	2,142	0.09%
2020/02/19	2	48.98	0	0.00	48.95	2	2,169	0.09%
2020/02/17	1	48.10	0	0.00	48.05	1	2,207	0.05%
2020/02/14	2	47.95	2	47.95	48.00	0	2,280	0.00%
2020/02/12	6	47.84	0	0.00	47.80	6	2,355	0.25%
2020/02/05	19	47.46	0	0.00	47.40	19	2,425	0.78%
2020/02/04	3	47.27	0	0.00	47.35	3	2,423	0.12%
2020/02/03	4	46.95	0	0.00	47.10	4	2,450	0.16%
2020/01/31	0	0.00	2	47.15	47.80	-2	2,421	-0.08%
2020/01/30	6	47.39	0	0.00	47.15	6	2,406	0.25%
2020/01/14	0	0.00	3	49.27	49.05	-3	2,454	-0.12%
2020/01/13	2	48.55	0	0.00	48.80	2	2,516	0.08%
2020/01/10	1	48.50	0	0.00	48.50	1	2,644	0.04%
2020/01/09	5	48.40	0	0.00	48.35	5	2,762	0.18%
2020/01/08	0	0.00	2	48.35	48.35	-2	2,936	-0.07%
2020/01/06	1	48.90	0	0.00	49.00	1	3,190	0.03%
2020/01/02	2	49.60	2	49.45	49.75	0	3,407	0.00%
2019/12/31	20	49.78	0	0.00	49.55	20	3,608	0.55%
2019/12/30	2	50.70	1	50.30	50.30	1	3,567	0.03%
2019/12/27	3	49.55	1	49.60	49.70	2	3,486	0.06%
2019/12/19	2	48.90	0	0.00	48.90	2	3,407	0.06%
2019/12/13	0	0.00	2	48.55	48.55	-2	3,413	-0.06%
2019/12/06	0	0.00	1	48.55	48.25	-1	3,406	-0.03%
2019/12/02	1	48.25	0	0.00	48.20	1	3,382	0.03%
2019/11/29	0	0.00	1	48.45	48.50	-1	3,383	-0.03%
2019/11/28	0	0.00	3	48.65	48.65	-3	3,370	-0.09%
2019/11/27	0	0.00	1	48.35	48.30	-1	3,358	-0.03%
2019/11/26	0	0.00	1	48.10	48.45	-1	3,348	-0.03%
2019/11/25	4	48.29	1	48.15	48.25	3	3,311	0.09%
2019/11/22	1	47.35	1	47.40	47.45	0	3,275	0.00%
2019/11/18	1	47.50	0	0.00	47.50	1	3,295	0.03%
2019/11/15	1	47.65	2	47.78	47.70	-1	3,348	-0.03%
2019/11/14	1	47.40	1	47.30	47.35	0	3,392	0.00%
2019/11/13	2	47.58	0	0.00	47.55	2	3,389	0.06%
2019/11/08	5	48.10	0	0.00	48.10	5	3,356	0.15%
2019/11/07	11	48.54	0	0.00	48.45	11	3,361	0.33%
2019/11/06	1	48.95	0	0.00	48.65	1	3,348	0.03%
2019/11/05	0	0.00	2	49.25	49.10	-2	3,332	-0.06%
2019/11/04	1	49.10	0	0.00	49.15	1	3,316	0.03%
2019/11/01	1	48.55	0	0.00	48.75	1	3,327	0.03%
2019/10/31	1	48.65	0	0.00	48.50	1	3,352	0.03%
2019/10/30	1	48.80	0	0.00	48.85	1	3,339	0.03%
2019/10/28	0	0.00	1	49.40	49.40	-1	3,327	-0.03%
2019/10/25	10	48.85	0	0.00	48.90	10	3,297	0.30%
2019/10/23	11	48.75	0	0.00	48.80	11	3,311	0.33%
2019/10/22	1	49.15	1	49.40	49.15	0	3,342	0.00%
2019/10/18	19	49.36	0	0.00	49.10	19	3,194	0.59%
2019/10/17	10	50.00	0	0.00	50.00	10	3,067	0.33%
2019/10/16	0	0.00	9	50.94	51.00	-9	2,952	-0.30%
2019/10/15	0	0.00	1	50.60	50.30	-1	2,772	-0.04%
2019/10/14	0	0.00	4	50.38	50.70	-4	2,680	-0.15%
2019/10/09	1	49.20	1	49.00	49.30	0	2,497	0.00%
2019/10/08	0	0.00	2	49.25	49.15	-2	2,363	-0.08%
2019/10/07	0	0.00	12	48.20	48.70	-12	2,243	-0.53%
2019/09/27	10	45.55	0	0.00	45.50	10	2,089	0.48%
2019/09/26	0	0.00	1	45.85	45.85	-1	2,106	-0.05%
2019/09/24	1	46.40	0	0.00	46.25	1	2,193	0.05%
2019/09/23	10	46.57	0	0.00	46.50	10	2,198	0.45%
2019/09/19	1	45.80	0	0.00	45.95	1	2,206	0.05%
2019/09/18	0	0.00	1	46.05	46.00	-1	2,247	-0.04%
2019/09/16	0	0.00	2	46.15	46.00	-2	2,349	-0.09%
2019/09/10	0	0.00	1	45.95	45.95	-1	2,570	-0.04%
2019/08/29	1	45.15	0	0.00	45.15	1	3,122	0.03%
2019/08/27	1	44.90	0	0.00	44.90	1	3,255	0.03%
2019/08/26	1	44.95	0	0.00	45.05	1	3,310	0.03%
2019/08/22	1	44.85	0	0.00	45.00	1	3,559	0.03%
2019/08/21	3	45.12	1	45.15	45.10	2	3,759	0.05%
2019/08/20	0	0.00	1	45.50	45.60	-1	3,880	-0.03%
2019/08/19	3	47.75	0	0.00	47.95	3	3,881	0.08%
2019/08/16	0	0.00	9	47.59	47.75	-9	3,842	-0.23%
2019/08/15	2	47.15	1	47.00	47.20	1	3,846	0.03%
2019/08/14	1	47.05	3	47.10	47.15	-2	3,903	-0.05%
2019/08/07	0	0.00	1	47.90	47.55	-1	4,149	-0.02%
2019/08/05	4	48.29	2	48.18	47.80	2	4,225	0.05%
2019/07/31	1	48.00	1	48.40	48.00	0	4,159	0.00%
2019/07/25	0	0.00	5	48.91	48.70	-5	4,115	-0.12%
2019/07/24	1	48.20	0	0.00	48.70	1	4,080	0.02%
2019/07/18	1	47.80	0	0.00	47.75	1	4,058	0.02%
2019/07/15	0	0.00	8	48.05	48.05	-8	4,063	-0.20%
2019/07/12	0	0.00	5	47.75	47.95	-5	4,067	-0.12%
2019/07/11	4	47.81	0	0.00	47.75	4	4,080	0.10%
2019/07/10	0	0.00	4	48.36	48.20	-4	4,067	-0.10%
2019/07/09	0	0.00	3	48.00	48.00	-3	4,063	-0.07%
2019/07/05	0	0.00	1	47.95	48.15	-1	4,061	-0.02%
2019/07/03	6	46.89	0	0.00	47.05	6	4,029	0.15%
2019/07/02	4	47.24	0	0.00	47.30	4	4,039	0.10%
2019/07/01	0	0.00	1	47.80	47.75	-1	4,020	-0.02%
2019/06/28	0	0.00	3	47.60	47.75	-3	4,027	-0.07%
2019/06/27	0	0.00	1	47.80	47.85	-1	4,037	-0.02%
2019/06/21	3	47.55	1	47.55	47.40	2	3,971	0.05%
2019/06/20	3	47.15	0.8	47.30	47.10	2.2	3,959	0.06%
2019/06/19	2	47.45	1	47.30	47.50	1	3,892	0.03%
2019/06/17	2	47.05	0	0.00	47.15	2	3,758	0.05%
2019/06/13	1	47.90	0	0.00	47.45	1	3,661	0.03%
2019/06/12	3	47.50	0	0.00	48.20	3	3,667	0.08%
2019/06/11	3	48.17	2	47.63	47.40	1	3,647	0.03%
2019/06/04	5	49.49	246	49.43	49.35	-241	3,560	-6.77%	大賣/鉅額交易
2019/06/03	0	0.00	1	50.30	49.75	-1	3,528	-0.03%
2019/05/31	1	49.65	0	0.00	49.90	1	3,462	0.03%
2019/05/30	10	49.10	1	49.30	49.40	9	3,396	0.26%
2019/05/29	27	50.84	3	49.95	49.85	24	3,301	0.73%
2019/05/28	30	50.78	14	50.89	50.40	16	3,180	0.50%
2019/05/24	0	0.00	2	48.95	48.85	-2	2,847	-0.07%
2019/05/23	28	48.34	2	48.35	48.10	26	2,791	0.93%
2019/05/22	0	0.00	1	48.20	48.30	-1	2,771	-0.04%
2019/05/21	75	48.34	1	48.15	48.20	74	2,737	2.70%
2019/05/20	100	48.13	0	0.00	48.20	100	2,687	3.72%
2019/05/16	0	0.00	75	46.35	46.45	-75	2,473	-3.03%
2019/05/13	75	45.84	0	0.00	45.95	75	2,458	3.05%
2019/05/10	0	0.00	1	45.40	45.45	-1	2,419	-0.04%
2019/05/08	0	0.00	5	45.06	45.50	-5	2,450	-0.20%
2019/05/02	0	0.00	1	45.10	45.15	-1	2,538	-0.04%
2019/04/30	0	0.00	2	45.10	44.95	-2	2,548	-0.08%
2019/04/26	2	44.80	0	0.00	44.75	2	2,517	0.08%
2019/04/25	0	0.00	1	44.65	44.75	-1	2,509	-0.04%
2019/04/24	1	44.70	0	0.00	44.75	1	2,510	0.04%
2019/04/23	1	44.90	1	45.10	44.95	0	2,511	0.00%
2019/04/19	1	44.85	2	44.85	44.80	-1	2,535	-0.04%
2019/04/18	0	0.00	4	44.93	44.80	-4	2,556	-0.16%
2019/04/17	1	44.95	0	0.00	45.05	1	2,556	0.04%
2019/04/11	0	0.00	2	45.30	45.35	-2	2,537	-0.08%
2019/04/08	8	45.48	1	45.45	45.40	7	2,534	0.28%
2019/04/03	0	0.00	245	45.67	45.85	-245	2,569	-9.53%	大賣/鉅額交易
2019/04/01	2	46.20	0	0.00	46.45	2	2,618	0.08%
2019/03/28	0	0.00	1	46.15	46.05	-1	2,665	-0.04%
2019/03/21	1	45.90	0	0.00	45.90	1	3,039	0.03%
2019/03/18	2	45.25	0	0.00	45.10	2	3,057	0.07%
2019/03/15	2	45.10	0	0.00	45.35	2	3,062	0.07%
2019/03/14	3	45.12	0	0.00	45.10	3	3,043	0.10%
2019/03/13	5	45.60	0	0.00	45.60	5	3,033	0.16%
2019/03/12	0	0.00	1	46.30	46.60	-1	2,990	-0.03%
2019/03/11	0	0.00	1	46.70	46.10	-1	3,015	-0.03%
2019/02/27	1	45.40	0	0.00	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	0	0.00	5	45.05	45.45	-5	3,052	-0.16%
2019/02/21	0	0.00	1	45.30	45.20	-1	2,998	-0.03%
2019/02/19	95	45.48	0	0.00	45.35	95	2,970	3.20%
2019/02/18	0	0.00	11	45.18	45.30	-11	2,944	-0.37%
2019/02/15	10	44.50	1	44.50	44.50	9	2,874	0.31%
2019/02/14	17	44.33	5	44.55	44.50	12	2,863	0.42%
2019/02/13	76	44.32	0	0.00	44.35	76	2,855	2.66%
2019/02/12	21	43.91	3	43.90	43.95	18	2,819	0.64%
2019/02/11	1	43.30	0	0.00	43.25	1	2,811	0.04%
2019/01/30	1	43.15	0	0.00	43.35	1	2,828	0.04%
2019/01/29	2	43.25	2	43.30	43.40	0	2,811	0.00%
2019/01/28	4	43.41	8	43.45	43.35	-4	2,786	-0.14%
2019/01/25	29	43.94	0	0.00	43.65	29	2,754	1.05%
2019/01/24	4	43.85	0	0.00	44.05	4	2,738	0.15%
2019/01/23	4	43.90	0	0.00	43.95	4	2,737	0.15%
2019/01/14	0	0.00	2	44.50	44.40	-2	2,842	-0.07%
2019/01/11	0	0.00	6	44.06	44.05	-6	2,912	-0.21%
2019/01/09	0	0.00	1	44.20	44.00	-1	2,909	-0.03%
2019/01/03	1	42.90	0	0.00	43.20	1	3,095	0.03%
2019/01/02	1	43.50	0	0.00	42.85	1	3,134	0.03%
2018/12/28	1	43.10	1	43.20	43.20	0	3,196	0.00%
2018/12/27	1	42.65	1	42.45	42.45	0	3,289	0.00%
2018/12/26	1	42.10	1	42.25	42.10	0	3,311	0.00%
2018/12/25	4	42.58	0	0.00	42.75	4	3,304	0.12%
2018/12/21	5	43.30	3	44.20	44.60	2	3,581	0.06%
2018/12/20	7	43.51	5	42.74	43.15	2	3,580	0.06%
2018/12/19	0	0.00	20	44.15	43.45	-20	3,355	-0.60%
2018/12/10	0	0.00	1	44.95	45.00	-1	3,310	-0.03%
2018/12/04	1	46.65	2	46.35	46.25	-1	3,676	-0.03%
2018/12/03	3	45.77	5	45.99	45.85	-2	3,681	-0.05%
2018/11/30	10	44.24	0	0.00	44.20	10	3,645	0.27%
2018/11/29	1	44.45	0	0.00	44.30	1	3,703	0.03%
2018/11/28	3	43.55	1	44.20	44.45	2	3,802	0.05%
2018/11/27	1	43.45	0	0.00	43.60	1	4,021	0.02%
2018/11/21	1	43.20	0	0.00	43.45	1	4,111	0.02%
2018/11/20	5	43.80	0	0.00	43.70	5	4,120	0.12%
2018/11/13	2	42.88	0	0.00	43.00	2	4,366	0.05%
2018/11/12	6	43.43	0	0.00	43.40	6	4,373	0.14%
2018/11/09	20	43.46	0	0.00	43.35	20	4,362	0.46%
2018/11/07	0	0.00	1	43.00	43.40	-1	4,351	-0.02%
2018/11/06	5	42.63	0	0.00	42.30	5	4,345	0.12%
2018/11/01	0	0.00	1	42.30	42.50	-1	4,342	-0.02%
2018/10/30	1	41.75	0	0.00	41.80	1	4,320	0.02%
2018/10/26	3	41.90	5	41.87	42.20	-2	4,316	-0.05%
2018/10/25	1	41.95	0	0.00	41.85	1	4,295	0.02%
2018/10/24	2	42.48	0	0.00	42.55	2	4,289	0.05%
2018/10/23	1	42.70	2	43.00	42.90	-1	4,255	-0.02%
2018/10/15	0	0.00	2	44.10	44.30	-2	4,049	-0.05%
2018/10/12	0	0.00	1	44.20	44.30	-1	4,039	-0.02%
2018/10/11	11	43.66	2	43.50	43.40	9	3,987	0.23%
2018/10/09	1	46.60	1	46.45	46.45	0	3,806	0.00%
2018/10/08	0	0.00	1	47.05	46.90	-1	3,753	-0.03%
2018/10/05	3	46.33	4	46.93	46.25	-1	3,671	-0.03%
2018/10/04	1	46.80	0	0.00	47.20	1	3,560	0.03%
2018/10/03	2	47.50	5	47.55	47.55	-3	3,507	-0.09%
2018/10/02	0	0.00	1	47.85	48.00	-1	3,434	-0.03%
2018/10/01	4	47.99	2	48.40	48.40	2	3,330	0.06%
2018/09/27	0	0.00	1	46.20	46.10	-1	3,037	-0.03%
2018/09/26	2	45.25	0	0.00	45.35	2	2,949	0.07%
2018/09/21	1	44.80	0	0.00	44.75	1	2,912	0.03%
2018/09/19	1	44.65	89	44.85	44.75	-88	2,897	-3.04%
2018/09/17	2	45.70	1	45.70	45.70	1	2,831	0.04%
2018/09/13	2	45.50	2	45.48	45.50	0	2,763	0.00%
2018/09/12	10	46.80	12	46.42	45.40	-2	2,732	-0.07%
2018/09/11	3	45.75	3	45.80	46.20	0	2,542	0.00%
2018/09/10	2	45.30	2	45.05	44.95	0	2,413	0.00%
2018/09/05	0	0.00	2	44.45	44.10	-2	2,245	-0.09%
2018/09/04	1	44.50	1	45.15	44.50	0	2,197	0.00%
2018/09/03	2	43.90	5	43.94	44.00	-3	2,085	-0.14%
2018/08/31	1	42.15	0	0.00	42.35	1	1,854	0.05%
2018/08/30	1	41.60	0	0.00	41.75	1	1,821	0.05%
2018/08/24	0	0.00	1	41.35	41.10	-1	1,910	-0.05%
2018/08/23	1	41.75	1.4	41.68	41.50	-0.4	1,991	-0.02%
2018/08/22	1	43.55	0	0.00	43.50	1	1,949	0.05%
2018/08/21	2	43.05	0	0.00	43.20	2	1,846	0.11%
2018/08/20	0	0.00	10	43.15	43.10	-10	1,855	-0.54%
2018/08/14	0	0.00	5	42.65	42.75	-5	1,949	-0.26%
2018/08/06	0	0.00	2	43.50	43.20	-2	2,228	-0.09%
2018/08/03	0	0.00	1	43.10	42.95	-1	2,203	-0.05%
2018/07/17	1	42.10	0	0.00	42.20	1	2,205	0.05%
2018/06/26	0	0.00	9	42.15	41.80	-9	2,332	-0.39%
2018/06/22	0	0.00	7	43.14	42.95	-7	2,275	-0.31%
2018/06/14	0	0.00	50	42.75	42.80	-50	2,185	-2.29%
2018/06/11	0	0.00	50	42.75	42.75	-50	2,145	-2.33%
2018/06/07	1	43.20	0	0.00	43.05	1	2,104	0.05%
2018/06/05	0	0.00	1	43.05	43.15	-1	2,056	-0.05%
2018/05/31	1	43.20	0	0.00	43.20	1	1,955	0.05%
2018/05/28	0	0.00	3	42.00	42.05	-3	1,852	-0.16%
2018/05/23	1	42.10	1	42.05	42.10	0	1,761	0.00%
2018/05/21	0	0.00	1	42.15	42.15	-1	1,716	-0.06%
2018/05/17	0	0.00	2	41.35	41.50	-2	1,635	-0.12%
2018/05/16	1	40.85	0	0.00	41.40	1	1,581	0.06%
2018/05/15	5	40.55	5	40.95	40.80	0	1,531	0.00%
2018/05/09	0	0.00	1	40.00	40.00	-1	1,648	-0.06%
2018/04/24	1	40.00	0	0.00	39.90	1	2,327	0.04%
2018/04/23	0	0.00	6	40.26	40.35	-6	2,336	-0.26%
2018/04/18	0	0.00	5	39.64	39.80	-5	2,456	-0.20%
2018/04/16	2	39.70	2	39.90	39.70	0	2,501	0.00%
2018/04/11	0	0.00	1	39.90	39.90	-1	2,618	-0.04%
2018/04/10	0	0.00	1	39.80	39.80	-1	2,618	-0.04%
2018/04/09	0	0.00	1	39.60	39.60	-1	2,699	-0.04%
2018/03/30	3	38.95	1	39.15	39.25	2	2,710	0.07%
2018/03/29	1	38.55	0	0.00	38.65	1	2,680	0.04%
2018/03/27	0	0.00	0.1	38.95	38.45	-0.1	2,678	0.00%
2018/03/22	0	0.00	1	38.65	38.60	-1	2,689	-0.04%
2018/03/21	2	39.13	0	0.00	38.85	2	2,691	0.07%
2018/03/16	1	38.80	0	0.00	38.65	1	2,839	0.04%
2018/03/14	0	0.00	3	38.85	38.95	-3	2,873	-0.10%
2018/03/13	0	0.00	1	38.90	38.90	-1	2,913	-0.03%
2018/03/12	0	0.00	2	38.93	39.00	-2	2,942	-0.07%
2018/03/06	0	0.00	3	38.35	38.30	-3	3,085	-0.10%
2018/03/05	0	0.00	1	38.40	38.30	-1	4,182	-0.02%
2018/03/02	2	38.50	0	0.00	38.60	2	4,221	0.05%
2018/03/01	2	38.60	0	0.00	38.70	2	4,261	0.05%
2018/02/27	2	39.00	0	0.00	38.95	2	4,290	0.05%
2018/02/26	0	0.00	2	39.10	39.00	-2	4,291	-0.05%
2018/02/23	2	38.45	0	0.00	38.65	2	4,278	0.05%
2018/02/22	3	38.37	0	0.00	38.40	3	4,279	0.07%
2018/02/12	1	38.00	0	0.00	38.30	1	4,320	0.02%
2018/02/07	0	0.00	1	38.30	38.10	-1	4,402	-0.02%
2018/02/06	3	38.30	12	38.07	38.20	-9	4,434	-0.20%
2018/02/05	3	39.15	2	39.10	39.00	1	4,345	0.02%
2018/01/30	4	40.28	2	40.80	40.10	2	4,243	0.05%
2018/01/29	0	0.00	3	40.92	41.05	-3	4,180	-0.07%
2018/01/26	10	40.74	1	40.65	40.65	9	4,100	0.22%
2018/01/25	0	0.00	3	40.23	40.10	-3	4,014	-0.07%
2018/01/24	4	40.05	0	0.00	40.00	4	3,953	0.10%
2018/01/23	0	0.00	8	40.23	40.05	-8	3,925	-0.20%
2018/01/22	3	40.12	5	40.05	40.30	-2	3,852	-0.05%
2018/01/17	1	39.60	0	0.00	39.85	1	3,646	0.03%
2018/01/16	3	39.82	1	39.80	39.80	2	3,632	0.06%
2018/01/11	0	0.00	2	39.28	39.50	-2	3,505	-0.06%
2018/01/10	0	0.00	1	39.45	39.60	-1	3,502	-0.03%
2018/01/09	1	39.85	2	39.63	39.60	-1	3,479	-0.03%
2018/01/05	6	39.72	0	0.00	39.35	6	3,404	0.18%
2018/01/04	0	0.00	2	39.25	39.25	-2	3,396	-0.06%
2018/01/03	3	39.67	3	39.87	39.60	0	3,386	0.00%
2018/01/02	1	38.40	0	0.00	39.05	1	3,284	0.03%