台肥 (1722)-永豐金-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
64.6
漲跌
▼0.3
漲幅
-0.46%
成交量
2,554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－永豐金-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

永豐金-松山券商分點個股進出
永豐金-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
2024/04/26	24.1	64.62	0	0.00	64.60	24.1	2,297	1.05%
2024/04/25	0.2	64.80	7	64.90	64.90	-6.8	2,275	-0.30%
2024/04/23	0	0.00	30	63.27	64.00	-30	2,184	-1.37%
2024/04/18	0	62.70	0	0.00	62.20	0	1,930	0.00%
2024/04/17	3	62.00	3	62.20	61.60	0	1,876	0.00%
2024/04/16	0.3	62.00	11	61.96	61.80	-10.7	1,875	-0.57%
2024/04/15	10.2	62.95	0	0.00	62.90	10.2	1,841	0.55%
2024/04/10	7	63.60	0	0.00	63.60	7	1,822	0.38%
2024/04/08	1.1	63.13	0	0.00	63.40	1.1	1,858	0.06%
2024/04/02	0.1	64.00	1	63.50	63.90	-0.9	1,869	-0.05%
2024/04/01	0	0.00	1	63.50	63.30	-1	1,856	-0.05%
2024/03/29	0	63.30	0	0.00	63.00	0	1,856	0.00%
2024/03/28	0	63.60	0	0.00	63.30	0	1,860	0.00%
2024/03/21	0	0.00	0	64.30	64.70	0	2,328	0.00%
2024/03/20	0	64.22	0	0.00	63.80	0	2,629	0.00%
2024/03/19	1	63.80	0	0.00	63.40	1	2,705	0.04%
2024/03/14	0	65.70	0	0.00	65.50	0	2,720	0.00%
2024/03/13	0	65.70	0	0.00	65.30	0	2,718	0.00%
2024/03/11	1	65.30	0	0.00	65.30	1	2,708	0.04%
2024/03/08	1	66.50	0	0.00	65.10	1	2,709	0.04%
2024/03/06	1	67.40	0	0.00	67.60	1	2,663	0.04%
2024/03/04	11	66.00	10	66.60	66.70	1	2,705	0.04%
2024/03/01	0	66.90	0	0.00	66.20	0	2,712	0.00%
2024/02/27	0	66.50	0	0.00	66.00	0	2,704	0.00%
2024/02/26	0	67.05	0	0.00	66.50	0	2,687	0.00%
2024/02/22	0	0.00	11	68.08	67.90	-11	2,673	-0.41%
2024/02/21	5	67.40	5	68.20	67.70	0	2,677	0.00%
2024/02/20	0	67.90	0	0.00	67.30	0	2,684	0.00%
2024/02/19	10	67.80	0	0.00	67.90	10	2,703	0.37%
2024/02/16	0	0.00	3	67.10	67.20	-3	2,723	-0.11%
2024/02/15	0	66.52	0	0.00	67.10	0	2,732	0.00%
2024/02/02	1	67.00	0	0.00	66.80	1	2,717	0.04%
2024/01/30	1.1	68.82	2	68.60	68.60	-0.9	2,672	-0.03%
2024/01/29	0.1	68.20	0	68.40	68.70	0.1	2,616	0.00%
2024/01/26	5.1	64.60	0	0.00	65.00	5.1	2,539	0.20%
2024/01/19	5	62.90	0	0.00	62.90	5	2,568	0.19%
2024/01/18	0	63.10	0	0.00	63.00	0	2,562	0.00%
2024/01/15	0.1	65.53	0	0.00	65.40	0.1	2,510	0.00%
2024/01/12	0	0.00	1	64.90	65.10	-1	2,519	-0.04%
2024/01/08	0	0.00	20	67.70	68.00	-20	2,548	-0.78%
2024/01/04	20	67.90	0	0.00	67.90	20	2,600	0.77%
2024/01/02	40	68.45	3	68.50	68.70	37	2,686	1.38%
2023/12/29	0	67.70	0	0.00	67.60	0	2,663	0.00%
2023/12/28	0.1	66.50	1	67.10	66.90	-1	2,673	-0.04%
2023/12/27	0.1	66.70	0	0.00	66.60	0.1	2,681	0.00%
2023/12/26	0	0.00	2	66.80	66.80	-2	2,690	-0.07%
2023/12/25	0	0.00	0.3	67.00	66.80	-0.3	2,690	-0.01%
2023/12/22	0	0.00	1	67.40	67.40	-1	2,674	-0.04%
2023/12/21	70	66.96	0	0.00	66.40	70	2,582	2.71%
2023/12/20	30	67.17	0	0.00	68.30	30	2,454	1.22%
2023/12/18	0	0.00	1	67.20	66.80	-1	2,281	-0.04%
2023/12/15	0.1	69.40	1.1	68.73	68.20	-1	2,168	-0.04%
2023/12/14	15.1	64.90	2	67.10	67.50	13.1	1,849	0.71%
2023/12/13	0	0.00	1	64.40	64.60	-1	1,745	-0.06%
2023/12/12	0	0.00	5	64.30	64.50	-5	1,770	-0.28%
2023/12/07	5	63.50	0	0.00	63.40	5	1,758	0.28%
2023/12/05	0	0.00	0	63.80	63.80	0	1,753	0.00%
2023/11/29	0	63.90	0	0.00	64.10	0	1,722	0.00%
2023/11/28	0	63.21	0	0.00	63.40	0	1,684	0.00%
2023/11/27	0	63.00	1	63.10	62.70	-1	1,681	-0.06%
2023/11/24	0	0.00	0	62.40	62.70	0	1,696	0.00%
2023/11/22	0	0.00	7	62.40	62.40	-7	1,725	-0.41%
2023/11/20	0	0.00	1	61.90	61.90	-1	1,821	-0.05%
2023/11/17	0	62.60	1	62.80	62.70	-1	1,857	-0.05%
2023/11/15	0	62.00	0	61.80	62.10	0	1,815	0.00%
2023/11/14	0	61.30	0	0.00	61.40	0	1,789	0.00%
2023/11/07	0	61.10	0	0.00	60.90	0	1,888	0.00%
2023/11/06	0	61.40	0	0.00	61.00	0	1,902	0.00%
2023/11/03	0	60.60	0	0.00	60.40	0	1,924	0.00%
2023/10/24	0	0.00	1	60.50	60.40	-1	1,993	-0.05%
2023/10/17	0	0.00	2	62.70	62.30	-2	2,083	-0.10%
2023/10/16	0	63.30	1	63.80	63.40	-1	2,091	-0.05%
2023/10/13	0	63.20	1	63.10	62.80	-1	2,071	-0.05%
2023/10/12	0.3	62.31	0	62.50	62.70	0.3	2,066	0.01%
2023/10/11	2	61.41	0.2	62.50	62.50	1.8	2,147	0.08%
2023/10/05	0	0.00	1	59.20	59.50	-1	2,053	-0.05%
2023/10/04	0	0.00	2	58.60	58.70	-2	2,102	-0.10%
2023/10/03	1	58.20	1	58.30	58.60	0	2,078	0.00%
2023/09/25	0	0.00	2	59.50	60.00	-2	2,029	-0.10%
2023/09/13	3	60.33	1	60.00	60.00	2	1,850	0.11%
2023/09/12	0	0.00	1	60.40	60.40	-1	1,853	-0.05%
2023/09/07	0	0.00	0.1	60.30	60.40	-0.1	1,833	-0.01%
2023/09/04	1	60.40	0	60.40	60.50	1	1,834	0.05%
2023/08/31	0	60.10	0	0.00	59.60	0	1,850	0.00%
2023/08/30	0	60.50	6	59.90	60.10	-6	1,837	-0.33%
2023/08/29	1	58.90	0	0.00	59.80	1	1,818	0.06%
2023/08/28	0	0.00	2	58.90	58.90	-2	1,807	-0.11%
2023/08/25	0	59.90	11	59.64	59.60	-11	1,814	-0.61%
2023/08/24	1	62.70	10	62.71	62.70	-9	1,752	-0.51%
2023/08/23	8	63.83	0	0.00	63.20	8	1,709	0.47%
2023/08/21	7	62.50	0	0.00	62.70	7	1,684	0.42%
2023/08/15	0	63.10	0	0.00	62.70	0	1,658	0.00%
2023/08/14	0.1	61.98	5	61.72	62.20	-4.9	1,648	-0.30%
2023/08/11	0	0.00	1	62.00	62.00	-1	1,619	-0.06%
2023/08/07	0	0.00	3	63.40	63.60	-3	1,560	-0.19%
2023/08/04	0	0.00	3	63.10	63.00	-3	1,567	-0.19%
2023/08/02	1	63.60	0	0.00	63.50	1	1,595	0.06%
2023/08/01	0	0.00	1	64.70	64.40	-1	1,622	-0.06%
2023/07/31	0	0.00	1	64.40	64.20	-1	1,630	-0.06%
2023/07/28	0	0.00	1	64.40	64.40	-1	1,628	-0.06%
2023/07/26	0	64.80	2	64.80	64.60	-2	1,614	-0.12%
2023/07/25	0	0.00	1	64.60	64.80	-1	1,620	-0.06%
2023/07/24	2	64.10	1	64.50	64.40	1	1,602	0.06%
2023/07/21	2	64.21	3	64.70	64.50	-1	1,614	-0.06%
2023/07/20	6	63.28	5	63.70	63.60	1	1,583	0.06%
2023/07/19	2	63.05	0	63.30	63.20	2	1,583	0.13%
2023/07/18	3	63.30	14	63.49	63.10	-11	1,593	-0.69%
2023/07/17	17	63.58	37	63.86	63.60	-20	1,580	-1.27%
2023/07/14	38	64.39	9	65.29	64.10	29	1,572	1.85%
2023/07/13	14	62.40	12	62.86	62.70	2	1,466	0.14%
2023/07/12	3	61.70	0	61.50	61.40	3	1,432	0.21%
2023/07/11	7.1	61.42	6	62.10	62.10	1	1,439	0.07%
2023/07/04	2	61.00	4	60.90	61.00	-2	1,415	-0.14%
2023/06/21	0	0.00	2	61.40	61.40	-2	1,463	-0.14%
2023/06/20	0	0.00	4	61.40	61.40	-4	1,465	-0.27%
2023/06/16	0	0.00	5	62.20	61.80	-5	1,462	-0.34%
2023/06/12	0.1	62.10	0	0.00	62.10	0.1	1,472	0.00%
2023/06/09	0	0.00	1	62.20	62.10	-1	1,489	-0.07%
2023/06/08	1	62.00	0	0.00	62.00	1	1,490	0.07%
2023/06/07	6	61.65	1	61.40	61.50	5	1,504	0.33%
2023/06/06	0	0.00	1	60.50	60.40	-1	1,503	-0.07%
2023/06/05	0	0.00	0	60.50	60.50	0	1,526	0.00%
2023/06/02	0	0.00	0	60.40	60.70	0	1,527	0.00%
2023/05/31	1.1	60.57	0	60.20	60.60	1.1	1,529	0.07%
2023/05/23	0	0.00	0	60.30	60.50	0	1,524	0.00%
2023/05/16	0	60.00	0	0.00	59.80	0	1,509	0.00%
2023/05/15	0	59.10	0	0.00	59.50	0	1,506	0.00%
2023/05/12	1	60.10	0	0.00	59.60	1	1,504	0.07%
2023/05/11	1	60.10	0	0.00	60.10	1	1,501	0.07%
2023/05/10	0	0.00	2	61.00	61.00	-2	1,489	-0.13%
2023/05/09	5	61.10	1	61.19	61.00	4	1,482	0.27%
2023/05/08	0.1	60.70	1	60.20	60.80	-1	1,463	-0.07%
2023/05/05	0	59.10	1	59.10	59.20	-1	1,444	-0.07%
2023/05/04	0	58.80	7	58.71	59.10	-7	1,467	-0.48%
2023/05/03	0	0.00	0.2	59.30	59.20	-0.2	1,478	-0.01%
2023/05/02	1.2	59.40	1.9	59.45	59.50	-0.7	1,512	-0.05%
2023/04/28	0.9	58.90	0	58.80	59.10	0.9	1,515	0.06%
2023/04/27	0	0.00	3	58.57	58.50	-3	1,503	-0.20%
2023/04/26	3.1	58.76	0	0.00	58.70	3.1	1,497	0.20%
2023/04/25	0	58.00	0	58.00	57.90	0	1,470	0.00%
2023/04/24	2	57.55	1.2	57.92	57.70	0.8	1,447	0.06%
2023/04/21	15.2	57.91	2	58.05	57.40	13.2	1,444	0.92%
2023/04/19	0	57.30	0	0.00	57.00	0	1,434	0.00%
2023/04/17	0	57.80	0	0.00	57.50	0	1,427	0.00%
2023/04/14	1	57.70	0	0.00	57.70	1	1,417	0.07%
2023/04/13	0	57.81	0	0.00	57.70	0	1,407	0.00%
2023/04/12	0	0.00	0	57.30	57.20	0	1,382	0.00%
2023/04/11	0	57.49	1	57.50	57.50	-1	1,387	-0.07%
2023/04/10	0	56.95	0	0.00	56.80	0	1,379	0.00%
2023/04/07	1	56.20	0	0.00	56.20	1	1,382	0.07%
2023/03/29	2	56.45	0	0.00	56.30	2	1,366	0.15%
2023/03/27	0	56.90	0.4	56.50	56.60	-0.4	1,391	-0.03%
2023/03/24	2	56.50	0	0.00	56.40	2	1,414	0.14%
2023/03/20	3	55.80	0	0.00	55.80	3	1,399	0.22%
2023/03/17	0	55.90	0	0.00	55.90	0	1,398	0.00%
2023/03/14	0	56.80	0	0.00	56.50	0	1,423	0.00%
2023/03/10	0	0.00	1	56.70	56.20	-1	1,410	-0.07%
2023/03/09	0	0.00	1	57.40	57.30	-1	1,399	-0.07%
2023/03/08	1	57.80	0	0.00	57.80	1	1,396	0.07%
2023/03/07	2	58.05	1	58.40	58.50	1	1,377	0.07%
2023/03/06	2	58.05	0	0.00	57.90	2	1,381	0.14%
2023/03/03	1	57.80	0	0.00	57.90	1	1,383	0.07%
2023/03/02	1	57.20	0	0.00	57.60	1	1,396	0.07%
2023/03/01	1	57.00	0	0.00	57.30	1	1,399	0.07%
2023/02/24	0	58.00	0	0.00	57.50	0	1,395	0.00%
2023/02/23	0	58.00	0	0.00	57.80	0	1,381	0.00%
2023/02/22	0	0.00	1	57.10	57.10	-1	1,378	-0.07%
2023/02/21	0	0.00	0	57.90	57.50	0	1,366	0.00%
2023/02/17	1	56.30	10	56.50	56.40	-9	1,384	-0.65%
2023/02/15	0	56.50	0	0.00	56.10	0	1,433	0.00%
2023/02/14	1	56.00	0	0.00	56.00	1	1,449	0.07%
2023/02/10	0	0.00	1	55.90	55.80	-1	1,478	-0.07%
2023/02/09	0	0.00	1	56.30	56.20	-1	1,480	-0.07%
2023/02/06	1	57.00	0	56.90	56.70	1	1,461	0.07%
2023/02/03	1	57.11	0	0.00	57.10	1	1,449	0.07%
2023/02/02	0	56.20	1	56.60	56.60	-1	1,415	-0.07%
2023/02/01	0	0.00	0	55.70	55.60	0	1,398	0.00%
2023/01/30	4	54.55	2	54.60	54.60	2	1,353	0.15%
2023/01/17	0	0.00	1	54.40	54.30	-1	1,349	-0.07%
2023/01/16	0	55.00	0	0.00	54.60	0	1,354	0.00%
2023/01/10	2	53.40	0	0.00	53.40	2	1,360	0.15%
2023/01/09	0	53.60	0	0.00	53.60	0	1,371	0.00%
2023/01/05	0	53.30	0	0.00	53.10	0	1,399	0.00%
2022/12/29	6	53.20	0	0.00	53.10	6	1,443	0.42%
2022/12/19	0	54.00	0	0.00	53.80	0	1,693	0.00%
2022/12/15	1	54.30	0	0.00	54.30	1	1,711	0.06%
2022/12/08	0	54.60	0	0.00	54.20	0	1,780	0.00%
2022/12/06	1	55.10	0	0.00	55.20	1	1,773	0.06%
2022/11/30	1	56.30	0	0.00	56.30	1	1,778	0.06%
2022/11/25	0	56.20	0	0.00	55.80	0	1,793	0.00%
2022/11/17	0	55.20	0	0.00	55.00	0	2,028	0.00%
2022/11/09	0	55.50	1	55.50	55.50	-1	2,106	-0.05%
2022/11/08	0.1	54.50	0	0.00	54.70	0.1	2,115	0.00%
2022/11/02	0.1	53.40	0	0.00	53.40	0.1	2,178	0.00%
2022/10/24	30	52.42	0	0.00	51.80	30	2,305	1.30%
2022/10/14	1	51.90	1	52.00	51.60	0	2,318	0.00%
2022/10/13	0	0.00	100	51.50	51.60	-100	2,317	-4.31%
2022/10/12	1	52.42	0	0.00	52.80	1	2,299	0.04%
2022/10/06	10	55.10	0	0.00	54.90	10	2,277	0.44%
2022/10/04	1	55.00	0	0.00	55.00	1	2,325	0.04%
2022/09/30	2	54.70	0	0.00	55.10	2	2,379	0.08%
2022/09/29	8	54.25	33	54.74	54.50	-25	2,434	-1.03%
2022/09/28	0	0.00	26	54.02	53.40	-26	2,398	-1.08%
2022/09/26	1	56.00	0	0.00	55.90	1	2,376	0.04%
2022/09/22	0	58.90	0	0.00	58.80	0	2,365	0.00%
2022/09/16	0.1	61.40	0	0.00	60.30	0.1	2,426	0.00%
2022/09/08	1	61.79	0	0.00	61.80	1	2,611	0.04%
2022/09/07	1	60.10	0	0.00	60.10	1	2,595	0.04%
2022/09/06	0	61.30	0.5	61.70	61.00	-0.5	2,591	-0.02%
2022/09/05	2	61.65	0	0.00	61.70	2	2,601	0.08%
2022/09/01	10	62.10	0	0.00	62.00	10	2,620	0.38%
2022/08/31	5	62.90	0	0.00	62.90	5	2,598	0.19%
2022/08/30	0	64.30	0	0.00	63.70	0	2,589	0.00%
2022/08/29	6	63.42	0	0.00	63.50	6	2,608	0.23%
2022/08/26	16	63.94	15	63.93	64.10	1	2,603	0.04%
2022/08/25	17	65.42	17	65.90	65.90	0	2,593	0.00%
2022/08/24	2	65.10	1	65.00	64.70	1	2,526	0.04%
2022/08/22	29	66.10	1	66.10	66.10	28	2,433	1.15%
2022/08/18	7	66.53	6	66.30	66.30	1	2,441	0.04%
2022/08/16	5	66.74	5	66.20	66.20	0	2,454	0.00%
2022/08/15	3	66.77	0	0.00	66.90	3	2,463	0.12%
2022/08/12	1.1	66.33	0	66.75	66.30	1.1	2,457	0.04%
2022/08/11	0.1	65.70	0	0.00	65.50	0.1	2,472	0.00%
2022/08/10	1	65.00	50	65.10	65.00	-49	2,495	-1.96%
2022/08/05	0	0.00	4	63.80	63.80	-4	2,622	-0.15%
2022/08/03	2	62.60	0	0.00	63.20	2	2,800	0.07%
2022/08/02	0	0.00	1	63.00	63.50	-1	2,995	-0.03%
2022/08/01	1	64.60	0	0.00	64.60	1	3,145	0.03%
2022/07/29	0	0.00	0	64.30	64.00	0	3,243	0.00%
2022/07/28	1.1	64.19	0	64.10	64.20	1.1	3,280	0.03%
2022/07/26	0	0.00	1	63.70	62.90	-1	3,326	-0.03%
2022/07/25	1	63.30	0	0.00	63.30	1	3,377	0.03%
2022/07/22	22	62.10	0	0.00	62.40	22	3,549	0.62%
2022/07/19	0	0.00	1	61.80	61.80	-1	3,806	-0.03%
2022/07/18	0	61.10	0	0.00	61.00	0	3,918	0.00%
2022/07/15	2	61.35	1	61.00	61.00	1	4,070	0.02%
2022/07/14	1	61.87	0	0.00	61.90	1	4,198	0.02%
2022/07/13	0	61.08	0	0.00	60.50	0	4,339	0.00%
2022/07/12	51	60.10	0	0.00	60.00	51	4,580	1.11%
2022/07/11	4	62.80	3	62.17	61.90	1	4,737	0.02%
2022/07/07	0	0.00	15	61.76	62.00	-15	5,086	-0.29%
2022/07/06	1	61.81	0	0.00	61.90	1	5,572	0.02%
2022/07/05	1.1	61.90	0	0.00	63.00	1.1	6,614	0.02%
2022/07/04	4	62.10	0	0.00	62.10	4	7,200	0.06%
2022/07/01	0	62.60	2	62.30	62.30	-2	7,394	-0.03%
2022/06/30	38	63.90	0	0.00	63.90	38	7,629	0.50%
2022/06/28	0	66.00	0	0.00	65.70	0	7,845	0.00%
2022/06/27	1	65.30	1	65.70	65.40	0	8,278	0.00%
2022/06/23	2	65.79	0	0.00	64.80	2	8,987	0.02%
2022/06/22	0.1	65.90	2	66.35	66.00	-1.9	9,014	-0.02%
2022/06/21	1	64.50	0	0.00	65.80	1	9,128	0.01%
2022/06/20	263	64.49	0.1	64.90	64.30	263	9,327	2.82%	大買/鉅額交易
2022/06/17	1.2	66.73	0	0.00	67.50	1.2	9,515	0.01%
2022/06/16	0	0.00	2	68.25	67.50	-2	9,506	-0.02%
2022/06/15	1.3	67.79	1	68.00	68.50	0.3	9,674	0.00%
2022/06/14	0	0.00	1	67.70	67.60	-1	9,717	-0.01%
2022/06/10	0	0.00	1	69.10	69.00	-1	10,198	-0.01%
2022/06/07	2	68.40	0	0.00	68.10	2	10,748	0.02%
2022/06/06	1.1	70.19	0	0.00	69.60	1.1	10,846	0.01%
2022/06/02	1	69.00	0	0.00	69.30	1	10,888	0.01%
2022/05/30	0	0.00	1	69.70	69.80	-1	10,924	-0.01%
2022/05/27	1	69.10	0	0.00	69.20	1	10,979	0.01%
2022/05/24	3	68.60	0	0.00	68.70	3	11,020	0.03%
2022/05/18	0	0.00	3	69.00	70.30	-3	10,890	-0.03%
2022/05/17	3.1	68.52	0	0.00	68.80	3.1	10,856	0.03%
2022/05/16	2	67.50	2	67.70	67.40	0	10,801	0.00%
2022/05/13	2.1	67.05	1	67.00	67.60	1.1	10,748	0.01%
2022/05/12	0	0.00	3	68.57	68.20	-3	10,663	-0.03%
2022/05/11	1	70.70	1	71.00	71.10	0	10,578	0.00%
2022/05/10	7	68.64	2.5	68.97	69.70	4.5	10,448	0.04%
2022/05/09	53	74.35	2.5	72.66	71.60	50.5	10,226	0.49%
2022/05/06	2	77.35	20	76.63	77.10	-18	10,051	-0.18%
2022/05/05	0	0.00	15	76.30	76.80	-15	9,958	-0.15%
2022/05/04	13.1	74.90	8	74.89	75.90	5.1	9,932	0.05%
2022/05/03	0.2	73.90	5	74.00	74.30	-4.9	9,954	-0.05%
2022/04/29	3	75.37	0	0.00	74.90	3	9,976	0.03%
2022/04/28	3.2	76.09	16	75.42	75.80	-12.9	9,974	-0.13%
2022/04/27	0	73.00	41	72.30	72.70	-41	9,845	-0.42%
2022/04/26	3	73.80	1	72.60	73.60	2	9,796	0.02%
2022/04/25	7	73.23	1	73.30	73.00	6	9,748	0.06%
2022/04/22	1	75.42	2.1	76.40	75.40	-1	9,653	-0.01%
2022/04/21	8	78.29	4	77.78	77.60	4	9,609	0.04%
2022/04/20	0	0.00	8	79.68	79.70	-8	9,547	-0.08%
2022/04/19	1	78.10	13	77.65	78.40	-12	9,594	-0.13%
2022/04/18	13	79.72	3	79.45	78.60	10	9,552	0.10%
2022/04/15	4	79.48	5	79.74	78.40	-1	9,397	-0.01%
2022/04/14	18	79.22	11	78.94	78.60	7	9,244	0.08%
2022/04/13	23	79.32	7	79.14	78.80	16	9,109	0.18%
2022/04/12	61.1	77.68	68.1	78.79	79.20	-7	8,838	-0.08%
2022/04/11	101.3	83.99	407.1	83.83	82.80	-305.8	8,298	-3.68%	大買/大賣/鉅額交易
2022/04/08	94.2	79.27	94	80.23	80.00	0.2	7,229	0.00%
2022/04/07	0	77.70	2.4	76.73	75.10	-2.4	6,642	-0.04%
2022/04/06	5	76.94	8	76.65	77.10	-3	6,431	-0.05%
2022/04/01	1.1	73.91	0	0.00	73.70	1.1	6,169	0.02%
2022/03/31	9.2	74.52	2	74.46	73.30	7.2	6,084	0.12%
2022/03/30	9	74.92	2.2	75.96	74.90	6.8	5,916	0.12%
2022/03/29	11.2	77.98	53	79.28	79.10	-41.8	5,462	-0.77%
2022/03/28	27.1	75.76	44	74.61	75.90	-17	4,853	-0.35%
2022/03/25	3	74.10	1	73.53	74.50	2	4,697	0.04%
2022/03/24	6.1	74.52	0	0.00	74.20	6.1	4,677	0.13%
2022/03/23	3	74.40	0	75.00	73.80	3	4,646	0.06%
2022/03/22	13.4	74.71	24	75.48	76.80	-10.6	4,421	-0.24%
2022/03/21	0.2	72.50	0	0.00	72.60	0.2	4,172	0.00%
2022/03/18	4	71.25	1.3	71.04	70.40	2.7	4,123	0.07%
2022/03/17	103	72.41	2	72.60	72.90	101	3,977	2.54%	大買/鉅額交易
2022/03/16	100	72.85	1	72.10	72.50	99	3,915	2.53%
2022/03/15	10	75.95	7	75.83	73.40	3	3,776	0.08%
2022/03/14	8.2	76.98	16	76.21	76.60	-7.8	3,428	-0.23%
2022/03/11	0	0.00	18	71.90	71.70	-18	2,950	-0.61%
2022/03/10	18.3	71.40	0	0.00	71.70	18.3	2,910	0.63%
2022/03/09	0.2	71.10	3	71.47	70.90	-2.8	2,864	-0.10%
2022/03/08	1	69.90	1.3	69.17	68.90	-0.3	2,726	-0.01%
2022/03/07	1	69.50	0	0.00	70.20	1	2,684	0.04%
2022/03/04	0	0.00	14	69.96	69.90	-14	2,655	-0.53%
2022/03/03	0	0.00	5	70.50	70.60	-5	2,686	-0.19%
2022/03/02	11	70.40	2	70.70	70.80	9	2,732	0.33%
2022/03/01	0.1	69.70	3	69.30	69.70	-2.9	2,684	-0.11%
2022/02/25	0	0.00	1	68.60	68.40	-1	2,704	-0.04%
2022/02/24	100	67.20	0	0.00	67.00	100	2,706	3.69%
2022/02/22	0	0.00	10	68.22	68.10	-10	2,725	-0.37%
2022/02/16	0	0.00	1	68.40	68.40	-1	2,951	-0.03%
2022/02/11	1	68.60	0	0.00	68.60	1	3,131	0.03%
2022/02/10	1.2	68.47	1	68.50	68.00	0.2	3,252	0.01%
2022/02/08	0.2	67.90	0	0.00	68.10	0.2	3,553	0.00%
2022/02/07	0	0.00	1	67.00	67.40	-1	3,572	-0.03%
2022/01/26	5	65.90	5	65.96	66.80	0	3,574	0.00%
2022/01/25	3	65.73	7	65.36	65.00	-4	3,579	-0.11%
2022/01/24	16	66.21	0	0.00	66.40	16	3,535	0.45%
2022/01/21	61	67.63	0.1	68.20	67.30	60.9	3,535	1.72%
2022/01/20	23	68.03	15	68.20	68.00	8	3,501	0.23%
2022/01/19	2	68.80	10	68.92	68.60	-8	3,488	-0.23%
2022/01/18	13	69.22	0	0.00	69.00	13	3,495	0.37%
2022/01/17	1	69.70	0	0.00	69.50	1	3,517	0.03%
2022/01/14	4	70.38	17	69.89	69.60	-13	3,578	-0.36%
2022/01/13	4	73.10	3	71.47	71.60	1	3,646	0.03%
2022/01/12	4.2	72.80	2	72.45	72.80	2.2	3,631	0.06%
2022/01/11	4	72.03	5.1	71.74	72.00	-1.1	3,572	-0.03%
2022/01/10	1	71.40	2	71.80	71.30	-1	3,506	-0.03%
2022/01/07	0	0.00	8	70.26	70.00	-8	3,491	-0.23%
2022/01/06	1	68.80	2	69.25	69.70	-1	3,672	-0.03%
2022/01/05	0	0.00	1	69.20	69.30	-1	3,765	-0.03%
2022/01/04	1	68.80	1	68.90	68.90	0	3,844	0.00%
2022/01/03	2	69.50	0	0.00	69.40	2	3,958	0.05%
2021/12/30	26	70.47	0	0.00	70.00	26	4,129	0.63%
2021/12/29	0	0.00	3	69.17	69.80	-3	4,301	-0.07%
2021/12/28	0	0.00	0	68.70	68.90	0	4,478	0.00%
2021/12/24	1	69.10	1	69.00	68.70	0	4,933	0.00%
2021/12/23	2	69.60	0	0.00	69.10	2	5,133	0.04%
2021/12/22	0	0.00	0.2	69.80	69.50	-0.2	5,381	0.00%
2021/12/21	0	0.00	0	69.70	70.00	0	5,476	0.00%
2021/12/20	11.2	70.19	1.1	70.07	69.30	10.1	5,501	0.18%
2021/12/17	1	70.50	42	70.79	70.50	-41	5,483	-0.75%
2021/12/15	0	0.00	6	69.30	69.30	-6	5,436	-0.11%
2021/12/14	1	69.20	56	69.06	69.10	-55	5,456	-1.01%
2021/12/13	0.1	69.40	5	69.40	69.00	-4.9	5,456	-0.09%
2021/12/09	0	0.00	0.5	68.70	68.50	-0.5	5,513	-0.01%
2021/12/08	6	69.20	11	69.02	69.10	-5	5,529	-0.09%
2021/12/07	0.3	68.80	1	68.40	68.50	-0.7	5,507	-0.01%
2021/12/06	5	67.90	0	0.00	68.50	5	5,499	0.09%
2021/12/02	6	68.07	0	0.00	67.80	6	5,502	0.11%
2021/12/01	6	68.02	5	68.40	68.60	1	5,499	0.02%
2021/11/30	10.3	68.31	0	0.00	68.30	10.3	5,490	0.19%
2021/11/29	53	69.08	2	69.70	68.50	51	5,463	0.93%
2021/11/26	2.4	70.95	8	70.55	70.50	-5.6	5,419	-0.10%
2021/11/25	10	70.45	0	0.00	70.30	10	5,385	0.19%
2021/11/24	0	0.00	5	70.00	70.60	-5	5,409	-0.09%
2021/11/23	0	0.00	5	70.06	69.40	-5	5,391	-0.09%
2021/11/22	0	0.00	5.3	69.20	68.90	-5.3	5,343	-0.10%
2021/11/19	9	68.28	0	0.00	68.70	9	5,333	0.17%
2021/11/18	1	68.21	2	68.90	69.00	-1	5,308	-0.02%
2021/11/17	2	67.80	7	67.89	67.80	-5	5,281	-0.09%
2021/11/16	16.6	68.35	9	68.80	68.70	7.6	5,266	0.14%
2021/11/15	24	69.78	7	69.64	69.50	17	5,197	0.33%
2021/11/12	0	0.00	6	70.87	70.80	-6	5,153	-0.12%
2021/11/11	11	70.50	0	0.00	71.40	11	5,135	0.21%
2021/11/10	2	71.80	0	0.00	71.70	2	5,072	0.04%
2021/11/09	10	70.89	25	71.09	71.80	-15	4,991	-0.30%
2021/11/08	28	70.74	6	70.03	69.80	22	4,863	0.45%
2021/11/05	2	68.35	1	67.90	68.50	1	4,598	0.02%
2021/11/04	2	66.95	1	67.00	67.40	1	4,570	0.02%
2021/11/03	1	67.40	0	0.00	67.50	1	4,558	0.02%
2021/11/02	2.6	67.20	0	67.60	67.40	2.6	4,539	0.06%
2021/11/01	1	68.00	3	68.17	68.40	-2	4,503	-0.04%
2021/10/29	2.3	67.69	1	68.20	67.90	1.3	4,477	0.03%
2021/10/28	2	68.20	1	68.80	69.10	1	4,426	0.02%
2021/10/27	1	69.20	4.3	69.00	68.80	-3.3	4,402	-0.07%
2021/10/26	0	0.00	1	70.00	70.20	-1	4,387	-0.02%
2021/10/25	1	70.00	0	0.00	70.20	1	4,358	0.02%
2021/10/22	3	69.87	0	0.00	69.30	3	4,326	0.07%
2021/10/21	7	70.47	14	70.13	70.40	-7	4,270	-0.16%
2021/10/20	5	68.96	2	68.85	69.20	3	4,160	0.07%
2021/10/19	10	68.61	5	69.26	70.00	5	4,147	0.12%
2021/10/18	1	67.00	0	0.00	67.70	1	4,096	0.02%
2021/10/15	12.6	67.23	66	67.17	67.50	-53.4	4,087	-1.31%
2021/10/14	63.5	68.24	74	67.36	67.00	-10.5	4,003	-0.26%
2021/10/13	2	69.55	3	70.17	70.30	-1	3,799	-0.03%
2021/10/12	1	69.80	2	70.00	69.60	-1	3,709	-0.03%
2021/10/08	62	68.67	11	68.96	69.90	51	3,641	1.40%
2021/10/07	1	71.40	0	69.90	70.00	1	3,511	0.03%
2021/10/06	16	71.18	28	70.88	71.00	-12	3,343	-0.36%
2021/10/05	118	69.98	103	67.83	70.00	15	3,151	0.48%	大買/大賣/
2021/10/04	61	68.82	34	69.06	69.50	27	3,000	0.90%
2021/10/01	26	66.44	10	66.04	65.60	16	2,686	0.59%
2021/09/30	37	67.45	12	66.62	67.80	25	2,544	0.98%
2021/09/29	29	65.19	14	65.04	65.10	15	2,332	0.64%
2021/09/28	17	63.10	2	63.20	63.10	15	2,081	0.72%
2021/09/27	1	61.60	5	61.80	61.70	-4	1,995	-0.20%
2021/09/24	0.1	60.60	10.1	60.60	60.60	-10	1,964	-0.51%
2021/09/23	2	60.95	0	61.00	61.00	2	1,946	0.10%
2021/09/22	0	0.00	1	58.50	58.80	-1	1,903	-0.05%
2021/09/15	1	58.00	1	58.90	58.90	0	1,874	0.00%
2021/09/14	0	0.00	1	57.90	57.80	-1	1,830	-0.05%
2021/09/08	1	55.50	0	0.00	55.80	1	1,890	0.05%
2021/09/07	0	0.00	2	56.00	56.00	-2	1,901	-0.11%
2021/09/01	1	56.60	0	0.00	56.40	1	1,905	0.05%
2021/08/30	1	55.90	0	0.00	55.60	1	1,898	0.05%
2021/08/20	1	56.80	1	56.70	56.50	0	1,904	0.00%
2021/08/18	0	0.00	1	58.00	58.00	-1	1,883	-0.05%
2021/08/12	0	58.20	0	0.00	58.20	0	1,893	0.00%
2021/08/09	0.1	59.10	0.1	60.00	58.70	0	2,061	0.00%
2021/08/02	0	0.00	0.1	62.60	60.20	-0.1	2,655	0.00%
2021/07/30	100	59.70	0	0.00	59.80	100	2,709	3.69%
2021/07/28	1	58.60	4	58.50	58.70	-3	2,801	-0.11%
2021/07/23	0	0.00	0.1	60.60	60.20	-0.1	3,034	0.00%
2021/07/22	0	0.00	0	61.00	61.30	0	3,090	0.00%
2021/07/16	0	0.00	5	59.40	59.50	-5	3,429	-0.15%
2021/07/12	2	58.60	0	0.00	58.20	2	4,015	0.05%
2021/07/09	1	57.60	1	58.00	57.80	0	4,037	0.00%
2021/07/06	0	0.00	4.3	58.95	59.00	-4.3	4,201	-0.10%
2021/07/05	0	0.00	0	59.00	58.70	0	4,263	0.00%
2021/07/02	2	58.70	0	0.00	58.60	2	4,387	0.05%
2021/07/01	0	0.00	5	59.30	58.50	-5	4,447	-0.11%
2021/06/30	0	0.00	3	58.70	58.90	-3	4,529	-0.07%
2021/06/29	1	57.80	0	0.00	58.00	1	4,547	0.02%
2021/06/28	0	58.52	0	58.30	58.40	0	4,578	0.00%
2021/06/25	0	0.00	0	58.60	58.70	0	4,650	0.00%
2021/06/23	0	0.00	5	58.06	58.30	-5	4,656	-0.11%
2021/06/22	1	57.70	0	0.00	57.30	1	4,636	0.02%
2021/06/21	4	57.25	0	57.50	57.10	4	4,640	0.09%
2021/06/18	24	57.66	0.1	57.50	57.10	23.9	4,667	0.51%
2021/06/17	0	0.00	125.2	58.10	58.50	-125.2	4,653	-2.69%	大賣/鉅額交易
2021/06/16	0	0.00	1	57.40	57.10	-1	4,674	-0.02%
2021/06/15	0	0.00	5	57.00	57.50	-5	4,767	-0.10%
2021/06/10	0.2	56.50	0	0.00	57.00	0.2	4,796	0.00%
2021/06/09	2	56.80	0	0.00	56.50	2	4,815	0.04%
2021/06/07	6	56.85	0	0.00	56.50	6	4,853	0.12%
2021/06/04	0	0.00	20	56.93	56.80	-20	4,840	-0.41%
2021/06/03	8	57.03	5	57.20	57.30	3	4,867	0.06%
2021/06/02	5	56.28	0	0.00	56.60	5	4,880	0.10%
2021/06/01	5	55.68	0	0.00	56.10	5	4,868	0.10%
2021/05/28	0.1	56.00	0	0.00	55.70	0.1	4,947	0.00%
2021/05/24	0	0.00	1	55.00	55.00	-1	4,985	-0.02%
2021/05/21	1	55.30	0	0.00	55.30	1	5,062	0.02%
2021/05/20	0	0.00	0.1	55.50	55.00	-0.1	5,112	0.00%
2021/05/18	2	54.65	2	55.70	55.60	0	5,113	0.00%
2021/05/17	0	55.00	0	0.00	54.00	0	5,107	0.00%
2021/05/14	0	56.10	0	0.00	56.20	0	5,020	0.00%
2021/05/13	10	57.02	0	0.00	56.20	10	4,975	0.20%
2021/05/12	3	55.68	5	55.74	56.50	-2	4,852	-0.04%
2021/05/11	1	60.80	10	61.24	60.00	-9	4,677	-0.19%
2021/05/10	6	61.42	205.2	62.14	62.30	-199.2	4,576	-4.35%	大賣/鉅額交易
2021/05/07	0.1	60.00	2	60.00	60.30	-1.9	4,485	-0.04%
2021/05/06	2.2	58.94	0.1	58.80	59.00	2.1	4,454	0.05%
2021/05/04	0.2	58.01	50.3	57.74	57.20	-50	4,368	-1.14%
2021/04/29	5	60.88	7	61.09	61.00	-2	4,182	-0.05%
2021/04/28	3	62.13	6	61.37	61.50	-3	4,113	-0.07%
2021/04/27	6	61.02	1	61.00	61.50	5	4,060	0.12%
2021/04/26	0	0.00	17.4	60.10	60.50	-17.4	3,962	-0.44%
2021/04/23	0	0.00	5	59.90	60.00	-5	3,940	-0.13%
2021/04/22	2.1	60.05	21	61.19	59.90	-18.9	3,918	-0.48%
2021/04/21	1	61.00	0	0.00	61.20	1	3,753	0.03%
2021/04/20	3	59.97	0	0.00	60.30	3	3,719	0.08%
2021/04/19	3	61.10	1	60.30	61.30	2	3,555	0.06%
2021/04/16	0	0.00	41	58.23	58.50	-41	3,374	-1.22%
2021/04/15	0	0.00	1	58.00	58.10	-1	3,345	-0.03%
2021/04/14	1	57.00	0	0.00	57.70	1	3,316	0.03%
2021/04/13	0	0.00	2	58.10	58.00	-2	3,276	-0.06%
2021/04/12	1	57.90	2	57.95	58.30	-1	3,211	-0.03%
2021/04/08	2	58.20	3	58.40	58.20	-1	3,163	-0.03%
2021/04/01	0	0.00	2	56.80	56.20	-2	2,974	-0.07%
2021/03/31	0	0.00	1	55.50	56.50	-1	2,953	-0.03%
2021/03/30	1	56.30	0	0.00	56.30	1	2,908	0.03%
2021/03/24	0	0.00	5	53.90	54.00	-5	2,883	-0.17%
2021/03/23	2	54.50	0	0.00	53.80	2	2,889	0.07%
2021/03/19	6	54.78	3	54.93	54.60	3	2,855	0.11%
2021/03/18	6	55.10	6	55.25	55.60	0	2,799	0.00%
2021/03/16	0	54.10	5	54.20	53.90	-5	2,746	-0.18%
2021/03/15	0	0.00	2	53.90	54.00	-2	2,817	-0.07%
2021/03/10	17	53.21	0	0.00	53.40	17	3,048	0.56%
2021/03/08	13	53.54	1	53.60	53.20	12	3,029	0.40%
2021/03/05	0	53.40	0	0.00	53.10	0	3,003	0.00%
2021/03/04	5	53.00	0	0.00	53.10	5	3,029	0.17%
2021/02/26	0.1	53.11	0	0.00	53.40	0.1	2,948	0.00%
2021/02/25	16	53.70	0	0.00	53.50	16	2,927	0.55%
2021/02/24	4	53.20	0	0.00	53.30	4	2,916	0.14%
2021/02/23	0	0.00	2	53.30	53.80	-2	2,906	-0.07%
2021/02/22	5	52.98	0	54.60	53.10	5	2,828	0.18%
2021/02/19	25	52.09	0	0.00	52.90	25	2,778	0.90%
2021/02/18	3	52.63	0.1	53.80	52.70	2.9	2,784	0.11%
2021/02/17	31	52.20	0	0.00	52.50	31	2,791	1.11%
2021/02/05	3	51.03	0	0.00	51.20	3	2,747	0.11%
2021/02/02	0	0.00	3	51.20	51.30	-3	2,823	-0.11%
2021/01/29	0.2	50.40	0	0.00	50.30	0.2	2,829	0.01%
2021/01/28	1	50.20	0	0.00	50.30	1	2,808	0.04%
2021/01/27	1	50.90	0	0.00	50.90	1	2,779	0.04%
2021/01/25	1.3	51.29	0	0.00	51.20	1.3	2,765	0.05%
2021/01/22	2	51.60	2	51.60	51.10	0	2,803	0.00%
2021/01/21	0	0.00	1	51.50	51.50	-1	2,784	-0.04%
2021/01/14	100	52.80	0	0.00	53.10	100	2,699	3.70%
2021/01/13	101	52.90	0	0.00	53.00	101	2,679	3.77%	大買/鉅額交易
2021/01/12	1	53.90	0	0.00	53.40	1	2,578	0.04%
2021/01/11	1	54.20	0	0.00	54.50	1	2,555	0.04%
2021/01/08	0	0.00	1	54.50	54.50	-1	2,540	-0.04%
2021/01/07	2	54.00	0	0.00	54.10	2	2,524	0.08%
2021/01/06	11	53.97	0	0.00	53.80	11	2,517	0.44%
2020/12/30	100	54.00	0.3	55.00	54.90	99.7	2,441	4.08%
2020/12/25	0	0.00	1	52.80	53.00	-1	2,384	-0.04%
2020/12/23	0.2	53.30	2	52.95	52.90	-1.8	2,395	-0.08%
2020/12/22	0	0.00	1	53.60	53.00	-1	2,424	-0.04%
2020/12/21	0	0.00	10	53.20	53.70	-10	2,499	-0.40%
2020/12/11	0	0.00	1	52.20	52.40	-1	2,508	-0.04%
2020/12/10	10	52.80	0	0.00	52.70	10	2,501	0.40%
2020/12/09	0	0.00	0	53.93	53.00	0	2,478	0.00%
2020/12/08	3	54.60	1	55.10	53.80	2	2,414	0.08%
2020/12/04	1	52.90	0	0.00	53.10	1	2,218	0.05%
2020/12/01	0	0.00	0	53.70	53.10	0	2,258	0.00%
2020/11/27	1	53.90	0	0.00	53.90	1	2,327	0.04%
2020/11/26	0	0.00	1	53.00	53.00	-1	2,383	-0.04%
2020/11/23	0	0.00	1	53.00	53.30	-1	2,537	-0.04%
2020/11/19	2	53.20	0	0.00	53.00	2	2,581	0.08%
2020/11/13	0	0.00	7.1	53.23	53.10	-7.1	2,763	-0.26%
2020/11/12	2	53.00	0	0.00	53.30	2	2,830	0.07%
2020/11/11	0	0.00	11	52.70	53.30	-11	2,939	-0.37%
2020/11/10	0	0.00	0.1	52.00	52.30	-0.1	2,919	0.00%
2020/10/21	2	50.50	0	0.00	50.20	2	3,147	0.06%
2020/10/16	3	50.10	0	0.00	50.20	3	3,212	0.09%
2020/10/15	5	49.80	0	0.00	49.95	5	3,249	0.15%
2020/10/14	1	50.10	2	50.10	50.10	-1	3,338	-0.03%
2020/10/13	6.3	49.87	0	0.00	50.10	6.3	3,405	0.19%
2020/10/12	2	50.05	0	0.00	50.50	2	3,437	0.06%
2020/10/06	0	0.00	1	50.90	50.90	-1	3,790	-0.03%
2020/09/30	1	50.30	0	0.00	50.70	1	4,149	0.02%
2020/09/28	4	50.50	0	0.00	50.40	4	4,520	0.09%
2020/09/25	2	49.30	0	0.00	49.45	2	4,738	0.04%
2020/09/24	7.2	49.43	2	49.88	49.20	5.2	4,794	0.11%
2020/09/23	9.2	50.85	0	0.00	50.60	9.2	4,812	0.19%
2020/09/22	4	51.45	0.2	51.80	51.30	3.8	4,814	0.08%
2020/09/16	6	52.12	14	52.04	51.90	-8	4,820	-0.17%
2020/09/14	0.1	53.00	0	0.00	52.70	0.1	4,844	0.00%
2020/09/11	1	51.80	0	0.00	51.20	1	4,845	0.02%
2020/09/10	4	51.98	0	0.00	51.80	4	4,850	0.08%
2020/09/09	1	51.90	13	52.00	52.00	-12	4,870	-0.25%
2020/09/08	1	52.60	0	0.00	52.50	1	4,866	0.02%
2020/09/07	0.3	53.00	3	53.10	52.70	-2.7	4,880	-0.06%
2020/09/03	5	52.96	1	53.00	52.60	4	4,879	0.08%
2020/09/02	3	53.27	0	0.00	52.60	3	4,846	0.06%
2020/09/01	5.1	53.11	1	53.10	53.40	4.1	4,870	0.08%
2020/08/31	0	0.00	1	54.70	54.30	-1	4,806	-0.02%
2020/08/28	3	54.60	1	54.50	54.30	2	4,808	0.04%
2020/08/27	26	56.80	0	0.00	56.90	26	4,731	0.55%
2020/08/24	2	57.00	7	57.50	56.90	-5	4,652	-0.11%
2020/08/20	2	56.60	18	57.78	56.70	-16	4,635	-0.35%
2020/08/19	5	59.46	0.1	59.00	58.80	4.9	4,520	0.11%
2020/08/18	50	58.55	6	59.00	59.30	44	4,470	0.98%
2020/08/17	26	58.91	22	59.13	59.10	4	4,413	0.09%
2020/08/14	0	0.00	50	56.90	57.50	-50	4,305	-1.16%
2020/08/13	1	56.90	0	0.00	57.00	1	4,292	0.02%
2020/08/12	1	57.20	1	57.00	57.00	0	4,323	0.00%
2020/08/11	50	57.31	0	0.00	57.00	50	4,330	1.15%
2020/08/10	0	57.40	1	57.00	57.00	-1	4,361	-0.02%
2020/08/06	54	56.80	0	0.00	57.00	54	4,506	1.20%
2020/08/05	0	0.00	1	57.30	57.30	-1	4,520	-0.02%
2020/08/03	3	55.17	0	0.00	55.40	3	4,543	0.07%
2020/07/31	1	56.00	0	0.00	55.80	1	4,529	0.02%
2020/07/28	6	55.12	0	0.00	54.80	6	4,489	0.13%
2020/07/27	2.1	55.52	3	56.30	55.60	-0.9	4,424	-0.02%
2020/07/24	1	56.80	1	57.00	56.80	0	4,385	0.00%
2020/07/23	1	57.00	1	57.00	57.10	0	4,345	0.00%
2020/07/21	2	57.25	0	0.00	57.20	2	4,299	0.05%
2020/07/20	1	56.80	46	56.58	56.80	-45	4,258	-1.06%
2020/07/17	10	57.60	3	57.50	57.40	7	4,168	0.17%
2020/07/16	10	58.10	7	57.83	58.30	3	4,158	0.07%
2020/07/15	0	0.00	31	58.11	58.00	-31	4,124	-0.75%
2020/07/14	4	58.53	33	58.25	58.30	-29	4,071	-0.71%
2020/07/13	16	58.03	0	0.00	58.90	16	3,997	0.40%
2020/07/10	5	56.84	3	56.20	56.80	2	3,857	0.05%
2020/07/09	39	58.59	0	0.00	57.10	39	3,763	1.04%
2020/07/08	14	56.67	13	55.69	57.20	1	3,536	0.03%
2020/07/07	2	55.00	19	54.89	54.50	-17	3,403	-0.50%
2020/07/06	60	54.75	35	53.82	55.20	25	3,305	0.76%
2020/07/03	25	52.66	0	0.00	52.50	25	3,129	0.80%
2020/07/02	0	0.00	1	51.60	51.80	-1	3,062	-0.03%
2020/06/30	0	0.00	1	50.10	49.75	-1	2,979	-0.03%
2020/06/29	1	49.60	1	49.80	49.70	0	2,983	0.00%
2020/06/22	0	0.00	20	49.83	49.85	-20	3,016	-0.66%
2020/06/19	0	0.00	1	50.40	49.55	-1	3,062	-0.03%
2020/06/17	5	49.70	3	50.17	50.20	2	3,101	0.06%
2020/06/11	0	0.00	1	50.00	48.95	-1	3,345	-0.03%
2020/06/08	0	0.00	1	50.00	50.30	-1	3,654	-0.03%
2020/06/03	1	49.25	0	0.00	49.40	1	3,585	0.03%
2020/05/29	1	48.90	0	0.00	48.90	1	3,629	0.03%
2020/05/27	0	0.00	5	49.26	49.25	-5	3,654	-0.14%
2020/05/22	0	0.00	3	49.28	48.90	-3	3,708	-0.08%
2020/05/21	5	49.25	3	49.18	49.45	2	3,714	0.05%
2020/05/20	0	0.00	3	49.05	48.85	-3	3,700	-0.08%
2020/05/19	0	0.00	3	49.15	49.00	-3	3,690	-0.08%
2020/05/15	0	0.00	1	48.55	48.95	-1	3,666	-0.03%
2020/05/14	4	49.59	4	49.43	49.05	0	3,624	0.00%
2020/05/13	0	0.00	6	48.86	49.25	-6	3,515	-0.17%
2020/05/12	4	48.00	0	0.00	48.10	4	3,424	0.12%
2020/05/11	0	0.00	1	48.00	47.80	-1	3,369	-0.03%
2020/05/08	0	0.00	1	46.85	47.05	-1	3,323	-0.03%
2020/05/06	71	46.36	3	46.53	46.30	68	3,300	2.06%
2020/05/04	32	45.50	0	0.00	45.60	32	3,289	0.97%
2020/04/29	30	45.75	0	0.00	45.85	30	3,302	0.91%
2020/04/23	0	0.00	1	44.45	44.45	-1	3,410	-0.03%
2020/04/22	1	44.05	0	0.00	44.25	1	3,401	0.03%
2020/04/17	0	0.00	1	45.00	45.15	-1	3,343	-0.03%
2020/04/16	2	44.95	0	0.00	45.20	2	3,296	0.06%
2020/04/15	0	0.00	2	45.35	45.40	-2	3,284	-0.06%
2020/04/14	1	44.10	8	44.38	44.65	-7	3,259	-0.21%
2020/04/13	2	44.00	8	43.79	43.90	-6	3,233	-0.19%
2020/04/10	1	43.30	8	43.50	43.80	-7	3,225	-0.22%
2020/04/08	6	42.90	0	0.00	42.90	6	3,144	0.19%
2020/04/06	1	41.35	0	0.00	41.70	1	3,236	0.03%
2020/04/01	0	0.00	1	41.50	41.60	-1	3,280	-0.03%
2020/03/31	3	41.65	0	0.00	41.80	3	3,280	0.09%
2020/03/24	0	0.00	1	41.00	40.75	-1	3,119	-0.03%
2020/03/23	0	0.00	1	40.70	40.10	-1	3,098	-0.03%
2020/03/20	3	41.75	0	0.00	42.10	3	3,048	0.10%
2020/03/19	0	0.00	383	40.99	41.00	-383	2,983	-12.84%	大賣/鉅額交易
2020/03/18	6	41.50	85	41.30	42.00	-79	2,856	-2.77%
2020/03/17	1	41.00	0	0.00	41.10	1	2,781	0.04%
2020/03/16	29	41.56	0	0.00	41.50	29	2,711	1.07%
2020/03/13	123	41.06	1	41.00	41.25	122	2,637	4.63%	大買/鉅額交易
2020/03/12	0	0.00	152	45.18	44.90	-152	2,383	-6.38%	大賣/鉅額交易
2020/03/11	0	0.00	50	47.24	46.75	-50	2,325	-2.15%
2020/03/10	3	46.97	1	47.10	47.15	2	2,314	0.09%
2020/03/06	1	48.55	0	0.00	48.45	1	2,260	0.04%
2020/03/04	4	48.25	0	0.00	48.15	4	2,224	0.18%
2020/03/02	0	0.00	1	47.50	47.60	-1	2,187	-0.05%
2020/02/27	1	48.20	0	0.00	48.00	1	2,185	0.05%
2020/02/20	0	0.00	1	48.75	48.95	-1	2,147	-0.05%
2020/02/18	0	0.00	35	48.50	48.70	-35	2,182	-1.60%
2020/02/17	2	48.00	3	48.00	48.05	-1	2,207	-0.05%
2020/02/13	1	48.05	1	47.95	47.95	0	2,334	0.00%
2020/02/11	47	47.00	0	0.00	47.35	47	2,372	1.98%
2020/02/06	0	0.00	1	47.55	47.95	-1	2,405	-0.04%
2020/02/05	2	47.30	1	47.40	47.40	1	2,425	0.04%
2020/02/03	0	0.00	8	46.35	47.10	-8	2,450	-0.33%
2020/01/31	1	47.45	15	47.27	47.80	-14	2,421	-0.58%
2020/01/30	57	47.32	60	47.40	47.15	-3	2,406	-0.12%
2020/01/20	2	49.00	2	49.00	48.80	0	2,337	0.00%
2020/01/16	50	48.95	1	48.90	48.95	49	2,353	2.08%
2020/01/15	0	0.00	20	49.20	49.10	-20	2,394	-0.84%
2020/01/13	0	0.00	16	48.72	48.80	-16	2,516	-0.64%
2020/01/10	5	48.53	0	0.00	48.50	5	2,644	0.19%
2020/01/09	10	48.30	15	48.43	48.35	-5	2,762	-0.18%
2020/01/08	10	48.58	132	48.45	48.35	-122	2,936	-4.15%	大賣/鉅額交易
2020/01/07	13	48.80	0	0.00	48.80	13	2,997	0.43%
2020/01/06	8	48.93	6	49.35	49.00	2	3,190	0.06%
2020/01/03	0	0.00	2	49.43	49.40	-2	3,301	-0.06%
2020/01/02	1	49.60	8	49.68	49.75	-7	3,407	-0.21%
2019/12/31	0	0.00	65	49.60	49.55	-65	3,608	-1.80%
2019/12/30	0	0.00	10	50.40	50.30	-10	3,567	-0.28%
2019/12/27	4	49.59	8	49.67	49.70	-4	3,486	-0.11%
2019/12/26	2	48.95	0	0.00	48.95	2	3,415	0.06%
2019/12/25	0	0.00	1	48.60	48.65	-1	3,409	-0.03%
2019/12/23	1	48.55	1	48.45	48.65	0	3,433	0.00%
2019/12/20	2	48.80	3	48.67	48.60	-1	3,420	-0.03%
2019/12/19	1	49.00	0	0.00	48.90	1	3,407	0.03%
2019/12/18	1	48.95	0	0.00	48.95	1	3,417	0.03%
2019/12/17	1	48.65	1	48.50	48.70	0	3,425	0.00%
2019/12/16	0	0.00	3	48.50	48.50	-3	3,414	-0.09%
2019/12/13	0	0.00	6	48.45	48.55	-6	3,413	-0.18%
2019/12/12	1	48.15	0	0.00	48.10	1	3,389	0.03%
2019/12/10	0	0.00	2	48.20	48.20	-2	3,401	-0.06%
2019/12/09	0	0.00	2	48.10	48.15	-2	3,420	-0.06%
2019/12/06	0	0.00	1	48.40	48.25	-1	3,406	-0.03%
2019/12/05	31	48.30	4	48.43	48.30	27	3,395	0.80%
2019/12/04	0	0.00	4	48.30	48.50	-4	3,388	-0.12%
2019/12/03	0	0.00	1	48.15	48.20	-1	3,382	-0.03%
2019/11/29	0	0.00	9	48.50	48.50	-9	3,383	-0.27%
2019/11/28	0	0.00	3	48.60	48.65	-3	3,370	-0.09%
2019/11/27	0	0.00	6	48.30	48.30	-6	3,358	-0.18%
2019/11/26	19	48.25	0	0.00	48.45	19	3,348	0.57%
2019/11/25	1	48.10	6	48.23	48.25	-5	3,311	-0.15%
2019/11/22	25	47.41	10	47.40	47.45	15	3,275	0.46%
2019/11/20	3	47.55	0	0.00	47.50	3	3,265	0.09%
2019/11/19	1	47.60	0	0.00	47.50	1	3,275	0.03%
2019/11/18	2	47.40	25	47.55	47.50	-23	3,295	-0.70%
2019/11/15	3	47.90	16	47.61	47.70	-13	3,348	-0.39%
2019/11/14	69	47.36	0	0.00	47.35	69	3,392	2.03%
2019/11/13	8	47.46	0	0.00	47.55	8	3,389	0.24%
2019/11/12	0	0.00	42	48.05	48.15	-42	3,339	-1.26%
2019/11/11	0	0.00	4	48.24	48.25	-4	3,346	-0.12%
2019/11/08	3	48.30	6	48.18	48.10	-3	3,356	-0.09%
2019/11/07	12	48.49	5	48.45	48.45	7	3,361	0.21%
2019/11/06	0	0.00	1	48.75	48.65	-1	3,348	-0.03%
2019/11/05	30	49.32	0	0.00	49.10	30	3,332	0.90%
2019/11/04	14	49.01	2	48.90	49.15	12	3,316	0.36%
2019/11/01	8	48.68	0	0.00	48.75	8	3,327	0.24%
2019/10/31	8	48.85	0	0.00	48.50	8	3,352	0.24%
2019/10/30	0	0.00	10	48.75	48.85	-10	3,339	-0.30%
2019/10/28	6	49.34	3	49.35	49.40	3	3,327	0.09%
2019/10/23	21	48.75	1	48.80	48.80	20	3,311	0.60%
2019/10/21	15	49.39	1	49.50	49.65	14	3,273	0.43%
2019/10/18	20	49.49	5	49.10	49.10	15	3,194	0.47%
2019/10/17	112	50.21	11	50.26	50.00	101	3,067	3.29%	大買/鉅額交易
2019/10/16	11	50.14	17	50.88	51.00	-6	2,952	-0.20%
2019/10/15	98	50.39	1	50.30	50.30	97	2,772	3.50%
2019/10/14	87	50.28	15	50.54	50.70	72	2,680	2.69%
2019/10/09	10	49.38	126	49.61	49.30	-116	2,497	-4.65%	大賣/鉅額交易
2019/10/08	12	48.92	7	49.04	49.15	5	2,363	0.21%
2019/10/07	25	47.55	33	47.90	48.70	-8	2,243	-0.36%
2019/10/04	0	0.00	1	46.60	46.40	-1	2,038	-0.05%
2019/10/02	5	45.11	0	0.00	45.20	5	2,044	0.24%
2019/10/01	10	45.50	0	0.00	45.30	10	2,080	0.48%
2019/09/26	2	46.00	1	45.90	45.85	1	2,106	0.05%
2019/09/25	0	0.00	10	46.35	46.25	-10	2,168	-0.46%
2019/09/24	0	0.00	10	46.55	46.25	-10	2,193	-0.46%
2019/09/23	5	46.60	1	46.60	46.50	4	2,198	0.18%
2019/09/19	2	45.95	0	0.00	45.95	2	2,206	0.09%
2019/09/16	10	45.55	0	0.00	46.00	10	2,349	0.43%
2019/09/11	0	0.00	9	45.60	45.70	-9	2,518	-0.36%
2019/09/06	1	46.10	0	0.00	46.20	1	2,690	0.04%
2019/09/05	15	46.10	9	46.12	46.25	6	2,746	0.22%
2019/09/04	0	0.00	2	45.98	46.15	-2	2,823	-0.07%
2019/08/27	2	45.00	0	0.00	44.90	2	3,255	0.06%
2019/08/22	3	44.90	1	44.90	45.00	2	3,559	0.06%
2019/08/20	17	45.83	0	0.00	45.60	17	3,880	0.44%
2019/08/19	2	47.85	23	47.83	47.95	-21	3,881	-0.54%
2019/08/16	1	47.75	31	47.51	47.75	-30	3,842	-0.78%
2019/08/15	0	0.00	22	47.25	47.20	-22	3,846	-0.57%
2019/08/14	5	47.05	0	0.00	47.15	5	3,903	0.13%
2019/08/08	5	47.55	1	47.60	47.40	4	4,125	0.10%
2019/08/06	22	47.49	0	0.00	47.50	22	4,186	0.53%
2019/08/05	30	48.23	0	0.00	47.80	30	4,225	0.71%
2019/08/02	6	47.16	0	0.00	47.50	6	4,196	0.14%
2019/08/01	1	47.45	1	47.50	47.50	0	4,169	0.00%
2019/07/29	0	0.00	2	48.15	48.10	-2	4,127	-0.05%
2019/07/24	51	49.00	0	0.00	48.70	51	4,080	1.25%
2019/07/22	1	47.60	0	0.00	47.70	1	4,037	0.02%
2019/07/08	1	48.35	0	0.00	48.15	1	4,075	0.02%
2019/07/03	0	0.00	146	46.85	47.05	-146	4,029	-3.62%	大賣/鉅額交易
2019/07/01	1	47.65	0	0.00	47.75	1	4,020	0.02%
2019/06/24	0	0.00	3	47.95	47.90	-3	3,994	-0.08%
2019/06/20	7	47.04	0	0.00	47.10	7	3,959	0.18%
2019/06/19	5	47.65	0	0.00	47.50	5	3,892	0.13%
2019/06/17	1	47.00	0	0.00	47.15	1	3,758	0.03%
2019/06/11	7	47.49	0	0.00	47.40	7	3,647	0.19%
2019/06/10	0	0.00	2	48.25	48.30	-2	3,565	-0.06%
2019/06/06	1	48.30	3	48.90	48.25	-2	3,568	-0.06%
2019/06/04	1	49.00	0	0.00	49.35	1	3,560	0.03%
2019/05/30	11	49.32	7	50.20	49.40	4	3,396	0.12%
2019/05/29	5	50.10	0	0.00	49.85	5	3,301	0.15%
2019/05/27	20	49.40	5	49.55	50.50	15	2,967	0.51%
2019/05/23	4	48.00	0	0.00	48.10	4	2,791	0.14%
2019/05/22	0	0.00	29	48.35	48.30	-29	2,771	-1.05%
2019/05/21	4	48.23	0	0.00	48.20	4	2,737	0.15%
2019/05/20	0	0.00	6	47.95	48.20	-6	2,687	-0.22%
2019/05/16	1	46.50	11	46.45	46.45	-10	2,473	-0.40%
2019/05/14	5	45.58	8	46.19	46.30	-3	2,476	-0.12%
2019/05/13	1	46.00	10	45.95	45.95	-9	2,458	-0.37%
2019/05/10	0	0.00	6	45.45	45.45	-6	2,419	-0.25%
2019/05/09	3	45.13	0	0.00	45.10	3	2,422	0.12%
2019/05/07	6	45.00	0	0.00	45.00	6	2,475	0.24%
2019/04/29	2	45.00	0	0.00	45.10	2	2,543	0.08%
2019/04/24	1	45.05	0	0.00	44.75	1	2,510	0.04%
2019/04/23	0	0.00	3	45.05	44.95	-3	2,511	-0.12%
2019/04/22	0	0.00	5	44.90	45.00	-5	2,520	-0.20%
2019/04/19	1	44.80	5	44.85	44.80	-4	2,535	-0.16%
2019/04/18	0	0.00	15	44.90	44.80	-15	2,556	-0.59%
2019/04/16	10	45.00	0	0.00	45.20	10	2,556	0.39%
2019/04/12	0	0.00	1	45.00	45.00	-1	2,556	-0.04%
2019/04/11	0	0.00	2	45.28	45.35	-2	2,537	-0.08%
2019/04/10	13	45.40	1	45.40	45.85	12	2,526	0.47%
2019/04/08	0	0.00	1	45.45	45.40	-1	2,534	-0.04%
2019/04/03	0	0.00	2	46.05	45.85	-2	2,569	-0.08%
2019/03/29	2	46.20	6	46.13	46.10	-4	2,600	-0.15%
2019/03/28	5	46.15	2	46.00	46.05	3	2,665	0.11%
2019/03/26	0	0.00	1	46.25	46.25	-1	3,093	-0.03%
2019/03/25	1	45.50	0	0.00	45.85	1	3,088	0.03%
2019/03/22	1	45.70	0	0.00	45.90	1	3,047	0.03%
2019/03/21	1	45.90	1	45.80	45.90	0	3,039	0.00%
2019/03/20	0	0.00	2	45.50	45.65	-2	3,038	-0.07%
2019/03/19	0	0.00	1	45.25	45.25	-1	3,054	-0.03%
2019/03/14	1	45.20	0	0.00	45.10	1	3,043	0.03%
2019/03/13	7	45.63	6	45.55	45.60	1	3,033	0.03%
2019/03/11	45	46.54	0	0.00	46.10	45	3,015	1.49%
2019/03/05	10	45.05	0	0.00	45.10	10	3,074	0.33%
2019/02/19	1	45.60	1	45.65	45.35	0	2,970	0.00%
2019/02/14	0	0.00	10	44.45	44.50	-10	2,863	-0.35%
2019/02/13	1	44.35	22	44.39	44.35	-21	2,855	-0.74%
2019/02/12	0	0.00	20	43.95	43.95	-20	2,819	-0.71%
2019/01/29	21	42.95	0	0.00	43.40	21	2,811	0.75%
2019/01/28	1	43.50	0	0.00	43.35	1	2,786	0.04%
2019/01/22	5	43.91	0	0.00	43.90	5	2,734	0.18%
2019/01/21	1	44.05	0	0.00	44.20	1	2,729	0.04%
2019/01/18	6	44.04	0	0.00	44.20	6	2,756	0.22%
2019/01/15	0	0.00	1	44.55	44.70	-1	2,833	-0.04%
2019/01/14	0	0.00	4	44.25	44.40	-4	2,842	-0.14%
2019/01/10	2	43.75	0	0.00	44.15	2	2,920	0.07%
2019/01/09	1	44.15	0	0.00	44.00	1	2,909	0.03%
2019/01/08	1	43.60	0	0.00	44.00	1	2,906	0.03%
2019/01/07	0	0.00	20	43.50	43.60	-20	2,895	-0.69%
2018/12/27	2	42.63	0	0.00	42.45	2	3,289	0.06%
2018/12/25	4	42.51	0	0.00	42.75	4	3,304	0.12%
2018/12/24	14	43.77	2	43.45	43.45	12	3,306	0.36%
2018/12/22	0	0.00	10	44.50	44.50	-10	3,485	-0.29%
2018/12/19	102	43.01	3	44.45	43.45	99	3,355	2.95%	大買/
2018/12/18	0	0.00	7	45.09	45.30	-7	3,166	-0.22%
2018/12/14	1	45.85	0	0.00	45.90	1	3,194	0.03%
2018/12/13	0	0.00	2	46.20	45.80	-2	3,221	-0.06%
2018/12/12	3	46.10	5	46.00	45.90	-2	3,261	-0.06%
2018/12/07	1	45.55	0	0.00	45.10	1	3,343	0.03%
2018/12/06	6	46.00	0	0.00	45.55	6	3,538	0.17%
2018/12/05	6	46.20	51	46.30	46.35	-45	3,627	-1.24%
2018/12/04	20	46.40	50	46.21	46.25	-30	3,676	-0.82%
2018/12/03	100	45.96	103	45.93	45.85	-3	3,681	-0.08%	大賣/
2018/11/30	10	44.40	0	0.00	44.20	10	3,645	0.27%
2018/11/28	0	0.00	1	44.25	44.45	-1	3,802	-0.03%
2018/11/27	11	43.65	0	0.00	43.60	11	4,021	0.27%
2018/11/22	1	43.20	0	0.00	43.20	1	4,106	0.02%
2018/11/21	0	0.00	1	43.45	43.45	-1	4,111	-0.02%
2018/11/16	0	0.00	1	43.40	43.40	-1	4,191	-0.02%
2018/11/15	1	43.50	0	0.00	43.65	1	4,315	0.02%
2018/11/12	0	0.00	3	43.40	43.40	-3	4,373	-0.07%
2018/11/05	1	42.00	0	0.00	42.35	1	4,349	0.02%
2018/11/02	0	0.00	1	42.40	42.25	-1	4,339	-0.02%
2018/11/01	1	42.25	0	0.00	42.50	1	4,342	0.02%
2018/10/26	3	41.80	0	0.00	42.20	3	4,316	0.07%
2018/10/24	1	42.50	1	42.50	42.55	0	4,289	0.00%
2018/10/19	0	0.00	1	42.55	42.85	-1	4,204	-0.02%
2018/10/18	30	43.27	1	43.30	43.40	29	4,114	0.70%
2018/10/17	2	43.90	0	0.00	43.80	2	4,090	0.05%
2018/10/16	10	44.05	0	0.00	44.00	10	4,072	0.25%
2018/10/15	1	44.00	0	0.00	44.30	1	4,049	0.02%
2018/10/12	102	44.18	80	44.18	44.30	22	4,039	0.54%	大買/
2018/10/11	50	43.60	1	43.10	43.40	49	3,987	1.23%
2018/10/09	1	46.95	6	46.44	46.45	-5	3,806	-0.13%
2018/10/08	0	0.00	9	46.81	46.90	-9	3,753	-0.24%
2018/10/05	2	46.78	74	46.36	46.25	-72	3,671	-1.96%
2018/10/04	5	47.04	3	47.08	47.20	2	3,560	0.06%
2018/10/03	5	47.23	2	47.55	47.55	3	3,507	0.09%
2018/10/02	2	47.90	7	47.89	48.00	-5	3,434	-0.15%
2018/10/01	10	48.26	4	48.24	48.40	6	3,330	0.18%
2018/09/28	9	46.46	0	0.00	46.50	9	3,133	0.29%
2018/09/27	10	46.16	0	0.00	46.10	10	3,037	0.33%
2018/09/26	1	45.20	0	0.00	45.35	1	2,949	0.03%
2018/09/25	3	44.85	0	0.00	44.75	3	2,925	0.10%
2018/09/21	2	44.90	0	0.00	44.75	2	2,912	0.07%
2018/09/19	1	44.55	25	44.70	44.75	-24	2,897	-0.83%
2018/09/18	0	0.00	2	44.75	44.85	-2	2,852	-0.07%
2018/09/14	1	46.00	0	0.00	45.85	1	2,803	0.04%
2018/09/13	1	45.40	0	0.00	45.50	1	2,763	0.04%
2018/09/12	7	46.89	19	46.00	45.40	-12	2,732	-0.44%
2018/09/11	5	45.88	9	45.88	46.20	-4	2,542	-0.16%
2018/09/10	2	45.00	0	0.00	44.95	2	2,413	0.08%
2018/09/06	7	44.54	0	0.00	44.50	7	2,308	0.30%
2018/09/05	0	0.00	12	44.48	44.10	-12	2,245	-0.53%
2018/09/04	1	44.50	21	44.84	44.50	-20	2,197	-0.91%
2018/09/03	34	44.60	1.2	44.88	44.00	32.8	2,085	1.57%
2018/08/31	3	42.25	0	0.00	42.35	3	1,854	0.16%
2018/08/30	1	41.70	3	41.67	41.75	-2	1,821	-0.11%
2018/08/27	20	41.23	0	0.00	41.15	20	1,869	1.07%
2018/08/22	0	0.00	2	43.48	43.50	-2	1,949	-0.10%
2018/08/17	0	0.00	50	42.93	42.80	-50	1,873	-2.67%
2018/08/14	0	0.00	30	42.80	42.75	-30	1,949	-1.54%
2018/08/13	1	43.15	31	43.19	42.70	-30	2,023	-1.48%
2018/08/07	0	0.00	1	43.40	43.20	-1	2,222	-0.04%
2018/08/03	88	43.10	0	0.00	42.95	88	2,203	3.99%
2018/07/31	0	0.00	4	43.00	43.00	-4	2,172	-0.18%
2018/07/23	0	0.00	10	42.05	42.05	-10	2,144	-0.47%
2018/07/20	0	0.00	29	42.22	42.30	-29	2,154	-1.35%
2018/07/19	0	0.00	1	42.35	42.40	-1	2,165	-0.05%
2018/07/13	1	42.30	0	0.00	42.10	1	2,228	0.04%
2018/07/12	0	0.00	26	42.02	42.25	-26	2,237	-1.16%
2018/07/05	2	41.90	2	42.10	42.00	0	2,261	0.00%
2018/07/04	0	0.00	13	41.90	42.00	-13	2,285	-0.57%
2018/07/02	30	42.40	0	0.00	42.10	30	2,342	1.28%
2018/06/29	3	42.20	3	41.85	41.85	0	2,337	0.00%
2018/06/22	5	43.15	5	43.10	42.95	0	2,275	0.00%
2018/06/21	2	43.65	2	43.50	43.30	0	2,268	0.00%
2018/06/14	2	42.85	3	42.72	42.80	-1	2,185	-0.05%
2018/06/11	1	42.75	0	0.00	42.75	1	2,145	0.05%
2018/06/08	0	0.00	1	42.75	42.75	-1	2,123	-0.05%
2018/06/06	56	43.50	0	0.00	43.45	56	2,074	2.70%
2018/06/04	0	43.25	0	0.00	43.20	0	2,040	0.00%
2018/06/01	5	43.00	0	0.00	43.00	5	1,993	0.25%
2018/05/31	0	0.00	3	42.60	43.20	-3	1,955	-0.15%
2018/05/28	0	0.00	9	42.07	42.05	-9	1,852	-0.49%
2018/05/25	2	41.68	0	0.00	41.60	2	1,820	0.11%
2018/05/24	6	42.20	1	42.25	42.25	5	1,788	0.28%
2018/05/23	5	41.95	5	42.10	42.10	0	1,761	0.00%
2018/05/22	0	0.00	1	42.25	42.05	-1	1,747	-0.06%
2018/05/21	0	0.00	1	42.10	42.15	-1	1,716	-0.06%
2018/05/18	6	41.42	6	41.67	41.60	0	1,648	0.00%
2018/05/16	0	0.00	1	40.80	41.40	-1	1,581	-0.06%
2018/05/11	1.2	39.91	1	39.90	39.90	0.2	1,599	0.01%
2018/05/10	1	39.95	1	39.90	39.90	0	1,623	0.00%
2018/04/25	0	0.00	1	39.75	39.75	-1	2,310	-0.04%
2018/04/24	1	39.95	1	39.95	39.90	0	2,327	0.00%
2018/04/20	0	0.00	2	39.95	40.00	-2	2,336	-0.09%
2018/04/19	5	39.95	5	39.95	39.95	0	2,377	0.00%
2018/04/18	0	0.00	1	39.80	39.80	-1	2,456	-0.04%
2018/04/17	0	39.55	2	39.50	39.55	-2	2,477	-0.08%
2018/04/16	9	39.86	5	39.70	39.70	4	2,501	0.16%
2018/04/11	1	39.90	3	39.95	39.90	-2	2,618	-0.08%
2018/04/10	1	39.65	26	39.73	39.80	-25	2,618	-0.95%
2018/04/09	1	39.20	0	0.00	39.60	1	2,699	0.04%
2018/04/03	2	38.80	0	0.00	38.80	2	2,702	0.07%
2018/03/31	3	39.10	0	0.00	39.05	3	2,716	0.11%
2018/03/30	1	39.20	5	39.10	39.25	-4	2,710	-0.15%
2018/03/29	1	38.35	0	0.00	38.65	1	2,680	0.04%
2018/03/21	0	0.00	2	39.00	38.85	-2	2,691	-0.07%
2018/03/20	1	38.95	31	38.95	39.05	-30	2,770	-1.08%
2018/03/19	1	38.75	0	0.00	38.85	1	2,798	0.04%
2018/03/16	1	38.65	0	0.00	38.65	1	2,839	0.04%
2018/03/14	0	0.00	15	38.85	38.95	-15	2,873	-0.52%
2018/03/13	0	0.00	15	38.90	38.90	-15	2,913	-0.51%
2018/03/09	1	39.00	0	0.00	39.00	1	2,971	0.03%
2018/03/06	2	38.35	0	0.00	38.30	2	3,085	0.06%
2018/03/05	1	38.50	1	38.35	38.30	0	4,182	0.00%
2018/03/02	0	0.00	56	38.51	38.60	-56	4,221	-1.33%
2018/03/01	0	0.00	15	38.73	38.70	-15	4,261	-0.35%
2018/02/27	0	0.00	1	38.95	38.95	-1	4,290	-0.02%
2018/02/26	2	39.10	0	0.00	39.00	2	4,291	0.05%
2018/02/23	5	38.45	10	38.50	38.65	-5	4,278	-0.12%
2018/02/22	2	38.35	2	38.40	38.40	0	4,279	0.00%
2018/02/21	1	38.60	1	38.45	38.45	0	4,308	0.00%
2018/02/08	1	38.10	0	0.00	38.20	1	4,335	0.02%
2018/02/07	2	38.18	0	0.00	38.10	2	4,402	0.05%
2018/02/06	0	0.00	4	38.50	38.20	-4	4,434	-0.09%
2018/02/05	2	39.15	1	39.00	39.00	1	4,345	0.02%
2018/02/02	9	39.68	4	39.55	39.55	5	4,309	0.12%
2018/02/01	0	0.00	7	40.04	39.95	-7	4,296	-0.16%
2018/01/31	8	39.90	0	0.00	40.00	8	4,281	0.19%
2018/01/30	9	40.24	5	40.10	40.10	4	4,243	0.09%
2018/01/29	5	40.75	11	40.93	41.05	-6	4,180	-0.14%
2018/01/26	0	0.00	2	40.25	40.65	-2	4,100	-0.05%
2018/01/25	2	40.05	2	40.20	40.10	0	4,014	0.00%
2018/01/24	1	40.25	1	40.00	40.00	0	3,953	0.00%
2018/01/23	10	40.03	0	0.00	40.05	10	3,925	0.25%
2018/01/22	34	40.14	1	40.05	40.30	33	3,852	0.86%
2018/01/19	1	39.65	0	0.00	39.45	1	3,695	0.03%
2018/01/17	10	39.60	0	0.00	39.85	10	3,646	0.27%
2018/01/15	20	40.07	0	0.00	39.90	20	3,618	0.55%
2018/01/12	4	39.98	1	39.65	39.65	3	3,590	0.08%
2018/01/10	13	39.66	18	39.68	39.60	-5	3,502	-0.14%
2018/01/09	18	39.52	0	0.00	39.60	18	3,479	0.52%
2018/01/03	31	39.85	6	40.00	39.60	25	3,386	0.74%
2018/01/02	3	38.45	0	0.00	39.05	3	3,284	0.09%