台虹 (8039)-台新-左楠券商分點個股進出

台股 » 個股 » 台虹 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台虹

(8039)

可現股當沖

股價
48.85
漲跌
▲0.20
漲幅
+0.41%
成交量
1,050張
產業
上市電子零組件類股
424人加入追蹤

立即追蹤
本地時間:13:30

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

台虹 (8039)籌碼相關－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠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
2024/11/22	1	49.05	0	0.00	48.85	1	7,492	0.01%
2024/11/21	0	0.00	1	48.40	48.65	-1	8,033	-0.01%
2024/11/20	1	47.85	1	48.35	47.65	0	8,182	0.00%
2024/11/18	2	48.45	0	0.00	48.10	2	8,172	0.02%
2024/11/15	0	0.00	1	49.00	49.00	-1	8,156	-0.01%
2024/11/14	2	48.20	0	0.00	48.10	2	8,169	0.02%
2024/11/13	0	0.00	0	49.60	49.15	0	8,162	0.00%
2024/11/12	1	49.00	0	0.00	48.80	1	8,164	0.01%
2024/11/08	2	52.25	0	51.20	50.30	2	8,133	0.02%
2024/11/07	1	51.80	0	0.00	52.30	1	8,099	0.01%
2024/11/05	1.2	51.64	2	51.65	51.50	-0.8	8,073	-0.01%
2024/11/04	1	51.70	0	0.00	51.50	1	8,106	0.01%
2024/11/01	0	0.00	0.3	52.10	52.20	-0.3	8,138	0.00%
2024/10/30	2	53.45	0.1	54.00	53.20	1.9	8,156	0.02%
2024/10/29	1	53.90	1.3	54.26	54.30	-0.3	8,176	0.00%
2024/10/28	0	0.00	0.1	55.00	54.90	-0.1	8,182	0.00%
2024/10/25	0	0.00	1	55.60	55.90	-1	8,164	-0.01%
2024/10/24	0	0.00	1	55.90	56.10	-1	8,181	-0.01%
2024/10/22	2	58.00	0	0.00	57.00	2	8,172	0.02%
2024/10/21	2	57.40	1	57.90	57.90	1	8,113	0.01%
2024/10/18	2	54.90	0	0.00	54.60	2	8,044	0.02%
2024/10/17	3	55.53	3	55.77	55.50	0	8,053	0.00%
2024/10/16	3	55.20	0	0.00	55.10	3	8,058	0.04%
2024/10/15	2	54.90	0	0.00	54.30	2	8,049	0.02%
2024/10/14	0	0.00	1	54.70	55.20	-1	8,045	-0.01%
2024/10/11	0	0.00	120	54.62	55.00	-120	8,024	-1.50%	大賣/鉅額交易
2024/10/09	64	56.19	4	55.20	55.30	60	8,011	0.75%
2024/10/08	6	56.80	2.2	58.48	56.60	3.8	7,974	0.05%
2024/10/07	1	60.20	0	0.00	59.80	1	7,894	0.01%
2024/10/04	10	62.02	2.2	62.83	61.20	7.9	7,849	0.10%
2024/10/01	4	60.55	0	0.00	61.00	4	7,691	0.05%
2024/09/30	0.1	60.10	0	0.00	59.90	0.1	7,645	0.00%
2024/09/27	4	62.23	6.1	61.81	61.30	-2.1	7,626	-0.03%
2024/09/26	3	60.57	4.7	61.23	59.90	-1.7	7,495	-0.02%
2024/09/25	7.7	61.70	1	61.40	61.40	6.7	7,397	0.09%
2024/09/24	2	61.70	4	61.40	61.10	-2	7,335	-0.03%
2024/09/23	3	61.53	30.1	61.57	61.20	-27.1	7,301	-0.37%
2024/09/20	4	63.25	8	62.80	62.40	-4	7,277	-0.05%
2024/09/19	0	0.00	1	62.40	64.20	-1	7,245	-0.01%
2024/09/18	48.2	64.96	21	64.91	62.20	27.2	7,173	0.38%
2024/09/16	8.2	66.09	8	65.80	65.20	0.2	7,120	0.00%
2024/09/13	67	67.57	28	67.12	68.00	39	7,033	0.55%
2024/09/12	34	68.14	4	68.15	68.90	30	6,719	0.45%
2024/09/11	10	63.71	5	63.52	64.00	5	6,677	0.07%
2024/09/10	2	61.50	0	0.00	63.00	2	6,842	0.03%
2024/09/09	2	63.00	2	63.80	65.60	0	6,853	0.00%
2024/09/06	10.1	64.85	1	64.50	64.60	9.1	7,062	0.13%
2024/09/05	4	67.23	3	68.63	66.50	1	7,056	0.01%
2024/09/04	5	65.38	4	66.40	67.00	1	6,993	0.01%
2024/09/03	1	69.70	4	69.43	69.20	-3	6,974	-0.04%
2024/09/02	2	69.25	31	69.89	69.20	-29	7,021	-0.41%
2024/08/30	30	69.50	3	68.67	68.60	27	6,972	0.39%
2024/08/29	10	70.13	7	70.07	70.10	3	6,895	0.04%
2024/08/28	32	70.95	22	70.31	70.10	10	6,491	0.15%
2024/08/27	48.2	68.38	65	70.25	72.70	-16.8	5,776	-0.29%
2024/08/26	13	65.65	17.4	67.20	66.10	-4.4	4,644	-0.09%
2024/08/23	9	57.33	70.3	58.36	62.20	-61.3	3,851	-1.59%
2024/08/22	9	56.60	14	55.22	56.60	-5	3,321	-0.15%
2024/08/21	51.2	51.92	0	0.00	51.70	51.2	3,185	1.61%
2024/08/16	1	52.00	1	51.90	51.50	0	3,208	0.00%
2024/08/15	1	49.60	2	50.30	50.50	-1	3,182	-0.03%
2024/08/14	1	50.00	0	0.00	49.55	1	3,172	0.03%
2024/08/07	1	49.30	0	0.00	49.95	1	3,178	0.03%
2024/08/05	0.4	48.20	4	48.00	48.30	-3.6	3,160	-0.11%
2024/08/02	2.2	52.06	0	0.00	51.60	2.2	3,166	0.07%
2024/07/31	3	55.00	0	0.00	54.60	3	3,147	0.10%
2024/07/30	1	55.00	0	0.00	55.80	1	3,129	0.03%
2024/07/19	0	0.00	4	61.30	60.30	-4	3,242	-0.12%
2024/07/18	0	62.20	0	0.00	62.40	0	3,208	0.00%
2024/07/17	1	62.80	1	62.10	62.40	0	3,171	0.00%
2024/07/16	0	0.00	1	62.30	62.40	-1	3,146	-0.03%
2024/07/15	0	0.00	2	61.30	62.30	-2	3,114	-0.06%
2024/07/12	0	0.00	1	60.50	61.10	-1	3,090	-0.03%
2024/07/11	5	61.58	0	0.00	61.50	5	3,087	0.16%
2024/07/09	0	0.00	3	61.43	61.30	-3	3,024	-0.10%
2024/07/08	7	65.10	2	63.50	63.10	5	2,949	0.17%
2024/07/05	7	62.03	14	62.13	62.50	-7	2,839	-0.25%
2024/07/03	0	0.00	1	58.90	58.80	-1	2,679	-0.04%
2024/07/01	0	0.00	2	58.25	58.50	-2	2,639	-0.08%
2024/06/28	1	58.50	0	0.00	58.20	1	2,628	0.04%
2024/06/27	2	57.80	1	57.80	57.80	1	2,613	0.04%
2024/06/26	2	58.65	7	58.89	58.50	-5	2,591	-0.19%
2024/06/25	7	57.99	2	57.30	57.70	5	2,543	0.20%
2024/06/24	9	58.63	2	58.75	58.50	7	2,501	0.28%
2024/06/21	8	59.49	9	59.56	58.30	-1	2,453	-0.04%
2024/06/20	6	59.12	8	59.04	58.80	-2	2,288	-0.09%
2024/06/18	1.5	58.80	0	0.00	57.70	1.5	2,096	0.07%
2024/06/17	13	59.06	4	58.90	58.60	9	2,026	0.44%
2024/06/14	0.9	58.08	2	57.70	57.60	-1.1	1,828	-0.06%
2024/06/13	4	58.63	3	58.47	58.90	1	1,751	0.06%
2024/06/12	2	55.80	5	56.28	56.70	-3	1,502	-0.20%
2024/06/11	0	54.80	0	0.00	55.00	0	1,423	0.00%
2024/06/07	0	0.00	6	55.20	54.00	-6	1,392	-0.43%
2024/06/06	0	0.00	3	54.67	53.80	-3	1,332	-0.23%
2024/06/05	1	51.50	0	0.00	51.80	1	1,216	0.08%
2024/06/03	1	51.50	0	0.00	51.50	1	1,220	0.08%
2024/05/30	1	52.30	1	52.60	52.30	0	1,215	0.00%
2024/05/28	0	0.00	4	54.65	53.70	-4	1,198	-0.33%
2024/05/27	4	54.63	1	54.40	54.40	3	1,181	0.25%
2024/05/22	0	0.00	1	52.40	53.90	-1	1,149	-0.09%
2024/05/20	0	0.00	1	52.30	52.30	-1	1,153	-0.09%
2024/05/09	1	53.30	0	0.00	52.30	1	1,111	0.09%
2024/05/08	0	0.00	1	53.60	53.30	-1	1,092	-0.09%
2024/05/07	1	52.80	0	0.00	53.20	1	1,034	0.10%
2024/05/06	1	51.50	0	0.00	51.50	1	969	0.10%
2024/05/03	0	0.00	2	51.10	50.80	-2	959	-0.21%
2024/05/02	2	51.85	0	0.00	51.90	2	947	0.21%
2024/04/30	0	0.00	1	51.90	51.50	-1	949	-0.11%
2024/04/29	2	51.60	2	52.15	52.50	0	932	0.00%
2024/04/26	0	0.00	5	50.00	49.65	-5	857	-0.58%
2024/04/25	12	49.20	13.5	49.55	50.50	-1.5	828	-0.19%
2024/04/15	0	0.00	3	48.05	47.90	-3	802	-0.37%
2024/04/11	0	0.00	5	47.85	48.05	-5	834	-0.60%
2024/04/10	0	0.00	1	48.00	48.20	-1	863	-0.12%
2024/04/09	0	0.00	7	48.53	48.00	-7	867	-0.81%
2024/04/08	5	47.10	1	47.30	47.60	4	864	0.46%
2024/04/03	1	46.65	0.3	46.35	46.80	0.7	893	0.08%
2024/04/02	0	0.00	3	46.40	46.60	-3	984	-0.30%
2024/03/28	0	0.00	5	46.50	46.60	-5	1,371	-0.36%
2024/03/27	0	0.00	1	46.25	46.15	-1	1,362	-0.07%
2024/03/26	2	46.00	0	0.00	45.50	2	1,356	0.15%
2024/03/21	2	45.85	0	0.00	45.80	2	1,350	0.15%
2024/03/20	0	45.85	0	0.00	45.95	0	1,353	0.00%
2024/03/19	2	45.50	0	0.00	45.60	2	1,355	0.15%
2024/03/18	1	45.40	0	0.00	45.45	1	1,357	0.07%
2024/03/15	2	45.70	0.1	46.00	45.75	1.9	1,354	0.14%
2024/03/14	0	45.95	0.5	45.90	45.80	-0.5	1,352	-0.04%
2024/03/12	1	45.55	0.2	45.80	45.75	0.8	1,345	0.06%
2024/03/08	0.2	45.16	0	0.00	45.00	0.2	1,343	0.01%
2024/03/07	1	46.25	0	0.00	45.60	1	1,331	0.08%
2024/03/06	2	46.55	1	46.55	46.55	1	1,321	0.08%
2024/02/29	0.2	45.80	0	0.00	45.60	0.2	1,280	0.02%
2024/02/23	0	0.00	1	46.50	46.50	-1	1,250	-0.08%
2024/02/22	1.2	46.75	1	46.70	46.70	0.2	1,239	0.02%
2024/02/21	3.2	47.21	1	46.75	47.00	2.2	1,222	0.18%
2024/02/16	2	48.65	103	48.52	48.70	-101	1,156	-8.73%	大賣/鉅額交易
2024/02/05	2	47.90	0	0.00	48.10	2	1,127	0.18%
2024/02/02	0	0.00	1	47.55	47.65	-1	1,120	-0.09%
2024/01/31	0	0.00	1	48.05	48.25	-1	1,104	-0.09%
2024/01/25	0	0.00	1	47.60	47.80	-1	1,095	-0.09%
2024/01/23	1	48.25	1	48.25	48.40	0	1,078	0.00%
2024/01/19	5	48.39	0	0.00	47.85	5	1,056	0.47%
2024/01/17	0	0.00	9	47.01	47.55	-9	1,042	-0.86%
2024/01/16	100	47.98	0	0.00	47.70	100	1,028	9.73%
2024/01/12	0	47.60	0	0.00	46.95	0	1,014	0.00%
2024/01/11	0	0.00	1	47.45	47.75	-1	1,003	-0.10%
2024/01/10	1	46.35	0	0.00	46.05	1	986	0.10%
2024/01/09	1	47.10	0	0.00	47.00	1	975	0.10%
2024/01/08	0.3	46.32	0	0.00	46.05	0.3	941	0.03%
2024/01/04	0	0.00	2	47.05	46.30	-2	898	-0.22%
2024/01/02	0	0.00	2.2	48.40	48.50	-2.2	849	-0.26%
2023/12/29	1	49.20	1.4	49.09	49.05	-0.4	824	-0.04%
2023/12/28	3	49.83	3	49.90	49.90	0	779	0.00%
2023/12/27	2	49.93	13.2	50.38	50.80	-11.2	683	-1.64%
2023/12/26	7	47.55	1	48.25	47.10	6	453	1.32%
2023/12/25	0	0.00	11	44.09	45.00	-11	309	-3.56%
2023/12/22	0	0.00	25	43.27	43.25	-25	287	-8.69%
2023/12/21	0	0.00	10	43.33	43.25	-10	289	-3.45%
2023/12/18	0	0.00	3	43.32	43.40	-3	288	-1.04%
2023/12/14	2	43.20	0	0.00	43.20	2	288	0.69%
2023/12/06	0.3	43.06	0	0.00	42.95	0.3	301	0.10%
2023/11/27	1	42.45	0	0.00	42.30	1	351	0.28%
2023/11/13	15.3	41.75	0.1	41.90	41.80	15.2	401	3.78%
2023/11/09	1	41.90	0	0.00	41.75	1	409	0.24%
2023/11/03	1	41.90	0	0.00	41.65	1	423	0.24%
2023/11/01	2	40.63	0	0.00	41.05	2	418	0.48%
2023/10/27	0	0.00	1	42.00	41.85	-1	403	-0.25%
2023/10/26	1	42.15	0	0.00	42.10	1	404	0.25%
2023/10/23	1	41.00	0	0.00	40.95	1	397	0.25%
2023/10/20	1	40.70	0	0.00	41.15	1	391	0.26%
2023/10/19	1	41.35	0	0.00	41.50	1	388	0.26%
2023/10/18	12	41.67	0	0.00	42.05	12	386	3.10%
2023/10/17	10	42.63	0	0.00	42.30	10	378	2.65%
2023/10/16	5	42.72	0	0.00	42.65	5	379	1.32%
2023/10/13	5	42.72	2	42.85	42.85	3	383	0.78%
2023/10/11	0	0.00	1	42.40	42.40	-1	381	-0.26%
2023/09/25	3	43.00	0	0.00	43.00	3	380	0.79%
2023/09/18	0.1	44.00	0	0.00	44.30	0.1	362	0.03%
2023/09/11	0.2	44.00	0	0.00	44.10	0.2	353	0.06%
2023/09/07	0	0.00	0.1	44.75	44.60	-0.1	343	-0.02%
2023/09/06	0	0.00	0.1	44.40	44.35	-0.1	332	-0.04%
2023/08/31	0	0.00	8	43.85	43.80	-8	320	-2.50%
2023/08/18	4	41.70	0	0.00	41.80	4	264	1.51%
2023/08/17	1	41.50	0	0.00	42.30	1	260	0.38%
2023/08/10	1	42.00	0	0.00	42.45	1	241	0.41%
2023/08/02	0	0.00	2	41.90	42.10	-2	223	-0.89%
2023/07/31	0	0.00	3	41.80	42.05	-3	219	-1.37%
2023/07/28	1	41.80	0	0.00	41.90	1	214	0.47%
2023/07/25	1	41.80	7	41.70	41.70	-6	210	-2.85%
2023/07/20	0.2	42.50	0	0.00	42.55	0.2	204	0.10%
2023/07/07	1	41.45	1	41.40	41.40	0	192	0.00%
2023/07/06	1	44.05	0	0.00	44.10	1	187	0.53%
2023/07/05	5	43.75	0	0.00	43.80	5	175	2.85%
2023/07/04	1	43.50	0	0.00	43.70	1	173	0.58%
2023/06/15	0	0.00	1	43.70	43.75	-1	159	-0.63%
2023/05/05	0	0.00	0.9	42.15	42.05	-0.9	161	-0.53%
2023/05/04	0	0.00	0.2	42.15	42.30	-0.2	163	-0.09%
2023/05/03	0.1	41.35	5	42.54	42.55	-4.9	163	-3.00%
2023/05/02	1.1	41.48	0.2	42.45	41.55	0.9	156	0.58%
2023/04/28	4	42.35	0	0.00	42.00	4	154	2.60%
2023/03/24	0	42.90	0	0.00	42.90	0	145	0.00%
2023/03/17	0	42.30	0	0.00	41.85	0	141	0.00%
2023/03/16	0	0.00	1	42.15	42.05	-1	139	-0.72%
2023/03/15	1	42.55	1	42.60	42.70	0	136	0.00%
2023/03/13	1	42.40	0	0.00	42.65	1	132	0.76%
2023/03/10	0	0.00	3	42.40	42.35	-3	126	-2.37%
2023/03/09	3	42.97	15	43.30	42.90	-12	123	-9.74%
2023/03/08	0	0.00	4	43.01	43.85	-4	118	-3.39%
2023/03/07	0	0.00	31	42.51	42.65	-31	108	-28.58%
2023/03/01	0	0.00	1	42.55	42.55	-1	108	-0.92%
2023/02/24	1	42.70	0	0.00	42.70	1	109	0.91%
2023/02/14	0	0.00	2	42.10	42.00	-2	129	-1.55%
2023/02/13	0	0.00	2	42.00	41.75	-2	130	-1.53%
2023/02/08	0	0.00	0.3	42.05	42.45	-0.3	132	-0.24%
2023/02/02	0	0.00	1	42.10	42.10	-1	143	-0.70%
2023/01/30	1	41.25	0	0.00	41.25	1	156	0.64%
2023/01/17	2	40.95	1	41.10	41.10	1	161	0.62%
2023/01/16	2	41.10	1	41.10	41.20	1	165	0.60%
2023/01/13	0	0.00	1	41.25	41.20	-1	168	-0.60%
2023/01/12	4	41.20	0	0.00	41.15	4	199	2.01%
2023/01/11	1	41.50	0	0.00	41.45	1	199	0.50%
2023/01/09	1	41.40	0	0.00	41.70	1	204	0.49%
2023/01/06	2	41.35	0	0.00	41.35	2	203	0.98%
2023/01/03	1	40.85	0	0.00	40.85	1	210	0.48%
2022/12/30	3	40.55	0	0.00	41.20	3	211	1.42%
2022/12/29	2	40.50	0	0.00	40.80	2	211	0.94%
2022/12/23	3.1	41.07	0	0.00	41.00	3.1	212	1.46%
2022/12/19	0	0.00	3	41.60	41.95	-3	216	-1.39%
2022/12/16	35	41.25	0	0.00	41.10	35	215	16.27%
2022/12/15	2	41.63	0	0.00	41.80	2	213	0.94%
2022/12/08	0.1	41.25	0	0.00	41.40	0.1	220	0.05%
2022/12/07	0.1	41.88	10	41.45	41.55	-9.9	222	-4.46%
2022/12/06	0	0.00	3	42.37	42.30	-3	222	-1.35%
2022/12/05	3	42.85	0	0.00	42.90	3	225	1.33%
2022/12/02	1	42.75	0	0.00	42.80	1	227	0.44%
2022/11/30	1	42.40	0	0.00	42.50	1	228	0.44%
2022/11/25	1	42.30	0	0.00	42.30	1	230	0.43%
2022/11/24	0	0.00	3	42.58	42.60	-3	232	-1.29%
2022/11/23	0	0.00	1	42.25	42.40	-1	233	-0.43%
2022/11/22	0	0.00	3	42.18	42.25	-3	235	-1.27%
2022/11/18	1	42.05	0	0.00	42.20	1	239	0.42%
2022/11/17	1	41.90	0	0.00	42.35	1	241	0.41%
2022/11/16	1	41.95	0	0.00	41.75	1	240	0.42%
2022/11/15	1	42.00	0	0.00	42.30	1	238	0.42%
2022/11/14	0	0.00	5	42.27	42.30	-5	238	-2.10%
2022/11/11	3	41.58	5	42.30	41.55	-2	230	-0.87%
2022/11/10	1	41.35	0	0.00	41.55	1	230	0.43%
2022/11/09	3	41.65	0	0.00	41.55	3	230	1.30%
2022/11/08	0	0.00	4	41.59	41.65	-4	230	-1.74%
2022/11/07	4	41.34	0	0.00	41.30	4	231	1.72%
2022/11/04	10	41.20	0	0.00	41.25	10	232	4.31%
2022/11/02	11	41.71	10	41.01	40.80	1	230	0.43%
2022/10/27	0	0.00	5.1	40.34	40.60	-5.1	222	-2.27%
2022/10/26	0	0.00	15	40.15	40.00	-15	221	-6.77%
2022/10/25	0	0.00	25	38.95	39.00	-25	217	-11.50%
2022/10/24	0	0.00	9	38.63	38.55	-9	212	-4.23%
2022/10/21	2	37.20	0	0.00	36.90	2	211	0.94%
2022/10/20	24	37.46	0	0.00	36.90	24	211	11.33%
2022/10/17	2	38.00	0	0.00	39.35	2	190	1.05%
2022/10/13	7	37.99	0	0.00	37.85	7	197	3.54%
2022/10/11	14	38.85	1	38.70	38.70	13	208	6.24%
2022/10/06	0	0.00	1	40.55	40.60	-1	213	-0.47%
2022/09/30	1	39.55	0	0.00	39.55	1	230	0.43%
2022/09/27	1	39.50	0	0.00	39.65	1	248	0.40%
2022/09/23	1	40.35	0	0.00	40.60	1	253	0.39%
2022/09/21	1	40.60	0	0.00	40.70	1	257	0.39%
2022/09/16	2	41.20	0	0.00	41.40	2	257	0.78%
2022/09/05	0.1	40.95	0	0.00	40.80	0.1	259	0.04%
2022/09/01	10	40.85	0	0.00	40.80	10	259	3.85%
2022/08/31	1	40.90	0	0.00	40.90	1	258	0.39%
2022/08/30	1	40.90	0	0.00	40.90	1	259	0.39%
2022/08/29	0	0.00	1	41.15	41.10	-1	255	-0.39%
2022/08/26	1	41.10	0	0.00	41.10	1	252	0.40%
2022/08/25	0.1	41.25	0	0.00	41.15	0.1	251	0.02%
2022/08/19	1	41.55	0	0.00	41.70	1	256	0.39%
2022/08/05	1	40.90	0	0.00	40.95	1	285	0.35%
2022/08/04	1	40.60	0	0.00	40.75	1	285	0.35%
2022/07/29	0	41.20	0	0.00	41.15	0	276	0.01%
2022/07/28	0	0.00	7	41.16	41.20	-7	276	-2.53%
2022/07/26	7	40.45	0	0.00	40.35	7	268	2.60%
2022/07/25	1	40.60	2	40.65	40.60	-1	267	-0.37%
2022/07/21	2	40.80	1	40.65	41.00	1	269	0.37%
2022/07/19	0	42.90	0	0.00	43.20	0	264	0.01%
2022/07/11	1	41.60	1	41.95	42.00	0	244	0.00%
2022/07/06	1	42.45	0	0.00	41.75	1	233	0.43%
2022/07/05	0	0.00	1	43.60	43.15	-1	227	-0.44%
2022/07/01	1	43.65	0	0.00	43.65	1	218	0.46%
2022/06/15	0	46.00	0	0.00	46.70	0	237	0.00%
2022/06/08	0	0.00	1	46.60	46.90	-1	275	-0.36%
2022/06/07	0	0.00	1	46.80	46.60	-1	283	-0.35%
2022/06/06	0	0.00	2	46.85	46.90	-2	290	-0.69%
2022/06/02	0	0.00	1	47.00	46.80	-1	305	-0.33%
2022/05/30	0	0.00	2	47.18	47.05	-2	321	-0.62%
2022/05/27	2	47.00	0	0.00	46.95	2	321	0.62%
2022/05/26	1	47.10	5	47.25	46.80	-4	325	-1.23%
2022/05/25	3	47.15	0	0.00	47.20	3	327	0.91%
2022/05/24	0.1	46.50	0	0.00	46.55	0.1	334	0.03%
2022/05/23	0	0.00	1	46.85	47.00	-1	345	-0.29%
2022/05/20	0.2	46.75	1	47.25	46.90	-0.8	364	-0.22%
2022/05/13	0	0.00	1	44.90	45.10	-1	402	-0.25%
2022/05/10	6	43.78	5	44.50	45.10	1	413	0.24%
2022/05/03	1	43.60	0	0.00	43.90	1	427	0.23%
2022/04/13	0	0.00	1	44.40	44.35	-1	460	-0.22%
2022/04/11	2	44.28	0	0.00	44.75	2	465	0.43%
2022/03/30	0.2	45.05	0	0.00	45.35	0.2	502	0.04%
2022/03/23	0	45.70	0	0.00	45.65	0	495	0.00%
2022/03/22	0	0.00	7	45.32	45.50	-7	491	-1.42%
2022/03/21	0	0.00	2	44.88	45.25	-2	491	-0.41%
2022/03/18	3	44.28	0	0.00	44.45	3	490	0.61%
2022/03/17	1	44.05	0	0.00	44.20	1	494	0.20%
2022/03/16	1	43.50	0	0.00	43.50	1	491	0.20%
2022/03/11	1	44.50	0	0.00	44.35	1	470	0.21%
2022/03/10	1	44.90	1	45.10	44.90	0	466	0.00%
2022/03/09	1	44.85	0	0.00	44.85	1	462	0.22%
2022/03/08	0	0.00	1	44.80	45.15	-1	461	-0.22%
2022/03/07	2	45.40	0	0.00	45.15	2	451	0.44%
2022/03/04	1.3	45.93	0	0.00	46.25	1.3	449	0.29%
2022/03/03	0.2	46.23	1	46.30	46.30	-0.8	451	-0.18%
2022/03/02	0	0.00	1	46.25	46.20	-1	471	-0.21%
2022/02/24	0	0.00	15	46.00	45.75	-15	469	-3.19%
2022/02/23	11.1	45.99	0	0.00	46.35	11.1	461	2.41%
2022/02/22	6	46.10	1	46.35	46.10	5	453	1.10%
2022/02/21	1	47.70	31	47.34	47.45	-30	434	-6.90%
2022/02/16	7	46.00	0	0.00	46.05	7	402	1.74%
2022/02/15	25.1	46.02	0	0.00	45.95	25.1	398	6.31%
2022/02/09	0.2	46.70	0	0.00	46.90	0.2	421	0.06%
2022/01/24	0	0.00	1	46.45	46.45	-1	445	-0.22%
2022/01/21	0	0.00	2	46.45	46.50	-2	440	-0.45%
2022/01/20	1	47.00	0	0.00	47.00	1	444	0.22%
2022/01/04	1	47.65	0	0.00	47.15	1	464	0.22%
2021/12/29	0	0.00	0	47.55	47.55	0	455	0.00%
2021/12/28	0	0.00	3	47.38	47.60	-3	454	-0.66%
2021/12/24	1	46.55	1	47.10	47.05	0	462	0.00%
2021/12/23	0	0.00	1	46.45	46.60	-1	459	-0.22%
2021/12/21	0	0.00	1	45.85	46.00	-1	469	-0.21%
2021/12/20	3	45.77	0	0.00	45.80	3	470	0.64%
2021/12/17	2	45.90	0	0.00	45.65	2	470	0.43%
2021/12/15	1	46.10	0	0.00	46.10	1	477	0.21%
2021/12/14	2	46.65	0	0.00	46.50	2	479	0.42%
2021/12/13	0	0.00	2	46.98	47.15	-2	480	-0.42%
2021/12/09	1	46.00	0	0.00	46.15	1	491	0.20%
2021/12/06	1	47.10	0	0.00	46.95	1	489	0.20%
2021/11/30	0	0.00	2	47.48	47.45	-2	506	-0.40%
2021/11/29	0	0.00	3	47.10	46.80	-3	510	-0.59%
2021/11/26	1	47.15	1	47.05	47.10	0	519	0.00%
2021/11/25	0	0.00	3	46.72	46.45	-3	512	-0.59%
2021/11/24	0	0.00	1	46.25	46.35	-1	515	-0.19%
2021/11/23	1	46.10	0	0.00	46.10	1	517	0.19%
2021/11/22	1	45.95	0	0.00	46.45	1	524	0.19%
2021/11/19	4	46.14	0	0.00	46.10	4	531	0.75%
2021/11/18	0	0.00	1	46.05	46.15	-1	538	-0.19%
2021/11/17	1	46.10	0	0.00	46.25	1	547	0.18%
2021/11/16	1	46.15	0	0.00	46.25	1	572	0.17%
2021/11/11	2	45.28	0	0.00	45.25	2	634	0.32%
2021/11/10	1	45.50	0	0.00	45.45	1	652	0.15%
2021/11/09	4	45.01	0	0.00	45.05	4	678	0.59%
2021/11/08	1	45.45	10	45.10	45.20	-9	714	-1.26%
2021/11/05	5	47.30	0	0.00	47.20	5	700	0.71%
2021/11/04	0	0.00	11	48.05	48.25	-11	705	-1.56%
2021/11/03	1	47.15	0	0.00	47.20	1	706	0.14%
2021/11/02	1	47.75	0	0.00	46.95	1	719	0.14%
2021/11/01	0	0.00	3	47.60	47.45	-3	734	-0.41%
2021/10/29	0	0.00	6	47.67	47.65	-6	754	-0.80%
2021/10/28	0	0.00	1	47.80	47.45	-1	812	-0.12%
2021/10/27	2	47.05	0	0.00	47.20	2	837	0.24%
2021/10/20	1	46.75	30	46.70	46.95	-29	1,054	-2.75%
2021/10/19	0	0.00	2	46.60	46.70	-2	1,064	-0.19%
2021/10/15	0	0.00	15	45.83	45.95	-15	1,096	-1.37%
2021/10/14	0	0.00	20	45.18	45.00	-20	1,124	-1.78%
2021/10/05	1	43.60	0	0.00	45.00	1	1,595	0.06%
2021/10/04	11	44.40	0	0.00	44.05	11	1,613	0.68%
2021/10/01	2	45.48	60	45.09	44.95	-58	1,620	-3.58%
2021/09/30	0	0.00	8	46.30	46.25	-8	1,626	-0.49%
2021/09/29	1	46.15	0	0.00	46.20	1	1,647	0.06%
2021/09/24	0	0.00	10	47.15	47.05	-10	1,718	-0.58%
2021/09/23	1	46.80	2	47.20	46.80	-1	1,735	-0.06%
2021/09/22	5	46.58	1	46.40	46.40	4	1,756	0.23%
2021/09/14	0	0.00	2	47.30	47.85	-2	1,833	-0.11%
2021/09/09	0	0.00	1	47.15	47.20	-1	1,874	-0.05%
2021/09/06	7	48.50	0	0.00	48.20	7	1,912	0.37%
2021/09/03	1	48.70	0	0.00	48.80	1	1,927	0.05%
2021/09/02	1	49.60	0	0.00	49.00	1	1,931	0.05%
2021/09/01	5	49.65	0	0.00	49.60	5	1,928	0.26%
2021/08/31	10	47.83	0	0.00	48.00	10	1,917	0.52%
2021/08/30	1	48.40	0	0.00	48.45	1	1,909	0.05%
2021/08/27	4	48.15	0	0.00	48.10	4	1,911	0.21%
2021/08/25	8	48.20	0	0.00	48.50	8	1,918	0.42%
2021/08/24	1	47.65	1	47.70	47.75	0	1,919	0.00%
2021/08/23	4	47.13	1	47.15	47.20	3	1,924	0.16%
2021/08/20	25	46.77	1	47.70	46.45	24	1,924	1.25%
2021/08/19	12	47.68	0	0.00	47.50	12	1,907	0.63%
2021/08/18	20	47.38	0	0.00	49.00	20	1,895	1.06%
2021/08/17	58	48.10	0	0.00	47.95	58	1,882	3.08%
2021/08/16	1	48.00	0	0.00	49.10	1	1,862	0.05%
2021/08/13	28	49.89	1	49.20	49.20	27	1,846	1.46%
2021/08/11	3	52.80	0	0.00	53.00	3	1,811	0.17%
2021/08/10	2	53.70	0	0.00	53.70	2	1,811	0.11%
2021/08/09	2	54.90	2	55.25	54.20	0	1,833	0.00%
2021/08/06	1	55.00	0	0.00	55.00	1	1,842	0.05%
2021/08/05	0	0.00	2	54.40	54.40	-2	1,894	-0.11%
2021/08/04	1	54.30	0	0.00	53.90	1	1,925	0.05%
2021/08/03	11.2	53.99	0	0.00	53.90	11.2	1,950	0.57%
2021/08/02	2	55.60	0	0.00	55.30	2	1,928	0.10%
2021/07/30	3	56.17	2	56.90	55.60	1	1,922	0.05%
2021/07/29	1	57.60	0	0.00	57.50	1	1,920	0.05%
2021/07/28	0	0.00	2	55.60	57.30	-2	1,926	-0.10%
2021/07/26	0	0.00	31	58.59	57.90	-31	1,983	-1.56%
2021/07/22	1	54.20	1	54.20	54.80	0	2,010	0.00%
2021/07/21	4	53.40	0	0.00	53.40	4	2,043	0.20%
2021/07/20	1	54.00	1	53.70	53.60	0	2,095	0.00%
2021/07/19	1	55.10	12	55.20	55.00	-11	2,088	-0.53%
2021/07/16	9	56.49	1	55.60	56.00	8	2,095	0.38%
2021/07/15	49	59.12	27	57.60	56.40	22	2,098	1.05%
2021/07/14	0	0.00	3.1	58.34	58.90	-3.1	1,918	-0.16%
2021/07/13	2	56.00	0	0.00	55.40	2	1,794	0.11%
2021/07/12	0	0.00	1	55.80	55.70	-1	1,770	-0.06%
2021/07/09	0	0.00	35	55.27	55.60	-35	1,752	-2.00%
2021/07/07	0	0.00	15	55.03	55.10	-15	1,764	-0.85%
2021/07/06	0	0.00	1	55.40	55.10	-1	1,766	-0.06%
2021/07/05	0	0.00	3	55.00	54.70	-3	1,772	-0.17%
2021/07/02	0	0.00	15	54.00	53.60	-15	1,794	-0.84%
2021/07/01	2	53.10	0	0.00	53.40	2	1,802	0.11%
2021/06/30	2	52.80	1	54.10	53.50	1	1,798	0.06%
2021/06/29	0	0.00	10	53.70	53.80	-10	1,799	-0.56%
2021/06/28	0	0.00	7	53.49	53.50	-7	1,819	-0.38%
2021/06/25	1	52.70	1	53.00	52.70	0	1,812	0.00%
2021/06/24	0	0.00	1	52.50	52.40	-1	1,811	-0.06%
2021/06/23	0	0.00	5	51.90	52.00	-5	1,781	-0.28%
2021/06/18	1	51.10	2	50.80	50.70	-1	1,753	-0.06%
2021/06/17	2.2	51.08	0	0.00	51.10	2.2	1,749	0.13%
2021/06/16	13	50.00	0	0.00	49.50	13	1,743	0.75%
2021/06/15	0	0.00	2	50.35	50.30	-2	1,739	-0.11%
2021/06/11	3	49.70	0	0.00	49.95	3	1,738	0.17%
2021/06/10	0	0.00	2	48.80	49.00	-2	1,736	-0.12%
2021/06/09	3	48.00	0	0.00	47.90	3	1,739	0.17%
2021/06/08	0	0.00	1	48.10	48.30	-1	1,767	-0.06%
2021/06/02	2	48.25	0	0.00	48.50	2	1,899	0.11%
2021/05/31	0	0.00	22	48.36	48.70	-22	1,946	-1.13%
2021/05/28	0	0.00	8	47.49	47.50	-8	1,945	-0.41%
2021/05/27	0	0.00	1	46.40	47.10	-1	1,963	-0.05%
2021/05/26	2	46.90	1	46.70	46.85	1	1,982	0.05%
2021/05/25	0	0.00	20	47.21	46.75	-20	2,026	-0.99%
2021/05/20	2	45.28	0	0.00	45.20	2	2,047	0.10%
2021/05/19	3	45.42	0	0.00	45.50	3	2,050	0.15%
2021/05/18	23	45.62	1	46.30	46.45	22	2,033	1.08%
2021/05/17	8	44.61	0	0.00	43.80	8	2,032	0.39%
2021/05/14	10	47.20	5	47.00	46.25	5	2,004	0.25%
2021/05/13	36	45.94	1	45.00	44.85	35	1,988	1.76%
2021/05/11	3	49.27	155	48.45	48.15	-152	1,886	-8.06%	大賣/鉅額交易
2021/05/10	41	50.16	0	0.00	50.10	41	1,847	2.22%
2021/05/07	3	50.93	0	0.00	51.00	3	1,824	0.16%
2021/05/06	67	50.51	0	0.00	50.40	67	1,809	3.70%
2021/05/05	38	50.82	0	0.00	50.70	38	1,787	2.13%
2021/05/04	8	51.38	192	51.62	51.50	-184	1,751	-10.51%	大賣/鉅額交易
2021/05/03	35	55.42	1	55.70	53.20	34	1,696	2.00%
2021/04/29	1	58.10	12	58.54	58.00	-11	1,640	-0.67%
2021/04/28	2	56.60	4	56.99	57.30	-2	1,549	-0.13%
2021/04/27	1	55.60	2	56.75	57.00	-1	1,527	-0.07%
2021/04/26	3	56.13	0	0.00	55.80	3	1,482	0.20%
2021/04/22	13	54.08	1	55.90	53.60	12	1,456	0.82%
2021/04/21	0	0.00	1	55.50	55.20	-1	1,430	-0.07%
2021/04/20	0	0.00	6	54.83	54.50	-6	1,395	-0.43%
2021/04/19	7	53.11	0	0.00	53.30	7	1,368	0.51%
2021/04/16	2	52.90	0	0.00	53.00	2	1,362	0.15%
2021/04/15	5	52.50	0	0.00	52.50	5	1,365	0.37%
2021/04/14	18	51.84	0	0.00	52.30	18	1,395	1.29%
2021/04/13	45	53.14	30	53.00	52.70	15	1,401	1.07%
2021/04/12	35	53.92	0	0.00	53.70	35	1,393	2.51%
2021/04/09	54	54.53	0	0.00	54.50	54	1,376	3.92%
2021/04/08	68	54.72	5	54.78	54.90	63	1,348	4.67%
2021/04/07	0	0.00	1	53.70	53.60	-1	1,293	-0.08%
2021/04/06	0	0.00	5	52.92	52.80	-5	1,270	-0.39%
2021/04/01	0	0.00	3	53.30	53.20	-3	1,258	-0.24%
2021/03/31	1	53.40	0	0.00	53.20	1	1,258	0.08%
2021/03/29	1	52.10	0	0.00	52.00	1	1,245	0.08%
2021/03/19	5	51.60	0	0.00	52.00	5	1,237	0.40%
2021/03/18	1	52.60	1	52.80	52.60	0	1,225	0.00%
2021/03/15	27	52.38	0	0.00	52.30	27	1,241	2.18%
2021/03/12	4	51.80	0	0.00	52.40	4	1,233	0.32%
2021/03/11	1	50.20	1	50.20	51.00	0	1,220	0.00%
2021/03/10	1	50.50	0	0.00	50.30	1	1,194	0.08%
2021/03/09	3	50.00	0	0.00	50.40	3	1,179	0.25%
2021/03/08	2	50.95	0	0.00	51.00	2	1,154	0.17%
2021/03/05	5	51.60	0	0.00	51.50	5	1,130	0.44%
2021/03/04	1	52.20	0	0.00	52.50	1	1,108	0.09%
2021/02/26	2	51.95	0	0.00	52.10	2	1,193	0.17%
2021/02/24	7	53.27	0	0.00	53.30	7	1,217	0.57%
2021/02/23	1	52.30	0	0.00	52.90	1	1,231	0.08%
2021/02/22	0	0.00	1	53.00	52.90	-1	1,248	-0.08%
2021/02/18	0	0.00	0.1	52.70	53.00	-0.1	1,275	-0.01%
2021/02/05	0.1	51.80	0	0.00	51.80	0.1	1,375	0.01%
2021/02/02	1.1	51.32	30	50.99	51.50	-28.9	1,480	-1.95%
2021/02/01	4	51.18	0	0.00	51.00	4	1,487	0.27%
2021/01/29	1	52.90	0	0.00	51.80	1	1,500	0.07%
2021/01/28	1	53.50	0	0.00	53.90	1	1,522	0.07%
2021/01/27	0	0.00	6	54.83	55.10	-6	1,550	-0.39%
2021/01/25	1	53.30	0	0.00	53.20	1	1,601	0.06%
2021/01/20	3	52.07	0	0.00	51.80	3	1,626	0.18%
2021/01/19	0	0.00	1	53.40	53.70	-1	1,610	-0.06%
2021/01/18	1	52.30	2	52.70	53.20	-1	1,605	-0.06%
2021/01/15	3	54.93	0	0.00	54.10	3	1,587	0.19%
2021/01/12	1	54.50	0	0.00	53.80	1	1,553	0.06%
2021/01/07	5	56.08	5	55.96	55.60	0	1,538	0.00%
2021/01/06	1	56.00	0	0.00	55.10	1	1,514	0.07%
2020/12/31	0	0.00	1	54.80	54.60	-1	1,476	-0.07%
2020/12/29	3	54.20	0	0.00	54.30	3	1,493	0.20%
2020/12/28	0	0.00	1	55.00	54.90	-1	1,489	-0.07%
2020/12/25	0	0.00	1	55.00	54.90	-1	1,488	-0.07%
2020/12/24	1	55.00	1	55.20	54.70	0	1,478	0.00%
2020/12/22	0	0.00	1	54.20	53.30	-1	1,461	-0.07%
2020/12/11	1	53.60	0	0.00	54.20	1	1,508	0.07%
2020/12/10	1	55.40	0	0.00	55.20	1	1,498	0.07%
2020/12/08	1	54.50	0	0.00	54.70	1	1,469	0.07%
2020/12/07	5	55.20	0	0.00	54.80	5	1,471	0.34%
2020/12/04	0.1	55.20	0	0.00	55.30	0.1	1,460	0.01%
2020/12/02	0.3	55.50	0	0.00	55.50	0.3	1,463	0.02%
2020/12/01	6	54.98	5	55.80	55.80	1	1,461	0.07%
2020/11/27	0	0.00	0	56.80	56.30	0	1,440	0.00%
2020/11/26	0	0.00	1	57.70	57.90	-1	1,393	-0.07%
2020/11/25	30	55.72	0	0.00	55.90	30	1,359	2.21%
2020/11/24	1	57.80	3	57.50	55.20	-2	1,323	-0.15%
2020/11/23	0	0.00	1	56.40	56.80	-1	1,271	-0.08%
2020/11/20	0	0.00	4	56.50	56.50	-4	1,278	-0.31%
2020/11/19	0	0.00	2	56.55	56.00	-2	1,261	-0.16%
2020/11/17	1	56.00	7	55.99	55.90	-6	1,233	-0.49%
2020/11/16	5	56.50	1.2	55.93	56.40	3.8	1,285	0.30%
2020/11/13	2	54.40	0	0.00	54.90	2	1,269	0.16%
2020/11/11	0	0.00	2	55.30	55.30	-2	1,417	-0.14%
2020/11/10	10	54.80	13	54.15	54.10	-3	1,414	-0.21%
2020/11/05	1	53.90	5	54.30	54.10	-4	1,566	-0.26%
2020/11/04	1	52.50	8	53.04	53.40	-7	1,590	-0.44%
2020/11/03	0	0.00	3	52.23	52.70	-3	1,638	-0.18%
2020/11/02	3	50.90	27	51.08	51.50	-24	1,731	-1.39%
2020/10/30	5	51.14	31	50.75	50.10	-26	1,731	-1.50%
2020/10/23	1	50.10	0	0.00	50.70	1	1,825	0.05%
2020/10/22	14	49.86	0	0.00	50.10	14	1,870	0.75%
2020/10/21	22	50.61	0	0.00	50.40	22	1,883	1.17%
2020/10/16	0	0.00	1	49.75	49.75	-1	2,096	-0.05%
2020/10/14	1	50.00	0	0.00	50.10	1	2,390	0.04%
2020/10/13	2	50.75	1	50.70	50.70	1	2,444	0.04%
2020/10/05	15	48.90	0	0.00	49.20	15	2,842	0.53%
2020/09/30	0	0.00	1	48.75	49.00	-1	2,937	-0.03%
2020/09/28	2	48.80	40	49.26	49.00	-38	3,160	-1.20%
2020/09/24	0	0.00	1	49.80	49.25	-1	3,290	-0.03%
2020/09/23	1	49.75	1	50.10	50.10	0	3,308	0.00%
2020/09/22	4	50.05	0	0.00	50.10	4	3,321	0.12%
2020/09/17	0.3	52.20	0	0.00	52.20	0.3	3,342	0.01%
2020/09/15	1	51.60	0	0.00	51.80	1	3,358	0.03%
2020/09/08	2	50.75	3	51.00	50.90	-1	3,408	-0.03%
2020/09/03	1	51.90	3	51.90	52.00	-2	3,417	-0.06%
2020/09/02	5	51.80	0	0.00	51.80	5	3,422	0.15%
2020/08/28	40	52.34	0	0.00	52.10	40	3,522	1.14%
2020/08/27	1	52.00	0	0.00	51.90	1	3,533	0.03%
2020/08/25	0	0.00	1	52.10	52.10	-1	3,516	-0.03%
2020/08/20	1	51.30	0	0.00	50.50	1	3,527	0.03%
2020/08/19	8	54.35	1	57.00	53.90	7	3,463	0.20%
2020/08/18	0	0.00	55	55.13	56.70	-55	3,414	-1.61%
2020/08/17	3	55.90	7	56.21	57.00	-4	3,336	-0.12%
2020/08/14	0	0.00	6	54.48	54.70	-6	3,213	-0.19%
2020/08/13	0	0.00	8	53.88	54.30	-8	3,181	-0.25%
2020/08/12	3	53.50	5	53.38	53.50	-2	3,112	-0.06%
2020/08/11	0	0.00	1	51.80	51.50	-1	3,057	-0.03%
2020/08/10	1	52.20	1	52.30	51.90	0	3,023	0.00%
2020/08/07	9	51.54	6	52.00	51.60	3	2,997	0.10%
2020/08/06	53	52.35	10	53.03	53.70	43	2,945	1.46%
2020/08/05	7	51.40	0	0.00	51.50	7	2,844	0.25%
2020/08/04	3	50.60	7	50.91	51.20	-4	2,873	-0.14%
2020/08/03	9	50.38	0	0.00	50.10	9	2,890	0.31%
2020/07/31	9	51.63	0	0.00	51.30	9	2,899	0.31%
2020/07/29	1	51.20	0.1	51.40	51.40	0.9	2,908	0.03%
2020/07/28	2	52.40	3	51.60	51.10	-1	2,907	-0.03%
2020/07/27	6	52.65	0	0.00	52.50	6	2,887	0.21%
2020/07/24	6	52.65	4	52.95	52.70	2	2,897	0.07%
2020/07/23	1	55.70	0	0.00	55.40	1	2,847	0.04%
2020/07/22	1	56.20	9	56.43	56.30	-8	2,817	-0.28%
2020/07/21	16	56.08	10	56.00	56.50	6	2,727	0.22%
2020/07/20	0	0.00	2.1	51.84	53.50	-2.1	2,554	-0.08%
2020/07/17	2	51.10	0	0.00	50.60	2	2,475	0.08%
2020/07/16	0	0.00	2	53.05	53.50	-2	2,482	-0.08%
2020/07/15	1	54.20	2	55.00	53.00	-1	2,559	-0.04%
2020/07/14	2	54.95	1	55.40	55.30	1	2,559	0.04%
2020/07/13	0	0.00	7	55.66	55.70	-7	2,498	-0.28%
2020/07/10	5	54.90	1	53.80	53.90	4	2,402	0.17%
2020/07/09	0	0.00	1	53.50	53.70	-1	2,302	-0.04%
2020/07/08	8	52.06	18	52.18	53.30	-10	2,217	-0.45%
2020/07/07	3	50.30	2	50.03	49.00	1	2,049	0.05%
2020/07/06	1	48.40	6	49.33	49.65	-5	2,006	-0.25%
2020/07/03	2	50.50	0.1	50.50	50.60	1.9	1,985	0.10%
2020/07/02	1	49.65	0	49.50	49.75	1	1,963	0.05%
2020/07/01	1	49.00	9	49.44	48.90	-8	1,941	-0.41%
2020/06/19	2	47.60	0	0.00	47.15	2	1,945	0.10%
2020/06/17	2	46.80	2	47.10	46.60	0	1,938	0.00%
2020/06/16	2.1	46.53	2	46.70	46.70	0.1	1,980	0.01%
2020/06/09	5	46.68	3	46.50	46.50	2	2,251	0.09%
2020/06/08	1	46.50	3	47.07	46.80	-2	2,309	-0.09%
2020/06/05	17	48.12	16	48.45	48.55	1	2,298	0.04%
2020/06/03	1	47.70	1	47.40	47.40	0	2,368	0.00%
2020/06/02	3	47.25	0	0.00	47.25	3	2,401	0.12%
2020/05/29	3	47.00	3	46.95	47.00	0	2,535	0.00%
2020/05/28	2	47.58	2	47.45	46.90	0	2,648	0.00%
2020/05/27	1	46.95	1	47.90	47.75	0	2,717	0.00%
2020/05/26	1	47.05	0	0.00	46.95	1	2,786	0.04%
2020/05/19	0	0.00	3	46.82	46.70	-3	2,937	-0.10%
2020/05/18	2	47.00	0	0.00	46.45	2	2,944	0.07%
2020/05/15	2	48.08	2	48.33	47.55	0	3,001	0.00%
2020/05/14	3	49.28	0	0.00	48.05	3	3,098	0.10%
2020/05/13	5	48.80	0	0.00	49.70	5	3,138	0.16%
2020/05/12	0	0.00	1	48.60	48.50	-1	3,147	-0.03%
2020/05/08	6	48.89	6	48.90	48.90	0	3,149	0.00%
2020/05/07	1	49.10	4.1	48.56	48.05	-3.1	3,155	-0.10%
2020/05/05	4	47.39	2	47.25	47.05	2	3,154	0.06%
2020/05/04	1	45.65	6	46.45	46.45	-5	3,166	-0.16%
2020/04/30	1	47.10	0	0.00	46.75	1	3,201	0.03%
2020/04/29	2.1	47.03	6	46.66	46.70	-3.9	3,237	-0.12%
2020/04/24	1	45.15	0	0.00	45.00	1	3,312	0.03%
2020/04/22	0	0.00	2	44.98	45.30	-2	3,348	-0.06%
2020/04/21	0	0.00	1	46.20	45.10	-1	3,371	-0.03%
2020/04/20	8	46.51	0	0.00	47.60	8	3,343	0.24%
2020/04/17	2	45.88	0	0.00	45.90	2	3,266	0.06%
2020/04/15	0	0.00	1	45.30	45.30	-1	3,309	-0.03%
2020/04/14	0	0.00	1	45.10	45.60	-1	3,358	-0.03%
2020/04/09	2	46.05	0	0.00	45.30	2	3,689	0.05%
2020/04/07	0	0.00	1	44.20	45.55	-1	3,776	-0.03%
2020/04/01	2	42.00	2	41.95	42.00	0	3,830	0.00%
2020/03/31	1	41.95	0	0.00	41.90	1	3,931	0.03%
2020/03/25	0	0.00	2	43.10	42.15	-2	3,958	-0.05%
2020/03/24	2	39.60	2	40.10	40.60	0	3,911	0.00%
2020/03/23	0	0.00	12	35.60	37.70	-12	3,888	-0.31%
2020/03/20	12	38.82	0	0.00	38.50	12	3,885	0.31%
2020/03/19	2	35.78	21	37.03	35.60	-19	3,858	-0.49%
2020/03/18	2	40.60	0	0.00	39.55	2	3,799	0.05%
2020/03/17	20	40.30	0	0.00	41.00	20	3,789	0.53%
2020/03/16	2	42.93	20	44.40	42.40	-18	3,815	-0.47%
2020/03/13	23	42.90	3	43.20	44.30	20	3,806	0.53%
2020/03/12	2	47.33	1	46.65	46.90	1	3,729	0.03%
2020/03/11	7	50.73	5	49.80	49.80	2	3,679	0.05%
2020/03/10	3	50.12	5	50.10	51.40	-2	3,683	-0.05%
2020/03/09	4	49.70	1	50.00	49.25	3	3,629	0.08%
2020/03/06	1	52.00	8	51.83	52.20	-7	3,593	-0.19%
2020/03/05	1	51.90	1	52.30	51.40	0	3,579	0.00%
2020/03/04	9	51.29	3.1	51.08	51.80	6	3,644	0.16%
2020/03/03	0	0.00	8	50.40	51.30	-8	3,653	-0.22%
2020/03/02	0	0.00	2	47.02	48.15	-2	3,540	-0.06%
2020/02/27	2	47.00	0	0.00	47.00	2	3,462	0.06%
2020/02/26	1	47.30	1	47.45	47.30	0	3,377	0.00%
2020/02/25	1	47.00	7	47.16	47.10	-6	3,358	-0.18%
2020/02/24	0	0.00	1	47.15	46.90	-1	3,344	-0.03%
2020/02/21	1	46.70	6	46.69	47.00	-5	3,341	-0.15%
2020/02/20	1	46.80	1	47.00	47.30	0	3,318	0.00%
2020/02/19	5	45.95	0	0.00	45.95	5	3,249	0.15%
2020/02/18	6	46.00	8	45.98	45.65	-2	3,287	-0.06%
2020/02/17	8	45.99	1	46.05	45.60	7	3,230	0.22%
2020/02/14	0	0.00	4	44.88	45.20	-4	3,117	-0.13%
2020/02/12	3	43.85	0	0.00	44.10	3	3,025	0.10%
2020/02/11	0	0.00	6	42.97	43.10	-6	2,966	-0.20%
2020/02/10	3	41.28	4	41.20	41.70	-1	2,947	-0.03%
2020/02/07	3	42.62	0	0.00	42.50	3	2,921	0.10%
2020/02/06	1	42.65	0	0.00	43.15	1	2,889	0.03%
2020/02/04	2	42.50	23	42.63	42.90	-21	2,834	-0.74%
2020/02/03	9	41.33	22	42.49	42.50	-13	2,790	-0.47%
2020/01/31	2	45.00	0	0.00	44.90	2	2,730	0.07%
2020/01/30	22	47.81	0	0.00	45.90	22	2,698	0.82%
2020/01/20	0	0.00	2	50.90	51.00	-2	2,644	-0.08%
2020/01/17	2	50.20	0	0.00	50.00	2	2,622	0.08%
2020/01/16	5	50.24	1	50.40	50.40	4	2,585	0.15%
2020/01/15	1	50.90	0	0.00	50.60	1	2,574	0.04%
2020/01/14	0	0.00	1	51.80	52.20	-1	2,532	-0.04%
2020/01/13	2	52.55	2	52.25	51.80	0	2,492	0.00%
2020/01/10	1	52.00	2	52.15	52.00	-1	2,466	-0.04%
2020/01/09	0	0.00	1	51.40	51.60	-1	2,424	-0.04%
2020/01/08	5	50.00	3	51.13	51.20	2	2,356	0.08%
2020/01/07	0	0.00	2	49.20	50.80	-2	2,286	-0.09%
2020/01/06	23	50.40	59	50.14	50.50	-36	2,209	-1.63%
2020/01/03	2	51.40	2	51.15	51.40	0	2,094	0.00%
2020/01/02	4	50.00	10	49.56	50.70	-6	2,034	-0.29%
2019/12/27	0	0.00	3	47.65	48.00	-3	1,842	-0.16%
2019/12/26	36	48.98	10	48.08	47.00	26	1,792	1.45%
2019/12/25	7	47.37	16	47.10	46.70	-9	1,691	-0.53%
2019/12/24	0	0.00	3.1	46.95	46.95	-3.1	1,676	-0.18%
2019/12/19	2	45.50	0	0.00	45.55	2	1,699	0.12%
2019/12/18	1	45.95	2	46.10	46.00	-1	1,718	-0.06%
2019/12/12	1	46.50	0	0.00	46.55	1	1,694	0.06%
2019/12/11	20	47.10	13	47.02	46.95	7	1,671	0.42%
2019/12/10	24	46.30	1	46.10	45.50	23	1,655	1.39%
2019/12/06	1	45.50	0	0.00	45.55	1	1,601	0.06%
2019/12/03	0	0.00	2	45.30	45.65	-2	1,605	-0.12%
2019/12/02	2	45.10	2	44.20	45.75	0	1,583	0.00%
2019/11/29	3	45.30	16	46.13	44.85	-13	1,569	-0.83%
2019/11/28	8	45.35	24	44.93	45.35	-16	1,469	-1.09%
2019/11/26	2	42.20	0	0.00	42.30	2	1,400	0.14%
2019/11/22	0	0.00	1	42.25	42.40	-1	1,411	-0.07%
2019/11/19	0	0.00	1	43.50	43.85	-1	1,466	-0.07%
2019/11/15	0	0.00	1	44.90	44.80	-1	1,494	-0.07%
2019/11/14	1	43.80	0	0.00	43.75	1	1,470	0.07%
2019/11/13	2	44.03	0	0.00	43.95	2	1,466	0.14%
2019/11/12	0	0.00	1	44.00	44.10	-1	1,487	-0.07%
2019/11/04	0	0.00	2	44.15	44.20	-2	1,653	-0.12%
2019/10/29	1	43.80	1	43.40	43.25	0	2,322	0.00%
2019/10/28	1	43.80	4	43.73	43.50	-3	2,414	-0.12%
2019/10/25	0	0.00	38	42.99	42.90	-38	2,446	-1.55%
2019/10/23	0	0.00	12	42.40	42.40	-12	2,505	-0.48%
2019/10/22	50	42.42	2	42.45	42.30	48	2,559	1.88%
2019/10/18	0	0.00	1	42.00	42.20	-1	2,691	-0.04%
2019/10/15	1	41.35	0	0.00	41.35	1	2,816	0.04%
2019/10/14	2	41.58	1	41.45	41.10	1	2,845	0.04%
2019/10/09	0	0.00	1	41.35	41.45	-1	2,840	-0.04%
2019/10/08	3	41.50	2	41.80	41.20	1	2,829	0.04%
2019/10/04	1	43.60	0	0.00	43.70	1	2,803	0.04%
2019/09/27	2	42.65	2	43.80	42.55	0	2,829	0.00%
2019/09/19	5.1	44.20	0	0.00	44.30	5.1	2,860	0.18%
2019/09/17	0	0.00	2	44.85	44.70	-2	2,876	-0.07%
2019/09/12	0	0.00	1	44.75	45.55	-1	2,903	-0.03%
2019/09/09	2	43.00	0	0.00	43.10	2	2,948	0.07%
2019/09/05	0	0.00	5	45.10	45.10	-5	2,949	-0.17%
2019/09/04	1.4	44.45	1	44.30	44.30	0.4	2,935	0.01%
2019/09/02	1	44.25	4	44.25	44.95	-3	2,959	-0.10%
2019/08/28	1	42.60	0	0.00	42.35	1	2,922	0.03%
2019/08/27	1	43.25	0	0.00	42.65	1	2,938	0.03%
2019/08/22	2	44.13	2	44.00	43.45	0	3,070	0.00%
2019/08/20	15	42.65	15	41.90	42.05	0	3,043	0.00%
2019/08/19	2	42.50	10	42.50	42.50	-8	3,018	-0.27%
2019/08/15	10	42.00	0	0.00	41.70	10	3,031	0.33%
2019/08/14	3	43.22	1	43.30	42.75	2	3,058	0.07%
2019/08/13	5	42.43	0	0.00	42.60	5	3,063	0.16%
2019/08/12	2	42.13	0	0.00	42.35	2	3,103	0.06%
2019/08/08	7	41.73	0.3	41.40	41.30	6.7	3,127	0.21%
2019/08/06	2	40.20	0	0.00	41.05	2	3,194	0.06%
2019/08/02	6	42.30	0	0.00	42.15	6	3,233	0.19%
2019/08/01	3	45.93	0	0.00	44.90	3	3,228	0.09%
2019/07/31	3	48.15	107.1	47.92	48.50	-104.1	3,101	-3.36%	大賣/鉅額交易
2019/07/30	0	0.00	5	47.12	46.75	-5	2,981	-0.17%
2019/07/29	0	0.00	49	45.78	45.55	-49	3,047	-1.61%
2019/07/26	0	0.00	20.1	47.16	46.95	-20.1	3,298	-0.61%
2019/07/24	0	0.00	7	46.20	46.45	-7	3,392	-0.21%
2019/07/23	5	45.75	15	46.01	46.90	-10	3,335	-0.30%
2019/07/22	0	0.00	5	44.60	44.75	-5	3,261	-0.15%
2019/07/19	0	0.00	5	44.55	44.75	-5	3,225	-0.16%
2019/07/18	5	43.60	5	43.30	43.15	0	3,142	0.00%
2019/07/16	0	0.00	1	42.35	42.45	-1	3,093	-0.03%
2019/07/15	0	0.00	5	42.15	42.15	-5	3,084	-0.16%
2019/07/12	0	0.00	1	42.40	41.90	-1	3,099	-0.03%
2019/07/11	0	0.00	5	42.00	42.00	-5	3,106	-0.16%
2019/07/10	0	0.00	1	42.20	42.10	-1	3,119	-0.03%
2019/07/09	1	39.90	0	0.00	40.00	1	3,085	0.03%
2019/07/08	12	40.80	0	0.00	40.50	12	3,087	0.39%
2019/07/05	1	41.30	0	41.25	41.30	1	3,084	0.03%
2019/07/03	8	41.30	0	0.00	40.80	8	3,097	0.26%
2019/07/02	0	0.00	2	42.05	41.30	-2	3,099	-0.06%
2019/07/01	1	41.30	3	41.85	41.30	-2	3,104	-0.06%
2019/06/28	0.1	43.20	1	43.35	43.20	-0.9	3,102	-0.03%
2019/06/27	2	42.50	3	42.80	42.90	-1	3,112	-0.03%
2019/06/25	2	42.48	0	0.00	41.80	2	3,101	0.06%
2019/06/24	1	41.40	1	42.25	42.40	0	3,099	0.00%
2019/06/13	1	40.20	2	39.95	39.70	-1	2,959	-0.03%
2019/06/11	0	0.00	2	39.05	39.00	-2	2,911	-0.07%
2019/06/05	3	38.07	1	37.80	37.80	2	2,853	0.07%
2019/06/03	1.1	37.75	1	37.80	37.65	0.1	2,847	0.00%
2019/05/31	1	38.40	2	39.15	38.65	-1	2,836	-0.04%
2019/05/30	2	38.80	0	0.00	38.80	2	2,755	0.07%
2019/05/28	0	0.00	4	37.23	37.25	-4	2,693	-0.15%
2019/05/27	2	37.60	0	0.00	37.70	2	2,691	0.07%
2019/05/24	2	38.15	0	0.00	38.10	2	2,690	0.07%
2019/05/21	2	39.50	0	0.00	40.80	2	2,839	0.07%
2019/05/20	1	41.00	0	0.00	40.85	1	2,880	0.03%
2019/05/17	5	42.70	0	0.00	41.70	5	2,939	0.17%
2019/05/16	1	46.00	0	0.00	43.65	1	2,886	0.03%
2019/05/15	0	0.00	2	45.60	45.55	-2	2,850	-0.07%
2019/05/14	1	45.85	4	44.00	45.55	-3	2,828	-0.11%
2019/05/13	9	46.16	5	46.29	45.40	4	2,759	0.14%
2019/05/10	0	0.00	3	46.00	46.70	-3	2,708	-0.11%
2019/05/09	2	47.65	3	47.05	46.95	-1	2,664	-0.04%
2019/05/08	2	46.38	18	47.38	47.60	-16	2,606	-0.61%
2019/05/07	6	46.99	23	47.38	46.50	-17	2,506	-0.68%
2019/05/06	6	45.70	8	46.16	45.55	-2	2,362	-0.08%
2019/05/03	6	45.01	16.2	45.83	45.85	-10.2	2,244	-0.46%
2019/05/02	6	42.43	17	42.51	43.25	-11	1,987	-0.55%
2019/04/30	0	0.00	1	39.70	39.70	-1	1,855	-0.05%
2019/04/26	0	0.00	20	39.86	39.70	-20	1,849	-1.08%
2019/04/22	1	41.05	3	40.90	40.60	-2	1,834	-0.11%
2019/04/19	2	41.13	0	0.00	41.15	2	1,841	0.11%
2019/04/18	2	40.25	0	0.00	39.95	2	1,826	0.11%
2019/04/16	2	40.53	0	0.00	40.10	2	1,845	0.11%
2019/04/15	0	0.00	1	40.15	40.15	-1	1,886	-0.05%
2019/04/12	4	39.84	3	39.70	39.70	1	1,928	0.05%
2019/04/11	0	0.00	6	39.90	39.95	-6	1,932	-0.31%
2019/04/10	0	0.00	2	39.98	39.95	-2	1,926	-0.10%
2019/04/09	2	39.95	22	39.88	39.70	-20	1,908	-1.05%
2019/04/03	25	40.17	9	39.63	40.20	16	1,877	0.85%
2019/04/02	8	40.44	0	0.00	39.70	8	1,852	0.43%
2019/04/01	1	39.30	0	0.00	39.40	1	1,813	0.06%
2019/03/28	0	0.00	3	38.25	38.15	-3	1,768	-0.17%
2019/03/27	0	38.95	1	38.40	38.90	-1	1,787	-0.06%
2019/03/26	2	38.28	0	0.00	38.15	2	1,795	0.11%
2019/03/25	1	38.01	0	0.00	38.10	1	1,840	0.06%
2019/03/21	3	38.82	4	38.79	39.10	-1	1,824	-0.05%
2019/03/20	3	38.45	1	38.55	38.45	2	1,802	0.11%
2019/03/19	0	0.00	1	38.35	38.50	-1	1,807	-0.06%
2019/03/18	1	38.40	0	0.00	38.50	1	1,800	0.06%
2019/03/14	4	37.89	0	0.00	37.80	4	1,811	0.22%
2019/03/08	0	0.00	1	37.35	37.55	-1	2,004	-0.05%
2019/03/07	2	37.58	1	37.05	37.05	1	2,022	0.05%
2019/03/06	7	38.14	1	38.25	38.20	6	2,050	0.29%
2019/03/04	1	37.50	9	37.99	38.65	-8	2,109	-0.38%
2019/02/26	0	0.00	10	38.45	38.35	-10	2,114	-0.47%
2019/02/25	0	0.00	4	38.50	38.50	-4	2,184	-0.18%
2019/02/22	0	38.70	2	38.55	38.50	-2	2,218	-0.09%
2019/02/21	3	38.87	7	39.77	38.75	-4	2,223	-0.18%
2019/02/20	1	38.75	4	39.08	38.30	-3	2,178	-0.14%
2019/02/19	17	38.51	5	38.82	38.50	12	2,193	0.55%
2019/02/18	5	37.93	2	37.38	38.05	3	2,119	0.14%
2019/02/15	6	36.35	1	36.80	36.40	5	2,047	0.24%
2019/02/14	1	36.40	0	0.00	36.50	1	2,040	0.05%
2019/02/11	0	0.00	14	36.74	37.15	-14	1,980	-0.71%
2019/01/30	14	37.18	3	36.78	36.50	11	1,972	0.56%
2019/01/29	15	36.64	3	36.49	36.85	12	1,941	0.62%
2019/01/28	0	0.00	1	35.95	35.90	-1	1,907	-0.05%
2019/01/25	0	0.00	1	36.80	36.50	-1	1,907	-0.05%
2019/01/24	5	37.20	7	36.29	36.20	-2	1,900	-0.11%
2019/01/23	1	35.80	1	36.20	36.60	0	1,855	0.00%
2019/01/22	1	35.55	0	0.00	35.65	1	1,822	0.05%
2019/01/18	1	34.60	2	34.60	34.60	-1	1,841	-0.05%
2019/01/15	0	0.00	2	34.63	34.50	-2	1,872	-0.11%
2019/01/14	2	34.60	0	0.00	34.35	2	1,877	0.11%
2019/01/11	3	34.60	0	0.00	34.40	3	1,894	0.16%
2019/01/10	1	35.20	0	0.00	35.20	1	1,884	0.05%
2019/01/09	2	35.98	2	35.93	35.75	0	1,887	0.00%
2019/01/08	1	35.65	2	35.85	35.60	-1	1,887	-0.05%
2019/01/07	2	35.65	3	35.97	35.70	-1	1,862	-0.05%
2019/01/04	2	35.65	3	35.92	36.00	-1	1,834	-0.06%
2019/01/03	0	0.00	2	34.90	35.00	-2	1,852	-0.11%
2018/12/27	1	34.40	0	0.00	33.80	1	1,879	0.05%
2018/12/26	2	33.85	0	0.00	33.80	2	1,876	0.11%
2018/12/24	1	34.70	2	34.90	35.00	-1	1,878	-0.05%
2018/12/22	1	34.55	0	0.00	34.55	1	1,888	0.05%
2018/12/21	5	34.21	0	0.00	34.75	5	1,944	0.26%
2018/12/20	1	34.50	1	33.80	34.10	0	1,934	0.00%
2018/12/19	0	0.00	0.1	36.00	35.05	-0.1	1,912	0.00%
2018/12/18	3	35.53	1	35.10	35.40	2	1,898	0.11%
2018/12/17	1	34.30	1	34.34	34.75	0	1,854	0.00%
2018/12/14	0	0.00	2	34.25	34.15	-2	1,854	-0.11%
2018/12/13	1	34.65	0	0.00	34.65	1	1,856	0.05%
2018/12/12	1	34.65	0	0.00	34.40	1	1,877	0.05%
2018/12/10	0	0.00	1	33.90	34.30	-1	1,884	-0.05%
2018/12/07	0	0.00	6	34.93	34.80	-6	1,881	-0.32%
2018/12/06	0.1	34.60	2	35.80	34.25	-1.9	1,883	-0.10%
2018/12/05	0	0.00	1	36.90	36.85	-1	1,841	-0.05%
2018/12/04	2	38.00	2	37.65	37.85	0	1,886	0.00%
2018/12/03	6	38.04	7	37.87	37.85	-1	1,900	-0.05%
2018/11/30	0	0.00	14	36.44	36.60	-14	1,865	-0.75%
2018/11/29	13	37.02	3	36.58	36.25	10	1,842	0.54%
2018/11/28	3	36.48	0	0.00	36.45	3	1,795	0.17%
2018/11/27	1	35.40	0	0.00	35.50	1	1,735	0.06%
2018/11/26	2	34.80	0	0.00	34.60	2	1,716	0.12%
2018/11/23	3	35.03	1	35.65	34.65	2	1,715	0.12%
2018/11/22	6	36.06	2	36.70	35.35	4	1,694	0.24%
2018/11/21	7	35.84	16.1	35.92	36.35	-9.1	1,610	-0.56%
2018/11/20	0	0.00	1	35.15	35.40	-1	1,546	-0.06%
2018/11/19	2	35.30	4	35.84	35.45	-2	1,518	-0.13%
2018/11/16	3	34.88	4	35.55	35.00	-1	1,433	-0.07%
2018/11/15	8	33.94	5	34.02	33.95	3	1,356	0.22%
2018/11/14	4	33.45	2	33.38	33.35	2	1,352	0.15%
2018/11/12	1	32.65	1	32.30	32.65	0	1,349	0.00%
2018/11/08	0	0.00	2	33.00	32.20	-2	1,373	-0.15%
2018/11/06	3	31.88	2	31.88	31.85	1	1,393	0.07%
2018/11/05	1	32.40	0	0.00	32.10	1	1,412	0.07%
2018/11/02	4	32.13	0	0.00	31.75	4	1,459	0.27%
2018/11/01	2	31.55	0	0.00	31.70	2	1,544	0.13%
2018/10/31	0	0.00	2	30.23	30.15	-2	1,589	-0.13%
2018/10/26	1	29.00	0	0.00	29.65	1	1,648	0.06%
2018/10/25	5	30.00	1	30.65	30.10	4	1,655	0.24%
2018/10/24	2	33.05	2	33.50	32.25	0	1,667	0.00%
2018/10/19	1	32.35	0	0.00	33.75	1	1,688	0.06%
2018/10/18	1	33.00	0	0.00	33.15	1	1,696	0.06%
2018/10/16	2	32.45	1	32.65	32.00	1	1,696	0.06%
2018/10/11	5	29.31	5	30.00	29.50	0	1,676	0.00%
2018/10/09	0	0.00	1	32.60	32.50	-1	1,613	-0.06%
2018/10/08	4	32.50	0	0.00	32.60	4	1,606	0.25%
2018/10/05	5	33.43	0	0.00	33.00	5	1,608	0.31%
2018/10/04	2	34.25	0	0.00	34.30	2	1,575	0.13%
2018/10/03	2	34.25	0	0.00	34.30	2	1,573	0.13%
2018/10/02	1	34.70	0	0.00	34.70	1	1,569	0.06%
2018/10/01	1	34.60	0	0.00	34.50	1	1,556	0.06%
2018/09/28	20	33.31	2	33.63	33.10	18	1,532	1.17%
2018/09/27	6	34.43	0	0.00	34.50	6	1,496	0.40%
2018/09/26	3	34.73	0	0.00	34.65	3	1,498	0.20%
2018/09/21	0	0.00	5	34.25	34.20	-5	1,501	-0.33%
2018/09/20	10	34.30	3	34.42	34.15	7	1,502	0.47%
2018/09/19	1	34.40	0	0.00	34.40	1	1,499	0.07%
2018/09/18	2	34.30	0	0.00	34.00	2	1,493	0.13%
2018/09/14	1.1	35.34	0	0.00	35.70	1.1	1,486	0.07%
2018/09/13	11	35.05	6	34.95	35.00	5	1,483	0.34%
2018/09/12	4	34.80	0	0.00	34.75	4	1,492	0.27%
2018/09/10	28	34.53	0	0.00	34.50	28	1,524	1.84%
2018/09/07	12	37.53	5	37.70	38.00	7	1,481	0.47%
2018/09/06	2	39.83	4	39.68	39.60	-2	1,456	-0.14%
2018/08/31	3	41.50	2	41.35	41.50	1	1,462	0.07%
2018/08/27	0	0.00	1	41.30	41.45	-1	1,517	-0.07%
2018/08/22	1	42.10	1	42.65	41.65	0	1,622	0.00%
2018/08/21	3	40.58	2	40.73	42.00	1	1,641	0.06%
2018/08/20	2	41.43	5	41.27	40.90	-3	1,655	-0.18%
2018/08/17	3	41.73	1	42.25	41.75	2	1,662	0.12%
2018/08/15	0	0.00	2	42.80	42.05	-2	1,684	-0.12%
2018/08/14	5	42.82	1	42.15	42.60	4	1,719	0.23%
2018/08/13	6	42.92	1	44.00	42.65	5	1,765	0.28%
2018/08/10	3	44.78	7	44.62	44.00	-4	1,787	-0.22%
2018/08/09	5	44.63	3	44.28	44.35	2	1,779	0.11%
2018/08/08	5.2	46.43	6	46.63	46.15	-0.8	1,763	-0.05%
2018/08/07	2	45.83	2	46.00	45.70	0	1,701	0.00%
2018/08/06	0	0.00	1	45.35	45.10	-1	1,687	-0.06%
2018/08/03	0	0.00	1	45.00	45.35	-1	1,723	-0.06%
2018/08/02	1	44.20	1	44.35	44.10	0	1,814	0.00%
2018/08/01	0	0.00	0.1	44.60	44.80	-0.1	1,841	0.00%
2018/07/26	1	43.00	0	0.00	42.70	1	1,906	0.05%
2018/07/24	0	0.00	1	44.90	45.05	-1	1,890	-0.05%
2018/07/20	0	0.00	1	44.40	44.35	-1	1,921	-0.05%
2018/07/19	0	0.00	3	45.05	45.05	-3	1,919	-0.16%
2018/07/18	0	0.00	2	44.60	44.80	-2	1,945	-0.10%
2018/07/13	2	43.70	0	0.00	43.80	2	1,933	0.10%
2018/07/10	1	42.15	0	0.00	42.00	1	1,945	0.05%
2018/06/26	0	0.00	4	41.15	42.20	-4	1,996	-0.20%
2018/06/25	0	0.00	1	42.25	41.60	-1	1,996	-0.05%
2018/06/22	1	42.20	0	0.00	42.65	1	1,990	0.05%
2018/06/21	5	43.05	0	0.00	42.70	5	1,985	0.25%
2018/06/20	6	42.91	0	0.00	42.75	6	2,007	0.30%
2018/06/19	1	44.80	0	0.00	44.55	1	1,983	0.05%
2018/06/15	0	0.00	4	46.05	46.40	-4	1,964	-0.20%
2018/06/14	0	0.00	5	46.13	45.70	-5	1,953	-0.26%
2018/06/13	1	45.10	0	0.00	45.80	1	1,947	0.05%
2018/06/11	1	44.55	0	0.00	44.50	1	1,981	0.05%
2018/06/08	1	45.70	2	45.60	45.50	-1	2,048	-0.05%
2018/06/05	3	45.77	0	0.00	45.75	3	2,051	0.15%
2018/06/04	3	46.50	8	46.28	46.65	-5	2,044	-0.24%
2018/06/01	4	46.28	16	45.33	46.00	-12	2,014	-0.60%
2018/05/31	3	44.35	0	0.00	45.10	3	1,973	0.15%
2018/05/30	0	0.00	4	44.65	44.30	-4	1,959	-0.20%
2018/05/29	10	44.00	0	0.00	43.80	10	1,955	0.51%
2018/05/28	10	44.10	0	0.00	44.80	10	1,949	0.51%
2018/05/23	2	44.90	0	0.00	44.60	2	1,941	0.10%
2018/05/22	2	45.55	0	0.00	45.65	2	1,928	0.10%
2018/05/21	2	45.85	0	0.00	45.90	2	1,897	0.11%
2018/05/18	0	0.00	20	45.10	45.00	-20	1,863	-1.07%
2018/05/17	10	44.00	0	0.00	44.00	10	1,840	0.54%
2018/05/16	20	44.15	0	0.00	44.10	20	1,844	1.08%
2018/05/14	68	43.16	0	0.00	43.65	68	1,945	3.50%
2018/05/11	4	43.85	3	43.75	43.35	1	1,951	0.05%
2018/05/10	7	43.53	2	43.75	43.60	5	1,905	0.26%
2018/05/09	1	41.10	1	41.70	41.10	0	1,795	0.00%
2018/05/07	5	40.15	0	0.00	40.15	5	1,806	0.28%
2018/05/04	3	40.90	4	40.98	40.70	-1	1,795	-0.06%
2018/04/27	2	38.75	0	0.00	38.55	2	1,996	0.10%
2018/04/26	1	40.05	0	0.00	38.75	1	2,040	0.05%
2018/04/24	1	40.50	8	41.60	40.30	-7	2,174	-0.32%
2018/04/23	1	42.60	0	0.00	42.10	1	2,218	0.05%
2018/04/19	8	43.10	1	43.45	43.05	7	2,343	0.30%
2018/04/12	0	0.00	6	42.60	43.45	-6	2,718	-0.22%
2018/04/10	2	41.75	1	42.30	41.90	1	2,883	0.03%
2018/04/09	7	41.72	0	0.00	41.70	7	3,062	0.23%
2018/03/27	0	0.00	20	44.00	44.00	-20	4,886	-0.41%
2018/03/23	3	43.37	2	43.20	43.50	1	5,274	0.02%
2018/03/22	1	45.50	0	0.00	45.30	1	5,294	0.02%
2018/03/21	2	45.50	0	0.00	45.40	2	5,295	0.04%
2018/03/20	6	45.62	0	0.00	45.75	6	5,295	0.11%
2018/03/19	2	46.00	0	0.00	45.95	2	5,327	0.04%
2018/03/16	2	47.05	0	0.00	46.65	2	5,316	0.04%
2018/03/15	3	47.52	0	0.00	47.15	3	5,304	0.06%
2018/03/14	1	47.85	1	47.70	48.05	0	5,282	0.00%
2018/03/13	6	45.00	0	0.00	45.30	6	5,208	0.12%
2018/03/12	4	45.30	0	0.00	45.50	4	5,212	0.08%
2018/03/08	3	45.17	0	0.00	45.45	3	5,340	0.06%
2018/03/06	0	0.00	52	45.84	45.70	-52	5,480	-0.95%
2018/03/05	2	46.50	0	0.00	46.00	2	5,591	0.04%
2018/03/02	34	46.99	0	0.00	46.70	34	5,729	0.59%
2018/03/01	2	48.00	0	0.00	47.90	2	5,780	0.03%
2018/02/27	0	0.00	7	47.89	48.80	-7	5,792	-0.12%
2018/02/26	0	0.00	11	47.45	47.30	-11	5,848	-0.19%
2018/02/12	0	0.00	3	45.82	45.75	-3	5,920	-0.05%
2018/02/09	1	44.35	5	45.70	46.25	-4	5,906	-0.07%
2018/02/07	0	0.00	1	48.35	47.50	-1	5,854	-0.02%
2018/02/06	1	45.45	0	0.00	45.45	1	5,802	0.02%
2018/02/02	0	0.00	1	53.00	52.60	-1	5,639	-0.02%
2018/01/29	0	0.00	1	52.60	52.50	-1	5,647	-0.02%
2018/01/26	0	0.00	2	52.30	52.00	-2	5,631	-0.04%
2018/01/25	9	50.72	6	51.67	51.50	3	5,601	0.05%
2018/01/24	1	53.40	0	0.00	53.60	1	5,447	0.02%
2018/01/23	21	53.37	0	0.00	53.20	21	5,431	0.39%
2018/01/22	0	0.00	1	56.50	55.50	-1	5,397	-0.02%
2018/01/19	6	54.25	1	55.00	54.80	5	5,567	0.09%
2018/01/18	5	56.28	0	0.00	55.80	5	5,535	0.09%
2018/01/17	6	56.25	0	0.00	56.50	6	5,508	0.11%
2018/01/16	0	0.00	1	58.50	58.50	-1	5,500	-0.02%
2018/01/15	5	57.00	0	0.00	57.00	5	5,450	0.09%
2018/01/12	0	0.00	4	58.28	58.50	-4	5,404	-0.07%
2018/01/11	3	56.57	0	56.70	56.70	3	5,356	0.06%
2018/01/10	53	58.76	0	0.00	58.60	53	5,262	1.01%
2018/01/09	40	59.41	1	60.20	60.20	39	5,217	0.75%
2018/01/08	15	60.00	18	59.19	59.10	-3	5,159	-0.06%
2018/01/05	3	63.37	0	0.00	62.10	3	5,055	0.06%
2018/01/04	1	63.60	2	63.05	63.50	-1	4,963	-0.02%
2018/01/03	7	63.70	7	63.13	63.40	0	4,910	0.00%
2018/01/02	9	62.62	11	62.66	63.90	-2	4,777	-0.04%