台虹 (8039)-富邦-建國券商分點個股進出

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
48.65
漲跌
▲1.00
漲幅
+2.10%
成交量
1,506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:14:30(已收盤)

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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/11/20	3	48.32	10	47.65	47.65	-7	8,182	-0.09%
2024/11/19	2	48.22	0.1	48.60	48.45	1.9	8,182	0.02%
2024/11/18	2	48.00	5	47.85	48.10	-3	8,172	-0.04%
2024/11/15	1	48.90	7	48.82	49.00	-6	8,156	-0.07%
2024/11/14	0.8	48.55	0	0.00	48.10	0.8	8,169	0.01%
2024/11/13	5	49.45	0	0.00	49.15	5	8,162	0.06%
2024/11/12	0	49.00	1	48.80	48.80	-1	8,164	-0.01%
2024/11/11	1	49.95	3	49.63	49.95	-2	8,146	-0.02%
2024/11/08	5.3	51.13	0	0.00	50.30	5.3	8,133	0.07%
2024/11/07	1	52.50	0.1	51.00	52.30	0.9	8,099	0.01%
2024/11/06	0	51.00	0	0.00	50.60	0	8,078	0.00%
2024/11/05	2	51.50	0	52.00	51.50	2	8,073	0.02%
2024/11/04	0.1	52.00	0	0.00	51.50	0.1	8,106	0.00%
2024/11/01	9.1	52.07	13	52.10	52.20	-3.9	8,138	-0.05%
2024/10/29	2	53.66	0.1	54.00	54.30	1.9	8,176	0.02%
2024/10/28	13	55.29	24	54.80	54.90	-11	8,182	-0.13%
2024/10/25	11	55.75	1	55.90	55.90	10	8,164	0.12%
2024/10/24	4	56.30	2	56.50	56.10	2	8,181	0.02%
2024/10/23	10	57.34	1	57.90	57.40	9	8,166	0.11%
2024/10/22	6	57.63	30.1	57.69	57.00	-24.1	8,172	-0.29%
2024/10/21	45.1	57.30	43	58.13	57.90	2.1	8,113	0.03%
2024/10/18	1	55.30	4	54.68	54.60	-3	8,044	-0.04%
2024/10/17	21.1	55.60	0	0.00	55.50	21.1	8,053	0.26%
2024/10/16	1	55.50	1	55.00	55.10	0	8,058	0.00%
2024/10/15	0	0.00	2	54.70	54.30	-2	8,049	-0.02%
2024/10/14	0.5	54.30	0	0.00	55.20	0.5	8,045	0.01%
2024/10/11	11.3	54.74	4	54.98	55.00	7.3	8,024	0.09%
2024/10/09	10.4	55.60	98	55.54	55.30	-87.6	8,011	-1.09%
2024/10/08	42.6	57.12	23	57.51	56.60	19.6	7,974	0.25%
2024/10/07	72	60.33	65	60.61	59.80	7	7,894	0.09%
2024/10/04	160	62.26	137	62.91	61.20	23	7,849	0.29%	大買/大賣/
2024/10/01	10	59.59	13.2	60.46	61.00	-3.2	7,691	-0.04%
2024/09/30	59	60.29	14	60.49	59.90	45	7,645	0.59%
2024/09/27	101	61.13	134	61.14	61.30	-33	7,626	-0.43%	大買/大賣/
2024/09/26	51	60.25	300	60.38	59.90	-249	7,495	-3.32%	大賣/鉅額交易
2024/09/25	11	61.55	6	61.98	61.40	5	7,397	0.07%
2024/09/24	5	61.38	3.2	61.69	61.10	1.8	7,335	0.02%
2024/09/23	11	61.89	221.3	61.56	61.20	-210.3	7,301	-2.88%	大賣/鉅額交易
2024/09/20	20	63.70	8	63.60	62.40	12	7,277	0.17%
2024/09/19	12.1	63.84	21.3	62.97	64.20	-9.2	7,245	-0.13%
2024/09/18	323.5	62.95	122	62.39	62.20	201.5	7,173	2.81%	大買/大賣/鉅額交易
2024/09/16	7.3	65.91	3.2	65.83	65.20	4.1	7,120	0.06%
2024/09/13	80	68.50	58.9	68.26	68.00	21.1	7,033	0.30%
2024/09/12	5	68.48	13	66.89	68.90	-8	6,719	-0.12%
2024/09/11	3.1	63.55	0	0.00	64.00	3.1	6,677	0.05%
2024/09/10	8.4	62.89	38	66.06	63.00	-29.6	6,842	-0.43%
2024/09/09	44	63.42	2	63.10	65.60	42	6,853	0.61%
2024/09/06	38.2	64.49	2	65.20	64.60	36.2	7,062	0.51%
2024/09/05	26.2	68.63	7	69.66	66.50	19.2	7,056	0.27%
2024/09/04	26.4	66.46	12	66.88	67.00	14.4	6,993	0.21%
2024/09/03	4.2	69.63	0.1	69.30	69.20	4.1	6,974	0.06%
2024/09/02	0.1	69.60	112.2	69.12	69.20	-112.1	7,021	-1.60%	大賣/鉅額交易
2024/08/30	35.4	68.96	19	68.89	68.60	16.4	6,972	0.24%
2024/08/29	87.4	69.68	27.1	69.89	70.10	60.2	6,895	0.87%
2024/08/28	315.6	70.71	153	70.36	70.10	162.6	6,491	2.51%	大買/大賣/鉅額交易
2024/08/27	208	70.51	121.2	69.23	72.70	86.8	5,776	1.50%	大買/大賣/
2024/08/26	85	66.87	33.1	67.51	66.10	51.9	4,644	1.12%
2024/08/23	48	58.48	55	58.94	62.20	-7	3,851	-0.18%
2024/08/22	7	53.74	13	55.73	56.60	-6	3,321	-0.18%
2024/08/21	2	51.70	0	0.00	51.70	2	3,185	0.06%
2024/08/19	4	51.10	0	0.00	51.10	4	3,180	0.13%
2024/08/16	1	51.81	7	51.73	51.50	-6	3,208	-0.19%
2024/08/15	0	0.00	4	50.23	50.50	-4	3,182	-0.13%
2024/08/14	7	49.62	2	49.85	49.55	5	3,172	0.16%
2024/08/12	0	0.00	1	49.60	49.80	-1	3,175	-0.03%
2024/08/09	2	49.10	0	0.00	49.10	2	3,173	0.06%
2024/08/08	3	48.92	0	0.00	48.60	3	3,166	0.09%
2024/08/07	0	0.00	3.4	49.80	49.95	-3.4	3,178	-0.11%
2024/08/06	7	47.47	0	0.00	47.20	7	3,180	0.22%
2024/08/05	0	0.00	6	48.30	48.30	-6	3,160	-0.19%
2024/08/02	2	52.90	4	51.60	51.60	-2	3,166	-0.06%
2024/08/01	12.2	56.14	108	55.49	55.20	-95.8	3,175	-3.02%	大賣/
2024/07/31	56	54.57	0	0.00	54.60	56	3,147	1.78%
2024/07/30	8	55.08	0	0.00	55.80	8	3,129	0.26%
2024/07/29	73	55.89	0	0.00	55.00	73	3,131	2.33%
2024/07/23	3	55.70	0	0.00	54.40	3	3,185	0.09%
2024/07/22	3	58.80	2.2	59.01	58.60	0.8	3,192	0.03%
2024/07/19	2	60.50	4	60.50	60.30	-2	3,242	-0.06%
2024/07/18	6	62.50	9	60.98	62.40	-3	3,208	-0.09%
2024/07/17	4	63.30	5	62.80	62.40	-1	3,171	-0.03%
2024/07/16	5	62.50	2	62.35	62.40	3	3,146	0.10%
2024/07/15	4	61.90	0	0.00	62.30	4	3,114	0.13%
2024/07/12	2	60.85	4.1	60.73	61.10	-2.1	3,090	-0.07%
2024/07/11	2	61.45	1	61.30	61.50	1	3,087	0.03%
2024/07/10	2	60.80	4.2	60.95	60.60	-2.2	3,059	-0.07%
2024/07/09	9	61.41	3.1	61.11	61.30	5.9	3,024	0.20%
2024/07/08	5	64.82	29	64.01	63.10	-24	2,949	-0.81%
2024/07/05	12	62.26	28	62.38	62.50	-16	2,839	-0.56%
2024/07/04	1.1	59.08	31	59.14	59.10	-29.9	2,695	-1.11%
2024/07/03	11	58.60	20	58.41	58.80	-9	2,679	-0.33%
2024/07/02	0.1	58.50	0	0.00	58.00	0.1	2,658	0.00%
2024/07/01	11	58.32	30	58.20	58.50	-19	2,639	-0.72%
2024/06/28	1	58.00	41	58.05	58.20	-40	2,628	-1.52%
2024/06/27	4	57.95	17	57.93	57.80	-13	2,613	-0.50%
2024/06/26	3.3	58.69	18	58.64	58.50	-14.7	2,591	-0.57%
2024/06/25	23.2	57.47	73	57.91	57.70	-49.8	2,543	-1.96%
2024/06/24	4.4	58.59	49	58.52	58.50	-44.7	2,501	-1.78%
2024/06/21	91	59.09	6	59.05	58.30	85	2,453	3.47%
2024/06/20	10.3	58.99	17	58.94	58.80	-6.7	2,288	-0.29%
2024/06/19	20	58.58	22	58.33	58.30	-2	2,193	-0.09%
2024/06/18	6	58.35	26	57.88	57.70	-20	2,096	-0.95%
2024/06/17	36.1	58.92	27	59.17	58.60	9.1	2,026	0.45%
2024/06/14	35	58.34	18	57.72	57.60	17	1,828	0.93%
2024/06/13	60	58.95	2.1	58.39	58.90	57.9	1,751	3.31%
2024/06/12	17	55.79	7	56.26	56.70	10	1,502	0.67%
2024/06/11	1	54.40	0	0.00	55.00	1	1,423	0.07%
2024/06/07	4	54.78	96	54.58	54.00	-92	1,392	-6.61%
2024/06/06	94	53.92	4	54.70	53.80	90	1,332	6.75%
2024/06/04	1	52.00	0	0.00	52.20	1	1,219	0.08%
2024/06/03	0	0.00	2	52.20	51.50	-2	1,220	-0.16%
2024/05/30	0	0.00	3	52.20	52.30	-3	1,215	-0.25%
2024/05/29	5	53.70	6	53.17	53.20	-1	1,205	-0.08%
2024/05/28	5	54.50	15	54.13	53.70	-10	1,198	-0.83%
2024/05/27	12	54.07	1	54.20	54.40	11	1,181	0.93%
2024/05/24	2	52.00	5	52.28	52.40	-3	1,155	-0.26%
2024/05/23	0	0.00	10	52.30	52.70	-10	1,157	-0.86%
2024/05/22	6	53.12	5	53.70	53.90	1	1,149	0.09%
2024/05/20	1	51.70	0	0.00	52.30	1	1,153	0.09%
2024/05/17	1	51.50	10	51.70	51.60	-9	1,155	-0.78%
2024/05/16	10	52.30	2.1	52.24	52.10	7.9	1,166	0.68%
2024/05/15	2	51.85	4	51.48	51.40	-2	1,156	-0.17%
2024/05/13	5	51.96	0	0.00	52.30	5	1,157	0.43%
2024/05/10	1	50.80	2	51.10	51.20	-1	1,139	-0.09%
2024/05/09	3	52.53	1	52.90	52.30	2	1,111	0.18%
2024/05/08	45	53.10	35	53.29	53.30	10	1,092	0.92%
2024/05/07	13	52.45	7	52.33	53.20	6	1,034	0.58%
2024/05/06	2	51.00	1	51.20	51.50	1	969	0.10%
2024/05/03	0	0.00	3.1	51.20	50.80	-3.1	959	-0.32%
2024/05/02	0	0.00	0	51.50	51.90	0	947	0.00%
2024/04/30	2	51.80	6	51.92	51.50	-4	949	-0.42%
2024/04/29	3	51.54	3.4	51.38	52.50	-0.4	932	-0.04%
2024/04/26	2	50.10	24	49.99	49.65	-22	857	-2.56%
2024/04/25	6	49.40	44	50.49	50.50	-38	828	-4.59%
2024/04/24	0	48.15	0	0.00	47.90	0	750	0.00%
2024/04/22	0	0.00	2	47.95	47.55	-2	759	-0.26%
2024/04/19	0	0.00	5	47.57	47.00	-5	764	-0.65%
2024/04/17	100	48.79	3	48.12	48.75	97	787	12.31%
2024/04/16	2	47.05	60	46.93	47.05	-58	779	-7.44%
2024/04/15	0	0.00	1	47.95	47.90	-1	802	-0.12%
2024/04/12	0	0.00	1	47.95	48.00	-1	814	-0.12%
2024/04/11	0	0.00	2	47.88	48.05	-2	834	-0.24%
2024/04/10	0	0.00	3	48.05	48.20	-3	863	-0.35%
2024/04/09	13	48.05	9	48.48	48.00	4	867	0.46%
2024/04/08	0	0.00	1	47.05	47.60	-1	864	-0.12%
2024/04/02	0	0.00	1	46.45	46.60	-1	984	-0.10%
2024/04/01	0	46.15	0	0.00	46.30	0	1,209	0.00%
2024/03/28	0	0.00	1	46.45	46.60	-1	1,371	-0.07%
2024/03/26	0	0.00	1	45.50	45.50	-1	1,356	-0.07%
2024/03/25	0	0.00	1	45.95	46.05	-1	1,353	-0.07%
2024/03/22	2	45.80	0	0.00	46.05	2	1,350	0.15%
2024/03/21	0	45.95	0	0.00	45.80	0	1,350	0.00%
2024/03/19	0	0.00	6	45.60	45.60	-6	1,355	-0.44%
2024/03/18	2	45.58	0	0.00	45.45	2	1,357	0.15%
2024/03/14	1	45.85	0	0.00	45.80	1	1,352	0.07%
2024/03/13	13	46.22	10	45.80	45.80	3	1,350	0.22%
2024/03/11	0	45.35	2.5	45.08	45.20	-2.5	1,344	-0.19%
2024/03/08	1	45.25	0	0.00	45.00	1	1,343	0.07%
2024/03/06	12	46.14	2	46.20	46.55	10	1,321	0.76%
2024/03/05	20	45.63	0.3	46.00	45.75	19.7	1,309	1.50%
2024/03/04	14.5	45.30	0	0.00	45.65	14.5	1,300	1.11%
2024/03/01	0	0.00	0.1	45.70	45.30	-0.1	1,288	-0.01%
2024/02/29	21	45.55	0.1	45.85	45.60	20.9	1,280	1.63%
2024/02/23	0	0.00	5	46.57	46.50	-5	1,250	-0.40%
2024/02/22	0.2	46.80	4	46.95	46.70	-3.8	1,239	-0.30%
2024/02/21	3	47.00	1	47.00	47.00	2	1,222	0.16%
2024/02/20	5	48.74	1	49.00	49.00	4	1,182	0.34%
2024/02/19	0	0.00	2	49.03	49.15	-2	1,173	-0.17%
2024/02/16	1	48.35	0	0.00	48.70	1	1,156	0.09%
2024/02/15	0	0.00	7	48.31	48.80	-7	1,142	-0.61%
2024/02/05	5	47.94	0	0.00	48.10	5	1,127	0.44%
2024/02/02	0.2	47.68	1	47.70	47.65	-0.8	1,120	-0.07%
2024/02/01	0.3	48.10	0	0.00	47.95	0.3	1,112	0.03%
2024/01/31	1.5	48.50	0	0.00	48.25	1.5	1,104	0.14%
2024/01/30	1	47.90	0	0.00	48.20	1	1,093	0.09%
2024/01/29	2	47.80	0	0.00	47.80	2	1,090	0.18%
2024/01/26	4	47.75	0	0.00	47.80	4	1,095	0.37%
2024/01/24	1	49.00	1	48.55	48.45	0	1,097	0.00%
2024/01/23	1	48.65	1	48.40	48.40	0	1,078	0.00%
2024/01/22	0	0.00	2	48.13	47.90	-2	1,064	-0.19%
2024/01/19	2	47.88	1	47.80	47.85	1	1,056	0.09%
2024/01/18	1	48.00	0	47.45	47.90	1	1,057	0.09%
2024/01/17	0	0.00	1	47.35	47.55	-1	1,042	-0.10%
2024/01/16	1	47.75	1	47.55	47.70	0	1,028	0.00%
2024/01/15	1	46.60	9	47.60	47.85	-8	1,022	-0.78%
2024/01/12	6	47.10	0	0.00	46.95	6	1,014	0.59%
2024/01/11	1	46.25	4	47.20	47.75	-3	1,003	-0.30%
2024/01/10	0	0.00	12	46.20	46.05	-12	986	-1.22%
2024/01/09	6	47.00	2	47.05	47.00	4	975	0.41%
2024/01/08	2	46.33	2	46.05	46.05	0	941	0.00%
2024/01/05	4.1	46.97	2	46.35	46.35	2.1	922	0.22%
2024/01/04	2	46.65	18.2	47.28	46.30	-16.2	898	-1.80%
2024/01/03	1	47.95	4	47.83	47.90	-3	864	-0.35%
2024/01/02	0	0.00	1	48.25	48.50	-1	849	-0.12%
2023/12/29	1	49.20	7	49.16	49.05	-6	824	-0.73%
2023/12/28	2	49.90	9	49.79	49.90	-7	779	-0.90%
2023/12/27	40	49.85	49	49.94	50.80	-9	683	-1.32%
2023/12/26	25.1	47.66	29	47.19	47.10	-3.9	453	-0.86%
2023/12/25	17	45.00	6	44.38	45.00	11	309	3.56%
2023/12/22	2	43.28	4	43.58	43.25	-2	287	-0.70%
2023/12/21	0	0.00	1	43.20	43.25	-1	289	-0.35%
2023/12/18	2	43.35	2	43.35	43.40	0	288	0.00%
2023/12/15	3	43.58	3	43.53	43.40	0	293	0.00%
2023/12/12	1	42.60	0	0.00	42.55	1	290	0.34%
2023/12/07	0.1	42.90	0	0.00	42.80	0.1	296	0.03%
2023/12/06	2	43.00	0	0.00	42.95	2	301	0.66%
2023/11/30	0	0.00	7	42.65	42.55	-7	327	-2.14%
2023/11/27	1	42.55	0	0.00	42.30	1	351	0.28%
2023/11/22	0	0.00	4	42.50	42.65	-4	355	-1.13%
2023/11/10	0	41.70	0	0.00	41.65	0	404	0.00%
2023/11/03	1	41.30	0	0.00	41.65	1	423	0.24%
2023/11/01	3	40.90	0	0.00	41.05	3	418	0.72%
2023/10/30	0	0.00	5	41.90	42.05	-5	403	-1.24%
2023/10/26	7	42.30	5.1	42.50	42.10	1.9	404	0.46%
2023/10/25	1	41.20	0	0.00	41.85	1	393	0.25%
2023/10/23	3	41.00	0	0.00	40.95	3	397	0.76%
2023/10/18	5	41.55	0	0.00	42.05	5	386	1.29%
2023/10/11	0	43.00	0	0.00	42.40	0	381	0.00%
2023/10/05	1	42.95	0	0.00	42.90	1	376	0.27%
2023/09/27	1	42.70	0	0.00	42.55	1	384	0.26%
2023/09/21	1	42.50	0	0.00	42.65	1	379	0.26%
2023/09/15	0	0.00	0	44.30	44.50	0	359	0.00%
2023/09/07	20	44.80	20	44.60	44.60	0	343	0.00%
2023/09/05	1	43.95	0.1	44.10	44.20	0.9	328	0.27%
2023/09/04	0	0.00	2	43.98	44.05	-2	323	-0.62%
2023/09/01	0	0.00	0.1	43.80	43.75	-0.1	319	-0.03%
2023/08/24	1	44.00	3	44.00	43.15	-2	307	-0.65%
2023/08/23	0	0.00	1	43.50	43.50	-1	294	-0.34%
2023/08/22	0	0.00	3	42.90	42.80	-3	278	-1.08%
2023/08/18	3	41.55	0	0.00	41.80	3	264	1.14%
2023/08/17	5	42.00	0	0.00	42.30	5	260	1.92%
2023/08/09	0	0.00	1	43.20	42.70	-1	237	-0.42%
2023/08/08	0	0.00	1	43.20	42.90	-1	227	-0.44%
2023/08/02	3	41.80	0	0.00	42.10	3	223	1.34%
2023/08/01	1	42.00	0	0.00	42.00	1	221	0.45%
2023/07/31	1	41.85	0	0.00	42.05	1	219	0.46%
2023/07/28	12	42.20	0	0.00	41.90	12	214	5.59%
2023/07/27	3	42.60	1	43.00	42.55	2	215	0.93%
2023/07/25	0	0.00	3	42.10	41.70	-3	210	-1.42%
2023/07/24	2	41.50	0	0.00	41.70	2	212	0.94%
2023/07/10	3	41.35	0	0.00	41.35	3	194	1.54%
2023/07/07	1	41.55	1	41.50	41.40	0	192	0.01%
2023/07/06	0	0.00	3	44.10	44.10	-3	187	-1.60%
2023/06/26	1	43.50	0	0.00	43.70	1	167	0.60%
2023/06/19	2	43.70	0	0.00	43.65	2	166	1.20%
2023/06/16	2	44.30	1.1	44.42	44.20	0.9	165	0.57%
2023/06/15	0	43.00	5	43.50	43.75	-5	159	-3.12%
2023/06/14	0.1	42.80	0	0.00	42.75	0.1	156	0.03%
2023/06/06	0	0.00	3	42.75	42.70	-3	173	-1.73%
2023/05/31	0	42.50	0	0.00	42.45	0	168	0.00%
2023/05/16	0	0.00	3	41.80	41.70	-3	162	-1.84%
2023/05/09	1	41.50	0	0.00	41.70	1	163	0.61%
2023/05/04	1	42.05	0	0.00	42.30	1	163	0.61%
2023/05/03	2	42.55	0	0.00	42.55	2	163	1.23%
2023/05/02	1	41.50	0	0.00	41.55	1	156	0.64%
2023/04/25	0	0.00	0	41.95	41.95	0	150	0.00%
2023/04/12	0	0.00	1	42.65	42.60	-1	135	-0.74%
2023/04/06	0	0.00	2	42.35	42.60	-2	136	-1.47%
2023/03/29	0	43.15	0	0.00	42.50	0	137	0.00%
2023/03/27	0	42.95	0	0.00	43.15	0	143	0.00%
2023/03/23	1	42.40	0	0.00	42.45	1	145	0.69%
2023/03/22	0	42.20	0	0.00	42.20	0	145	0.00%
2023/03/17	1	41.90	0	0.00	41.85	1	141	0.71%
2023/03/15	0	42.78	1	42.50	42.70	-1	136	-0.73%
2023/03/10	1	42.35	0	0.00	42.35	1	126	0.79%
2023/03/09	0	43.75	1	43.50	42.90	-1	123	-0.81%
2023/03/06	1	42.60	0	0.00	42.60	1	106	0.93%
2023/02/20	1	42.00	0	42.00	42.15	1	111	0.89%
2023/02/16	0	41.95	1	41.85	41.95	-1	125	-0.80%
2023/02/14	0	0.00	1	41.90	42.00	-1	129	-0.77%
2023/02/13	0	41.90	0	0.00	41.75	0	130	0.00%
2023/02/10	1	41.65	0	0.00	41.70	1	131	0.76%
2023/02/08	0	0.00	1	42.35	42.45	-1	132	-0.76%
2023/02/06	0	41.80	0	0.00	42.05	0	141	0.00%
2023/01/13	0	41.00	0	0.00	41.20	0	168	0.00%
2022/12/30	0	0.00	1	41.20	41.20	-1	211	-0.47%
2022/12/29	2	40.40	0	0.00	40.80	2	211	0.94%
2022/12/28	1	40.80	0	0.00	40.75	1	210	0.48%
2022/12/26	1	41.05	0	0.00	41.00	1	211	0.47%
2022/12/06	0	0.00	5	42.32	42.30	-5	222	-2.25%
2022/11/18	1	42.00	0	0.00	42.20	1	239	0.42%
2022/11/17	0	42.35	0	0.00	42.35	0	241	0.00%
2022/11/16	0	42.00	0	0.00	41.75	0	240	0.00%
2022/11/15	3	42.12	0	0.00	42.30	3	238	1.26%
2022/11/11	3	41.55	0	0.00	41.55	3	230	1.30%
2022/11/09	2	41.48	0	0.00	41.55	2	230	0.87%
2022/11/08	0	0.00	1	41.65	41.65	-1	230	-0.43%
2022/11/07	1	41.00	0	0.00	41.30	1	231	0.43%
2022/10/25	0	0.00	2	39.35	39.00	-2	217	-0.92%
2022/10/24	0	0.00	3	38.65	38.55	-3	212	-1.41%
2022/10/21	0	0.00	5	37.30	36.90	-5	211	-2.36%
2022/10/20	1.1	37.45	0	0.00	36.90	1.1	211	0.52%
2022/10/19	0	0.00	3	39.20	39.20	-3	184	-1.63%
2022/10/17	0	0.00	7	38.55	39.35	-7	190	-3.68%
2022/10/14	0	0.00	1	39.00	38.70	-1	191	-0.52%
2022/10/13	0.1	38.00	0	0.00	37.85	0.1	197	0.05%
2022/10/12	1	38.70	0	0.00	38.65	1	205	0.49%
2022/10/11	1	38.90	0	0.00	38.70	1	208	0.48%
2022/10/03	0	0.00	2	39.75	39.65	-2	226	-0.88%
2022/09/28	3	38.90	27.2	38.94	38.70	-24.2	242	-9.99%
2022/09/26	3	39.73	0	0.00	39.50	3	252	1.19%
2022/09/19	1	41.20	0	0.00	41.20	1	256	0.39%
2022/09/14	0	0.00	1	41.70	41.75	-1	261	-0.38%
2022/09/12	0	0.00	1	41.15	41.45	-1	260	-0.38%
2022/09/08	2	40.65	0	0.00	41.20	2	259	0.77%
2022/08/31	1	40.90	0	0.00	40.90	1	258	0.39%
2022/08/23	0	0.00	4	41.10	41.10	-4	253	-1.57%
2022/08/15	0	0.00	1	41.40	41.35	-1	263	-0.38%
2022/08/10	1	40.35	0	0.00	40.35	1	281	0.36%
2022/07/29	1	41.15	0	0.00	41.15	1	276	0.36%
2022/07/19	0	0.00	41	43.05	43.20	-41	264	-15.52%
2022/07/15	0	0.00	12	43.14	43.30	-12	251	-4.77%
2022/07/12	0	0.00	3	41.25	41.25	-3	243	-1.23%
2022/07/01	1	44.25	2	44.00	43.65	-1	218	-0.46%
2022/06/27	0	0.00	1	45.20	45.20	-1	214	-0.47%
2022/06/24	1	44.30	1	45.15	44.65	0	216	0.00%
2022/06/23	0	0.00	3	44.05	44.25	-3	228	-1.31%
2022/06/22	1	44.50	0	0.00	44.40	1	225	0.44%
2022/06/20	2	44.58	1	44.80	44.25	1	231	0.43%
2022/06/16	0	0.00	1	47.00	45.90	-1	235	-0.42%
2022/06/15	0	0.00	2	46.25	46.70	-2	237	-0.84%
2022/06/06	1	46.90	1	46.90	46.90	0	290	0.00%
2022/06/02	0	46.95	0	0.00	46.80	0	305	0.00%
2022/06/01	0	47.05	0	0.00	47.20	0	314	0.00%
2022/05/31	0	0.00	4	47.30	47.30	-4	319	-1.25%
2022/05/30	0	0.00	1	47.20	47.05	-1	321	-0.31%
2022/05/26	0	0.00	1	47.00	46.80	-1	325	-0.31%
2022/05/25	0	0.00	6	47.13	47.20	-6	327	-1.83%
2022/05/23	3	46.83	2	46.95	47.00	1	345	0.29%
2022/05/20	4	46.85	2	46.40	46.90	2	364	0.55%
2022/05/19	0	0.00	1	45.80	45.75	-1	376	-0.27%
2022/05/18	0	0.00	1	45.80	45.65	-1	383	-0.26%
2022/05/16	0	0.00	1	45.50	45.50	-1	394	-0.25%
2022/05/12	0	44.50	0	0.00	44.60	0	405	0.00%
2022/04/27	1	43.50	2	43.25	43.60	-1	433	-0.23%
2022/04/22	1	44.55	2	44.63	44.70	-1	439	-0.23%
2022/04/11	2	44.38	0	0.00	44.75	2	465	0.43%
2022/04/08	0	0.00	1	45.00	44.90	-1	472	-0.21%
2022/03/25	3	45.05	0	0.00	45.05	3	491	0.61%
2022/03/21	1	44.70	0	0.00	45.25	1	491	0.20%
2022/03/16	1	43.30	0	0.00	43.50	1	491	0.20%
2022/03/14	5	44.11	0	0.00	43.90	5	475	1.05%
2022/03/11	4	44.51	0	0.00	44.35	4	470	0.85%
2022/03/09	2	44.83	0	0.00	44.85	2	462	0.43%
2022/03/08	2	44.85	0	0.00	45.15	2	461	0.43%
2022/03/07	1	45.10	0	0.00	45.15	1	451	0.22%
2022/03/04	1	45.85	0	0.00	46.25	1	449	0.22%
2022/03/03	1	46.20	0	0.00	46.30	1	451	0.22%
2022/03/01	0	0.00	1	46.40	46.40	-1	473	-0.21%
2022/02/24	2	46.05	1	46.35	45.75	1	469	0.21%
2022/02/22	1	46.80	0	0.00	46.10	1	453	0.22%
2022/02/21	1	47.45	2	47.60	47.45	-1	434	-0.23%
2022/02/11	1	46.80	0	0.00	46.75	1	391	0.26%
2022/02/10	0	0.00	0.2	47.25	46.75	-0.2	397	-0.05%
2022/02/09	0	0.00	2.4	46.87	46.90	-2.4	421	-0.56%
2022/01/21	1	46.50	0	0.00	46.50	1	440	0.23%
2022/01/20	1	47.10	0	0.00	47.00	1	444	0.22%
2022/01/19	5	47.30	5	47.01	47.20	0	450	0.00%
2022/01/14	0	0.00	4	46.25	46.25	-4	444	-0.90%
2022/01/12	2	46.80	0	0.00	46.80	2	466	0.43%
2022/01/11	0	0.00	2	46.95	46.85	-2	468	-0.43%
2022/01/10	0	0.00	1	47.15	47.20	-1	466	-0.21%
2022/01/07	3	47.25	1	47.15	47.20	2	464	0.43%
2022/01/06	2	47.10	0	0.00	47.15	2	463	0.43%
2022/01/04	0	0.00	3	47.25	47.15	-3	464	-0.65%
2021/12/27	0	0.00	2	47.05	47.20	-2	454	-0.44%
2021/12/24	1	46.80	3	46.87	47.05	-2	462	-0.43%
2021/12/17	5	45.71	0	0.00	45.65	5	470	1.06%
2021/12/16	0	0.00	20	46.15	46.15	-20	466	-4.28%
2021/12/10	2	46.15	0	0.00	46.05	2	488	0.41%
2021/12/09	1	46.60	0	0.00	46.15	1	491	0.20%
2021/12/07	0	0.00	0.1	46.95	46.70	-0.1	490	-0.02%
2021/12/06	1	47.00	0	0.00	46.95	1	489	0.20%
2021/12/03	0	0.00	1	47.50	47.20	-1	496	-0.20%
2021/11/29	3	47.30	4	47.10	46.80	-1	510	-0.20%
2021/11/26	27	47.39	9	47.21	47.10	18	519	3.46%
2021/11/23	0	0.00	2	46.30	46.10	-2	517	-0.39%
2021/11/16	1	46.20	0	0.00	46.25	1	572	0.17%
2021/11/11	0	0.00	7	45.39	45.25	-7	634	-1.10%
2021/11/08	16	45.08	0	0.00	45.20	16	714	2.24%
2021/11/05	1	47.55	0	0.00	47.20	1	700	0.14%
2021/11/04	0	0.00	1	48.15	48.25	-1	705	-0.14%
2021/11/03	0	0.00	1	47.00	47.20	-1	706	-0.14%
2021/10/29	11	47.59	3	47.45	47.65	8	754	1.06%
2021/10/28	0	0.00	3	47.82	47.45	-3	812	-0.37%
2021/10/21	0	0.00	1	47.40	47.30	-1	980	-0.10%
2021/10/18	0	0.00	1	46.15	46.20	-1	1,080	-0.09%
2021/10/07	0	0.00	3	45.50	45.65	-3	1,543	-0.19%
2021/10/06	2	44.65	0	0.00	44.40	2	1,574	0.13%
2021/10/05	4	43.59	4	44.28	45.00	0	1,595	0.00%
2021/10/04	4	44.21	5	44.76	44.05	-1	1,613	-0.06%
2021/10/01	1.1	44.95	0	0.00	44.95	1.1	1,620	0.07%
2021/09/29	10	46.25	0	0.00	46.20	10	1,647	0.61%
2021/09/28	0	0.00	1	47.00	47.00	-1	1,674	-0.06%
2021/09/27	0	0.00	7	47.00	47.10	-7	1,697	-0.41%
2021/09/24	1	47.10	0	0.00	47.05	1	1,718	0.06%
2021/09/23	1	46.80	0	0.00	46.80	1	1,735	0.06%
2021/09/22	2	46.60	0	0.00	46.40	2	1,756	0.11%
2021/09/16	0	0.00	10	47.00	47.00	-10	1,787	-0.56%
2021/09/15	1	47.05	0	0.00	46.80	1	1,818	0.06%
2021/09/13	7	47.31	6	47.20	47.20	1	1,856	0.05%
2021/09/09	1	47.05	2	47.20	47.20	-1	1,874	-0.05%
2021/09/06	5	48.50	0	0.00	48.20	5	1,912	0.26%
2021/09/03	5	49.10	0	0.00	48.80	5	1,927	0.26%
2021/09/02	2	49.05	0	0.00	49.00	2	1,931	0.10%
2021/08/31	1	47.80	0	0.00	48.00	1	1,917	0.05%
2021/08/30	1	48.35	0	0.00	48.45	1	1,909	0.05%
2021/08/25	2	48.38	2	48.23	48.50	0	1,918	0.00%
2021/08/24	2	47.70	0	0.00	47.75	2	1,919	0.10%
2021/08/23	2	47.30	0	0.00	47.20	2	1,924	0.10%
2021/08/20	3	46.70	0	0.00	46.45	3	1,924	0.16%
2021/08/19	1	47.55	0	0.00	47.50	1	1,907	0.05%
2021/08/18	1	48.00	1	48.10	49.00	0	1,895	0.00%
2021/08/17	1	47.65	0	0.00	47.95	1	1,882	0.05%
2021/08/16	1	48.45	0	0.00	49.10	1	1,862	0.05%
2021/08/13	32	49.91	26	49.88	49.20	6	1,846	0.32%
2021/08/12	16	52.80	90.2	52.81	52.80	-74.2	1,831	-4.05%
2021/08/11	10	53.00	1	53.10	53.00	9	1,811	0.50%
2021/08/06	1	55.10	0	0.00	55.00	1	1,842	0.05%
2021/08/03	13	54.05	1	55.00	53.90	12	1,950	0.62%
2021/08/02	10	55.30	0	0.00	55.30	10	1,928	0.52%
2021/07/30	21	56.84	1	56.10	55.60	20	1,922	1.04%
2021/07/29	3	57.10	10	57.87	57.50	-7	1,920	-0.36%
2021/07/28	10	55.10	10	55.82	57.30	0	1,926	0.00%
2021/07/27	0	0.00	2	57.05	57.50	-2	1,949	-0.10%
2021/07/26	7	58.03	10	58.17	57.90	-3	1,983	-0.15%
2021/07/23	2	55.45	12	55.40	55.50	-10	1,984	-0.50%
2021/07/22	2	54.00	10	54.38	54.80	-8	2,010	-0.40%
2021/07/21	11	53.48	3	53.80	53.40	8	2,043	0.39%
2021/07/20	12	53.88	0	0.00	53.60	12	2,095	0.57%
2021/07/19	6	55.25	10	55.00	55.00	-4	2,088	-0.19%
2021/07/16	14	56.07	23	55.84	56.00	-9	2,095	-0.43%
2021/07/15	52	57.53	7	57.14	56.40	45	2,098	2.14%
2021/07/14	24	58.08	25	57.84	58.90	-1	1,918	-0.05%
2021/07/13	0	0.00	2	56.20	55.40	-2	1,794	-0.11%
2021/07/12	0	0.00	1	55.70	55.70	-1	1,770	-0.06%
2021/07/09	0	0.00	7	55.53	55.60	-7	1,752	-0.40%
2021/07/08	1	55.10	0	0.00	55.20	1	1,756	0.06%
2021/07/07	21	55.46	4	55.25	55.10	17	1,764	0.96%
2021/07/06	0	55.00	0	0.00	55.10	0	1,766	0.00%
2021/07/05	0	0.00	3	55.07	54.70	-3	1,772	-0.17%
2021/07/02	10	54.20	0	0.00	53.60	10	1,794	0.56%
2021/07/01	21	53.77	1	53.80	53.40	20	1,802	1.11%
2021/06/30	0	0.00	6.1	52.81	53.50	-6.1	1,798	-0.34%
2021/06/29	0	0.00	5	53.40	53.80	-5	1,799	-0.28%
2021/06/28	4	53.78	3	53.50	53.50	1	1,819	0.05%
2021/06/25	2	53.00	0	0.00	52.70	2	1,812	0.11%
2021/06/24	3	52.77	2	52.90	52.40	1	1,811	0.06%
2021/06/23	1	52.10	3	51.80	52.00	-2	1,781	-0.11%
2021/06/22	1	50.50	4	51.03	50.80	-3	1,760	-0.17%
2021/06/21	0	0.00	4	49.75	49.90	-4	1,745	-0.23%
2021/06/18	0	0.00	3	51.20	50.70	-3	1,753	-0.17%
2021/06/17	4	51.10	5	51.32	51.10	-1	1,749	-0.06%
2021/06/16	3	50.00	2	50.30	49.50	1	1,743	0.06%
2021/06/15	1	50.30	6	50.42	50.30	-5	1,739	-0.29%
2021/06/11	1	50.00	15	49.73	49.95	-14	1,738	-0.81%
2021/06/09	1	47.80	0	0.00	47.90	1	1,739	0.06%
2021/06/08	3	48.07	0	0.00	48.30	3	1,767	0.17%
2021/06/07	2	47.43	0	0.00	47.45	2	1,802	0.11%
2021/06/04	1	47.75	0	0.00	47.70	1	1,825	0.05%
2021/06/02	0	49.10	0	0.00	48.50	0	1,899	0.00%
2021/06/01	3	49.25	10	49.50	49.25	-7	1,937	-0.36%
2021/05/31	1	48.85	0	0.00	48.70	1	1,946	0.05%
2021/05/28	9	47.59	2	47.53	47.50	7	1,945	0.36%
2021/05/27	1	46.50	1	47.00	47.10	0	1,963	0.00%
2021/05/25	8	46.84	0	0.00	46.75	8	2,026	0.39%
2021/05/21	1	45.80	0	0.00	45.85	1	2,033	0.05%
2021/05/20	3	45.25	0	0.00	45.20	3	2,047	0.15%
2021/05/19	4	46.35	0	0.00	45.50	4	2,050	0.20%
2021/05/18	0	46.75	0	0.00	46.45	0	2,033	0.00%
2021/05/17	2	43.55	47	43.65	43.80	-45	2,032	-2.21%
2021/05/14	6	45.90	12	46.33	46.25	-6	2,004	-0.30%
2021/05/12	15	46.32	10	45.51	45.75	5	1,925	0.26%
2021/05/11	13	48.79	45	48.04	48.15	-32	1,886	-1.70%
2021/05/10	10	50.18	0	0.00	50.10	10	1,847	0.54%
2021/05/07	0	51.40	1	50.70	51.00	-1	1,824	-0.05%
2021/05/06	5	50.26	5	50.20	50.40	0	1,809	0.00%
2021/05/05	15	51.27	9	51.20	50.70	6	1,787	0.34%
2021/05/04	15	51.39	0	0.00	51.50	15	1,751	0.86%
2021/05/03	11	54.51	4	53.68	53.20	7	1,696	0.41%
2021/04/29	43	58.11	11	58.84	58.00	32	1,640	1.95%
2021/04/28	1	57.30	4	56.40	57.30	-3	1,549	-0.19%
2021/04/27	11	56.77	3	56.30	57.00	8	1,527	0.53%
2021/04/26	6	56.13	13	56.21	55.80	-7	1,482	-0.47%
2021/04/23	3	54.80	5	54.72	54.90	-2	1,435	-0.14%
2021/04/22	2	54.55	7	54.14	53.60	-5	1,456	-0.34%
2021/04/21	1	55.10	0	0.00	55.20	1	1,430	0.07%
2021/04/20	10	54.80	12	54.74	54.50	-2	1,395	-0.14%
2021/04/19	0	0.00	3	53.70	53.30	-3	1,368	-0.22%
2021/04/16	1	52.90	6	52.67	53.00	-5	1,362	-0.37%
2021/04/15	2	52.50	0	0.00	52.50	2	1,365	0.15%
2021/04/14	6	52.37	0	0.00	52.30	6	1,395	0.43%
2021/04/13	3	53.70	3	53.70	52.70	0	1,401	0.00%
2021/04/12	0	54.00	1	53.80	53.70	-1	1,393	-0.07%
2021/04/09	0	0.00	1	54.70	54.50	-1	1,376	-0.07%
2021/04/08	13	55.26	12	54.95	54.90	1	1,348	0.07%
2021/04/07	2	53.60	0	0.00	53.60	2	1,293	0.15%
2021/04/06	2	52.90	1	52.90	52.80	1	1,270	0.08%
2021/04/01	23	53.13	16	53.24	53.20	7	1,258	0.56%
2021/03/31	29	52.81	0	0.00	53.20	29	1,258	2.30%
2021/03/30	0	0.00	17	52.00	51.90	-17	1,258	-1.35%
2021/03/22	0	0.00	15	52.20	52.20	-15	1,236	-1.21%
2021/03/19	2	51.85	0	0.00	52.00	2	1,237	0.16%
2021/03/18	1	52.70	0	0.00	52.60	1	1,225	0.08%
2021/03/09	10	50.20	0	0.00	50.40	10	1,179	0.85%
2021/03/08	13	50.99	2	51.00	51.00	11	1,154	0.95%
2021/03/05	4	51.30	1	51.50	51.50	3	1,130	0.27%
2021/03/04	2	52.70	2	52.50	52.50	0	1,108	0.00%
2021/03/03	5	52.20	0	0.00	52.50	5	1,144	0.44%
2021/02/25	1	53.00	0	0.00	52.90	1	1,242	0.08%
2021/02/23	1	52.60	0	0.00	52.90	1	1,231	0.08%
2021/02/19	2	52.30	0	0.00	52.60	2	1,266	0.16%
2021/02/05	0	0.00	1	52.10	51.80	-1	1,375	-0.07%
2021/02/03	1	51.20	1	51.40	51.40	0	1,462	0.00%
2021/02/02	1	51.40	0	0.00	51.50	1	1,480	0.07%
2021/01/29	1	53.50	0	0.00	51.80	1	1,500	0.07%
2021/01/28	1	53.90	1	53.90	53.90	0	1,522	0.00%
2021/01/27	0	0.00	2	54.90	55.10	-2	1,550	-0.13%
2021/01/22	2	53.20	0	0.00	53.10	2	1,636	0.12%
2021/01/20	0	0.00	2	52.30	51.80	-2	1,626	-0.12%
2021/01/19	1	53.30	0	0.00	53.70	1	1,610	0.06%
2021/01/18	2	53.10	2	53.20	53.20	0	1,605	0.00%
2021/01/15	5	55.04	4	54.25	54.10	1	1,587	0.06%
2021/01/13	1	54.00	0	0.00	53.80	1	1,557	0.06%
2021/01/12	0	0.00	6	54.33	53.80	-6	1,553	-0.39%
2021/01/11	1	55.30	0	0.00	55.30	1	1,547	0.06%
2021/01/08	2	55.60	0	0.00	55.20	2	1,546	0.13%
2021/01/07	2	56.10	0	0.00	55.60	2	1,538	0.13%
2021/01/06	1	56.00	2	55.30	55.10	-1	1,514	-0.07%
2021/01/05	0	0.00	2	54.20	54.50	-2	1,484	-0.13%
2020/12/31	1	54.60	10	54.70	54.60	-9	1,476	-0.61%
2020/12/30	0	0.00	1	54.30	54.30	-1	1,477	-0.07%
2020/12/28	1	54.90	0	0.00	54.90	1	1,489	0.07%
2020/12/25	0	0.00	1	54.80	54.90	-1	1,488	-0.07%
2020/12/24	3	54.80	0	0.00	54.70	3	1,478	0.20%
2020/12/22	1	53.80	1	53.70	53.30	0	1,461	0.00%
2020/12/21	3	53.57	0	0.00	53.70	3	1,467	0.20%
2020/12/17	2	54.30	0	0.00	55.00	2	1,500	0.13%
2020/12/15	1	54.80	2	54.50	54.30	-1	1,498	-0.07%
2020/12/14	0	0.00	3	55.00	54.60	-3	1,506	-0.20%
2020/12/11	1	54.30	0	0.00	54.20	1	1,508	0.07%
2020/12/09	1	55.20	0	0.00	56.00	1	1,485	0.07%
2020/12/08	2	55.00	1	54.70	54.70	1	1,469	0.07%
2020/12/07	3	54.70	0	0.00	54.80	3	1,471	0.20%
2020/12/04	6	55.50	0	0.00	55.30	6	1,460	0.41%
2020/12/03	1	55.50	1	55.50	55.50	0	1,452	0.00%
2020/12/02	3	55.60	0	0.00	55.50	3	1,463	0.21%
2020/12/01	0	55.60	0	0.00	55.80	0	1,461	0.00%
2020/11/30	5	55.58	4	55.50	55.30	1	1,454	0.07%
2020/11/27	2	58.00	0	0.00	56.30	2	1,440	0.14%
2020/11/26	0	0.00	2.1	57.70	57.90	-2.1	1,393	-0.15%
2020/11/25	2	56.50	3	55.90	55.90	-1	1,359	-0.07%
2020/11/24	3	57.03	1	57.10	55.20	2	1,323	0.15%
2020/11/23	5	56.44	1	56.50	56.80	4	1,271	0.31%
2020/11/20	0	0.00	9	56.68	56.50	-9	1,278	-0.70%
2020/11/19	6	56.47	4	56.13	56.00	2	1,261	0.16%
2020/11/18	0	0.00	11	55.48	55.50	-11	1,245	-0.88%
2020/11/17	1	55.90	0	0.00	55.90	1	1,233	0.08%
2020/11/16	21	56.76	6	56.18	56.40	15	1,285	1.17%
2020/11/12	1	54.30	3	55.67	55.00	-2	1,330	-0.15%
2020/11/11	0	0.00	2	54.60	55.30	-2	1,417	-0.14%
2020/11/10	0	0.00	3	54.30	54.10	-3	1,414	-0.21%
2020/11/09	0	0.00	1	54.10	54.00	-1	1,473	-0.07%
2020/11/06	1	54.00	0	0.00	54.10	1	1,532	0.07%
2020/11/05	2	53.45	2	54.10	54.10	0	1,566	0.00%
2020/11/04	0	0.00	8	52.94	53.40	-8	1,590	-0.50%
2020/10/30	0	0.00	4	50.90	50.10	-4	1,731	-0.23%
2020/10/28	2	49.73	0	0.00	49.60	2	1,762	0.11%
2020/10/26	1	50.50	0	0.00	50.50	1	1,807	0.06%
2020/10/22	1	49.80	20	49.83	50.10	-19	1,870	-1.02%
2020/10/16	1	49.75	0	0.00	49.75	1	2,096	0.05%
2020/10/14	2	50.50	1	50.80	50.10	1	2,390	0.04%
2020/10/08	1	51.00	0	0.00	51.00	1	2,550	0.04%
2020/10/07	20	51.00	0	0.00	50.80	20	2,624	0.76%
2020/10/06	4	50.80	0	0.00	50.50	4	2,744	0.15%
2020/09/29	0	0.00	5	48.80	48.35	-5	3,107	-0.16%
2020/09/23	0	0.00	17	49.95	50.10	-17	3,308	-0.51%
2020/09/22	2	50.40	5	50.10	50.10	-3	3,321	-0.09%
2020/09/14	0	0.00	0.7	51.00	51.30	-0.7	3,379	-0.02%
2020/09/11	1	50.40	0	0.00	50.50	1	3,409	0.03%
2020/09/10	0	0.00	2	51.70	51.20	-2	3,408	-0.06%
2020/09/04	0	0.00	2	50.70	51.40	-2	3,410	-0.06%
2020/09/03	2	51.80	0	0.00	52.00	2	3,417	0.06%
2020/09/02	19	52.34	0	0.00	51.80	19	3,422	0.56%
2020/08/26	1	53.20	0	0.00	53.40	1	3,529	0.03%
2020/08/24	0	0.00	1	51.90	52.20	-1	3,516	-0.03%
2020/08/20	5	51.60	8	50.04	50.50	-3	3,527	-0.09%
2020/08/19	0	0.00	1	55.20	53.90	-1	3,463	-0.03%
2020/08/18	6	55.78	1	55.40	56.70	5	3,414	0.15%
2020/08/17	12	56.48	10	56.96	57.00	2	3,336	0.06%
2020/08/14	4	54.70	0	0.00	54.70	4	3,213	0.12%
2020/08/13	3	54.20	3	53.80	54.30	0	3,181	0.00%
2020/08/12	3	53.03	3	53.40	53.50	0	3,112	0.00%
2020/08/11	0	0.00	10	52.10	51.50	-10	3,057	-0.33%
2020/08/10	1	52.30	1	52.00	51.90	0	3,023	0.00%
2020/08/07	13	51.33	2	52.20	51.60	11	2,997	0.37%
2020/08/06	5	53.92	5	53.54	53.70	0	2,945	0.00%
2020/08/05	0	0.00	1	51.40	51.50	-1	2,844	-0.04%
2020/08/03	3	50.17	1	49.95	50.10	2	2,890	0.07%
2020/07/31	1	51.50	1	50.60	51.30	0	2,899	0.00%
2020/07/30	1	50.90	0	0.00	50.70	1	2,892	0.03%
2020/07/29	1	50.90	1	51.00	51.40	0	2,908	0.00%
2020/07/28	2	51.90	1	51.60	51.10	1	2,907	0.03%
2020/07/27	0	0.00	4	52.58	52.50	-4	2,887	-0.14%
2020/07/24	0	0.00	1	53.70	52.70	-1	2,897	-0.03%
2020/07/23	5	55.64	41	54.87	55.40	-36	2,847	-1.26%
2020/07/22	2	56.90	1	56.90	56.30	1	2,817	0.04%
2020/07/21	9	56.63	5	56.26	56.50	4	2,727	0.15%
2020/07/20	0	0.00	18	53.69	53.50	-18	2,554	-0.70%
2020/07/17	1	50.60	4	50.70	50.60	-3	2,475	-0.12%
2020/07/16	0	0.00	10	53.05	53.50	-10	2,482	-0.40%
2020/07/15	2	53.20	11	53.22	53.00	-9	2,559	-0.35%
2020/07/14	11	55.97	0	0.00	55.30	11	2,559	0.43%
2020/07/13	9	55.96	3	55.67	55.70	6	2,498	0.24%
2020/07/10	10	53.38	11	53.91	53.90	-1	2,402	-0.04%
2020/07/09	27	52.72	2	53.50	53.70	25	2,302	1.09%
2020/07/08	41	53.70	9	50.73	53.30	32	2,217	1.44%
2020/07/07	0	0.00	2.2	49.44	49.00	-2.2	2,049	-0.11%
2020/07/06	5	48.40	0	0.00	49.65	5	2,006	0.25%
2020/07/03	3	50.50	7	50.36	50.60	-4	1,985	-0.20%
2020/07/02	0	0.00	6	49.68	49.75	-6	1,963	-0.31%
2020/06/30	4	49.06	2	48.90	49.00	2	1,921	0.10%
2020/06/29	0	0.00	3	48.12	48.10	-3	1,900	-0.16%
2020/06/23	0	0.00	1	48.25	48.00	-1	1,908	-0.05%
2020/06/18	0	0.00	1	47.15	47.80	-1	1,949	-0.05%
2020/06/16	1	46.70	0	0.00	46.70	1	1,980	0.05%
2020/06/15	2	45.70	0	0.00	46.00	2	2,057	0.10%
2020/06/11	3	46.47	0	0.00	46.45	3	2,137	0.14%
2020/06/10	2	46.45	0	0.00	47.00	2	2,175	0.09%
2020/06/09	1	46.45	3	46.62	46.50	-2	2,251	-0.09%
2020/06/08	4	47.08	2	46.85	46.80	2	2,309	0.09%
2020/06/05	0	0.00	1	48.05	48.55	-1	2,298	-0.04%
2020/06/04	0	0.00	1	47.40	47.55	-1	2,310	-0.04%
2020/06/02	4	47.38	0	0.00	47.25	4	2,401	0.17%
2020/05/29	1	47.00	0	0.00	47.00	1	2,535	0.04%
2020/05/28	0	0.00	2	47.00	46.90	-2	2,648	-0.08%
2020/05/26	0	0.00	1	46.85	46.95	-1	2,786	-0.04%
2020/05/20	1	46.60	0	0.00	46.75	1	2,857	0.03%
2020/05/19	2	47.00	0	0.00	46.70	2	2,937	0.07%
2020/05/15	3	47.78	22	47.98	47.55	-19	3,001	-0.63%
2020/05/14	5	48.77	0	0.00	48.05	5	3,098	0.16%
2020/05/12	3	49.17	35	48.99	48.50	-32	3,147	-1.02%
2020/05/11	17	50.32	1	50.10	49.40	16	3,181	0.50%
2020/05/08	18	48.99	0	0.00	48.90	18	3,149	0.57%
2020/05/07	16	48.09	27	48.39	48.05	-11	3,155	-0.35%
2020/05/04	3	46.43	0	0.00	46.45	3	3,166	0.09%
2020/04/30	0	0.00	1	47.00	46.75	-1	3,201	-0.03%
2020/04/29	1	47.10	1	46.60	46.70	0	3,237	0.00%
2020/04/28	0	0.00	1	45.90	45.90	-1	3,248	-0.03%
2020/04/27	1	45.95	1	46.30	46.05	0	3,306	0.00%
2020/04/21	40	46.67	18	45.07	45.10	22	3,371	0.65%
2020/04/20	15	47.09	6	47.28	47.60	9	3,343	0.27%
2020/04/16	0	0.00	5	45.05	45.05	-5	3,251	-0.15%
2020/04/14	0	0.00	6	45.50	45.60	-6	3,358	-0.18%
2020/04/13	2	44.75	0	0.00	44.65	2	3,433	0.06%
2020/04/09	0	0.00	2	46.10	45.30	-2	3,689	-0.05%
2020/04/08	4	46.20	3	45.73	46.05	1	3,789	0.03%
2020/04/07	1	45.50	5	44.82	45.55	-4	3,776	-0.11%
2020/04/06	0	0.00	8	41.91	42.55	-8	3,779	-0.21%
2020/03/31	2	41.98	0	0.00	41.90	2	3,931	0.05%
2020/03/30	0	0.00	1	41.75	42.20	-1	3,962	-0.03%
2020/03/27	1	42.20	2	43.53	41.55	-1	4,000	-0.02%
2020/03/26	1	41.75	0	0.00	42.45	1	3,975	0.03%
2020/03/25	0	0.00	3	41.93	42.15	-3	3,958	-0.08%
2020/03/24	6	39.55	1	40.45	40.60	5	3,911	0.13%
2020/03/20	1	37.55	0	0.00	38.50	1	3,885	0.03%
2020/03/19	3	36.93	10	35.90	35.60	-7	3,858	-0.18%
2020/03/18	3	40.78	2	41.13	39.55	1	3,799	0.03%
2020/03/17	3	41.23	2	40.75	41.00	1	3,789	0.03%
2020/03/16	0	0.00	1	44.30	42.40	-1	3,815	-0.03%
2020/03/13	8	42.93	7	42.41	44.30	1	3,806	0.03%
2020/03/12	4	46.88	0	0.00	46.90	4	3,729	0.11%
2020/03/11	0	0.00	11	50.56	49.80	-11	3,679	-0.30%
2020/03/10	11	50.03	0	0.00	51.40	11	3,683	0.30%
2020/03/09	7	49.94	19	51.21	49.25	-12	3,629	-0.33%
2020/03/06	1	52.00	25	51.20	52.20	-24	3,593	-0.67%
2020/03/05	2	52.30	1	52.10	51.40	1	3,579	0.03%
2020/03/04	18	51.98	20	51.50	51.80	-2	3,644	-0.05%
2020/03/03	47	50.59	22	50.35	51.30	25	3,653	0.68%
2020/03/02	19	47.66	21	48.15	48.15	-2	3,540	-0.06%
2020/02/27	11	48.19	23	47.86	47.00	-12	3,462	-0.35%
2020/02/26	12	47.58	2	47.60	47.30	10	3,377	0.30%
2020/02/25	12	46.81	19.1	47.07	47.10	-7.1	3,358	-0.21%
2020/02/24	9	46.91	0	0.00	46.90	9	3,344	0.27%
2020/02/21	0	0.00	3	47.05	47.00	-3	3,341	-0.09%
2020/02/20	13	46.93	23	47.23	47.30	-10	3,318	-0.30%
2020/02/19	0	0.00	1	45.80	45.95	-1	3,249	-0.03%
2020/02/18	22	46.02	15	45.72	45.65	7	3,287	0.21%
2020/02/17	11	46.30	6	46.14	45.60	5	3,230	0.15%
2020/02/14	3	45.48	68	44.17	45.20	-65	3,117	-2.09%
2020/02/13	60	44.03	0	0.00	43.55	60	3,057	1.96%
2020/02/12	60	43.93	63	43.72	44.10	-3	3,025	-0.10%
2020/02/10	3	41.35	46	41.30	41.70	-43	2,947	-1.46%
2020/02/07	92	42.81	47	42.49	42.50	45	2,921	1.54%
2020/02/05	4	42.48	0	0.00	42.70	4	2,861	0.14%
2020/02/04	0	0.00	31	43.05	42.90	-31	2,834	-1.09%
2020/02/03	4	42.56	0	0.00	42.50	4	2,790	0.14%
2020/01/31	1	45.00	8	45.01	44.90	-7	2,730	-0.26%
2020/01/30	9	46.36	261	46.83	45.90	-252	2,698	-9.34%	大賣/鉅額交易
2020/01/17	3	49.97	0	0.00	50.00	3	2,622	0.11%
2020/01/16	4	50.33	0	0.00	50.40	4	2,585	0.15%
2020/01/15	2	51.25	1	50.60	50.60	1	2,574	0.04%
2020/01/14	2	51.70	0	0.00	52.20	2	2,532	0.08%
2020/01/13	0	0.00	2	52.40	51.80	-2	2,492	-0.08%
2020/01/10	0	0.00	16	51.98	52.00	-16	2,466	-0.65%
2020/01/09	14	51.60	86	51.24	51.60	-72	2,424	-2.97%
2020/01/08	0	0.00	1	51.00	51.20	-1	2,356	-0.04%
2020/01/07	4	49.31	77	50.07	50.80	-73	2,286	-3.19%
2020/01/06	164	52.03	7	52.07	50.50	157	2,209	7.11%	大買/鉅額交易
2020/01/03	194	51.15	145	51.09	51.40	49	2,094	2.34%	大買/大賣/
2020/01/02	156	49.71	75	50.14	50.70	81	2,034	3.98%	大買/
2019/12/31	1	48.00	4	48.29	48.00	-3	1,932	-0.16%
2019/12/30	80	47.51	0	0.00	47.70	80	1,901	4.21%
2019/12/27	67	47.73	11	47.39	48.00	56	1,842	3.04%
2019/12/26	5	48.77	5	48.04	47.00	0	1,792	0.00%
2019/12/25	12	47.45	13	47.02	46.70	-1	1,691	-0.06%
2019/12/24	2	46.33	8	46.26	46.95	-6	1,676	-0.36%
2019/12/23	1	46.25	9	46.02	45.65	-8	1,633	-0.49%
2019/12/20	3	45.97	0	0.00	45.80	3	1,636	0.18%
2019/12/17	3	46.35	0	0.00	45.95	3	1,727	0.17%
2019/12/13	2	46.13	0	0.00	46.00	2	1,702	0.12%
2019/12/12	42	47.00	40	46.28	46.55	2	1,694	0.12%
2019/12/11	3	46.37	10	46.92	46.95	-7	1,671	-0.42%
2019/12/10	1	45.85	0	0.00	45.50	1	1,655	0.06%
2019/12/05	2	46.15	0	0.00	46.40	2	1,587	0.13%
2019/12/04	0	0.00	13	45.50	45.30	-13	1,579	-0.82%
2019/12/03	0	0.00	1	45.80	45.65	-1	1,605	-0.06%
2019/12/02	0	0.00	2	45.48	45.75	-2	1,583	-0.13%
2019/11/29	29	46.73	9	45.68	44.85	20	1,569	1.27%
2019/11/28	23	44.99	5	44.92	45.35	18	1,469	1.22%
2019/11/27	0	0.00	2	42.60	42.90	-2	1,387	-0.14%
2019/11/25	4	42.26	0	0.00	42.20	4	1,402	0.29%
2019/11/22	1	42.80	0	0.00	42.40	1	1,411	0.07%
2019/11/21	1	42.50	0	0.00	42.90	1	1,426	0.07%
2019/11/20	0	0.00	5	43.50	43.00	-5	1,431	-0.35%
2019/11/19	3	43.65	0	0.00	43.85	3	1,466	0.20%
2019/11/18	2	44.40	0	0.00	44.35	2	1,466	0.14%
2019/11/15	0	0.00	21	44.46	44.80	-21	1,494	-1.41%
2019/11/14	10	44.50	0	0.00	43.75	10	1,470	0.68%
2019/11/12	0	0.00	2	43.85	44.10	-2	1,487	-0.13%
2019/11/11	1	42.95	2	43.20	43.20	-1	1,510	-0.07%
2019/11/08	0	0.00	11	43.51	43.95	-11	1,529	-0.72%
2019/11/06	0	0.00	1	43.10	43.30	-1	1,590	-0.06%
2019/11/05	0	0.00	1	43.85	43.75	-1	1,606	-0.06%
2019/11/01	0	0.00	3	44.02	44.20	-3	1,706	-0.18%
2019/10/30	3	43.45	0	0.00	43.25	3	2,033	0.15%
2019/10/29	0	0.00	4	43.45	43.25	-4	2,322	-0.17%
2019/10/28	0	0.00	2	43.70	43.50	-2	2,414	-0.08%
2019/10/23	0	0.00	1	42.35	42.40	-1	2,505	-0.04%
2019/10/17	0	0.00	3	41.63	41.55	-3	2,765	-0.11%
2019/10/16	0	0.00	1	41.60	41.45	-1	2,816	-0.04%
2019/10/14	3	41.40	0	0.00	41.10	3	2,845	0.11%
2019/10/09	2	40.73	18	41.35	41.45	-16	2,840	-0.56%
2019/10/08	2	40.93	16	41.00	41.20	-14	2,829	-0.49%
2019/10/07	2	43.08	0	0.00	42.90	2	2,770	0.07%
2019/10/03	0	0.00	1	43.15	43.60	-1	2,808	-0.04%
2019/10/02	10	43.05	10	43.35	43.35	0	2,820	0.00%
2019/10/01	4	43.15	0	0.00	42.85	4	2,816	0.14%
2019/09/27	2	42.63	0	0.00	42.55	2	2,829	0.07%
2019/09/25	0	0.00	2	43.63	43.80	-2	2,848	-0.07%
2019/09/24	1	44.10	4	45.70	44.05	-3	2,905	-0.10%
2019/09/20	3	43.97	0	0.00	43.70	3	2,870	0.10%
2019/09/18	0	0.00	2	44.35	44.25	-2	2,870	-0.07%
2019/09/17	8	45.08	0	0.00	44.70	8	2,876	0.28%
2019/09/16	2	45.10	0	0.00	45.30	2	2,895	0.07%
2019/09/11	0.1	43.45	0	0.00	43.45	0.1	2,897	0.00%
2019/09/06	6	43.90	6	43.85	43.85	0	2,960	0.00%
2019/09/05	0	0.00	3	45.13	45.10	-3	2,949	-0.10%
2019/08/30	0	0.00	3	43.73	43.60	-3	2,943	-0.10%
2019/08/29	0.2	43.40	1	43.60	43.60	-0.8	2,927	-0.03%
2019/08/27	2.1	43.00	0	0.00	42.65	2.1	2,938	0.07%
2019/08/26	0.1	42.90	2	42.60	42.90	-1.9	3,010	-0.06%
2019/08/23	2	43.55	0	0.00	43.05	2	3,055	0.07%
2019/08/22	1.2	43.90	3	44.03	43.45	-1.8	3,070	-0.06%
2019/08/20	0.3	42.05	0	0.00	42.05	0.3	3,043	0.01%
2019/08/16	1	41.95	0	0.00	41.90	1	3,024	0.03%
2019/08/14	3	43.18	5	42.98	42.75	-2	3,058	-0.07%
2019/08/13	1	42.20	2	42.50	42.60	-1	3,063	-0.03%
2019/08/12	0	42.30	0	0.00	42.35	0	3,103	0.00%
2019/08/08	3	41.67	2	41.35	41.30	1	3,127	0.03%
2019/08/06	2	40.70	1	39.30	41.05	1	3,194	0.03%
2019/08/05	5	41.32	6	41.09	41.15	-1	3,210	-0.03%
2019/08/02	2	42.55	7	42.09	42.15	-5	3,233	-0.15%
2019/08/01	13	46.04	4	46.06	44.90	9	3,228	0.28%
2019/07/31	29.5	48.07	79	48.09	48.50	-49.5	3,101	-1.60%
2019/07/30	55	47.05	3	47.18	46.75	52	2,981	1.74%
2019/07/29	9	46.37	4	45.56	45.55	5	3,047	0.16%
2019/07/26	2	47.20	1	47.10	46.95	1	3,298	0.03%
2019/07/25	0.2	47.00	4	46.93	47.10	-3.9	3,429	-0.11%
2019/07/24	6	46.68	1	47.55	46.45	5	3,392	0.15%
2019/07/23	12	45.28	44	46.16	46.90	-32	3,335	-0.96%
2019/07/22	22	44.55	16	44.41	44.75	6	3,261	0.18%
2019/07/19	8	44.51	6	44.38	44.75	2	3,225	0.06%
2019/07/18	1	43.70	2	43.33	43.15	-1	3,142	-0.03%
2019/07/17	0.2	42.30	0	0.00	42.30	0.2	3,089	0.01%
2019/07/16	1	42.80	3	43.00	42.45	-2	3,093	-0.06%
2019/07/11	0	0.00	4.3	41.76	42.00	-4.3	3,106	-0.14%
2019/07/10	2	42.05	2	42.08	42.10	0	3,119	0.00%
2019/07/08	2	40.78	0	0.00	40.50	2	3,087	0.06%
2019/07/03	0	0.00	1	41.30	40.80	-1	3,097	-0.03%
2019/07/02	1	41.40	0	0.00	41.30	1	3,099	0.03%
2019/07/01	1	41.10	1	41.45	41.30	0	3,104	0.00%
2019/06/28	1	42.80	3	43.20	43.20	-2	3,102	-0.06%
2019/06/27	0	0.00	6	42.70	42.90	-6	3,112	-0.19%
2019/06/26	0	0.00	1	42.15	42.00	-1	3,100	-0.03%
2019/06/25	2	41.60	0	0.00	41.80	2	3,101	0.06%
2019/06/24	0	0.00	0.3	42.35	42.40	-0.3	3,099	-0.01%
2019/06/21	0	0.00	30	42.78	41.50	-30	3,086	-0.97%
2019/06/20	34	42.49	50	42.50	42.40	-16	3,060	-0.52%
2019/06/19	50	41.83	79	41.53	42.20	-29	3,052	-0.95%
2019/06/18	12.2	41.06	20	41.00	41.00	-7.8	3,025	-0.26%
2019/06/17	45	41.01	26	40.65	41.05	19	3,008	0.63%
2019/06/14	1	40.10	11	40.33	40.45	-10	2,978	-0.34%
2019/06/13	36	40.07	0	0.00	39.70	36	2,959	1.22%
2019/06/12	20	39.75	1	39.50	39.45	19	2,930	0.65%
2019/06/11	20	38.96	100	39.10	39.00	-80	2,911	-2.75%
2019/06/10	1	37.80	0	0.00	38.15	1	2,867	0.03%
2019/06/06	0	0.00	3	37.25	37.40	-3	2,864	-0.10%
2019/06/05	0	0.00	31	38.01	37.80	-31	2,853	-1.09%
2019/06/04	0	0.00	1	37.75	37.95	-1	2,846	-0.04%
2019/06/03	30.2	37.75	0	0.00	37.65	30.2	2,847	1.06%
2019/05/31	102	39.06	0	0.00	38.65	102	2,836	3.60%	大買/鉅額交易
2019/05/30	68	38.21	65	38.64	38.80	3	2,755	0.11%
2019/05/29	0.1	37.45	2	37.45	37.25	-1.9	2,705	-0.07%
2019/05/27	2	37.50	2	38.55	37.70	0	2,691	0.00%
2019/05/24	1	38.35	0	0.00	38.10	1	2,690	0.04%
2019/05/23	2	39.25	0	0.00	38.50	2	2,694	0.07%
2019/05/22	1	40.50	0	0.00	40.15	1	2,786	0.04%
2019/05/21	0	0.00	9	40.21	40.80	-9	2,839	-0.32%
2019/05/20	11	41.04	11	41.91	40.85	0	2,880	0.00%
2019/05/17	7	43.40	15	42.63	41.70	-8	2,939	-0.27%
2019/05/16	12	44.66	0.8	43.65	43.65	11.2	2,886	0.39%
2019/05/15	2.1	46.03	1	45.30	45.55	1.1	2,850	0.04%
2019/05/14	6	44.33	4	43.76	45.55	2	2,828	0.07%
2019/05/13	9	45.82	8	46.23	45.40	1	2,759	0.04%
2019/05/10	29	46.31	26	46.68	46.70	3	2,708	0.11%
2019/05/09	34.2	47.70	34	47.09	46.95	0.2	2,664	0.01%
2019/05/08	19.2	47.04	74	47.16	47.60	-54.8	2,606	-2.10%
2019/05/07	21	46.83	27	47.01	46.50	-6	2,506	-0.24%
2019/05/06	41.3	46.02	20	45.52	45.55	21.3	2,362	0.90%
2019/05/03	79	45.94	40	45.06	45.85	39	2,244	1.74%
2019/05/02	24	41.84	9	42.37	43.25	15	1,987	0.75%
2019/04/26	0	39.70	0	0.00	39.70	0	1,849	0.00%
2019/04/23	1	40.55	10	40.22	40.15	-9	1,833	-0.49%
2019/04/22	1	40.60	0	0.00	40.60	1	1,834	0.05%
2019/04/19	0	0.00	12	40.77	41.15	-12	1,841	-0.65%
2019/04/16	1.1	40.74	0	0.00	40.10	1.1	1,845	0.06%
2019/04/11	2	39.85	0	0.00	39.95	2	1,932	0.10%
2019/04/08	0	0.00	1	40.15	40.20	-1	1,897	-0.05%
2019/04/01	1	39.30	2	39.08	39.40	-1	1,813	-0.06%
2019/03/27	0	0.00	1	38.80	38.90	-1	1,787	-0.06%
2019/03/25	1	38.05	0	0.00	38.10	1	1,840	0.05%
2019/03/21	0	0.00	2	38.85	39.10	-2	1,824	-0.11%
2019/03/15	0	0.00	3	38.00	38.10	-3	1,801	-0.17%
2019/03/14	0	0.00	1	38.00	37.80	-1	1,811	-0.06%
2019/03/12	0	0.00	2	38.00	37.55	-2	1,886	-0.11%
2019/03/08	0	0.00	4	37.00	37.55	-4	2,004	-0.20%
2019/03/07	3	37.48	2	37.35	37.05	1	2,022	0.05%
2019/03/06	1	38.15	0	0.00	38.20	1	2,050	0.05%
2019/03/05	0.1	38.25	1	38.55	38.45	-0.9	2,098	-0.04%
2019/03/04	0	0.00	4	38.66	38.65	-4	2,109	-0.19%
2019/02/27	4	37.95	0	0.00	37.90	4	2,101	0.19%
2019/02/26	2	38.50	0	0.00	38.35	2	2,114	0.09%
2019/02/22	13	38.31	0	0.00	38.50	13	2,218	0.59%
2019/02/21	1	39.25	4	39.18	38.75	-3	2,223	-0.13%
2019/02/20	22	38.93	11	38.86	38.30	11	2,178	0.50%
2019/02/19	9	38.59	8	38.51	38.50	1	2,193	0.05%
2019/02/18	1	38.00	28	37.48	38.05	-27	2,119	-1.27%
2019/02/15	1	36.40	0	0.00	36.40	1	2,047	0.05%
2019/02/14	5	36.18	0	0.00	36.50	5	2,040	0.25%
2019/02/13	9	37.00	0	0.00	37.15	9	2,013	0.45%
2019/02/12	0	0.00	4	37.68	37.55	-4	2,001	-0.20%
2019/02/11	0	0.00	1	37.15	37.15	-1	1,980	-0.05%
2019/01/30	0	0.00	17	36.67	36.50	-17	1,972	-0.86%
2019/01/29	0	0.00	5	36.64	36.85	-5	1,941	-0.26%
2019/01/28	6	36.02	5	36.45	35.90	1	1,907	0.05%
2019/01/25	2	36.60	4	36.60	36.50	-2	1,907	-0.10%
2019/01/24	0	0.00	1	37.10	36.20	-1	1,900	-0.05%
2019/01/23	0	0.00	3	36.25	36.60	-3	1,855	-0.16%
2019/01/21	0	0.00	3	34.60	34.60	-3	1,798	-0.17%
2019/01/18	1	34.60	0	0.00	34.60	1	1,841	0.05%
2019/01/15	2	34.63	0	0.00	34.50	2	1,872	0.11%
2019/01/14	4	34.30	0	0.00	34.35	4	1,877	0.21%
2019/01/11	2	34.73	0	0.00	34.40	2	1,894	0.11%
2019/01/10	7	35.90	2	36.00	35.20	5	1,884	0.27%
2019/01/08	8	35.98	0	0.00	35.60	8	1,887	0.42%
2019/01/07	12	35.70	13	35.66	35.70	-1	1,862	-0.05%
2019/01/04	0	0.00	2	35.75	36.00	-2	1,834	-0.11%
2019/01/03	1	34.85	1	35.55	35.00	0	1,852	0.00%
2018/12/28	1	33.95	0	0.00	34.00	1	1,849	0.05%
2018/12/27	0	0.00	10	34.30	33.80	-10	1,879	-0.53%
2018/12/26	1	34.05	0	0.00	33.80	1	1,876	0.05%
2018/12/25	2	34.10	0	0.00	34.20	2	1,877	0.11%
2018/12/21	2	33.98	0	0.00	34.75	2	1,944	0.10%
2018/12/20	1	34.50	0	0.00	34.10	1	1,934	0.05%
2018/12/19	0	0.00	3	35.02	35.05	-3	1,912	-0.16%
2018/12/18	11	35.64	2	35.48	35.40	9	1,898	0.47%
2018/12/14	1	34.20	0	0.00	34.15	1	1,854	0.05%
2018/12/13	1	34.40	0	0.00	34.65	1	1,856	0.05%
2018/12/11	1	34.10	0	0.00	34.20	1	1,870	0.05%
2018/12/10	2	33.90	0	0.00	34.30	2	1,884	0.11%
2018/12/07	10	35.00	20	34.78	34.80	-10	1,881	-0.53%
2018/12/06	10	35.29	1	34.25	34.25	9	1,883	0.48%
2018/12/05	3	36.88	1	36.90	36.85	2	1,841	0.11%
2018/12/04	11	37.88	1	38.20	37.85	10	1,886	0.53%
2018/12/03	1	37.50	8	37.49	37.85	-7	1,900	-0.37%
2018/11/29	1	36.15	1	37.20	36.25	0	1,842	0.00%
2018/11/28	1	36.45	1	36.20	36.45	0	1,795	0.00%
2018/11/27	0	0.00	1	35.50	35.50	-1	1,735	-0.06%
2018/11/23	1	34.65	0	0.00	34.65	1	1,715	0.06%
2018/11/22	5	36.50	24	35.46	35.35	-19	1,694	-1.12%
2018/11/21	16	35.90	10	36.05	36.35	6	1,610	0.37%
2018/11/20	0	0.00	21	35.15	35.40	-21	1,546	-1.36%
2018/11/19	60	36.44	11	35.41	35.45	49	1,518	3.23%
2018/11/16	1	36.10	7	34.87	35.00	-6	1,433	-0.42%
2018/11/15	0	0.00	3	34.00	33.95	-3	1,356	-0.22%
2018/11/14	10	33.50	3	33.32	33.35	7	1,352	0.52%
2018/11/12	0	0.00	20	32.74	32.65	-20	1,349	-1.48%
2018/11/09	0	0.00	10	32.70	32.55	-10	1,364	-0.73%
2018/11/08	0	0.00	33	32.93	32.20	-33	1,373	-2.40%
2018/11/07	0	0.00	74	32.38	32.35	-74	1,372	-5.39%
2018/11/06	0	0.00	25	31.86	31.85	-25	1,393	-1.79%
2018/11/05	0	0.00	71	32.66	32.10	-71	1,412	-5.03%
2018/11/02	0	0.00	30	32.57	31.75	-30	1,459	-2.06%
2018/11/01	11	30.93	3	31.20	31.70	8	1,544	0.52%
2018/10/30	0	0.00	10	29.30	29.55	-10	1,604	-0.62%
2018/10/29	2	29.40	0	0.00	29.80	2	1,630	0.12%
2018/10/26	20	29.54	11	29.95	29.65	9	1,648	0.55%
2018/10/25	6	30.43	0	0.00	30.10	6	1,655	0.36%
2018/10/24	3	32.48	1	33.55	32.25	2	1,667	0.12%
2018/10/22	1	33.70	0	0.00	33.70	1	1,675	0.06%
2018/10/19	0	0.00	6	32.18	33.75	-6	1,688	-0.36%
2018/10/18	0.2	33.15	0	0.00	33.15	0.2	1,696	0.01%
2018/10/17	0	0.00	5	32.83	32.95	-5	1,700	-0.29%
2018/10/16	0	0.00	2	32.38	32.00	-2	1,696	-0.12%
2018/10/15	0	0.00	8	30.95	31.40	-8	1,686	-0.47%
2018/10/12	7	28.90	1	30.00	30.30	6	1,691	0.35%
2018/10/11	5	29.25	0	0.00	29.50	5	1,676	0.30%
2018/10/09	3	32.50	0	0.00	32.50	3	1,613	0.19%
2018/10/08	1	32.55	0	0.00	32.60	1	1,606	0.06%
2018/10/05	20	33.04	109	33.17	33.00	-89	1,608	-5.53%	大賣/
2018/10/04	0	0.00	1	34.30	34.30	-1	1,575	-0.06%
2018/10/03	0	0.00	70	34.66	34.30	-70	1,573	-4.45%
2018/10/02	21	35.13	0	0.00	34.70	21	1,569	1.34%
2018/10/01	80	34.38	1	34.05	34.50	79	1,556	5.08%
2018/09/28	10	33.53	5	33.60	33.10	5	1,532	0.33%
2018/09/27	0	0.00	5	34.45	34.50	-5	1,496	-0.33%
2018/09/21	0	0.00	2	34.25	34.20	-2	1,501	-0.13%
2018/09/20	2	34.23	0	0.00	34.15	2	1,502	0.13%
2018/09/19	5	34.68	2	34.75	34.40	3	1,499	0.20%
2018/09/18	3	34.13	7	33.96	34.00	-4	1,493	-0.27%
2018/09/17	1	35.30	0	0.00	35.05	1	1,474	0.07%
2018/09/14	0	0.00	10	35.60	35.70	-10	1,486	-0.67%
2018/09/13	5	34.87	2	35.10	35.00	3	1,483	0.20%
2018/09/12	0	0.00	27	34.70	34.75	-27	1,492	-1.81%
2018/09/11	0	0.00	3	34.93	35.60	-3	1,507	-0.20%
2018/09/10	18	35.91	12	36.20	34.50	6	1,524	0.39%
2018/09/07	26	38.51	11	38.23	38.00	15	1,481	1.01%
2018/09/06	47	40.28	1	40.00	39.60	46	1,456	3.16%
2018/09/05	0.3	41.60	0	41.60	41.60	0.3	1,417	0.02%
2018/09/04	2	41.50	1	41.50	41.65	1	1,429	0.07%
2018/08/31	2	41.38	0	0.00	41.50	2	1,462	0.14%
2018/08/30	1	41.90	0	0.00	41.80	1	1,473	0.07%
2018/08/29	1	42.00	6	42.23	42.60	-5	1,472	-0.34%
2018/08/28	2	41.98	2	41.98	41.65	0	1,483	0.00%
2018/08/24	14	40.85	6	41.08	41.05	8	1,575	0.51%
2018/08/23	2	41.50	0	0.00	41.30	2	1,601	0.12%
2018/08/22	2	41.78	0	0.00	41.65	2	1,622	0.12%
2018/08/21	0	0.00	1	40.80	42.00	-1	1,641	-0.06%
2018/08/20	24	41.01	1	42.00	40.90	23	1,655	1.39%
2018/08/17	23	41.75	0	0.00	41.75	23	1,662	1.38%
2018/08/16	1	41.30	0	0.00	41.70	1	1,670	0.06%
2018/08/15	1	41.70	0	0.00	42.05	1	1,684	0.06%
2018/08/13	107	42.77	1	43.00	42.65	106	1,765	6.00%	大買/鉅額交易
2018/08/10	13	43.99	2.1	44.92	44.00	10.9	1,787	0.61%
2018/08/09	41	44.13	2	44.50	44.35	39	1,779	2.19%
2018/08/08	3	46.47	20	46.30	46.15	-17	1,763	-0.96%
2018/08/07	5	45.89	15	45.94	45.70	-10	1,701	-0.59%
2018/08/06	0	0.00	18	45.46	45.10	-18	1,687	-1.07%
2018/08/03	0	0.00	14	45.30	45.35	-14	1,723	-0.81%
2018/08/01	5	44.92	119	44.89	44.80	-114	1,841	-6.19%	大賣/鉅額交易
2018/07/31	1.2	43.12	51	43.75	44.00	-49.8	1,807	-2.75%
2018/07/30	2	42.60	2	43.00	42.40	0	1,816	0.00%
2018/07/27	1	42.35	0	0.00	42.40	1	1,853	0.05%
2018/07/26	1	42.70	1	42.95	42.70	0	1,906	0.00%
2018/07/25	6	44.32	2	45.25	43.45	4	1,903	0.21%
2018/07/24	0	0.00	5	44.80	45.05	-5	1,890	-0.26%
2018/07/23	2	44.53	5	45.05	44.25	-3	1,902	-0.16%
2018/07/19	0	0.00	7	45.22	45.05	-7	1,919	-0.36%
2018/07/18	4	45.01	24	45.18	44.80	-20	1,945	-1.03%
2018/07/17	0	0.00	3	44.10	44.00	-3	1,935	-0.15%
2018/07/16	1	43.75	0	0.00	43.65	1	1,926	0.05%
2018/07/13	0	0.00	1	43.45	43.80	-1	1,933	-0.05%
2018/07/11	2	42.00	0	0.00	42.00	2	1,943	0.10%
2018/07/06	1	41.80	0	0.00	42.05	1	1,962	0.05%
2018/07/05	2	43.43	2	44.08	42.10	0	1,960	0.00%
2018/07/03	1	41.70	6	43.09	41.70	-5	1,968	-0.25%
2018/07/02	0	0.00	1	43.45	42.80	-1	1,971	-0.05%
2018/06/29	1	42.15	0	0.00	42.10	1	1,975	0.05%
2018/06/28	1	41.80	1	41.55	41.60	0	1,973	0.00%
2018/06/27	0	0.00	1	42.20	42.20	-1	1,984	-0.05%
2018/06/26	1	41.45	2	41.60	42.20	-1	1,996	-0.05%
2018/06/25	1	41.60	0	0.00	41.60	1	1,996	0.05%
2018/06/22	1	41.80	1	42.30	42.65	0	1,990	0.00%
2018/06/21	1	42.70	1	42.75	42.70	0	1,985	0.00%
2018/06/20	14	43.55	10	43.38	42.75	4	2,007	0.20%
2018/06/19	52	44.72	0	0.00	44.55	52	1,983	2.62%
2018/06/15	0	0.00	41	46.47	46.40	-41	1,964	-2.09%
2018/06/13	0	0.00	21	45.28	45.80	-21	1,947	-1.08%
2018/06/12	2	44.40	0	0.00	44.50	2	1,950	0.10%
2018/06/11	1	44.30	0	0.00	44.50	1	1,981	0.05%
2018/06/08	2	45.80	0	0.00	45.50	2	2,048	0.10%
2018/06/06	1	46.10	0	0.00	46.20	1	2,048	0.05%
2018/06/05	0	0.00	1	46.60	45.75	-1	2,051	-0.05%
2018/06/04	0	0.00	9	46.61	46.65	-9	2,044	-0.44%
2018/06/01	11	46.38	11	45.76	46.00	0	2,014	0.00%
2018/05/31	3	44.37	170	44.35	45.10	-167	1,973	-8.46%	大賣/鉅額交易
2018/05/30	10	43.96	3	44.27	44.30	7	1,959	0.36%
2018/05/29	11	44.07	58	44.16	43.80	-47	1,955	-2.40%
2018/05/28	2	44.00	0	0.00	44.80	2	1,949	0.10%
2018/05/25	5	44.79	0	0.00	44.30	5	1,957	0.26%
2018/05/24	3	45.20	0	0.00	45.00	3	1,947	0.15%
2018/05/23	3	45.32	1.1	44.92	44.60	1.9	1,941	0.10%
2018/05/22	10	46.09	8	46.33	45.65	2	1,928	0.10%
2018/05/21	1	45.00	2	45.98	45.90	-1	1,897	-0.05%
2018/05/18	26.1	44.94	16	44.82	45.00	10.1	1,863	0.54%
2018/05/17	1	43.80	15	44.02	44.00	-14	1,840	-0.76%
2018/05/16	4	44.33	29	44.33	44.10	-25	1,844	-1.36%
2018/05/15	20	43.97	16	44.29	44.50	4	1,858	0.22%
2018/05/14	69	43.99	18	43.94	43.65	51	1,945	2.62%
2018/05/11	16	43.37	32	43.78	43.35	-16	1,951	-0.82%
2018/05/10	81	43.43	29	43.27	43.60	52	1,905	2.73%
2018/05/09	11	41.49	4	41.54	41.10	7	1,795	0.39%
2018/05/08	1	40.10	1	40.30	40.20	0	1,795	0.00%
2018/05/07	8	40.38	2	41.10	40.15	6	1,806	0.33%
2018/05/04	6	40.96	2	41.23	40.70	4	1,795	0.22%
2018/05/03	5	40.20	1	39.95	39.95	4	1,790	0.22%
2018/05/02	1	39.75	1	39.75	39.60	0	1,903	0.00%
2018/04/27	6	38.67	5	38.69	38.55	1	1,996	0.05%
2018/04/26	1	39.50	5	39.75	38.75	-4	2,040	-0.20%
2018/04/25	1	39.65	0	0.00	40.15	1	2,124	0.05%
2018/04/24	4	40.36	0	0.00	40.30	4	2,174	0.18%
2018/04/23	2	42.23	0	0.00	42.10	2	2,218	0.09%
2018/04/20	2	42.63	0	0.00	42.90	2	2,282	0.09%
2018/04/19	1	43.00	2	43.20	43.05	-1	2,343	-0.04%
2018/04/18	18	43.06	3	42.90	42.20	15	2,383	0.63%
2018/04/16	1	42.70	0	0.00	42.40	1	2,523	0.04%
2018/04/12	0	0.00	1	42.60	43.45	-1	2,718	-0.04%
2018/04/10	7	42.00	0	0.00	41.90	7	2,883	0.24%
2018/04/09	1	42.70	0	0.00	41.70	1	3,062	0.03%
2018/04/03	1	43.30	4	42.90	42.95	-3	3,255	-0.09%
2018/03/30	0	0.00	5	43.70	43.45	-5	4,012	-0.12%
2018/03/29	0	0.00	11	42.95	42.90	-11	4,224	-0.26%
2018/03/28	3	43.30	0	0.00	43.20	3	4,628	0.06%
2018/03/27	5	44.00	0	0.00	44.00	5	4,886	0.10%
2018/03/23	5	43.39	1	43.50	43.50	4	5,274	0.08%
2018/03/22	5	45.60	0	0.00	45.30	5	5,294	0.09%
2018/03/21	2	45.40	0	0.00	45.40	2	5,295	0.04%
2018/03/20	1	45.75	0	0.00	45.75	1	5,295	0.02%
2018/03/19	1	46.15	19	46.12	45.95	-18	5,327	-0.34%
2018/03/16	0	0.00	56	46.94	46.65	-56	5,316	-1.05%
2018/03/15	16	47.65	10	47.20	47.15	6	5,304	0.11%
2018/03/14	66	46.99	14	47.63	48.05	52	5,282	0.98%
2018/03/13	2	45.10	0	0.00	45.30	2	5,208	0.04%
2018/03/12	0	0.00	1	45.55	45.50	-1	5,212	-0.02%
2018/03/09	1	44.95	0	0.00	45.10	1	5,300	0.02%
2018/03/06	4	45.90	3	45.68	45.70	1	5,480	0.02%
2018/03/05	2	46.85	0	0.00	46.00	2	5,591	0.04%
2018/03/02	4	46.95	2	46.70	46.70	2	5,729	0.03%
2018/03/01	5	47.92	1	48.55	47.90	4	5,780	0.07%
2018/02/27	0	0.00	10	48.33	48.80	-10	5,792	-0.17%
2018/02/23	8	48.43	2	48.25	48.10	6	5,919	0.10%
2018/02/22	2	47.90	4	48.13	47.90	-2	5,921	-0.03%
2018/02/21	4	47.38	4	47.44	47.35	0	5,932	0.00%
2018/02/12	7	45.76	25	46.30	45.75	-18	5,920	-0.30%
2018/02/09	5	45.68	12	44.00	46.25	-7	5,906	-0.12%
2018/02/08	0	0.00	10	46.55	46.65	-10	5,879	-0.17%
2018/02/07	4	47.23	22	47.63	47.50	-18	5,854	-0.31%
2018/02/06	86	46.25	96	45.97	45.45	-10	5,802	-0.17%
2018/02/05	16	50.87	2	50.20	50.40	14	5,682	0.25%
2018/02/02	12	52.73	4	52.45	52.60	8	5,639	0.14%
2018/02/01	38	52.88	2	53.20	52.50	36	5,653	0.64%
2018/01/31	27	53.04	31	52.90	53.10	-4	5,662	-0.07%
2018/01/30	2	52.00	4	52.10	52.00	-2	5,664	-0.04%
2018/01/29	24	51.84	13	51.96	52.50	11	5,647	0.19%
2018/01/26	15	51.87	13	52.15	52.00	2	5,631	0.04%
2018/01/25	96	51.74	153	52.17	51.50	-57	5,601	-1.02%	大賣/
2018/01/24	3	53.37	7	53.26	53.60	-4	5,447	-0.07%
2018/01/23	155	54.56	0	0.00	53.20	155	5,431	2.85%	大買/鉅額交易
2018/01/22	18	56.06	6	55.77	55.50	12	5,397	0.22%
2018/01/19	16	54.38	3	55.00	54.80	13	5,567	0.23%
2018/01/18	1	56.10	12	56.28	55.80	-11	5,535	-0.20%
2018/01/17	3	57.10	0	0.00	56.50	3	5,508	0.05%
2018/01/16	7	57.87	2	58.55	58.50	5	5,500	0.09%
2018/01/15	10	57.40	2	58.00	57.00	8	5,450	0.15%
2018/01/12	12	58.13	2	58.30	58.50	10	5,404	0.19%
2018/01/11	12	57.18	22	57.43	56.70	-10	5,356	-0.19%
2018/01/10	3	58.90	20	58.00	58.60	-17	5,262	-0.32%
2018/01/09	21	60.07	42	59.64	60.20	-21	5,217	-0.40%
2018/01/08	95	60.12	45	59.81	59.10	50	5,159	0.97%
2018/01/05	6	63.33	10	62.38	62.10	-4	5,055	-0.08%
2018/01/04	16	62.76	22	62.75	63.50	-6	4,963	-0.12%
2018/01/03	49	63.75	17	64.27	63.40	32	4,910	0.65%
2018/01/02	70	62.59	56	62.15	63.90	14	4,777	0.29%