台虹 (8039)-元大-內湖券商分點個股進出

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▲2.11%
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－元大-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-內湖券商分點個股進出
元大-內湖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	10	49.00	0	0.00	48.85	10	7,492	0.13%
2024/11/21	0	0.00	0.7	48.80	48.65	-0.7	8,033	-0.01%
2024/11/20	0	48.18	2	48.30	47.65	-2	8,182	-0.02%
2024/11/18	0	0.00	1	47.90	48.10	-1	8,172	-0.01%
2024/11/15	0	0.00	5.7	48.89	49.00	-5.7	8,156	-0.07%
2024/11/12	10	48.90	1	48.80	48.80	9	8,164	0.11%
2024/11/11	0	0.00	0.1	49.85	49.95	-0.1	8,146	0.00%
2024/11/08	1	50.81	0	0.00	50.30	1	8,133	0.01%
2024/11/07	0	51.00	2	51.60	52.30	-2	8,099	-0.02%
2024/11/05	1	51.50	0	0.00	51.50	1	8,073	0.01%
2024/11/01	1	52.30	0	0.00	52.20	1	8,138	0.01%
2024/10/30	0	0.00	1	53.50	53.20	-1	8,156	-0.01%
2024/10/28	3	54.50	5	54.60	54.90	-2	8,182	-0.02%
2024/10/24	3	56.50	1	56.00	56.10	2	8,181	0.02%
2024/10/23	1	57.40	0	0.00	57.40	1	8,166	0.01%
2024/10/22	2	57.99	8	57.96	57.00	-6	8,172	-0.07%
2024/10/21	4	57.82	0.1	58.10	57.90	4	8,113	0.05%
2024/10/18	1	55.20	9	54.73	54.60	-8	8,044	-0.10%
2024/10/17	3	55.60	0	0.00	55.50	3	8,053	0.04%
2024/10/16	1	55.10	1	55.50	55.10	0	8,058	0.00%
2024/10/15	2	54.81	2	54.40	54.30	0	8,049	0.00%
2024/10/14	3	54.60	0	0.00	55.20	3	8,045	0.04%
2024/10/11	3	55.00	0	0.00	55.00	3	8,024	0.04%
2024/10/09	0	0.00	2	56.10	55.30	-2	8,011	-0.02%
2024/10/08	2	57.50	3	57.27	56.60	-1	7,974	-0.01%
2024/10/07	8	60.69	9	60.54	59.80	-1	7,894	-0.01%
2024/10/04	20	62.58	4	61.95	61.20	16	7,849	0.20%
2024/10/01	5	61.10	1	59.40	61.00	4	7,691	0.05%
2024/09/30	1	60.90	2.1	60.06	59.90	-1.1	7,645	-0.01%
2024/09/27	6	61.95	3	60.90	61.30	3	7,626	0.04%
2024/09/26	0	0.00	10	59.90	59.90	-10	7,495	-0.13%
2024/09/25	17	61.65	13	61.40	61.40	4	7,397	0.05%
2024/09/24	2	61.75	12	61.10	61.10	-10	7,335	-0.14%
2024/09/23	6	61.82	6	61.58	61.20	0	7,301	0.00%
2024/09/20	1	62.91	0	0.00	62.40	1	7,277	0.01%
2024/09/19	14	63.12	7	63.96	64.20	7	7,245	0.10%
2024/09/18	14.1	63.99	4	65.40	62.20	10.1	7,173	0.14%
2024/09/16	18	66.27	7	65.71	65.20	11	7,120	0.15%
2024/09/13	21	67.85	16	68.01	68.00	5	7,033	0.07%
2024/09/12	6.1	67.44	0.2	68.23	68.90	5.8	6,719	0.09%
2024/09/11	0	0.00	1	63.61	64.00	-1	6,677	-0.02%
2024/09/10	1	62.05	2	62.60	63.00	-1	6,842	-0.01%
2024/09/09	2	63.65	14	63.15	65.60	-12	6,853	-0.18%
2024/09/06	1.2	64.38	2	64.80	64.60	-0.8	7,062	-0.01%
2024/09/05	8	69.05	0	69.90	66.50	8	7,056	0.11%
2024/09/04	16	67.47	17	67.02	67.00	-1	6,993	-0.01%
2024/09/03	1	69.22	2	69.13	69.20	-1	6,974	-0.01%
2024/09/02	0	69.00	1	69.70	69.20	-1	7,021	-0.01%
2024/08/30	3	68.50	4	68.93	68.60	-1	6,972	-0.01%
2024/08/29	9	70.21	7	70.57	70.10	2	6,895	0.03%
2024/08/28	10	70.23	2.5	70.18	70.10	7.5	6,491	0.12%
2024/08/27	61.3	68.62	56.2	69.32	72.70	5.1	5,776	0.09%
2024/08/26	47.1	67.68	37.2	66.84	66.10	9.9	4,644	0.21%
2024/08/23	31.1	58.52	25	59.76	62.20	6.1	3,851	0.16%
2024/08/22	5	55.58	5	56.14	56.60	0	3,321	0.00%
2024/08/19	0	0.00	0	51.20	51.10	0	3,180	0.00%
2024/08/16	2	52.00	2	51.50	51.50	0	3,208	0.00%
2024/08/14	2	50.10	2	49.60	49.55	0	3,172	0.00%
2024/08/09	1	49.60	0	0.00	49.10	1	3,173	0.03%
2024/08/08	1	48.60	0	0.00	48.60	1	3,166	0.03%
2024/08/07	0	0.00	4	49.49	49.95	-4	3,178	-0.13%
2024/08/06	5	47.73	2	48.03	47.20	3	3,180	0.09%
2024/08/05	0	0.00	10.1	47.83	48.30	-10.1	3,160	-0.32%
2024/08/02	1	52.50	0	0.00	51.60	1	3,166	0.03%
2024/08/01	2	55.20	5	55.50	55.20	-3	3,175	-0.10%
2024/07/29	5	55.60	0	0.00	55.00	5	3,131	0.16%
2024/07/23	0	0.00	1	54.50	54.40	-1	3,185	-0.03%
2024/07/22	4.5	58.74	3.4	59.13	58.60	1.1	3,192	0.04%
2024/07/18	0	62.20	0	0.00	62.40	0	3,208	0.00%
2024/07/17	1	62.80	0	0.00	62.40	1	3,171	0.03%
2024/07/12	0.5	60.90	0.1	61.00	61.10	0.4	3,090	0.01%
2024/07/11	5	60.94	0.1	61.50	61.50	4.9	3,087	0.16%
2024/07/09	33	61.93	0.1	61.80	61.30	32.9	3,024	1.09%
2024/07/08	1	64.00	16	64.36	63.10	-15	2,949	-0.51%
2024/07/05	3	62.54	1.9	62.94	62.50	1.2	2,839	0.04%
2024/07/04	2	58.90	4	59.28	59.10	-2	2,695	-0.07%
2024/07/03	3	58.73	4.1	59.05	58.80	-1.1	2,679	-0.04%
2024/07/01	3	58.40	0	0.00	58.50	3	2,639	0.11%
2024/06/27	2	58.00	1	57.80	57.80	1	2,613	0.04%
2024/06/26	3	58.57	3	58.77	58.50	0	2,591	0.00%
2024/06/25	2.2	57.79	2	57.35	57.70	0.2	2,543	0.01%
2024/06/24	2	58.65	1	58.40	58.50	1	2,501	0.04%
2024/06/21	4	59.70	2	59.45	58.30	2	2,453	0.08%
2024/06/20	2	58.90	5	58.90	58.80	-3	2,288	-0.13%
2024/06/19	4	58.75	4	58.45	58.30	0	2,193	0.00%
2024/06/18	1.2	58.59	6	58.82	57.70	-4.8	2,096	-0.23%
2024/06/17	8.1	59.09	2	59.10	58.60	6.1	2,026	0.30%
2024/06/14	2	58.45	6	58.23	57.60	-4	1,828	-0.22%
2024/06/13	1	58.80	10	58.86	58.90	-9	1,751	-0.51%
2024/06/12	0	0.00	1.1	55.30	56.70	-1.1	1,502	-0.07%
2024/06/11	4	54.70	1	54.70	55.00	3	1,423	0.21%
2024/06/07	2	54.00	0	0.00	54.00	2	1,392	0.14%
2024/06/06	5	53.60	1	54.10	53.80	4	1,332	0.30%
2024/06/04	0	51.90	0	0.00	52.20	0	1,219	0.00%
2024/06/03	0	0.00	1	51.70	51.50	-1	1,220	-0.08%
2024/05/23	0	52.60	0	0.00	52.70	0	1,157	0.00%
2024/05/21	0	0.00	6	51.80	52.10	-6	1,121	-0.54%
2024/05/20	3	51.60	1	51.70	52.30	2	1,153	0.17%
2024/05/17	0	0.00	0	51.50	51.60	0	1,155	0.00%
2024/05/16	3	52.10	1	52.10	52.10	2	1,166	0.17%
2024/05/15	0	0.00	1	52.00	51.40	-1	1,156	-0.09%
2024/05/13	0	0.00	1	51.40	52.30	-1	1,157	-0.09%
2024/05/10	1	51.00	0	0.00	51.20	1	1,139	0.09%
2024/05/07	0	0.00	5	52.26	53.20	-5	1,034	-0.48%
2024/05/06	6	51.58	3	51.57	51.50	3	969	0.31%
2024/05/03	0	0.00	1	51.60	50.80	-1	959	-0.10%
2024/05/02	0	51.80	3	51.67	51.90	-3	947	-0.32%
2024/04/30	0	0.00	15	51.47	51.50	-15	949	-1.58%
2024/04/29	1	49.90	0	52.40	52.50	1	932	0.11%
2024/04/26	0	0.00	0.4	50.30	49.65	-0.4	857	-0.04%
2024/04/25	10	50.27	0.1	50.60	50.50	9.9	828	1.20%
2024/04/24	0	0.00	1	48.10	47.90	-1	750	-0.13%
2024/04/22	0	0.00	2	47.70	47.55	-2	759	-0.26%
2024/04/17	2	48.65	14	48.12	48.75	-12	787	-1.52%
2024/04/16	3	47.28	1	47.00	47.05	2	779	0.26%
2024/04/15	1	47.75	3	47.88	47.90	-2	802	-0.25%
2024/04/12	1	48.05	7	47.90	48.00	-6	814	-0.74%
2024/04/11	3	48.10	0	0.00	48.05	3	834	0.36%
2024/04/09	9	48.43	0	0.00	48.00	9	867	1.04%
2024/04/03	0	0.00	2	46.55	46.80	-2	893	-0.22%
2024/03/27	0	0.00	0	46.20	46.15	0	1,362	0.00%
2024/03/25	0	0.00	0	45.85	46.05	0	1,353	0.00%
2024/03/22	0	0.00	2	45.90	46.05	-2	1,350	-0.15%
2024/03/06	0	0.00	4	45.95	46.55	-4	1,321	-0.30%
2024/02/27	1	46.50	0	0.00	45.90	1	1,271	0.08%
2024/02/26	1	46.30	1	46.15	46.30	0	1,264	0.00%
2024/02/19	0	0.00	5	49.20	49.15	-5	1,173	-0.43%
2024/02/15	0.4	48.60	2	48.83	48.80	-1.6	1,142	-0.14%
2024/02/05	0	0.00	1	47.60	48.10	-1	1,127	-0.09%
2024/02/01	0	0.00	0.2	47.76	47.95	-0.2	1,112	-0.02%
2024/01/31	1	48.25	1	48.60	48.25	0	1,104	0.00%
2024/01/29	0	0.00	1	48.00	47.80	-1	1,090	-0.09%
2024/01/25	2	47.90	0	0.00	47.80	2	1,095	0.18%
2024/01/24	0	0.00	5	49.15	48.45	-5	1,097	-0.46%
2024/01/17	5	47.05	0	47.55	47.55	5	1,042	0.48%
2024/01/15	0	0.00	4	47.73	47.85	-4	1,022	-0.39%
2024/01/12	8	47.08	0	0.00	46.95	8	1,014	0.79%
2024/01/11	8	47.35	2	47.30	47.75	6	1,003	0.60%
2024/01/10	1	46.10	0	0.00	46.05	1	986	0.10%
2024/01/09	2	46.83	0.1	46.80	47.00	1.9	975	0.19%
2024/01/04	0	0.00	4	46.40	46.30	-4	898	-0.45%
2024/01/03	0.1	47.85	1	48.05	47.90	-0.9	864	-0.11%
2023/12/29	2	49.35	1	49.10	49.05	1	824	0.13%
2023/12/28	20.2	50.15	27	49.81	49.90	-6.8	779	-0.87%
2023/12/27	11.1	49.53	42	49.38	50.80	-30.9	683	-4.52%
2023/12/26	30	47.57	11	47.51	47.10	19	453	4.19%
2023/12/25	0	0.00	10	43.75	45.00	-10	309	-3.24%
2023/12/22	1	43.40	0	0.00	43.25	1	287	0.35%
2023/12/21	2	43.40	0	0.00	43.25	2	289	0.69%
2023/12/19	2.1	43.11	0	0.00	42.85	2.1	283	0.74%
2023/12/18	6	43.50	0	0.00	43.40	6	288	2.08%
2023/12/14	0	43.25	2	43.25	43.20	-2	288	-0.69%
2023/12/13	4	42.88	0	0.00	42.70	4	285	1.40%
2023/12/06	0	0.00	7	43.01	42.95	-7	301	-2.32%
2023/12/05	0	0.00	3	43.27	42.95	-3	308	-0.97%
2023/12/04	5	42.95	44	43.34	43.10	-39	319	-12.23%
2023/11/29	1	42.60	0	0.00	42.55	1	333	0.30%
2023/11/27	3	42.53	0	0.00	42.30	3	351	0.85%
2023/11/21	17	42.41	0	0.00	42.40	17	355	4.78%
2023/11/17	0.1	42.15	0	0.00	42.05	0.1	383	0.03%
2023/10/26	1	42.60	0	0.00	42.10	1	404	0.25%
2023/10/17	2	42.50	0	0.00	42.30	2	378	0.53%
2023/10/16	2	42.65	0	0.00	42.65	2	379	0.53%
2023/10/12	2	42.50	0	0.00	42.65	2	382	0.52%
2023/10/11	2	42.55	0	0.00	42.40	2	381	0.52%
2023/10/04	4	42.38	0	0.00	42.45	4	375	1.07%
2023/09/27	2	42.30	2	42.60	42.55	0	384	0.00%
2023/09/26	8	42.49	0	0.00	42.60	8	383	2.08%
2023/09/25	0	0.00	0.2	42.80	43.00	-0.2	380	-0.05%
2023/09/21	3.2	42.62	3	42.80	42.65	0.2	379	0.05%
2023/09/20	7	43.45	0	0.00	43.30	7	372	1.88%
2023/09/19	0	0.00	1	44.45	44.15	-1	365	-0.27%
2023/09/18	2	43.93	4	44.25	44.30	-2	362	-0.55%
2023/09/15	2	43.93	6	44.75	44.50	-4	359	-1.11%
2023/09/14	1	44.40	0	0.00	44.40	1	351	0.28%
2023/09/11	2	43.80	0	0.00	44.10	2	353	0.57%
2023/09/08	8	44.04	7	44.36	44.00	1	350	0.29%
2023/09/07	3	44.62	0	0.00	44.60	3	343	0.87%
2023/09/05	1	43.90	3	44.30	44.20	-2	328	-0.61%
2023/09/04	2	43.90	2	44.43	44.05	0	323	0.00%
2023/09/01	2	43.90	0	0.00	43.75	2	319	0.63%
2023/08/31	2	43.70	2	43.70	43.80	0	320	0.00%
2023/08/28	2	42.30	0	0.00	42.35	2	312	0.64%
2023/08/23	2	42.48	3	43.20	43.50	-1	294	-0.34%
2023/08/22	3	42.37	11	42.25	42.80	-8	278	-2.87%
2023/08/15	0	0.00	20	42.92	42.70	-20	251	-7.94%
2023/08/14	10	42.21	0	0.00	42.35	10	245	4.08%
2023/08/08	10	43.00	0	0.00	42.90	10	227	4.39%
2023/07/27	0	0.00	15	42.90	42.55	-15	215	-6.98%
2023/07/24	5	41.62	0	0.00	41.70	5	212	2.36%
2023/07/21	1	42.10	0	0.00	42.30	1	205	0.49%
2023/07/19	4	42.58	0	0.00	42.30	4	201	1.98%
2023/07/18	5	43.10	0	0.00	42.90	5	198	2.52%
2023/06/29	0	0.00	5	43.90	43.70	-5	170	-2.93%
2023/06/27	2	43.28	0	0.00	43.30	2	168	1.19%
2023/06/21	1	43.55	0	0.00	43.60	1	167	0.60%
2023/06/19	1	43.70	0	0.00	43.65	1	166	0.60%
2023/06/16	1	44.45	0	0.00	44.20	1	165	0.60%
2023/06/15	1	43.35	3	43.35	43.75	-2	159	-1.25%
2023/06/14	3	42.90	0	0.00	42.75	3	156	1.91%
2023/06/06	0	0.00	15	42.90	42.70	-15	173	-8.67%
2023/05/31	1	42.30	0	0.00	42.45	1	168	0.59%
2023/05/19	2	42.25	0	0.00	42.30	2	167	1.19%
2023/05/12	2	42.10	0	0.00	42.10	2	165	1.21%
2023/05/11	2	42.05	2	42.55	42.60	0	165	0.00%
2023/05/10	0	0.00	1	42.50	42.60	-1	162	-0.62%
2023/05/05	3	42.20	0	0.00	42.05	3	161	1.86%
2023/05/04	1	42.10	0	0.00	42.30	1	163	0.61%
2023/05/03	0	0.00	2	42.53	42.55	-2	163	-1.23%
2023/04/27	0	0.00	1	42.50	42.55	-1	153	-0.65%
2023/04/21	0	0.00	2	42.13	41.90	-2	145	-1.37%
2023/04/20	1	42.40	0	0.00	42.20	1	141	0.70%
2023/04/11	0	0.00	1	42.60	42.70	-1	136	-0.73%
2023/03/29	0	0.00	2	42.55	42.50	-2	137	-1.45%
2023/03/28	4	42.90	0	0.00	42.75	4	141	2.83%
2023/03/15	1	42.50	0	0.00	42.70	1	136	0.73%
2023/03/14	1	42.55	0	0.00	42.60	1	134	0.74%
2023/03/10	2	42.20	0	0.00	42.35	2	126	1.58%
2023/03/09	2	43.25	0	0.00	42.90	2	123	1.62%
2023/03/08	3	43.00	1	43.75	43.85	2	118	1.69%
2023/02/24	0	0.00	2	42.70	42.70	-2	109	-1.83%
2023/02/08	1	42.15	0	0.00	42.45	1	132	0.76%
2023/02/06	1	42.20	0	0.00	42.05	1	141	0.71%
2023/01/31	0	0.00	3.1	41.80	41.90	-3.1	148	-2.06%
2023/01/04	1	41.35	1	41.45	41.35	0	208	0.00%
2022/12/30	1	41.20	1	41.00	41.20	0	211	0.00%
2022/12/26	1	41.45	1	41.45	41.00	0	211	0.00%
2022/12/01	0	0.00	2	42.45	42.95	-2	228	-0.87%
2022/11/30	1	42.50	4	42.41	42.50	-3	228	-1.31%
2022/11/28	1	41.85	0	0.00	41.85	1	229	0.44%
2022/11/25	2	42.30	1	42.65	42.30	1	230	0.43%
2022/11/24	1	42.60	5	42.53	42.60	-4	232	-1.72%
2022/11/23	0	0.00	7	42.33	42.40	-7	233	-3.00%
2022/11/21	2	42.03	0	0.00	41.95	2	238	0.84%
2022/11/18	2	42.30	2	42.53	42.20	0	239	0.00%
2022/11/17	2	42.35	2	42.10	42.35	0	241	0.00%
2022/11/16	9	41.92	0	0.00	41.75	9	240	3.75%
2022/11/15	6	42.31	0	0.00	42.30	6	238	2.52%
2022/11/14	2	42.25	3	41.88	42.30	-1	238	-0.42%
2022/11/11	2	41.50	1	42.30	41.55	1	230	0.43%
2022/11/08	14	41.61	3	41.57	41.65	11	230	4.78%
2022/11/07	11	41.25	0	0.00	41.30	11	231	4.74%
2022/11/03	2	41.45	3	41.08	41.50	-1	231	-0.43%
2022/11/02	2	41.53	1	41.75	40.80	1	230	0.43%
2022/10/28	2	40.55	2	40.75	40.60	0	222	0.00%
2022/10/27	1	40.55	1	40.05	40.60	0	222	0.00%
2022/10/26	2	40.03	2	39.93	40.00	0	221	0.00%
2022/10/25	2	39.13	2	39.58	39.00	0	217	0.00%
2022/10/21	2	36.98	2	37.28	36.90	0	211	0.00%
2022/10/13	1	38.20	0	0.00	37.85	1	197	0.51%
2022/10/06	1	40.60	1	40.25	40.60	0	213	0.00%
2022/09/26	1	40.10	1	40.80	39.50	0	252	0.00%
2022/08/24	2	41.00	4	40.98	41.15	-2	253	-0.79%
2022/08/22	0	0.00	1	41.50	41.50	-1	256	-0.39%
2022/08/11	0	0.00	1	40.90	40.85	-1	280	-0.36%
2022/08/01	0	0.00	2	41.45	41.35	-2	278	-0.72%
2022/07/28	2	40.80	0	0.00	41.20	2	276	0.72%
2022/07/19	0	43.10	0	0.00	43.20	0	264	0.00%
2022/07/11	1	42.00	1	42.00	42.00	0	244	0.00%
2022/07/06	0	0.00	5	41.75	41.75	-5	233	-2.14%
2022/06/29	2	45.30	2	45.25	45.30	0	215	0.00%
2022/06/27	1	45.20	1	45.30	45.20	0	214	0.00%
2022/06/01	0	0.00	2	47.15	47.20	-2	314	-0.64%
2022/05/26	0	0.00	2	47.00	46.80	-2	325	-0.61%
2022/05/24	0	0.00	1	46.70	46.55	-1	334	-0.30%
2022/05/23	0	0.00	1	46.90	47.00	-1	345	-0.29%
2022/05/20	2	46.90	2	47.18	46.90	0	364	0.00%
2022/05/17	0	0.00	1	45.65	45.65	-1	389	-0.26%
2022/05/10	1	45.05	1	44.60	45.10	0	413	0.00%
2022/05/03	0	0.00	1	43.85	43.90	-1	427	-0.23%
2022/04/28	1	43.80	1	43.90	44.00	0	434	0.00%
2022/04/22	0	0.00	4	44.70	44.70	-4	439	-0.91%
2022/03/18	0	45.80	0	0.00	44.45	0	490	0.00%
2022/03/17	0	44.20	0	0.00	44.20	0	494	0.00%
2022/03/15	1	43.70	0	0.00	43.90	1	485	0.21%
2022/03/11	0.1	44.90	0	0.00	44.35	0.1	470	0.01%
2022/03/10	4	45.23	0	0.00	44.90	4	466	0.86%
2022/03/09	0	0.00	4	45.00	44.85	-4	462	-0.87%
2022/03/07	0	45.40	0	0.00	45.15	0	451	0.00%
2022/03/04	0	45.90	0	0.00	46.25	0	449	0.00%
2022/03/03	0	0.00	0.7	46.00	46.30	-0.7	451	-0.15%
2022/02/24	0	0.00	1	45.70	45.75	-1	469	-0.21%
2022/02/23	0	0.00	3	46.25	46.35	-3	461	-0.65%
2022/02/22	2	46.30	0	0.00	46.10	2	453	0.44%
2022/02/21	2	47.38	2	47.33	47.45	0	434	0.00%
2022/02/16	0	0.00	1	46.00	46.05	-1	402	-0.25%
2022/01/26	0	0.00	2	46.05	45.95	-2	440	-0.45%
2022/01/24	0	0.00	1	46.10	46.45	-1	445	-0.22%
2022/01/21	0	0.00	3	46.43	46.50	-3	440	-0.68%
2022/01/20	0	0.00	2	46.80	47.00	-2	444	-0.45%
2022/01/19	0	0.00	3	47.13	47.20	-3	450	-0.67%
2022/01/17	0	0.00	2	46.50	47.25	-2	446	-0.45%
2022/01/10	0	0.00	40	47.20	47.20	-40	466	-8.57%
2022/01/05	0	0.00	1	47.00	46.95	-1	463	-0.22%
2022/01/04	4	47.25	4	47.25	47.15	0	464	0.00%
2021/12/30	0	47.60	0	0.00	47.50	0	455	0.00%
2021/12/29	0	0.00	5	47.70	47.55	-5	455	-1.10%
2021/12/16	1	46.25	0	0.00	46.15	1	466	0.21%
2021/12/14	0	46.50	2	46.60	46.50	-2	479	-0.41%
2021/12/09	0	0.00	8	46.21	46.15	-8	491	-1.63%
2021/12/08	3	46.65	4	46.65	46.65	-1	489	-0.20%
2021/12/07	0	0.00	5	46.77	46.70	-5	490	-1.02%
2021/12/06	0	0.00	5	47.25	46.95	-5	489	-1.02%
2021/12/03	5	47.41	16	47.14	47.20	-11	496	-2.21%
2021/12/01	1	47.05	28	47.24	47.20	-27	501	-5.38%
2021/11/30	23	47.53	0	0.00	47.45	23	506	4.54%
2021/11/29	0	0.00	10	47.15	46.80	-10	510	-1.96%
2021/11/26	6	47.74	4	47.31	47.10	2	519	0.38%
2021/11/17	1	46.20	0	0.00	46.25	1	547	0.18%
2021/11/16	1	46.15	0	0.00	46.25	1	572	0.17%
2021/11/12	2	45.48	0	0.00	45.50	2	611	0.33%
2021/11/04	3	47.85	0	0.00	48.25	3	705	0.43%
2021/11/02	0	0.00	2	47.05	46.95	-2	719	-0.28%
2021/10/28	1	47.50	0	0.00	47.45	1	812	0.12%
2021/10/26	1	47.30	0	0.00	47.10	1	874	0.11%
2021/10/22	0	0.00	1	47.00	46.85	-1	944	-0.11%
2021/10/19	1	46.65	0	0.00	46.70	1	1,064	0.09%
2021/10/18	1	46.15	0	0.00	46.20	1	1,080	0.09%
2021/10/14	0	0.00	2	44.90	45.00	-2	1,124	-0.18%
2021/10/12	2	45.60	0	0.00	45.50	2	1,187	0.17%
2021/10/05	1	45.00	0	0.00	45.00	1	1,595	0.06%
2021/10/04	0	0.00	1	44.20	44.05	-1	1,613	-0.06%
2021/10/01	3	44.95	0	0.00	44.95	3	1,620	0.19%
2021/09/30	2	45.65	1	45.60	46.25	1	1,626	0.06%
2021/09/24	2	47.25	0	0.00	47.05	2	1,718	0.12%
2021/09/17	1	47.60	1	47.30	47.65	0	1,771	0.00%
2021/09/16	1	47.05	1	47.35	47.00	0	1,787	0.00%
2021/09/15	2	47.10	0	0.00	46.80	2	1,818	0.11%
2021/09/08	2	47.35	0	0.00	46.70	2	1,901	0.11%
2021/09/07	0	0.00	1	47.50	47.40	-1	1,905	-0.05%
2021/09/03	0	49.20	0	0.00	48.80	0	1,927	0.00%
2021/09/02	2	49.00	0	0.00	49.00	2	1,931	0.10%
2021/08/25	3	48.05	0	0.00	48.50	3	1,918	0.16%
2021/08/24	4	47.70	1	47.70	47.75	3	1,919	0.16%
2021/08/23	3	47.18	1	47.35	47.20	2	1,924	0.10%
2021/08/20	5	46.45	2	46.80	46.45	3	1,924	0.16%
2021/08/19	1.1	48.10	7	48.26	47.50	-6	1,907	-0.31%
2021/08/18	1	47.90	0	0.00	49.00	1	1,895	0.05%
2021/08/17	5	47.89	1	47.65	47.95	4	1,882	0.21%
2021/08/16	1	49.10	0	0.00	49.10	1	1,862	0.05%
2021/08/13	2	49.60	1	49.95	49.20	1	1,846	0.05%
2021/08/12	4	52.50	1	52.80	52.80	3	1,831	0.16%
2021/08/09	1	54.80	9	55.33	54.20	-8	1,833	-0.44%
2021/08/06	4	55.10	1	55.10	55.00	3	1,842	0.16%
2021/08/05	2	54.60	0	0.00	54.40	2	1,894	0.11%
2021/08/04	2	54.25	1	54.60	53.90	1	1,925	0.05%
2021/08/03	6	54.30	0	0.00	53.90	6	1,950	0.31%
2021/08/02	7	55.54	2	55.55	55.30	5	1,928	0.26%
2021/07/30	3	56.77	6	56.50	55.60	-3	1,922	-0.16%
2021/07/29	2	57.35	1	57.00	57.50	1	1,920	0.05%
2021/07/28	4	54.93	4	56.38	57.30	0	1,926	0.00%
2021/07/27	7	57.59	4	57.45	57.50	3	1,949	0.15%
2021/07/26	0.4	58.00	11	57.45	57.90	-10.6	1,983	-0.53%
2021/07/23	3	55.50	0	0.00	55.50	3	1,984	0.15%
2021/07/20	3	53.80	0	0.00	53.60	3	2,095	0.14%
2021/07/19	3	55.37	0	0.00	55.00	3	2,088	0.14%
2021/07/16	2	56.25	0.2	56.30	56.00	1.8	2,095	0.09%
2021/07/15	23	57.77	7	57.31	56.40	16	2,098	0.76%
2021/07/14	26	57.78	18	57.99	58.90	8	1,918	0.42%
2021/07/13	3	56.10	0	0.00	55.40	3	1,794	0.17%
2021/07/12	0	0.00	5	56.20	55.70	-5	1,770	-0.28%
2021/07/09	1	54.50	5	55.54	55.60	-4	1,752	-0.23%
2021/07/07	1	55.70	1	54.70	55.10	0	1,764	0.00%
2021/07/06	6	55.22	3	55.23	55.10	3	1,766	0.17%
2021/07/05	0	0.00	1	54.80	54.70	-1	1,772	-0.06%
2021/07/02	3	53.43	2.4	53.94	53.60	0.6	1,794	0.04%
2021/07/01	0	0.00	1	54.00	53.40	-1	1,802	-0.06%
2021/06/30	2	53.10	0	0.00	53.50	2	1,798	0.11%
2021/06/29	3	53.37	4	53.55	53.80	-1	1,799	-0.06%
2021/06/28	2	53.70	0	0.00	53.50	2	1,819	0.11%
2021/06/25	0.1	52.40	1	52.90	52.70	-0.9	1,812	-0.05%
2021/06/24	0	0.00	2	52.90	52.40	-2	1,811	-0.11%
2021/06/23	1	52.00	8	51.89	52.00	-7	1,781	-0.39%
2021/06/22	1	50.60	1	50.90	50.80	0	1,760	0.00%
2021/06/21	1	50.00	0	0.00	49.90	1	1,745	0.06%
2021/06/18	1	51.10	0	0.00	50.70	1	1,753	0.06%
2021/06/17	5	51.18	4	51.10	51.10	1	1,749	0.06%
2021/06/16	3	50.27	0	0.00	49.50	3	1,743	0.17%
2021/06/15	2	50.60	0	0.00	50.30	2	1,739	0.11%
2021/06/11	0	0.00	1	50.10	49.95	-1	1,738	-0.06%
2021/06/07	0	0.00	5	47.39	47.45	-5	1,802	-0.28%
2021/06/02	2	48.73	3	48.85	48.50	-1	1,899	-0.05%
2021/05/28	1	47.30	0.1	47.55	47.50	0.9	1,945	0.05%
2021/05/26	2	46.70	0	0.00	46.85	2	1,982	0.10%
2021/05/24	2	46.15	0	0.00	45.75	2	2,023	0.10%
2021/05/21	1	45.50	0	0.00	45.85	1	2,033	0.05%
2021/05/20	2	45.18	0	0.00	45.20	2	2,047	0.10%
2021/05/19	1	46.00	0	0.00	45.50	1	2,050	0.05%
2021/05/17	4	44.60	0	0.00	43.80	4	2,032	0.20%
2021/05/13	10	45.60	0	0.00	44.85	10	1,988	0.50%
2021/05/12	2	44.95	2.1	46.76	45.75	-0.1	1,925	-0.01%
2021/05/11	1.1	49.07	0	0.00	48.15	1.1	1,886	0.06%
2021/05/07	3	51.00	0	0.00	51.00	3	1,824	0.16%
2021/05/06	2	50.35	0	0.00	50.40	2	1,809	0.11%
2021/05/05	6	50.87	0	0.00	50.70	6	1,787	0.34%
2021/05/04	1	50.70	0	0.00	51.50	1	1,751	0.06%
2021/05/03	2	53.85	4	54.10	53.20	-2	1,696	-0.12%
2021/04/29	3	58.73	5	58.30	58.00	-2	1,640	-0.12%
2021/04/28	3	57.20	0	0.00	57.30	3	1,549	0.19%
2021/04/27	0	0.00	3	56.63	57.00	-3	1,527	-0.20%
2021/04/26	2	56.00	13	55.65	55.80	-11	1,482	-0.74%
2021/04/21	0	55.20	1	55.70	55.20	-1	1,430	-0.07%
2021/04/20	0	0.00	20	54.77	54.50	-20	1,395	-1.43%
2021/04/14	2	51.50	0	0.00	52.30	2	1,395	0.14%
2021/04/12	0	0.00	4	54.10	53.70	-4	1,393	-0.29%
2021/04/09	12	54.58	1	54.70	54.50	11	1,376	0.80%
2021/04/08	1	55.00	1	54.80	54.90	0	1,348	0.00%
2021/04/07	2	53.50	6	53.20	53.60	-4	1,293	-0.31%
2021/04/01	0	0.00	1	53.50	53.20	-1	1,258	-0.08%
2021/03/31	1	52.90	0	0.00	53.20	1	1,258	0.08%
2021/03/29	0	0.00	2	52.00	52.00	-2	1,245	-0.16%
2021/03/18	0	0.00	10	52.70	52.60	-10	1,225	-0.82%
2021/03/15	1	52.00	0	0.00	52.30	1	1,241	0.08%
2021/03/12	20	52.35	0	0.00	52.40	20	1,233	1.62%
2021/03/11	50	50.87	0	0.00	51.00	50	1,220	4.10%
2021/03/09	2	50.50	0	0.00	50.40	2	1,179	0.17%
2021/03/05	2.1	51.25	0	0.00	51.50	2.1	1,130	0.19%
2021/03/04	0	0.00	1	52.70	52.50	-1	1,108	-0.09%
2021/03/02	1	51.70	0	0.00	51.80	1	1,178	0.08%
2021/02/26	1	52.00	1	51.90	52.10	0	1,193	0.00%
2021/02/25	1	53.00	0	0.00	52.90	1	1,242	0.08%
2021/02/05	0	0.00	2	51.70	51.80	-2	1,375	-0.15%
2021/02/04	0	0.00	1	51.70	52.00	-1	1,422	-0.07%
2021/02/02	0	0.00	6.5	51.11	51.50	-6.5	1,480	-0.44%
2021/02/01	1	51.00	0	0.00	51.00	1	1,487	0.07%
2021/01/27	0	0.00	2	55.10	55.10	-2	1,550	-0.13%
2021/01/18	5	52.06	0	0.00	53.20	5	1,605	0.31%
2021/01/13	2	53.80	0	0.00	53.80	2	1,557	0.13%
2021/01/12	12	54.32	0	0.00	53.80	12	1,553	0.77%
2021/01/11	0	0.00	1	55.60	55.30	-1	1,547	-0.06%
2021/01/08	0	0.00	1	55.30	55.20	-1	1,546	-0.06%
2021/01/07	1	56.10	0	0.00	55.60	1	1,538	0.07%
2021/01/04	0	0.00	1	54.80	54.80	-1	1,476	-0.07%
2020/12/31	0	0.00	2	54.70	54.60	-2	1,476	-0.14%
2020/12/29	2	54.30	0	0.00	54.30	2	1,493	0.13%
2020/12/24	1	56.00	13	55.10	54.70	-12	1,478	-0.81%
2020/12/21	2	53.75	0	0.00	53.70	2	1,467	0.14%
2020/12/15	0	0.00	11	54.71	54.30	-11	1,498	-0.73%
2020/12/10	1	55.30	1	54.90	55.20	0	1,498	0.00%
2020/12/09	0	0.00	10	55.60	56.00	-10	1,485	-0.67%
2020/12/07	0	0.00	1	55.30	54.80	-1	1,471	-0.07%
2020/12/04	1	55.70	2	55.75	55.30	-1	1,460	-0.07%
2020/12/03	1	55.70	0	0.00	55.50	1	1,452	0.07%
2020/12/01	0	0.00	40	55.53	55.80	-40	1,461	-2.74%
2020/11/30	2	55.70	5	55.92	55.30	-3	1,454	-0.21%
2020/11/27	2	56.15	10	57.51	56.30	-8	1,440	-0.56%
2020/11/26	1	57.10	0	0.00	57.90	1	1,393	0.07%
2020/11/24	0.1	57.70	1	57.50	55.20	-0.9	1,323	-0.07%
2020/11/20	0	0.00	2	56.50	56.50	-2	1,278	-0.16%
2020/11/19	1	56.50	0	0.00	56.00	1	1,261	0.08%
2020/11/18	0	0.00	1	55.50	55.50	-1	1,245	-0.08%
2020/11/17	0	0.00	4	55.80	55.90	-4	1,233	-0.32%
2020/11/16	0	0.00	21	56.16	56.40	-21	1,285	-1.64%
2020/11/13	0	0.00	4	54.40	54.90	-4	1,269	-0.32%
2020/11/12	2.1	55.73	0	0.00	55.00	2.1	1,330	0.15%
2020/11/11	0	0.00	33	54.50	55.30	-33	1,417	-2.33%
2020/11/10	0	0.00	8	54.39	54.10	-8	1,414	-0.57%
2020/11/09	1	54.10	3	54.23	54.00	-2	1,473	-0.14%
2020/11/06	1	54.10	2	54.10	54.10	-1	1,532	-0.07%
2020/11/05	0	0.00	2	54.20	54.10	-2	1,566	-0.13%
2020/11/04	1	53.00	7	53.09	53.40	-6	1,590	-0.38%
2020/11/03	1	52.40	3	52.60	52.70	-2	1,638	-0.12%
2020/11/02	0	0.00	1	51.50	51.50	-1	1,731	-0.06%
2020/10/30	1	50.60	7	51.09	50.10	-6	1,731	-0.35%
2020/10/28	1	49.60	0	0.00	49.60	1	1,762	0.06%
2020/10/23	0	0.00	1	50.70	50.70	-1	1,825	-0.05%
2020/10/22	1	50.00	0	0.00	50.10	1	1,870	0.05%
2020/10/21	1	50.40	1	50.80	50.40	0	1,883	0.00%
2020/10/20	3	50.40	0	0.00	50.40	3	1,945	0.15%
2020/10/19	0	0.00	1	50.50	50.50	-1	2,000	-0.05%
2020/10/14	1	50.00	0	0.00	50.10	1	2,390	0.04%
2020/10/07	3	50.80	2	51.00	50.80	1	2,624	0.04%
2020/10/06	3	50.80	3	51.10	50.50	0	2,744	0.00%
2020/09/29	2	48.45	0	0.00	48.35	2	3,107	0.06%
2020/09/28	3	49.28	2	49.00	49.00	1	3,160	0.03%
2020/09/25	3	48.50	2	49.80	48.35	1	3,229	0.03%
2020/09/24	0	0.00	1	49.35	49.25	-1	3,290	-0.03%
2020/09/22	4	50.15	2	50.20	50.10	2	3,321	0.06%
2020/09/21	0	0.00	1	52.20	51.90	-1	3,317	-0.03%
2020/09/16	1	51.70	0	0.00	51.30	1	3,348	0.03%
2020/09/14	2	50.90	1	51.20	51.30	1	3,379	0.03%
2020/09/10	1	51.20	4	51.80	51.20	-3	3,408	-0.09%
2020/09/09	0	0.00	0.1	52.30	51.90	-0.1	3,406	0.00%
2020/09/08	2	51.00	12	50.80	50.90	-10	3,408	-0.29%
2020/09/07	0	0.00	2	50.60	50.20	-2	3,419	-0.06%
2020/09/04	1	51.20	3	51.00	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	2	52.05	2	52.15	51.80	0	3,422	0.00%
2020/09/01	0	0.00	1	50.70	51.40	-1	3,474	-0.03%
2020/08/31	1	51.50	0	0.00	51.60	1	3,522	0.03%
2020/08/28	1	52.00	0	0.00	52.10	1	3,522	0.03%
2020/08/27	4	52.10	1	52.00	51.90	3	3,533	0.08%
2020/08/26	1	53.60	4	53.35	53.40	-3	3,529	-0.08%
2020/08/21	2	51.95	2	51.30	52.00	0	3,520	0.00%
2020/08/20	6	50.77	0	0.00	50.50	6	3,527	0.17%
2020/08/19	7	54.99	4	55.25	53.90	3	3,463	0.09%
2020/08/18	11	55.04	4	56.40	56.70	7	3,414	0.21%
2020/08/17	6	55.43	17	56.40	57.00	-11	3,336	-0.33%
2020/08/14	5	54.66	0	0.00	54.70	5	3,213	0.16%
2020/08/13	5	53.36	8	54.09	54.30	-3	3,181	-0.09%
2020/08/12	2	51.90	9	52.61	53.50	-7	3,112	-0.22%
2020/08/11	6	51.63	4	52.30	51.50	2	3,057	0.07%
2020/08/10	0	0.00	3	52.07	51.90	-3	3,023	-0.10%
2020/08/07	6	51.87	0	0.00	51.60	6	2,997	0.20%
2020/08/06	2	53.10	10	53.15	53.70	-8	2,945	-0.27%
2020/08/05	3	51.60	0	0.00	51.50	3	2,844	0.11%
2020/08/04	1	51.00	2	50.75	51.20	-1	2,873	-0.03%
2020/08/03	6	50.17	2	50.00	50.10	4	2,890	0.14%
2020/07/31	2	51.25	0	0.00	51.30	2	2,899	0.07%
2020/07/30	3	50.83	0	0.00	50.70	3	2,892	0.10%
2020/07/28	2	51.05	1	50.70	51.10	1	2,907	0.03%
2020/07/27	5	53.82	4	53.00	52.50	1	2,887	0.03%
2020/07/24	9	53.76	2	53.55	52.70	7	2,897	0.24%
2020/07/23	6	54.80	3	55.43	55.40	3	2,847	0.11%
2020/07/22	9	56.43	2	56.95	56.30	7	2,817	0.25%
2020/07/21	16	55.98	16	56.13	56.50	0	2,727	0.00%
2020/07/20	1	51.00	1	50.50	53.50	0	2,554	0.00%
2020/07/17	1	51.00	5	51.00	50.60	-4	2,475	-0.16%
2020/07/16	1	53.00	0	0.00	53.50	1	2,482	0.04%
2020/07/15	4	53.90	8	54.28	53.00	-4	2,559	-0.16%
2020/07/14	7	56.00	13	56.18	55.30	-6	2,559	-0.23%
2020/07/13	0	0.00	8	55.39	55.70	-8	2,498	-0.32%
2020/07/10	0	0.00	4	53.50	53.90	-4	2,402	-0.17%
2020/07/09	1	54.00	1	53.50	53.70	0	2,302	0.00%
2020/07/08	1	51.90	3	52.07	53.30	-2	2,217	-0.09%
2020/07/07	2	50.00	1	50.20	49.00	1	2,049	0.05%
2020/07/06	11	48.47	15	49.37	49.65	-4	2,006	-0.20%
2020/07/03	5	50.50	10	50.30	50.60	-5	1,985	-0.25%
2020/07/02	0	0.00	8	49.65	49.75	-8	1,963	-0.41%
2020/07/01	0	0.00	1	49.10	48.90	-1	1,941	-0.05%
2020/06/30	0	0.00	0.1	49.00	49.00	-0.1	1,921	0.00%
2020/06/29	0	0.00	6	48.20	48.10	-6	1,900	-0.32%
2020/06/23	0	0.00	5	48.21	48.00	-5	1,908	-0.26%
2020/06/22	0	0.00	4	48.15	48.00	-4	1,910	-0.21%
2020/06/19	9	47.41	0	0.00	47.15	9	1,945	0.46%
2020/06/18	3	47.70	6.1	47.38	47.80	-3.1	1,949	-0.16%
2020/06/17	1	46.70	1	47.05	46.60	0	1,938	0.00%
2020/06/15	1	46.00	2	46.00	46.00	-1	2,057	-0.05%
2020/06/12	1	45.90	0	0.00	45.90	1	2,102	0.05%
2020/06/11	0	0.00	7	46.51	46.45	-7	2,137	-0.33%
2020/06/10	0	0.00	1.2	46.50	47.00	-1.2	2,175	-0.05%
2020/06/09	2	46.55	3	46.55	46.50	-1	2,251	-0.04%
2020/06/08	13	46.96	1	47.65	46.80	12	2,309	0.52%
2020/06/05	3.2	48.60	9	48.61	48.55	-5.8	2,298	-0.25%
2020/06/03	2	47.33	1	47.50	47.40	1	2,368	0.04%
2020/06/01	3	47.35	2	47.45	47.45	1	2,446	0.04%
2020/05/29	3	47.33	0	0.00	47.00	3	2,535	0.12%
2020/05/28	14	47.15	0	0.00	46.90	14	2,648	0.53%
2020/05/27	1	47.45	2	47.80	47.75	-1	2,717	-0.04%
2020/05/26	5	47.02	1	47.15	46.95	4	2,786	0.14%
2020/05/25	1	46.30	1	45.60	46.55	0	2,807	0.00%
2020/05/22	1	46.10	0	0.00	46.10	1	2,820	0.04%
2020/05/15	2	47.50	0	0.00	47.55	2	3,001	0.07%
2020/05/14	2	49.28	1	48.55	48.05	1	3,098	0.03%
2020/05/13	1	48.60	1	49.50	49.70	0	3,138	0.00%
2020/05/12	4	48.81	0	0.00	48.50	4	3,147	0.13%
2020/05/11	1	49.65	3	49.40	49.40	-2	3,181	-0.06%
2020/05/08	3	48.52	13	48.60	48.90	-10	3,149	-0.32%
2020/05/07	2	48.28	7	48.18	48.05	-5	3,155	-0.16%
2020/05/05	13	47.91	4	47.23	47.05	9	3,154	0.29%
2020/05/04	8	46.42	0	0.00	46.45	8	3,166	0.25%
2020/04/29	3	46.87	5	46.90	46.70	-2	3,237	-0.06%
2020/04/28	1	45.90	0	0.00	45.90	1	3,248	0.03%
2020/04/27	0	0.00	5	45.92	46.05	-5	3,306	-0.15%
2020/04/24	2	45.18	6	45.20	45.00	-4	3,312	-0.12%
2020/04/23	4	45.33	5	45.55	45.30	-1	3,348	-0.03%
2020/04/21	9	46.17	2	46.15	45.10	7	3,371	0.21%
2020/04/20	4	46.04	4	47.29	47.60	0	3,343	0.00%
2020/04/17	8	46.12	6	46.14	45.90	2	3,266	0.06%
2020/04/16	1	44.95	1	45.05	45.05	0	3,251	0.00%
2020/04/15	2	45.30	0	0.00	45.30	2	3,309	0.06%
2020/04/13	1	44.70	0	0.00	44.65	1	3,433	0.03%
2020/04/10	1	45.10	0	0.00	45.05	1	3,558	0.03%
2020/04/09	3	45.77	7	45.89	45.30	-4	3,689	-0.11%
2020/04/08	8	45.99	3	46.12	46.05	5	3,789	0.13%
2020/04/07	0	0.00	3	44.67	45.55	-3	3,776	-0.08%
2020/04/06	0	0.00	12	42.25	42.55	-12	3,779	-0.32%
2020/03/31	3	42.40	41	42.31	41.90	-38	3,931	-0.97%
2020/03/30	0	0.00	15	42.21	42.20	-15	3,962	-0.38%
2020/03/27	17	41.97	17	43.13	41.55	0	4,000	0.00%
2020/03/26	2	42.13	0	0.00	42.45	2	3,975	0.05%
2020/03/25	0	0.00	3	42.83	42.15	-3	3,958	-0.08%
2020/03/24	0	0.00	15	39.89	40.60	-15	3,911	-0.38%
2020/03/23	1	36.65	1	37.60	37.70	0	3,888	0.00%
2020/03/20	3	38.53	4	38.48	38.50	-1	3,885	-0.03%
2020/03/19	13	37.54	1	36.15	35.60	12	3,858	0.31%
2020/03/18	3	40.65	0	0.00	39.55	3	3,799	0.08%
2020/03/17	2	40.80	1	41.20	41.00	1	3,789	0.03%
2020/03/16	8	43.39	3	44.75	42.40	5	3,815	0.13%
2020/03/13	7	42.55	2	43.05	44.30	5	3,806	0.13%
2020/03/12	2	47.33	1	48.10	46.90	1	3,729	0.03%
2020/03/11	25	50.64	2	50.50	49.80	23	3,679	0.63%
2020/03/10	4	49.93	3	49.88	51.40	1	3,683	0.03%
2020/03/09	2	50.35	1	50.20	49.25	1	3,629	0.03%
2020/03/05	22	51.78	5	51.86	51.40	17	3,579	0.47%
2020/03/04	19	51.31	3	51.80	51.80	16	3,644	0.44%
2020/03/03	2	51.00	7	50.56	51.30	-5	3,653	-0.14%
2020/03/02	3	48.23	0	0.00	48.15	3	3,540	0.08%
2020/02/27	1	47.60	8	48.21	47.00	-7	3,462	-0.20%
2020/02/26	2	47.70	5	47.64	47.30	-3	3,377	-0.09%
2020/02/25	1	46.70	2	47.18	47.10	-1	3,358	-0.03%
2020/02/21	2	47.05	1	47.00	47.00	1	3,341	0.03%
2020/02/20	0	0.00	6	46.89	47.30	-6	3,318	-0.18%
2020/02/18	0.9	45.65	47	45.70	45.65	-46.1	3,287	-1.40%
2020/02/17	12	45.95	3	46.08	45.60	9	3,230	0.28%
2020/02/14	1	45.40	4	45.28	45.20	-3	3,117	-0.10%
2020/02/13	0	0.00	1	44.25	43.55	-1	3,057	-0.03%
2020/02/12	1	43.70	0	0.00	44.10	1	3,025	0.03%
2020/02/11	1	42.75	1	42.90	43.10	0	2,966	0.00%
2020/02/07	1	42.35	0	0.00	42.50	1	2,921	0.03%
2020/02/05	1	42.75	0	0.00	42.70	1	2,861	0.03%
2020/02/04	2	42.70	0	0.00	42.90	2	2,834	0.07%
2020/02/03	1	43.25	2	42.75	42.50	-1	2,790	-0.04%
2020/01/31	3	45.50	1	46.65	44.90	2	2,730	0.07%
2020/01/30	5	46.34	0	0.00	45.90	5	2,698	0.19%
2020/01/20	0	0.00	2	50.90	51.00	-2	2,644	-0.08%
2020/01/17	6	50.52	0	0.00	50.00	6	2,622	0.23%
2020/01/16	2	50.30	0	0.00	50.40	2	2,585	0.08%
2020/01/15	4	51.08	5	52.30	50.60	-1	2,574	-0.04%
2020/01/14	0	0.00	3	51.40	52.20	-3	2,532	-0.12%
2020/01/13	2	52.70	7	52.26	51.80	-5	2,492	-0.20%
2020/01/10	1	51.10	1	52.00	52.00	0	2,466	0.00%
2020/01/09	2	51.05	4	51.78	51.60	-2	2,424	-0.08%
2020/01/08	3	50.05	2	50.75	51.20	1	2,356	0.04%
2020/01/07	3	49.38	12	49.76	50.80	-9	2,286	-0.39%
2020/01/06	7	51.66	25	50.26	50.50	-18	2,209	-0.82%
2020/01/03	6	50.77	5	51.16	51.40	1	2,094	0.05%
2020/01/02	21	49.70	5	49.69	50.70	16	2,034	0.79%
2019/12/31	0	0.00	1	48.20	48.00	-1	1,932	-0.05%
2019/12/30	2	47.33	20	47.45	47.70	-18	1,901	-0.95%
2019/12/27	2	47.20	3	47.45	48.00	-1	1,842	-0.05%
2019/12/26	23	48.16	9	48.34	47.00	14	1,792	0.78%
2019/12/25	3	46.63	1	47.65	46.70	2	1,691	0.12%
2019/12/24	0	0.00	3	46.80	46.95	-3	1,676	-0.18%
2019/12/19	1	45.70	0	0.00	45.55	1	1,699	0.06%
2019/12/18	1	45.80	0	0.00	46.00	1	1,718	0.06%
2019/12/17	0	0.00	1	46.50	45.95	-1	1,727	-0.06%
2019/12/12	4	46.54	0	0.00	46.55	4	1,694	0.24%
2019/12/11	1	45.55	6	46.62	46.95	-5	1,671	-0.30%
2019/12/10	0	0.00	3	46.02	45.50	-3	1,655	-0.18%
2019/12/09	0	0.00	22	45.55	45.05	-22	1,616	-1.36%
2019/12/04	0	45.15	0	0.00	45.30	0	1,579	0.00%
2019/12/03	0	0.00	9	45.75	45.65	-9	1,605	-0.56%
2019/11/29	32	46.39	5	46.49	44.85	27	1,569	1.72%
2019/11/28	0	0.00	13	44.05	45.35	-13	1,469	-0.88%
2019/11/26	3	42.30	0	0.00	42.30	3	1,400	0.21%
2019/11/22	3	42.67	0	0.00	42.40	3	1,411	0.21%
2019/11/20	7	43.31	0	0.00	43.00	7	1,431	0.49%
2019/11/18	0	0.00	1	44.30	44.35	-1	1,466	-0.07%
2019/11/15	2	44.88	11	45.18	44.80	-9	1,494	-0.60%
2019/11/14	0	0.00	8	44.36	43.75	-8	1,470	-0.54%
2019/11/13	1	43.95	1	44.00	43.95	0	1,466	0.00%
2019/11/07	0	0.00	1	44.05	43.55	-1	1,561	-0.06%
2019/11/04	0	0.00	2	44.35	44.20	-2	1,653	-0.12%
2019/11/01	0	0.00	3	43.57	44.20	-3	1,706	-0.18%
2019/10/29	0	0.00	2	43.78	43.25	-2	2,322	-0.09%
2019/10/28	3	43.77	7	43.88	43.50	-4	2,414	-0.17%
2019/10/25	2	43.15	3	42.88	42.90	-1	2,446	-0.04%
2019/10/24	2	42.60	11	42.97	43.15	-9	2,474	-0.36%
2019/10/22	0	0.00	4	42.25	42.30	-4	2,559	-0.16%
2019/10/14	2	41.50	5	41.56	41.10	-3	2,845	-0.11%
2019/10/09	0	0.00	1	41.55	41.45	-1	2,840	-0.04%
2019/10/08	5	41.13	1	40.90	41.20	4	2,829	0.14%
2019/10/07	2	43.00	0	0.00	42.90	2	2,770	0.07%
2019/10/01	1	42.90	1	42.85	42.85	0	2,816	0.00%
2019/09/27	11	43.62	11	42.66	42.55	0	2,829	0.00%
2019/09/26	3	43.95	4	43.75	44.00	-1	2,823	-0.04%
2019/09/25	7	43.76	2	43.55	43.80	5	2,848	0.18%
2019/09/24	18	44.56	8	44.29	44.05	10	2,905	0.34%
2019/09/23	4	43.99	4	44.68	44.85	0	2,876	0.00%
2019/09/20	1	43.90	40	43.90	43.70	-39	2,870	-1.36%
2019/09/19	2	44.23	3	44.20	44.30	-1	2,860	-0.03%
2019/09/18	1	44.30	0	0.00	44.25	1	2,870	0.03%
2019/09/17	2	45.20	4	44.75	44.70	-2	2,876	-0.07%
2019/09/16	2	45.20	7	45.26	45.30	-5	2,895	-0.17%
2019/09/12	4	45.05	9	44.58	45.55	-5	2,903	-0.17%
2019/09/09	2	43.30	1	43.25	43.10	1	2,948	0.03%
2019/09/06	9	43.60	4	43.93	43.85	5	2,960	0.17%
2019/09/05	2	44.88	6	45.08	45.10	-4	2,949	-0.14%
2019/09/03	1	44.55	0	0.00	44.30	1	2,970	0.03%
2019/09/02	1	44.25	6	44.14	44.95	-5	2,959	-0.17%
2019/08/30	0	0.00	1	43.60	43.60	-1	2,943	-0.03%
2019/08/29	0	0.00	2	43.40	43.60	-2	2,927	-0.07%
2019/08/26	1	42.90	6	41.85	42.90	-5	3,010	-0.17%
2019/08/23	2	43.23	0	0.00	43.05	2	3,055	0.07%
2019/08/22	2	43.78	5	43.91	43.45	-3	3,070	-0.10%
2019/08/21	0	0.00	7	42.41	43.00	-7	3,037	-0.23%
2019/08/20	0	0.00	2	42.30	42.05	-2	3,043	-0.07%
2019/08/19	1	42.50	1	42.80	42.50	0	3,018	0.00%
2019/08/16	0	0.00	2	42.00	41.90	-2	3,024	-0.07%
2019/08/15	1	41.55	2	41.63	41.70	-1	3,031	-0.03%
2019/08/14	0	0.00	3	43.37	42.75	-3	3,058	-0.10%
2019/08/13	3	42.57	1	42.40	42.60	2	3,063	0.07%
2019/08/12	1	42.20	6	42.38	42.35	-5	3,103	-0.16%
2019/08/07	3	41.22	7	41.63	41.35	-4	3,129	-0.13%
2019/08/06	1	40.30	2	40.80	41.05	-1	3,194	-0.03%
2019/08/05	2	41.10	4	41.78	41.15	-2	3,210	-0.06%
2019/08/02	7	42.51	6	42.61	42.15	1	3,233	0.03%
2019/08/01	47	45.46	4	45.64	44.90	43	3,228	1.33%
2019/07/31	15	48.14	16	48.56	48.50	-1	3,101	-0.03%
2019/07/30	4	46.95	15	47.16	46.75	-11	2,981	-0.37%
2019/07/29	8	46.08	3	46.18	45.55	5	3,047	0.16%
2019/07/26	15	47.09	1	47.50	46.95	14	3,298	0.42%
2019/07/25	0	0.00	3	47.17	47.10	-3	3,429	-0.09%
2019/07/24	11	46.55	5	46.53	46.45	6	3,392	0.18%
2019/07/23	15	45.55	12	46.16	46.90	3	3,335	0.09%
2019/07/22	44	44.51	1	44.80	44.75	43	3,261	1.32%
2019/07/19	14	44.49	7	44.67	44.75	7	3,225	0.22%
2019/07/18	1	43.70	4	43.31	43.15	-3	3,142	-0.10%
2019/07/17	0	0.00	1	42.45	42.30	-1	3,089	-0.03%
2019/07/16	0	0.00	3	42.88	42.45	-3	3,093	-0.10%
2019/07/12	2	42.63	1	42.50	41.90	1	3,099	0.03%
2019/07/11	6	41.89	1	41.75	42.00	5	3,106	0.16%
2019/07/10	4	42.10	6	42.13	42.10	-2	3,119	-0.06%
2019/07/09	1	40.20	1	40.00	40.00	0	3,085	0.00%
2019/07/08	1	40.75	0	0.00	40.50	1	3,087	0.03%
2019/07/05	0	0.00	100	41.18	41.30	-100	3,084	-3.24%
2019/07/04	100	41.00	5.2	40.96	40.80	94.8	3,099	3.06%
2019/07/03	1	41.05	0	0.00	40.80	1	3,097	0.03%
2019/07/02	4	41.54	4	41.98	41.30	0	3,099	0.00%
2019/07/01	2	41.13	3	41.20	41.30	-1	3,104	-0.03%
2019/06/27	0	0.00	3	42.58	42.90	-3	3,112	-0.10%
2019/06/26	1	42.15	1	42.05	42.00	0	3,100	0.00%
2019/06/25	2	41.83	0	0.00	41.80	2	3,101	0.06%
2019/06/24	1	41.50	1	42.25	42.40	0	3,099	0.00%
2019/06/21	8	42.54	1	42.60	41.50	7	3,086	0.23%
2019/06/20	2	42.50	0	0.00	42.40	2	3,060	0.07%
2019/06/19	2	41.63	1	41.75	42.20	1	3,052	0.03%
2019/06/18	0	0.00	1.1	41.00	41.00	-1.1	3,025	-0.04%
2019/06/17	1	40.75	1	40.50	41.05	0	3,008	0.00%
2019/06/14	1	40.30	3	40.27	40.45	-2	2,978	-0.07%
2019/06/13	1	40.10	0	0.00	39.70	1	2,959	0.03%
2019/06/12	0	40.75	1	39.65	39.45	-1	2,930	-0.03%
2019/06/11	0	0.00	3	39.15	39.00	-3	2,911	-0.10%
2019/06/03	4	37.84	22	37.65	37.65	-18	2,847	-0.63%
2019/05/31	25	38.83	0	0.00	38.65	25	2,836	0.88%
2019/05/30	120	38.45	0	0.00	38.80	120	2,755	4.36%	大買/鉅額交易
2019/05/28	4	37.71	5	37.55	37.25	-1	2,693	-0.04%
2019/05/27	1	37.35	0	0.00	37.70	1	2,691	0.04%
2019/05/24	2	38.30	55	38.12	38.10	-53	2,690	-1.97%
2019/05/23	3	39.25	20	38.40	38.50	-17	2,694	-0.63%
2019/05/22	1	40.15	0	0.00	40.15	1	2,786	0.04%
2019/05/21	1	41.10	10	39.60	40.80	-9	2,839	-0.32%
2019/05/17	0	0.00	36	41.80	41.70	-36	2,939	-1.22%
2019/05/16	14	45.61	11	43.65	43.65	3	2,886	0.10%
2019/05/15	4	45.25	0	0.00	45.55	4	2,850	0.14%
2019/05/14	1	44.00	1	45.80	45.55	0	2,828	0.00%
2019/05/13	1	46.55	1	45.50	45.40	0	2,759	0.00%
2019/05/10	2	47.60	23	46.07	46.70	-21	2,708	-0.78%
2019/05/09	0	0.00	1	47.60	46.95	-1	2,664	-0.04%
2019/05/08	22	47.43	14	47.14	47.60	8	2,606	0.31%
2019/05/07	3	48.02	3	46.38	46.50	0	2,506	0.00%
2019/05/06	6	45.94	7	46.14	45.55	-1	2,362	-0.04%
2019/05/03	51	45.11	79	45.42	45.85	-28	2,244	-1.25%
2019/05/02	26	42.50	14	42.00	43.25	12	1,987	0.60%
2019/04/29	0	0.00	4	39.70	39.70	-4	1,854	-0.22%
2019/04/26	2	39.70	0	0.00	39.70	2	1,849	0.11%
2019/04/19	0	0.00	4	40.93	41.15	-4	1,841	-0.22%
2019/04/18	0	0.00	2	41.00	39.95	-2	1,826	-0.11%
2019/04/11	0	0.00	4	39.98	39.95	-4	1,932	-0.21%
2019/04/10	1	39.85	0	0.00	39.95	1	1,926	0.05%
2019/04/09	12	39.79	0	0.00	39.70	12	1,908	0.63%
2019/04/08	0	0.00	3	40.15	40.20	-3	1,897	-0.16%
2019/04/03	2	40.25	2	39.93	40.20	0	1,877	0.00%
2019/04/02	1	40.00	5	40.39	39.70	-4	1,852	-0.22%
2019/04/01	0	0.00	5	39.29	39.40	-5	1,813	-0.28%
2019/03/29	0	0.00	3	38.50	38.55	-3	1,764	-0.17%
2019/03/27	0	0.00	4	38.34	38.90	-4	1,787	-0.22%
2019/03/26	1	38.15	0	0.00	38.15	1	1,795	0.06%
2019/03/22	3	39.30	0	0.00	38.80	3	1,837	0.16%
2019/03/19	0	0.00	3	38.40	38.50	-3	1,807	-0.17%
2019/03/18	0	0.00	1	38.50	38.50	-1	1,800	-0.06%
2019/03/15	0	0.00	2	38.05	38.10	-2	1,801	-0.11%
2019/03/14	0	0.00	4	38.10	37.80	-4	1,811	-0.22%
2019/03/13	0	0.00	1	37.60	37.65	-1	1,863	-0.05%
2019/03/12	0	0.00	30	37.80	37.55	-30	1,886	-1.59%
2019/03/08	2	36.90	0	0.00	37.55	2	2,004	0.10%
2019/03/07	1	37.00	5	37.20	37.05	-4	2,022	-0.20%
2019/03/04	2	37.80	0	0.00	38.65	2	2,109	0.09%
2019/02/27	4	38.09	10	38.05	37.90	-6	2,101	-0.29%
2019/02/26	2	38.75	5	38.35	38.35	-3	2,114	-0.14%
2019/02/25	5	38.41	0	0.00	38.50	5	2,184	0.23%
2019/02/22	5	38.40	10	38.45	38.50	-5	2,218	-0.23%
2019/02/21	2	38.90	3	39.43	38.75	-1	2,223	-0.04%
2019/02/20	1	38.20	1	39.15	38.30	0	2,178	0.00%
2019/02/19	11	38.67	0	0.00	38.50	11	2,193	0.50%
2019/02/18	2	38.18	28	37.30	38.05	-26	2,119	-1.23%
2019/02/15	1	36.40	0	0.00	36.40	1	2,047	0.05%
2019/02/14	14	36.23	0	0.00	36.50	14	2,040	0.69%
2019/02/13	17	37.06	5	37.55	37.15	12	2,013	0.60%
2019/02/12	0	0.00	2	37.60	37.55	-2	2,001	-0.10%
2019/01/30	0	0.00	11	36.76	36.50	-11	1,972	-0.56%
2019/01/29	11	36.84	3	36.57	36.85	8	1,941	0.41%
2019/01/25	1	36.60	1	36.55	36.50	0	1,907	0.00%
2019/01/24	31	36.83	17	36.86	36.20	14	1,900	0.74%
2019/01/23	10	36.70	15	36.12	36.60	-5	1,855	-0.27%
2019/01/22	8	35.36	5	35.64	35.65	3	1,822	0.16%
2019/01/18	2	34.58	1	35.00	34.60	1	1,841	0.05%
2019/01/17	0	0.00	1	34.70	34.70	-1	1,865	-0.05%
2019/01/16	0	0.00	3	35.07	35.00	-3	1,877	-0.16%
2019/01/15	0	0.00	1	34.80	34.50	-1	1,872	-0.05%
2019/01/14	2	34.23	0	0.00	34.35	2	1,877	0.11%
2019/01/11	4	34.71	0	0.00	34.40	4	1,894	0.21%
2019/01/10	6	36.08	0	0.00	35.20	6	1,884	0.32%
2019/01/09	0	0.00	1	35.75	35.75	-1	1,887	-0.05%
2019/01/07	2	36.20	2	35.70	35.70	0	1,862	0.00%
2019/01/04	2	35.03	8	35.81	36.00	-6	1,834	-0.33%
2019/01/03	0	0.00	1	35.40	35.00	-1	1,852	-0.05%
2019/01/02	2	34.30	0	0.00	34.45	2	1,844	0.11%
2018/12/27	1	34.20	2	34.35	33.80	-1	1,879	-0.05%
2018/12/26	1	34.40	0	0.00	33.80	1	1,876	0.05%
2018/12/25	12	34.20	5	34.10	34.20	7	1,877	0.37%
2018/12/20	0	0.00	10	34.01	34.10	-10	1,934	-0.52%
2018/12/19	2	35.70	0	0.00	35.05	2	1,912	0.10%
2018/12/18	11	35.21	6	35.43	35.40	5	1,898	0.26%
2018/12/17	0	0.00	8	34.70	34.75	-8	1,854	-0.43%
2018/12/14	10	34.20	1	34.25	34.15	9	1,854	0.49%
2018/12/13	1	34.40	0	0.00	34.65	1	1,856	0.05%
2018/12/12	4	34.60	2	34.70	34.40	2	1,877	0.11%
2018/12/11	6	34.30	0	0.00	34.20	6	1,870	0.32%
2018/12/10	2	34.00	1	33.75	34.30	1	1,884	0.05%
2018/12/07	3	34.92	8	35.00	34.80	-5	1,881	-0.27%
2018/12/06	15	34.39	6	36.45	34.25	9	1,883	0.48%
2018/12/05	6	36.86	1	37.15	36.85	5	1,841	0.27%
2018/12/04	12	38.12	9	37.80	37.85	3	1,886	0.16%
2018/12/03	7	37.96	14	37.65	37.85	-7	1,900	-0.37%
2018/11/30	14	36.49	0	0.00	36.60	14	1,865	0.75%
2018/11/29	12	36.67	2	37.10	36.25	10	1,842	0.54%
2018/11/28	15	36.47	2	36.63	36.45	13	1,795	0.72%
2018/11/27	4	35.48	0	0.00	35.50	4	1,735	0.23%
2018/11/26	0	0.00	1	34.60	34.60	-1	1,716	-0.06%
2018/11/22	1	35.35	0	0.00	35.35	1	1,694	0.06%
2018/11/21	1	35.80	1	36.20	36.35	0	1,610	0.00%
2018/11/19	3	35.40	1	36.65	35.45	2	1,518	0.13%
2018/11/16	1	34.40	1	34.35	35.00	0	1,433	0.00%
2018/11/15	1	33.90	1	34.05	33.95	0	1,356	0.00%
2018/11/06	1	32.30	0	0.00	31.85	1	1,393	0.07%
2018/11/05	2	32.43	0	0.00	32.10	2	1,412	0.14%
2018/11/02	1	32.30	0	0.00	31.75	1	1,459	0.07%
2018/10/30	0	0.00	67	29.56	29.55	-67	1,604	-4.18%
2018/10/26	2	29.05	22	29.28	29.65	-20	1,648	-1.21%
2018/10/25	3	30.40	0	0.00	30.10	3	1,655	0.18%
2018/10/18	0	0.00	1	33.00	33.15	-1	1,696	-0.06%
2018/10/12	0	0.00	5	29.55	30.30	-5	1,691	-0.30%
2018/10/11	5	29.25	0	0.00	29.50	5	1,676	0.30%
2018/10/05	2	33.10	0	0.00	33.00	2	1,608	0.12%
2018/10/02	0	0.00	1	34.70	34.70	-1	1,569	-0.06%
2018/10/01	0	0.00	2	34.13	34.50	-2	1,556	-0.13%
2018/09/28	1	33.10	0	0.00	33.10	1	1,532	0.07%
2018/09/26	2	34.75	0	0.00	34.65	2	1,498	0.13%
2018/09/25	0	0.00	1	34.50	34.85	-1	1,500	-0.07%
2018/09/19	1	34.45	0	0.00	34.40	1	1,499	0.07%
2018/09/14	0	0.00	3	35.47	35.70	-3	1,486	-0.20%
2018/09/13	0	0.00	2	35.20	35.00	-2	1,483	-0.13%
2018/09/11	0	0.00	1	35.60	35.60	-1	1,507	-0.07%
2018/09/10	22	35.39	5	34.60	34.50	17	1,524	1.12%
2018/09/07	1	37.00	0	0.00	38.00	1	1,481	0.07%
2018/09/06	2	39.90	23	39.84	39.60	-21	1,456	-1.44%
2018/09/05	1	41.75	0	0.00	41.60	1	1,417	0.07%
2018/09/03	1	41.40	0	0.00	41.40	1	1,451	0.07%
2018/08/31	2	41.50	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	0	0.00	1	42.45	42.60	-1	1,472	-0.07%
2018/08/27	1	41.05	0	0.00	41.45	1	1,517	0.07%
2018/08/24	0	0.00	2	41.25	41.05	-2	1,575	-0.13%
2018/08/20	0	0.00	2	41.00	40.90	-2	1,655	-0.12%
2018/08/16	3	41.10	20	41.60	41.70	-17	1,670	-1.02%
2018/08/15	20	42.70	0	0.00	42.05	20	1,684	1.19%
2018/08/14	1	42.30	0	0.00	42.60	1	1,719	0.06%
2018/08/13	1	43.35	0	0.00	42.65	1	1,765	0.06%
2018/08/10	1	44.15	6	44.70	44.00	-5	1,787	-0.28%
2018/08/08	5	46.60	7	46.49	46.15	-2	1,763	-0.11%
2018/08/07	0	0.00	2	45.90	45.70	-2	1,701	-0.12%
2018/08/03	0	0.00	4	45.20	45.35	-4	1,723	-0.23%
2018/08/01	1	44.95	4	45.05	44.80	-3	1,841	-0.16%
2018/07/31	0	0.00	5	44.11	44.00	-5	1,807	-0.28%
2018/07/27	10	42.38	0	0.00	42.40	10	1,853	0.54%
2018/07/26	8	42.78	0	0.00	42.70	8	1,906	0.42%
2018/07/25	26	43.83	0	0.00	43.45	26	1,903	1.37%
2018/07/24	0	0.00	7	44.99	45.05	-7	1,890	-0.37%
2018/07/23	1	44.25	4	45.20	44.25	-3	1,902	-0.16%
2018/07/20	0	0.00	20	44.90	44.35	-20	1,921	-1.04%
2018/07/19	0	0.00	4	45.01	45.05	-4	1,919	-0.21%
2018/07/18	2	45.30	1	45.05	44.80	1	1,945	0.05%
2018/07/13	0	0.00	2	43.75	43.80	-2	1,933	-0.10%
2018/07/11	0	0.00	1	42.05	42.00	-1	1,943	-0.05%
2018/07/10	25	42.19	0	0.00	42.00	25	1,945	1.29%
2018/07/09	2	42.75	5	42.50	42.55	-3	1,954	-0.15%
2018/07/06	0	0.00	0.3	42.00	42.05	-0.3	1,962	-0.02%
2018/07/04	0	0.00	25	41.81	42.75	-25	1,945	-1.28%
2018/06/28	0	0.00	8	41.95	41.60	-8	1,973	-0.41%
2018/06/26	1	41.15	0	0.00	42.20	1	1,996	0.05%
2018/06/25	2	42.30	0	0.00	41.60	2	1,996	0.10%
2018/06/22	3	41.80	1	41.80	42.65	2	1,990	0.10%
2018/06/21	5	42.43	288	42.64	42.70	-283	1,985	-14.25%	大賣/鉅額交易
2018/06/20	2	43.70	2	42.75	42.75	0	2,007	0.00%
2018/06/19	3	44.40	55	44.81	44.55	-52	1,983	-2.62%
2018/06/15	25	46.51	29	45.88	46.40	-4	1,964	-0.20%
2018/06/14	10	45.95	7	46.05	45.70	3	1,953	0.15%
2018/06/13	10	44.90	0	0.00	45.80	10	1,947	0.51%
2018/06/12	10	44.75	17	44.50	44.50	-7	1,950	-0.36%
2018/06/11	1	44.30	0	0.00	44.50	1	1,981	0.05%
2018/06/08	0	0.00	5	45.50	45.50	-5	2,048	-0.24%
2018/06/06	29	46.22	32	46.31	46.20	-3	2,048	-0.15%
2018/06/05	0	0.00	2	46.10	45.75	-2	2,051	-0.10%
2018/06/04	5	46.35	2	46.20	46.65	3	2,044	0.15%
2018/06/01	0	0.00	4	45.60	46.00	-4	2,014	-0.20%
2018/05/31	2	44.30	1	44.45	45.10	1	1,973	0.05%
2018/05/30	2	44.03	0	0.00	44.30	2	1,959	0.10%
2018/05/29	3	43.90	0	0.00	43.80	3	1,955	0.15%
2018/05/28	0	0.00	4	44.41	44.80	-4	1,949	-0.21%
2018/05/25	4	44.73	0	0.00	44.30	4	1,957	0.20%
2018/05/24	4	44.81	0	0.00	45.00	4	1,947	0.21%
2018/05/23	8	44.79	0	0.00	44.60	8	1,941	0.41%
2018/05/22	7	45.49	1	46.00	45.65	6	1,928	0.31%
2018/05/18	0	0.00	1	45.05	45.00	-1	1,863	-0.05%
2018/05/17	1	43.85	0	0.00	44.00	1	1,840	0.05%
2018/05/16	0	0.00	1	44.30	44.10	-1	1,844	-0.05%
2018/05/15	3	44.27	0	0.00	44.50	3	1,858	0.16%
2018/05/14	0	0.00	1	43.90	43.65	-1	1,945	-0.05%
2018/05/11	5	43.35	0	0.00	43.35	5	1,951	0.26%
2018/05/10	0	0.00	11	42.49	43.60	-11	1,905	-0.58%
2018/05/09	0	0.00	11	41.32	41.10	-11	1,795	-0.61%
2018/05/07	2	40.68	0	0.00	40.15	2	1,806	0.11%
2018/05/04	5	41.20	5	41.00	40.70	0	1,795	0.00%
2018/05/03	0	0.00	1	40.70	39.95	-1	1,790	-0.06%
2018/04/27	0	0.00	1	39.10	38.55	-1	1,996	-0.05%
2018/04/26	3	39.72	7	39.71	38.75	-4	2,040	-0.20%
2018/04/25	0	0.00	5	39.65	40.15	-5	2,124	-0.24%
2018/04/23	2	42.33	0	0.00	42.10	2	2,218	0.09%
2018/04/20	28	42.90	2	42.50	42.90	26	2,282	1.14%
2018/04/19	10	43.20	2	43.15	43.05	8	2,343	0.34%
2018/04/18	3	43.12	0	0.00	42.20	3	2,383	0.13%
2018/04/17	0	0.00	4	41.71	41.70	-4	2,474	-0.16%
2018/04/10	29	42.20	38	41.96	41.90	-9	2,883	-0.31%
2018/04/09	20	41.98	4	41.98	41.70	16	3,062	0.52%
2018/04/02	2	44.15	0	0.00	43.90	2	3,429	0.06%
2018/03/31	0	0.00	6	43.43	43.45	-6	3,765	-0.16%
2018/03/30	2	43.73	0	0.00	43.45	2	4,012	0.05%
2018/03/29	1	42.90	1	42.95	42.90	0	4,224	0.00%
2018/03/28	21	43.30	2	43.55	43.20	19	4,628	0.41%
2018/03/26	10	43.40	0	0.00	43.30	10	5,169	0.19%
2018/03/23	4	43.33	1	43.60	43.50	3	5,274	0.06%
2018/03/22	1	45.95	0	0.00	45.30	1	5,294	0.02%
2018/03/21	1	45.80	2	45.40	45.40	-1	5,295	-0.02%
2018/03/20	1	45.70	0	0.00	45.75	1	5,295	0.02%
2018/03/19	1	46.05	0	0.00	45.95	1	5,327	0.02%
2018/03/16	1	47.10	0	0.00	46.65	1	5,316	0.02%
2018/03/15	3	47.17	0	0.00	47.15	3	5,304	0.06%
2018/03/14	5	47.72	12	47.17	48.05	-7	5,282	-0.13%
2018/03/12	0	0.00	4	45.50	45.50	-4	5,212	-0.08%
2018/03/09	2	44.95	2	45.13	45.10	0	5,300	0.00%
2018/03/08	2	45.40	0	0.00	45.45	2	5,340	0.04%
2018/03/06	4	46.28	0	0.00	45.70	4	5,480	0.07%
2018/03/05	5	46.05	0	0.00	46.00	5	5,591	0.09%
2018/03/02	5	46.88	0	0.00	46.70	5	5,729	0.09%
2018/02/27	0	0.00	4	48.63	48.80	-4	5,792	-0.07%
2018/02/26	0	0.00	20	47.30	47.30	-20	5,848	-0.34%
2018/02/23	10	48.30	0	0.00	48.10	10	5,919	0.17%
2018/02/21	8	46.63	5	47.15	47.35	3	5,932	0.05%
2018/02/09	1	44.15	1	44.00	46.25	0	5,906	0.00%
2018/02/08	10	48.15	20	46.70	46.65	-10	5,879	-0.17%
2018/02/07	6	47.73	1	48.80	47.50	5	5,854	0.09%
2018/02/06	1	47.60	15	46.02	45.45	-14	5,802	-0.24%
2018/02/05	10	51.10	10	50.40	50.40	0	5,682	0.00%
2018/02/02	1	52.70	0	0.00	52.60	1	5,639	0.02%
2018/02/01	3	52.70	0	0.00	52.50	3	5,653	0.05%
2018/01/31	1	53.00	0	0.00	53.10	1	5,662	0.02%
2018/01/30	8	52.25	1	52.10	52.00	7	5,664	0.12%
2018/01/29	1	52.30	0	0.00	52.50	1	5,647	0.02%
2018/01/26	1	52.00	12	52.17	52.00	-11	5,631	-0.20%
2018/01/25	16	51.37	153	50.86	51.50	-137	5,601	-2.45%	大賣/鉅額交易
2018/01/24	16	53.32	30	53.48	53.60	-14	5,447	-0.26%
2018/01/23	30	53.81	11	53.75	53.20	19	5,431	0.35%
2018/01/22	15	56.03	16	55.82	55.50	-1	5,397	-0.02%
2018/01/19	7	54.36	12	54.30	54.80	-5	5,567	-0.09%
2018/01/18	17	56.43	7	55.99	55.80	10	5,535	0.18%
2018/01/17	37	56.77	0	0.00	56.50	37	5,508	0.67%
2018/01/16	29	57.49	16	58.29	58.50	13	5,500	0.24%
2018/01/15	18	57.44	4	57.30	57.00	14	5,450	0.26%
2018/01/12	0	0.00	1	58.30	58.50	-1	5,404	-0.02%
2018/01/11	4	57.65	6	57.00	56.70	-2	5,356	-0.04%
2018/01/10	14	58.76	0	0.00	58.60	14	5,262	0.27%
2018/01/09	0	0.00	5.1	59.41	60.20	-5.1	5,217	-0.10%
2018/01/08	6	59.98	14	59.22	59.10	-8	5,159	-0.16%
2018/01/05	21	62.70	16	63.06	62.10	5	5,055	0.10%
2018/01/04	5	63.12	3	62.80	63.50	2	4,963	0.04%
2018/01/03	11	63.86	8.1	63.22	63.40	2.9	4,910	0.06%
2018/01/02	16	62.63	19	63.08	63.90	-3	4,777	-0.06%