台虹 (8039)-台新-建北券商分點個股進出

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
53.9
漲跌
▲1.8
漲幅
+3.45%
成交量
2,779張
產業
上市電子零組件類股
402人加入追蹤

立即追蹤
本地時間:13:35(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－台新-建北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	1	53.20	2	53.00	53.90	-1	1,149	-0.09%
2024/05/21	2	51.50	2	51.90	52.10	0	1,121	0.00%
2024/05/20	0.6	51.80	0	0.00	52.30	0.6	1,153	0.05%
2024/05/17	2	51.50	2	51.70	51.60	0	1,155	0.00%
2024/05/16	1	52.00	1	52.20	52.10	0	1,166	0.00%
2024/05/15	0	0.00	1	51.90	51.40	-1	1,156	-0.09%
2024/05/14	1	51.40	0	0.00	51.30	1	1,160	0.09%
2024/05/13	26	52.40	26	52.37	52.30	0	1,157	0.00%
2024/05/10	0.1	50.70	0	0.00	51.20	0.1	1,139	0.01%
2024/05/09	3	52.43	2	52.40	52.30	1	1,111	0.09%
2024/05/08	4	53.43	3.1	53.68	53.30	0.9	1,092	0.08%
2024/05/07	0	0.00	1.1	52.90	53.20	-1.1	1,034	-0.11%
2024/05/06	1.1	51.64	0	0.00	51.50	1.1	969	0.11%
2024/05/03	2.2	51.41	9	51.36	50.80	-6.8	959	-0.71%
2024/05/02	2	51.90	1	51.80	51.90	1	947	0.11%
2024/04/30	2.1	51.69	2	51.50	51.50	0.1	949	0.01%
2024/04/29	1	52.10	2	52.35	52.50	-1	932	-0.11%
2024/04/26	2	50.15	6	50.33	49.65	-4	857	-0.47%
2024/04/25	4	49.89	2	50.15	50.50	2	828	0.24%
2024/04/22	0	0.00	0.8	48.00	47.55	-0.8	759	-0.11%
2024/04/18	3	48.25	3	48.40	48.25	0	769	0.00%
2024/04/10	0	0.00	1	48.20	48.20	-1	863	-0.12%
2024/04/09	0	0.00	1.1	47.97	48.00	-1.1	867	-0.13%
2024/04/08	0	46.95	0.5	47.00	47.60	-0.5	864	-0.05%
2024/04/03	1	46.64	0	0.00	46.80	1	893	0.12%
2024/04/02	0	46.25	2	46.55	46.60	-2	984	-0.20%
2024/04/01	0	46.25	2	46.30	46.30	-2	1,209	-0.16%
2024/03/29	2	46.15	0	0.00	46.15	2	1,352	0.15%
2024/03/27	0	0.00	1	46.00	46.15	-1	1,362	-0.07%
2024/03/22	0	46.00	0	0.00	46.05	0	1,350	0.00%
2024/03/21	0	45.95	1	46.15	45.80	-1	1,350	-0.07%
2024/03/20	0	0.00	1	46.00	45.95	-1	1,353	-0.07%
2024/03/18	1	45.60	7	45.41	45.45	-6	1,357	-0.44%
2024/03/15	1	45.85	1	45.75	45.75	0	1,354	0.00%
2024/03/14	0	0.00	2	45.80	45.80	-2	1,352	-0.15%
2024/03/12	3	45.73	4	45.38	45.75	-1	1,345	-0.07%
2024/03/11	12	45.15	3	45.10	45.20	9	1,344	0.67%
2024/03/07	1	46.00	1	45.70	45.60	0	1,331	0.00%
2024/03/04	0	45.65	0	0.00	45.65	0	1,300	0.00%
2024/03/01	0	45.50	0	0.00	45.30	0	1,288	0.00%
2024/02/21	0.5	47.20	0	0.00	47.00	0.5	1,222	0.04%
2024/02/16	0	48.50	0	0.00	48.70	0	1,156	0.00%
2024/02/15	0	0.00	1	48.65	48.80	-1	1,142	-0.09%
2024/02/05	0.1	47.50	0	0.00	48.10	0.1	1,127	0.01%
2024/02/02	0	0.00	8	47.69	47.65	-8	1,120	-0.71%
2024/01/31	3	48.25	0	0.00	48.25	3	1,104	0.27%
2024/01/30	0	0.00	7	48.05	48.20	-7	1,093	-0.64%
2024/01/29	0.1	47.70	0	0.00	47.80	0.1	1,090	0.01%
2024/01/22	6	47.78	6	47.90	47.90	0	1,064	0.00%
2024/01/18	4	47.79	6	47.92	47.90	-2	1,057	-0.19%
2024/01/17	2	47.70	1	47.20	47.55	1	1,042	0.10%
2024/01/11	1	47.00	0	0.00	47.75	1	1,003	0.10%
2024/01/09	2	47.25	2	46.90	47.00	0	975	0.00%
2024/01/08	2	46.15	7	45.99	46.05	-5	941	-0.53%
2024/01/05	8	46.83	2	46.80	46.35	6	922	0.65%
2024/01/04	6	47.26	1	47.50	46.30	5	898	0.56%
2024/01/03	2	48.18	4	48.04	47.90	-2	864	-0.23%
2024/01/02	0	0.00	2	48.20	48.50	-2	849	-0.24%
2023/12/29	7	49.50	0	0.00	49.05	7	824	0.85%
2023/12/28	7	49.71	1	49.70	49.90	6	779	0.77%
2023/12/27	5	49.27	8	49.69	50.80	-3	683	-0.44%
2023/12/26	4	47.75	2	47.73	47.10	2	453	0.44%
2023/12/25	0	0.00	1	44.25	45.00	-1	309	-0.32%
2023/12/18	1	43.30	0	0.00	43.40	1	288	0.35%
2023/12/13	1	42.65	1	42.80	42.70	0	285	0.00%
2023/12/06	0	43.20	0	0.00	42.95	0	301	0.00%
2023/12/04	3	43.17	0	0.00	43.10	3	319	0.94%
2023/11/02	0	0.00	19	41.35	41.30	-19	422	-4.49%
2023/09/26	1	42.50	0	0.00	42.60	1	383	0.26%
2023/09/25	2	42.93	0	0.00	43.00	2	380	0.53%
2023/09/21	0	0.00	22	42.45	42.65	-22	379	-5.80%
2023/09/20	0	0.00	2	43.80	43.30	-2	372	-0.54%
2023/09/08	0	0.00	1	43.90	44.00	-1	350	-0.29%
2023/09/07	3	44.87	0	0.00	44.60	3	343	0.87%
2023/08/31	22	43.76	0	0.00	43.80	22	320	6.87%
2023/08/23	13	43.01	4	43.50	43.50	9	294	3.06%
2023/08/22	4	42.50	2	42.80	42.80	2	278	0.72%
2023/08/08	0	0.00	6	42.95	42.90	-6	227	-2.63%
2023/08/01	0	0.00	0	42.00	42.00	0	221	-0.02%
2023/07/28	6	41.80	0	0.00	41.90	6	214	2.80%
2023/07/27	0	0.00	6	42.88	42.55	-6	215	-2.79%
2023/07/24	2	41.55	0	0.00	41.70	2	212	0.94%
2023/07/19	10	42.42	0	0.00	42.30	10	201	4.95%
2023/06/07	0	0.00	2	42.70	42.75	-2	170	-1.17%
2023/06/06	2	42.80	0	0.00	42.70	2	173	1.16%
2023/05/04	0	0.00	0.5	42.00	42.30	-0.5	163	-0.29%
2023/05/03	0.1	41.25	1	42.50	42.55	-0.9	163	-0.55%
2023/05/02	1	41.15	0	0.00	41.55	1	156	0.64%
2023/04/28	0	0.00	2	42.00	42.00	-2	154	-1.30%
2023/04/14	0.1	42.65	0	0.00	42.55	0.1	134	0.09%
2023/04/07	0.1	42.60	0	0.00	42.55	0.1	136	0.09%
2023/03/30	0	0.00	1	42.60	42.50	-1	136	-0.73%
2023/03/29	0	0.00	3	42.50	42.50	-3	137	-2.18%
2023/03/27	0	42.60	0	0.00	43.15	0	143	0.03%
2023/03/22	0	0.00	1	42.20	42.20	-1	145	-0.69%
2023/03/21	0	42.00	0	0.00	42.00	0	144	0.01%
2023/03/14	0.2	42.65	0	0.00	42.60	0.2	134	0.14%
2023/03/09	0	0.00	0.2	43.05	42.90	-0.2	123	-0.15%
2023/03/08	0	0.00	1	42.70	43.85	-1	118	-0.85%
2023/02/22	2	42.30	0	0.00	42.30	2	108	1.84%
2023/02/13	0	42.00	0	0.00	41.75	0	130	0.04%
2023/02/03	1	42.05	0	0.00	42.00	1	142	0.70%
2023/02/01	1	42.00	0	0.00	41.95	1	144	0.69%
2023/01/10	0	41.50	0	0.00	41.55	0	201	0.02%
2022/12/30	0	40.55	0	0.00	41.20	0	211	0.02%
2022/12/07	0	42.00	0	0.00	41.55	0	222	0.02%
2022/09/20	0	0.00	21	40.85	41.10	-21	255	-8.22%
2022/09/16	0	0.00	24	41.32	41.40	-24	257	-9.31%
2022/07/22	0	0.00	2	41.15	40.85	-2	268	-0.74%
2022/07/20	2	40.85	0	0.00	40.70	2	267	0.75%
2022/07/18	1	43.50	0	0.00	43.00	1	255	0.39%
2022/07/07	1	41.95	0	0.00	41.95	1	237	0.42%
2022/06/20	1	45.00	0	0.00	44.25	1	231	0.43%
2022/05/27	0	0.00	1	47.05	46.95	-1	321	-0.31%
2022/05/20	0	0.00	1	46.90	46.90	-1	364	-0.27%
2022/05/16	0	0.00	0.2	45.40	45.50	-0.2	394	-0.04%
2022/05/03	1	43.55	0	0.00	43.90	1	427	0.23%
2022/04/20	0	44.90	0	0.00	45.05	0	444	0.00%
2022/04/06	37	45.19	0	0.00	45.00	37	480	7.71%
2022/04/01	7	45.15	5	45.00	45.15	2	488	0.41%
2022/03/31	0	0.00	20	45.18	45.10	-20	493	-4.06%
2022/03/30	0	0.00	10	45.15	45.35	-10	502	-1.99%
2022/03/25	5	45.10	1	45.10	45.05	4	491	0.81%
2022/03/23	30.2	45.67	0	0.00	45.65	30.2	495	6.08%
2022/03/22	0	45.40	0	0.00	45.50	0	491	0.00%
2022/03/17	1	44.05	0	0.00	44.20	1	494	0.20%
2022/03/11	1	44.35	0	0.00	44.35	1	470	0.21%
2022/02/24	1	46.05	0	0.00	45.75	1	469	0.21%
2021/12/24	0	0.00	1	46.50	47.05	-1	462	-0.22%
2021/12/15	1	46.15	0	0.00	46.10	1	477	0.21%
2021/12/14	0	0.00	1	46.75	46.50	-1	479	-0.21%
2021/12/13	1	46.30	0	0.00	47.15	1	480	0.21%
2021/11/26	1	47.95	1	47.05	47.10	0	519	0.00%
2021/11/04	0	0.00	1	48.05	48.25	-1	705	-0.14%
2021/11/02	1.3	47.01	0	0.00	46.95	1.3	719	0.18%
2021/11/01	1	47.45	0	0.00	47.45	1	734	0.14%
2021/10/08	1	45.30	0	0.00	45.30	1	1,406	0.07%
2021/10/06	0	44.70	0	0.00	44.40	0	1,574	0.00%
2021/09/24	0	0.00	1	47.30	47.05	-1	1,718	-0.06%
2021/09/17	0	0.00	2	47.53	47.65	-2	1,771	-0.11%
2021/09/08	1	47.20	0	0.00	46.70	1	1,901	0.05%
2021/08/27	1	48.25	0	0.00	48.10	1	1,911	0.05%
2021/08/23	1	47.15	0	0.00	47.20	1	1,924	0.05%
2021/08/04	1	53.90	0	0.00	53.90	1	1,925	0.05%
2021/07/27	0	0.00	1	57.20	57.50	-1	1,949	-0.05%
2021/07/26	1	58.70	0	0.00	57.90	1	1,983	0.05%
2021/07/20	0	0.00	9	54.31	53.60	-9	2,095	-0.43%
2021/07/19	0	0.00	2	55.00	55.00	-2	2,088	-0.10%
2021/07/16	3	56.10	0	0.00	56.00	3	2,095	0.14%
2021/07/15	3	57.60	6	59.82	56.40	-3	2,098	-0.14%
2021/07/14	11	57.98	4	58.33	58.90	7	1,918	0.36%
2021/07/13	2	56.30	2	56.20	55.40	0	1,794	0.00%
2021/06/30	1	53.50	0	0.00	53.50	1	1,798	0.06%
2021/06/28	2	53.00	0	0.00	53.50	2	1,819	0.11%
2021/06/24	5	52.90	5	52.90	52.40	0	1,811	0.00%
2021/06/10	0	0.00	2	48.90	49.00	-2	1,736	-0.12%
2021/06/08	2	48.33	0	0.00	48.30	2	1,767	0.11%
2021/06/04	0	0.00	1	47.70	47.70	-1	1,825	-0.05%
2021/06/03	0	48.50	0	0.00	48.15	0	1,858	0.00%
2021/05/19	1	45.50	2	46.05	45.50	-1	2,050	-0.05%
2021/05/17	2	43.93	0	0.00	43.80	2	2,032	0.10%
2021/05/14	3	47.20	11	46.05	46.25	-8	2,004	-0.40%
2021/05/13	8	45.94	0	0.00	44.85	8	1,988	0.40%
2021/05/12	1	45.40	0	0.00	45.75	1	1,925	0.05%
2021/05/06	0	0.00	2.1	50.51	50.40	-2.1	1,809	-0.12%
2021/05/04	0.3	52.00	0	0.00	51.50	0.3	1,751	0.02%
2021/04/29	5	58.28	2	59.10	58.00	3	1,640	0.18%
2021/04/27	1	56.90	2	56.85	57.00	-1	1,527	-0.07%
2021/04/26	10	56.50	33	56.33	55.80	-23	1,482	-1.55%
2021/04/20	1	55.20	5	54.96	54.50	-4	1,395	-0.29%
2021/04/15	0	0.00	1	52.30	52.50	-1	1,365	-0.07%
2021/04/14	1	51.50	0	0.00	52.30	1	1,395	0.07%
2021/04/12	6	54.10	0	0.00	53.70	6	1,393	0.43%
2021/04/09	17	54.52	0	0.00	54.50	17	1,376	1.23%
2021/04/08	0	0.00	3	53.70	54.90	-3	1,348	-0.22%
2021/04/07	3	53.20	0	0.00	53.60	3	1,293	0.23%
2021/04/01	1	53.20	0	0.00	53.20	1	1,258	0.08%
2021/03/31	0	0.00	1	53.00	53.20	-1	1,258	-0.08%
2021/03/30	1	52.00	0	0.00	51.90	1	1,258	0.08%
2021/03/26	0.1	52.00	0	0.00	52.20	0.1	1,236	0.01%
2021/03/24	0	0.00	1	52.50	52.20	-1	1,248	-0.08%
2021/03/04	1	52.10	0	0.00	52.50	1	1,108	0.09%
2021/02/24	0	0.00	0	53.40	53.30	0	1,217	0.00%
2021/01/22	1	53.30	1	53.10	53.10	0	1,636	0.00%
2021/01/15	40	56.00	40	56.08	54.10	0	1,587	0.00%
2021/01/07	2	56.10	2	55.95	55.60	0	1,538	0.00%
2021/01/04	0	0.00	5	54.70	54.80	-5	1,476	-0.34%
2020/12/29	0	0.00	1	54.50	54.30	-1	1,493	-0.07%
2020/12/14	0	0.00	1	54.90	54.60	-1	1,506	-0.07%
2020/12/10	1	55.20	0	0.00	55.20	1	1,498	0.07%
2020/12/03	0	0.00	4	55.50	55.50	-4	1,452	-0.28%
2020/12/02	4	55.55	0	0.00	55.50	4	1,463	0.27%
2020/11/27	5	56.20	0	0.00	56.30	5	1,440	0.35%
2020/11/24	2	57.40	1	55.20	55.20	1	1,323	0.08%
2020/11/17	2	55.90	0	0.00	55.90	2	1,233	0.16%
2020/11/16	0	0.00	3	56.57	56.40	-3	1,285	-0.23%
2020/11/12	1	56.00	0	0.00	55.00	1	1,330	0.08%
2020/11/11	0	0.00	5	54.24	55.30	-5	1,417	-0.35%
2020/11/10	5	54.30	0	0.00	54.10	5	1,414	0.35%
2020/11/06	0	0.00	25	53.60	54.10	-25	1,532	-1.63%
2020/11/05	0	0.00	1	54.10	54.10	-1	1,566	-0.06%
2020/11/04	0	0.00	18	52.94	53.40	-18	1,590	-1.13%
2020/11/03	8	52.19	8	52.40	52.70	0	1,638	0.00%
2020/11/02	40	51.13	0	0.00	51.50	40	1,731	2.31%
2020/10/30	0	0.00	1	50.40	50.10	-1	1,731	-0.06%
2020/10/29	2	48.85	0	0.00	49.40	2	1,718	0.12%
2020/10/27	0.1	49.80	0	0.00	50.40	0.1	1,783	0.00%
2020/10/19	0	0.00	1	50.80	50.50	-1	2,000	-0.05%
2020/10/16	1	49.95	0	0.00	49.75	1	2,096	0.05%
2020/10/14	4	50.25	4	50.08	50.10	0	2,390	0.00%
2020/10/13	2	51.00	3	50.83	50.70	-1	2,444	-0.04%
2020/10/12	2	51.20	4	50.95	50.90	-2	2,487	-0.08%
2020/10/08	4	50.90	2	50.90	51.00	2	2,550	0.08%
2020/10/07	1	50.60	0	0.00	50.80	1	2,624	0.04%
2020/09/24	1	49.40	0	0.00	49.25	1	3,290	0.03%
2020/09/23	2	50.30	4	50.13	50.10	-2	3,308	-0.06%
2020/09/21	1	51.80	0	0.00	51.90	1	3,317	0.03%
2020/09/18	2	52.10	1	52.20	51.80	1	3,331	0.03%
2020/09/16	0	51.30	0	0.00	51.30	0	3,348	0.00%
2020/09/08	1	50.70	0	0.00	50.90	1	3,408	0.03%
2020/09/04	1	50.70	0	0.00	51.40	1	3,410	0.03%
2020/08/20	1	51.50	2	50.70	50.50	-1	3,527	-0.03%
2020/08/19	2	53.90	2	56.00	53.90	0	3,463	0.00%
2020/08/18	2	56.10	34	56.35	56.70	-32	3,414	-0.94%
2020/08/17	17	56.24	78	56.67	57.00	-61	3,336	-1.83%
2020/08/14	5	54.10	1	54.70	54.70	4	3,213	0.12%
2020/08/13	33	54.19	5	53.80	54.30	28	3,181	0.88%
2020/08/12	2	53.05	0	0.00	53.50	2	3,112	0.06%
2020/08/10	0	0.00	2	52.20	51.90	-2	3,023	-0.07%
2020/08/07	2	51.50	0	0.00	51.60	2	2,997	0.07%
2020/08/06	1	52.80	4	54.08	53.70	-3	2,945	-0.10%
2020/08/05	1	51.40	0	0.00	51.50	1	2,844	0.04%
2020/07/28	3	51.10	0	0.00	51.10	3	2,907	0.10%
2020/07/23	2	54.80	7	55.13	55.40	-5	2,847	-0.18%
2020/07/22	16	56.51	27	56.70	56.30	-11	2,817	-0.39%
2020/07/21	13	56.17	5	56.08	56.50	8	2,727	0.29%
2020/07/20	17	52.96	11	53.45	53.50	6	2,554	0.23%
2020/07/17	3	52.53	2	52.50	50.60	1	2,475	0.04%
2020/07/15	6	54.73	2	53.25	53.00	4	2,559	0.16%
2020/07/14	1	54.80	4	55.50	55.30	-3	2,559	-0.12%
2020/07/13	31	55.47	27	55.59	55.70	4	2,498	0.16%
2020/07/10	1	54.60	0	0.00	53.90	1	2,402	0.04%
2020/07/09	1	53.00	1	53.60	53.70	0	2,302	0.00%
2020/07/08	4	51.65	4	52.68	53.30	0	2,217	0.00%
2020/07/07	0	0.00	5	49.19	49.00	-5	2,049	-0.24%
2020/07/06	0	0.00	1	49.00	49.65	-1	2,006	-0.05%
2020/07/01	0	0.00	2	49.20	48.90	-2	1,941	-0.10%
2020/06/30	0	0.00	5	48.78	49.00	-5	1,921	-0.26%
2020/06/24	2	48.00	0	0.00	48.10	2	1,894	0.11%
2020/06/23	0	0.00	2	48.30	48.00	-2	1,908	-0.10%
2020/06/22	0	0.00	1	48.00	48.00	-1	1,910	-0.05%
2020/06/19	1	47.50	0	0.00	47.15	1	1,945	0.05%
2020/06/17	1	46.75	0	0.00	46.60	1	1,938	0.05%
2020/06/10	0	0.00	3	46.50	47.00	-3	2,175	-0.14%
2020/06/09	0	0.00	8	46.57	46.50	-8	2,251	-0.36%
2020/06/08	4	47.45	1	46.90	46.80	3	2,309	0.13%
2020/06/05	8	48.56	10	48.44	48.55	-2	2,298	-0.09%
2020/06/04	4	47.40	0	0.00	47.55	4	2,310	0.17%
2020/06/03	2	47.40	0	0.00	47.40	2	2,368	0.08%
2020/05/29	0	0.00	1	47.00	47.00	-1	2,535	-0.04%
2020/05/28	2	47.83	0	0.00	46.90	2	2,648	0.08%
2020/05/27	0	0.00	2	47.55	47.75	-2	2,717	-0.07%
2020/05/26	2	47.13	4	47.20	46.95	-2	2,786	-0.07%
2020/05/25	2	46.10	1	46.10	46.55	1	2,807	0.04%
2020/05/22	1	46.10	1	46.20	46.10	0	2,820	0.00%
2020/05/21	2	47.15	0	0.00	47.15	2	2,824	0.07%
2020/05/20	0	0.00	1	46.75	46.75	-1	2,857	-0.03%
2020/05/18	1	47.20	0	0.00	46.45	1	2,944	0.03%
2020/05/15	3	48.37	2	47.90	47.55	1	3,001	0.03%
2020/05/14	3	49.17	5	48.37	48.05	-2	3,098	-0.06%
2020/05/13	0	0.00	2	49.05	49.70	-2	3,138	-0.06%
2020/05/12	3	49.02	9	49.32	48.50	-6	3,147	-0.19%
2020/05/11	3	49.78	7	50.16	49.40	-4	3,181	-0.13%
2020/05/08	13	48.90	1	48.95	48.90	12	3,149	0.38%
2020/05/07	4	48.80	3	48.52	48.05	1	3,155	0.03%
2020/05/06	2	47.58	2	47.35	47.10	0	3,133	0.00%
2020/05/05	4	47.35	4	47.31	47.05	0	3,154	0.00%
2020/05/04	0	0.00	3	46.48	46.45	-3	3,166	-0.09%
2020/04/30	2	46.95	0	0.00	46.75	2	3,201	0.06%
2020/04/29	5	46.84	0	0.00	46.70	5	3,237	0.15%
2020/04/28	0	0.00	2	45.88	45.90	-2	3,248	-0.06%
2020/04/24	1	45.00	1	45.10	45.00	0	3,312	0.00%
2020/04/23	1	45.35	2	45.83	45.30	-1	3,348	-0.03%
2020/04/22	4	45.01	4	44.79	45.30	0	3,348	0.00%
2020/04/21	6	45.60	1	46.90	45.10	5	3,371	0.15%
2020/04/20	3	46.58	12	45.83	47.60	-9	3,343	-0.27%
2020/04/17	12	46.17	2	45.43	45.90	10	3,266	0.31%
2020/04/14	0	0.00	1	45.75	45.60	-1	3,358	-0.03%
2020/04/13	1	44.85	0	0.00	44.65	1	3,433	0.03%
2020/04/10	0	0.00	1	45.00	45.05	-1	3,558	-0.03%
2020/04/09	1	45.50	2	45.28	45.30	-1	3,689	-0.03%
2020/04/08	3	45.72	0	0.00	46.05	3	3,789	0.08%
2020/04/07	0	0.00	2	44.33	45.55	-2	3,776	-0.05%
2020/04/01	0	0.00	1	42.25	42.00	-1	3,830	-0.03%
2020/03/31	1	41.80	1	42.90	41.90	0	3,931	0.00%
2020/03/30	1	40.00	6	40.96	42.20	-5	3,962	-0.13%
2020/03/27	11	43.04	6	42.03	41.55	5	4,000	0.12%
2020/03/26	4	41.48	4	42.46	42.45	0	3,975	0.00%
2020/03/25	24	42.04	24	42.75	42.15	0	3,958	0.00%
2020/03/20	1	38.95	0	0.00	38.50	1	3,885	0.03%
2020/03/19	0	0.00	3	36.20	35.60	-3	3,858	-0.08%
2020/03/18	4	41.05	0	0.00	39.55	4	3,799	0.11%
2020/03/16	0	0.00	2	44.30	42.40	-2	3,815	-0.05%
2020/03/13	4	43.11	2	43.33	44.30	2	3,806	0.05%
2020/03/11	14	50.84	16	50.31	49.80	-2	3,679	-0.05%
2020/03/10	12	49.68	20	50.22	51.40	-8	3,683	-0.22%
2020/03/09	13	49.89	26	49.33	49.25	-13	3,629	-0.36%
2020/03/06	13	51.89	1	52.20	52.20	12	3,593	0.33%
2020/03/05	0	0.00	10	51.56	51.40	-10	3,579	-0.28%
2020/03/04	3	51.27	3	51.90	51.80	0	3,644	0.00%
2020/03/03	9	50.69	0	0.00	51.30	9	3,653	0.25%
2020/03/02	5	48.35	7	48.14	48.15	-2	3,540	-0.06%
2020/02/27	13	48.12	7	47.59	47.00	6	3,462	0.17%
2020/02/26	12	47.30	12	47.60	47.30	0	3,377	0.00%
2020/02/25	0	0.00	10	47.10	47.10	-10	3,358	-0.30%
2020/02/24	10	47.00	4	46.93	46.90	6	3,344	0.18%
2020/02/21	10	47.08	31	47.02	47.00	-21	3,341	-0.63%
2020/02/20	34	47.02	31	46.86	47.30	3	3,318	0.09%
2020/02/19	20	45.79	3	45.70	45.95	17	3,249	0.52%
2020/02/18	4	45.93	0	0.00	45.65	4	3,287	0.12%
2020/02/17	1	46.15	2	46.30	45.60	-1	3,230	-0.03%
2020/02/13	1	43.65	0	0.00	43.55	1	3,057	0.03%
2020/02/12	3	43.70	0	0.00	44.10	3	3,025	0.10%
2020/02/11	4	42.89	4	42.59	43.10	0	2,966	0.00%
2020/02/10	4	41.25	5	41.49	41.70	-1	2,947	-0.03%
2020/02/06	5	42.90	0	0.00	43.15	5	2,889	0.17%
2020/02/04	0	0.00	2	43.28	42.90	-2	2,834	-0.07%
2020/02/03	4	41.15	2	43.10	42.50	2	2,790	0.07%
2020/01/30	1	46.20	2	47.75	45.90	-1	2,698	-0.04%
2020/01/20	2	50.55	1	51.00	51.00	1	2,644	0.04%
2020/01/17	0	0.00	1	50.10	50.00	-1	2,622	-0.04%
2020/01/15	1	51.40	0	0.00	50.60	1	2,574	0.04%
2020/01/13	0	0.00	1	52.40	51.80	-1	2,492	-0.04%
2020/01/10	1	51.50	0	0.00	52.00	1	2,466	0.04%
2020/01/09	0	0.00	30	51.70	51.60	-30	2,424	-1.24%
2020/01/08	3	49.95	0	0.00	51.20	3	2,356	0.13%
2020/01/07	0	0.00	1	49.10	50.80	-1	2,286	-0.04%
2020/01/06	6	50.63	64	51.98	50.50	-58	2,209	-2.63%
2020/01/02	5	49.40	2	49.45	50.70	3	2,034	0.15%
2019/12/31	0	0.00	11	48.02	48.00	-11	1,932	-0.57%
2019/12/30	11	47.45	5	47.15	47.70	6	1,901	0.32%
2019/12/27	0	0.00	1	47.20	48.00	-1	1,842	-0.05%
2019/12/26	11	48.39	7	47.89	47.00	4	1,792	0.22%
2019/12/25	0	0.00	1	47.10	46.70	-1	1,691	-0.06%
2019/12/24	6	46.94	5	46.80	46.95	1	1,676	0.06%
2019/12/17	2	46.15	0	0.00	45.95	2	1,727	0.12%
2019/12/13	0	0.00	1	45.55	46.00	-1	1,702	-0.06%
2019/12/12	0	0.00	1	46.30	46.55	-1	1,694	-0.06%
2019/12/11	48	46.95	0	0.00	46.95	48	1,671	2.87%
2019/11/29	30	45.50	0	0.00	44.85	30	1,569	1.91%
2019/11/28	20	45.28	4	44.03	45.35	16	1,469	1.09%
2019/11/27	0	0.00	3	42.78	42.90	-3	1,387	-0.22%
2019/11/26	1	42.15	0	0.00	42.30	1	1,400	0.07%
2019/11/25	0	0.00	1	42.65	42.20	-1	1,402	-0.07%
2019/11/22	2	42.58	0	0.00	42.40	2	1,411	0.14%
2019/11/21	2	42.73	1	42.90	42.90	1	1,426	0.07%
2019/11/20	1	43.45	0	0.00	43.00	1	1,431	0.07%
2019/11/19	4	43.70	0	0.00	43.85	4	1,466	0.27%
2019/11/18	1	44.35	0	0.00	44.35	1	1,466	0.07%
2019/11/15	0	0.00	7	44.43	44.80	-7	1,494	-0.47%
2019/11/14	6	43.73	5	44.37	43.75	1	1,470	0.07%
2019/11/13	2	43.95	2	44.43	43.95	0	1,466	0.00%
2019/11/08	0	0.00	1	44.05	43.95	-1	1,529	-0.07%
2019/11/07	1	43.10	1	43.70	43.55	0	1,561	0.00%
2019/11/06	3	43.12	1	43.30	43.30	2	1,590	0.13%
2019/10/28	0	0.00	1	44.00	43.50	-1	2,414	-0.04%
2019/10/22	0	0.00	1	42.50	42.30	-1	2,559	-0.04%
2019/10/14	0	0.00	1	42.10	41.10	-1	2,845	-0.04%
2019/10/09	0	0.00	1	41.50	41.45	-1	2,840	-0.04%
2019/10/08	4	41.23	0	0.00	41.20	4	2,829	0.14%
2019/10/04	0	0.00	1	43.85	43.70	-1	2,803	-0.04%
2019/10/03	0	0.00	1	43.35	43.60	-1	2,808	-0.04%
2019/09/27	3	43.05	0	0.00	42.55	3	2,829	0.11%
2019/09/24	4	44.25	2	45.30	44.05	2	2,905	0.07%
2019/09/18	3	44.27	0	0.00	44.25	3	2,870	0.10%
2019/09/16	5	45.55	5	45.30	45.30	0	2,895	0.00%
2019/09/12	1	44.75	7	44.63	45.55	-6	2,903	-0.21%
2019/09/09	3	43.17	0	0.00	43.10	3	2,948	0.10%
2019/09/05	6	44.96	9	44.86	45.10	-3	2,949	-0.10%
2019/09/04	2	44.25	11	44.28	44.30	-9	2,935	-0.31%
2019/09/03	2	44.73	0	0.00	44.30	2	2,970	0.07%
2019/09/02	10	43.70	0	0.00	44.95	10	2,959	0.34%
2019/08/19	0	0.00	1	42.60	42.50	-1	3,018	-0.03%
2019/08/15	1	41.55	1	42.20	41.70	0	3,031	0.00%
2019/08/14	7	43.16	5	42.75	42.75	2	3,058	0.07%
2019/08/13	4	42.64	3	42.50	42.60	1	3,063	0.03%
2019/08/12	5	42.20	6	42.22	42.35	-1	3,103	-0.03%
2019/08/08	2	41.83	0	0.00	41.30	2	3,127	0.06%
2019/08/06	5	40.78	4	39.90	41.05	1	3,194	0.03%
2019/08/02	1	42.90	4	42.35	42.15	-3	3,233	-0.09%
2019/08/01	4	45.98	3	45.00	44.90	1	3,228	0.03%
2019/07/31	19	48.27	20	48.25	48.50	-1	3,101	-0.03%
2019/07/30	14	47.22	11	47.02	46.75	3	2,981	0.10%
2019/07/26	6	47.31	6	46.98	46.95	0	3,298	0.00%
2019/07/24	5	46.25	5	46.65	46.45	0	3,392	0.00%
2019/07/23	6	45.56	14	45.83	46.90	-8	3,335	-0.24%
2019/07/22	1	44.40	0	0.00	44.75	1	3,261	0.03%
2019/07/19	6	44.00	3	44.23	44.75	3	3,225	0.09%
2019/07/18	2	43.18	6	43.43	43.15	-4	3,142	-0.13%
2019/07/17	1	42.20	0	0.00	42.30	1	3,089	0.03%
2019/07/16	3	42.85	1	43.10	42.45	2	3,093	0.06%
2019/07/12	0	0.00	1	42.50	41.90	-1	3,099	-0.03%
2019/07/10	0	0.00	3	41.63	42.10	-3	3,119	-0.10%
2019/07/09	1	40.50	0	0.00	40.00	1	3,085	0.03%
2019/07/08	1	40.50	0	0.00	40.50	1	3,087	0.03%
2019/07/04	0	0.00	1	41.30	40.80	-1	3,099	-0.03%
2019/07/03	1	40.90	0	0.00	40.80	1	3,097	0.03%
2019/07/02	7	41.58	9	42.34	41.30	-2	3,099	-0.06%
2019/07/01	1	41.10	0	0.00	41.30	1	3,104	0.03%
2019/06/27	0	0.00	2	42.90	42.90	-2	3,112	-0.06%
2019/06/26	1	41.80	0	0.00	42.00	1	3,100	0.03%
2019/06/25	1	41.50	0	0.00	41.80	1	3,101	0.03%
2019/06/21	1	42.50	6	42.86	41.50	-5	3,086	-0.16%
2019/06/19	1	41.85	0	0.00	42.20	1	3,052	0.03%
2019/06/14	0	0.00	1	40.40	40.45	-1	2,978	-0.03%
2019/06/13	2	39.85	1	40.10	39.70	1	2,959	0.03%
2019/06/11	0	0.00	5	38.75	39.00	-5	2,911	-0.17%
2019/06/05	1	37.80	1	38.60	37.80	0	2,853	0.00%
2019/06/03	1	37.80	0	0.00	37.65	1	2,847	0.04%
2019/05/31	3	38.70	3	38.90	38.65	0	2,836	0.00%
2019/05/30	1	38.55	1	38.80	38.80	0	2,755	0.00%
2019/05/28	5	37.20	0	0.00	37.25	5	2,693	0.19%
2019/05/27	1	38.30	1	39.05	37.70	0	2,691	0.00%
2019/05/24	2	38.08	0	0.00	38.10	2	2,690	0.07%
2019/05/21	2	39.88	0	0.00	40.80	2	2,839	0.07%
2019/05/20	1	42.50	0	0.00	40.85	1	2,880	0.03%
2019/05/17	1	42.55	0	0.00	41.70	1	2,939	0.03%
2019/05/16	6	44.33	6	43.61	43.65	0	2,886	0.00%
2019/05/15	1	45.50	1	46.10	45.55	0	2,850	0.00%
2019/05/14	2	44.08	1	44.50	45.55	1	2,828	0.04%
2019/05/13	1	45.60	31	45.68	45.40	-30	2,759	-1.09%
2019/05/10	1	46.90	5	46.28	46.70	-4	2,708	-0.15%
2019/05/09	4	46.31	1	45.80	46.95	3	2,664	0.11%
2019/05/08	1	45.90	13	46.92	47.60	-12	2,606	-0.46%
2019/05/07	8	47.26	12	47.55	46.50	-4	2,506	-0.16%
2019/05/06	25	46.09	10	46.15	45.55	15	2,362	0.63%
2019/05/03	34	45.12	3	45.93	45.85	31	2,244	1.38%
2019/05/02	6	41.84	5	42.10	43.25	1	1,987	0.05%
2019/04/30	1	39.75	0	0.00	39.70	1	1,855	0.05%
2019/04/19	7	40.66	6	40.71	41.15	1	1,841	0.05%
2019/04/18	3	40.22	1	41.10	39.95	2	1,826	0.11%
2019/04/16	2	40.43	2	40.93	40.10	0	1,845	0.00%
2019/04/12	0	0.00	1	39.75	39.70	-1	1,928	-0.05%
2019/04/08	1	40.15	0	0.00	40.20	1	1,897	0.05%
2019/04/03	0	0.00	1	39.60	40.20	-1	1,877	-0.05%
2019/04/02	0	0.00	3	40.10	39.70	-3	1,852	-0.16%
2019/04/01	0	0.00	9	38.81	39.40	-9	1,813	-0.50%
2019/03/29	1	38.50	2	38.60	38.55	-1	1,764	-0.06%
2019/03/28	2	38.30	0	0.00	38.15	2	1,768	0.11%
2019/03/27	0	0.00	5	38.69	38.90	-5	1,787	-0.28%
2019/03/26	2	38.13	2	38.48	38.15	0	1,795	0.00%
2019/03/25	3	38.07	1	38.30	38.10	2	1,840	0.11%
2019/03/22	3	38.85	0	0.00	38.80	3	1,837	0.16%
2019/03/21	1	38.50	9	38.88	39.10	-8	1,824	-0.44%
2019/03/20	1	38.40	2	38.65	38.45	-1	1,802	-0.06%
2019/03/19	6	38.37	4	38.55	38.50	2	1,807	0.11%
2019/03/18	10	38.33	0	0.00	38.50	10	1,800	0.56%
2019/03/14	4	37.90	0	0.00	37.80	4	1,811	0.22%
2019/03/12	0	0.00	2	37.75	37.55	-2	1,886	-0.11%
2019/03/11	1	37.55	0.2	37.80	37.80	0.8	1,915	0.04%
2019/02/27	1	38.35	0	0.00	37.90	1	2,101	0.05%
2019/02/22	2	38.58	0	0.00	38.50	2	2,218	0.09%
2019/02/21	2	38.90	3	40.02	38.75	-1	2,223	-0.04%
2019/02/20	2	39.25	0	0.00	38.30	2	2,178	0.09%
2019/02/19	15	38.82	16	38.75	38.50	-1	2,193	-0.05%
2019/02/18	1	38.15	1	37.95	38.05	0	2,119	0.00%
2019/02/14	0	0.00	1	36.45	36.50	-1	2,040	-0.05%
2019/02/13	1	37.05	0	0.00	37.15	1	2,013	0.05%
2019/02/12	1	37.85	1	37.50	37.55	0	2,001	0.00%
2019/01/29	3	36.70	4	36.79	36.85	-1	1,941	-0.05%
2019/01/25	0	0.00	1	36.70	36.50	-1	1,907	-0.05%
2019/01/22	0	0.00	2	35.03	35.65	-2	1,822	-0.11%
2019/01/18	0	0.00	1	34.85	34.60	-1	1,841	-0.05%
2019/01/16	0	0.00	1	35.00	35.00	-1	1,877	-0.05%
2019/01/15	0	0.00	1	34.75	34.50	-1	1,872	-0.05%
2019/01/14	1	34.25	1	34.70	34.35	0	1,877	0.00%
2019/01/11	2	34.83	0	0.00	34.40	2	1,894	0.11%
2019/01/10	1	35.20	0	0.00	35.20	1	1,884	0.05%
2019/01/08	3	35.65	8	35.77	35.60	-5	1,887	-0.26%
2019/01/07	6	35.89	1	36.30	35.70	5	1,862	0.27%
2019/01/04	9	35.27	9	35.37	36.00	0	1,834	0.00%
2019/01/03	2	34.38	6	34.93	35.00	-4	1,852	-0.22%
2019/01/02	2	34.40	1	34.55	34.45	1	1,844	0.05%
2018/12/28	1	34.00	1	33.75	34.00	0	1,849	0.00%
2018/12/27	2	34.18	3	34.45	33.80	-1	1,879	-0.05%
2018/12/26	3	34.17	2	34.13	33.80	1	1,876	0.05%
2018/12/25	2	34.10	0	0.00	34.20	2	1,877	0.11%
2018/12/24	2	34.50	4	34.81	35.00	-2	1,878	-0.11%
2018/12/21	2	34.10	4	34.46	34.75	-2	1,944	-0.10%
2018/12/20	5	34.23	3	34.33	34.10	2	1,934	0.10%
2018/12/19	6	35.30	2	35.30	35.05	4	1,912	0.21%
2018/12/18	3	34.78	10	35.25	35.40	-7	1,898	-0.37%
2018/12/17	2	34.23	3	34.60	34.75	-1	1,854	-0.05%
2018/12/14	4	34.31	3	34.20	34.15	1	1,854	0.05%
2018/12/13	6	34.53	7	34.65	34.65	-1	1,856	-0.05%
2018/12/12	1	34.65	3	34.78	34.40	-2	1,877	-0.11%
2018/12/11	2	34.10	1	34.25	34.20	1	1,870	0.05%
2018/12/10	3	34.03	2	34.20	34.30	1	1,884	0.05%
2018/12/07	2	34.70	3	35.05	34.80	-1	1,881	-0.05%
2018/12/06	3	35.90	1	34.20	34.25	2	1,883	0.11%
2018/12/05	2	36.88	0	0.00	36.85	2	1,841	0.11%
2018/12/04	3	37.77	2	38.15	37.85	1	1,886	0.05%
2018/12/03	4	37.90	6	37.68	37.85	-2	1,900	-0.11%
2018/11/30	4	36.45	1	36.80	36.60	3	1,865	0.16%
2018/11/29	8	36.85	9	36.55	36.25	-1	1,842	-0.05%
2018/11/28	3	36.30	5	36.58	36.45	-2	1,795	-0.11%
2018/11/27	4	35.41	1	35.65	35.50	3	1,735	0.17%
2018/11/26	2	34.45	1	35.00	34.60	1	1,716	0.06%
2018/11/23	1	34.80	0	0.00	34.65	1	1,715	0.06%
2018/11/22	6	36.62	6	35.63	35.35	0	1,694	0.00%
2018/11/21	13	36.17	12	36.27	36.35	1	1,610	0.06%
2018/11/19	3	35.98	1	36.45	35.45	2	1,518	0.13%
2018/11/16	11	35.00	12	35.43	35.00	-1	1,433	-0.07%
2018/11/15	1	34.15	0	0.00	33.95	1	1,356	0.07%
2018/11/13	1	32.10	0	0.00	33.15	1	1,342	0.07%
2018/11/08	0	0.00	1	32.90	32.20	-1	1,373	-0.07%
2018/11/07	0	0.00	2	32.55	32.35	-2	1,372	-0.15%
2018/11/06	0	0.00	2	32.55	31.85	-2	1,393	-0.14%
2018/11/01	1	31.40	0	0.00	31.70	1	1,544	0.06%
2018/10/26	3	30.00	0	0.00	29.65	3	1,648	0.18%
2018/10/24	3	32.65	0	0.00	32.25	3	1,667	0.18%
2018/10/23	0	0.00	5	32.90	32.70	-5	1,662	-0.30%
2018/10/19	1	32.30	0	0.00	33.75	1	1,688	0.06%
2018/10/17	3	33.00	0	0.00	32.95	3	1,700	0.18%
2018/10/15	1	31.45	0	0.00	31.40	1	1,686	0.06%
2018/10/12	5	30.04	2	30.30	30.30	3	1,691	0.18%
2018/10/09	0	0.00	26	32.52	32.50	-26	1,613	-1.61%
2018/10/01	0	0.00	4	33.64	34.50	-4	1,556	-0.26%
2018/09/19	0	0.00	1	34.40	34.40	-1	1,499	-0.07%
2018/09/18	3	34.00	0	0.00	34.00	3	1,493	0.20%
2018/09/11	0	0.00	1	35.45	35.60	-1	1,507	-0.07%
2018/09/10	4	35.68	0	0.00	34.50	4	1,524	0.26%
2018/09/07	2	37.13	2	37.75	38.00	0	1,481	0.00%
2018/09/06	2	40.40	0	0.00	39.60	2	1,456	0.14%
2018/08/21	0	0.00	1	41.95	42.00	-1	1,641	-0.06%
2018/08/20	1	41.35	0	0.00	40.90	1	1,655	0.06%
2018/08/16	0	0.00	9	41.61	41.70	-9	1,670	-0.54%
2018/08/15	2	42.03	1	42.00	42.05	1	1,684	0.06%
2018/08/13	1	42.00	0	0.00	42.65	1	1,765	0.06%
2018/08/10	5	44.55	2	44.70	44.00	3	1,787	0.17%
2018/08/09	5	44.56	1	44.50	44.35	4	1,779	0.22%
2018/08/07	9	45.80	8	45.79	45.70	1	1,701	0.06%
2018/08/06	5	45.35	6	45.10	45.10	-1	1,687	-0.06%
2018/08/02	5	44.90	5	44.10	44.10	0	1,814	0.00%
2018/08/01	6	45.03	5	44.90	44.80	1	1,841	0.05%
2018/07/31	0	0.00	1	42.85	44.00	-1	1,807	-0.06%
2018/07/30	1	42.60	0	0.00	42.40	1	1,816	0.06%
2018/07/27	1	42.40	0	0.00	42.40	1	1,853	0.05%
2018/07/26	0	0.00	10	42.84	42.70	-10	1,906	-0.52%
2018/07/25	10	44.48	0	0.00	43.45	10	1,903	0.53%
2018/07/23	1	44.40	0	0.00	44.25	1	1,902	0.05%
2018/07/19	0	0.00	1	45.10	45.05	-1	1,919	-0.05%
2018/07/18	0	0.00	1	45.05	44.80	-1	1,945	-0.05%
2018/07/13	0	0.00	3	43.62	43.80	-3	1,933	-0.16%
2018/07/06	0	0.00	1	42.10	42.05	-1	1,962	-0.05%
2018/07/05	2	43.40	1	44.00	42.10	1	1,960	0.05%
2018/07/04	0	0.00	2	41.95	42.75	-2	1,945	-0.10%
2018/07/02	0	0.00	2	43.45	42.80	-2	1,971	-0.10%
2018/06/22	1	41.80	0	0.00	42.65	1	1,990	0.05%
2018/06/20	2	43.05	0	0.00	42.75	2	2,007	0.10%
2018/06/19	0	0.00	0.1	44.95	44.55	-0.1	1,983	0.00%
2018/06/15	0	0.00	16	46.50	46.40	-16	1,964	-0.81%
2018/06/12	0	0.00	1	44.60	44.50	-1	1,950	-0.05%
2018/06/08	0	0.00	3	45.85	45.50	-3	2,048	-0.15%
2018/06/05	5	46.85	5	45.75	45.75	0	2,051	0.00%
2018/06/04	5	46.00	6	46.41	46.65	-1	2,044	-0.05%
2018/06/01	12	45.79	12	45.83	46.00	0	2,014	0.00%
2018/05/31	15	44.42	15	44.53	45.10	0	1,973	0.00%
2018/05/30	0	0.00	1	44.70	44.30	-1	1,959	-0.05%
2018/05/25	1	44.25	0	0.00	44.30	1	1,957	0.05%
2018/05/24	0	0.00	2	45.10	45.00	-2	1,947	-0.10%
2018/05/22	11	46.28	5	45.95	45.65	6	1,928	0.31%
2018/05/18	3	45.05	1	44.90	45.00	2	1,863	0.11%
2018/05/14	0	0.00	1	43.90	43.65	-1	1,945	-0.05%
2018/05/11	1	43.50	1	44.50	43.35	0	1,951	0.00%
2018/05/10	3	42.62	2	43.80	43.60	1	1,905	0.05%
2018/05/09	1	41.40	1	41.15	41.10	0	1,795	0.00%
2018/05/07	1	40.20	1	41.25	40.15	0	1,806	0.00%
2018/05/04	4	40.85	2	41.40	40.70	2	1,795	0.11%
2018/04/25	1	40.05	0	0.00	40.15	1	2,124	0.05%
2018/04/24	0	0.00	4	40.33	40.30	-4	2,174	-0.18%
2018/04/17	0	0.00	3	41.83	41.70	-3	2,474	-0.12%
2018/04/12	1	42.60	0	0.00	43.45	1	2,718	0.04%
2018/04/10	1	41.85	0	0.00	41.90	1	2,883	0.03%
2018/04/03	2	43.15	0	0.00	42.95	2	3,255	0.06%
2018/03/30	0	0.00	52	43.55	43.45	-52	4,012	-1.30%
2018/03/29	13	43.12	0	0.00	42.90	13	4,224	0.31%
2018/03/28	2	43.25	0	0.00	43.20	2	4,628	0.04%
2018/03/26	15	43.15	11	43.51	43.30	4	5,169	0.08%
2018/03/23	24	43.11	27	43.60	43.50	-3	5,274	-0.06%
2018/03/22	5	45.52	0	0.00	45.30	5	5,294	0.09%
2018/03/21	9	45.52	0	0.00	45.40	9	5,295	0.17%
2018/03/20	25	45.85	0	0.00	45.75	25	5,295	0.47%
2018/03/19	8	46.05	0	0.00	45.95	8	5,327	0.15%
2018/03/16	1	46.90	0	0.00	46.65	1	5,316	0.02%
2018/03/15	3	47.20	0	0.00	47.15	3	5,304	0.06%
2018/03/14	1	47.80	12	47.40	48.05	-11	5,282	-0.21%
2018/03/09	4	45.10	4	45.30	45.10	0	5,300	0.00%
2018/03/08	4	45.63	0	0.00	45.45	4	5,340	0.07%
2018/03/06	4	45.63	0	0.00	45.70	4	5,480	0.07%
2018/03/05	0	0.00	2	46.20	46.00	-2	5,591	-0.04%
2018/03/02	4	46.88	0	0.00	46.70	4	5,729	0.07%
2018/02/23	1	48.70	0	0.00	48.10	1	5,919	0.02%
2018/02/22	0	0.00	4	47.75	47.90	-4	5,921	-0.07%
2018/02/21	0	0.00	2	47.85	47.35	-2	5,932	-0.03%
2018/02/12	10	45.75	0	0.00	45.75	10	5,920	0.17%
2018/02/09	2	44.25	4	44.65	46.25	-2	5,906	-0.03%
2018/02/08	5	47.11	0	0.00	46.65	5	5,879	0.09%
2018/02/07	0	0.00	9	47.51	47.50	-9	5,854	-0.15%
2018/02/06	8	46.31	2	46.23	45.45	6	5,802	0.10%
2018/02/01	0	0.00	3	52.50	52.50	-3	5,653	-0.05%
2018/01/30	1	52.90	0	0.00	52.00	1	5,664	0.02%
2018/01/26	3	52.13	2	51.80	52.00	1	5,631	0.02%
2018/01/25	4	51.00	5	51.00	51.50	-1	5,601	-0.02%
2018/01/24	1	53.50	5	53.70	53.60	-4	5,447	-0.07%
2018/01/23	3	53.93	28.2	53.23	53.20	-25.2	5,431	-0.46%
2018/01/22	2	55.75	0	0.00	55.50	2	5,397	0.04%
2018/01/19	12	54.78	2	53.30	54.80	10	5,567	0.18%
2018/01/18	2	56.70	0	0.00	55.80	2	5,535	0.04%
2018/01/17	2	56.55	1	56.10	56.50	1	5,508	0.02%
2018/01/16	1	58.30	2	56.40	58.50	-1	5,500	-0.02%
2018/01/15	6	57.50	0	0.00	57.00	6	5,450	0.11%
2018/01/12	3	58.13	0	0.00	58.50	3	5,404	0.06%
2018/01/11	2	57.70	150	56.62	56.70	-148	5,356	-2.76%	大賣/鉅額交易
2018/01/10	6	58.77	0	0.00	58.60	6	5,262	0.11%
2018/01/09	4	59.73	0	0.00	60.20	4	5,217	0.08%
2018/01/08	2	59.00	1	58.50	59.10	1	5,159	0.02%
2018/01/05	0	0.00	6	63.57	62.10	-6	5,055	-0.12%
2018/01/04	1	62.70	33	62.76	63.50	-32	4,963	-0.64%
2018/01/03	0	0.00	8	64.26	63.40	-8	4,910	-0.16%
2018/01/02	29	62.86	3	62.93	63.90	26	4,777	0.54%