台虹 (8039)-華南永昌-麻豆券商分點個股進出

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－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆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	0	0.00	5	53.46	53.90	-5	1,149	-0.44%
2024/05/17	3	51.33	0	0.00	51.60	3	1,155	0.26%
2024/05/16	2	52.30	1	52.60	52.10	1	1,166	0.09%
2024/05/15	1	51.40	0	0.00	51.40	1	1,156	0.09%
2024/05/14	1	52.20	0	0.00	51.30	1	1,160	0.09%
2024/05/13	0	0.00	3.3	52.28	52.30	-3.3	1,157	-0.28%
2024/05/10	11	51.28	0	0.00	51.20	11	1,139	0.96%
2024/05/09	2	52.25	0	0.00	52.30	2	1,111	0.18%
2024/05/08	2	53.00	4.1	53.91	53.30	-2.1	1,092	-0.19%
2024/05/07	7	52.43	10.1	52.40	53.20	-3.1	1,034	-0.30%
2024/05/06	0	0.00	10	51.61	51.50	-10	969	-1.03%
2024/05/03	1	51.20	2	50.90	50.80	-1	959	-0.10%
2024/05/02	0	0.00	3	51.77	51.90	-3	947	-0.32%
2024/04/30	2	51.95	0	0.00	51.50	2	949	0.21%
2024/04/29	2.1	50.44	6.1	52.38	52.50	-4	932	-0.42%
2024/04/26	9	49.81	2	49.95	49.65	7	857	0.82%
2024/04/25	0	0.00	11	49.42	50.50	-11	828	-1.33%
2024/04/24	1	48.05	10	48.20	47.90	-9	750	-1.20%
2024/04/18	0	48.30	0	0.00	48.25	0	769	0.00%
2024/04/17	1	48.80	0.3	48.66	48.75	0.8	787	0.10%
2024/04/15	0	0.00	1	47.70	47.90	-1	802	-0.12%
2024/04/12	0	47.85	0	0.00	48.00	0	814	0.00%
2024/04/09	0	0.00	2	48.30	48.00	-2	867	-0.23%
2024/03/27	1	45.80	0	0.00	46.15	1	1,362	0.07%
2024/03/25	0	0.00	0	46.05	46.05	0	1,353	0.00%
2024/03/22	0	0.00	0	45.78	46.05	0	1,350	0.00%
2024/03/19	0	45.45	0	0.00	45.60	0	1,355	0.00%
2024/03/18	0	45.60	0	0.00	45.45	0	1,357	0.00%
2024/03/15	10	45.60	0	0.00	45.75	10	1,354	0.74%
2024/03/14	2	46.00	0	0.00	45.80	2	1,352	0.15%
2024/03/07	0	45.87	0	0.00	45.60	0	1,331	0.00%
2024/03/05	0	45.90	0	0.00	45.75	0	1,309	0.00%
2024/03/04	0	45.90	0	0.00	45.65	0	1,300	0.00%
2024/03/01	1	45.36	0	0.00	45.30	1	1,288	0.08%
2024/02/29	0	0.00	2	45.60	45.60	-2	1,280	-0.16%
2024/02/27	1	46.20	1	45.80	45.90	0	1,271	0.00%
2024/02/26	1	46.00	0	0.00	46.30	1	1,264	0.08%
2024/02/23	0	46.70	1	46.60	46.50	-1	1,250	-0.08%
2024/02/22	0	46.85	1	46.75	46.70	-1	1,239	-0.08%
2024/02/21	1	47.00	0	0.00	47.00	1	1,222	0.08%
2024/02/16	2	48.50	0	0.00	48.70	2	1,156	0.17%
2024/02/02	0	0.00	1	47.75	47.65	-1	1,120	-0.09%
2024/01/24	0	0.00	1	49.15	48.45	-1	1,097	-0.09%
2024/01/23	5	48.25	0	0.00	48.40	5	1,078	0.46%
2024/01/22	0	0.00	15	47.98	47.90	-15	1,064	-1.41%
2024/01/09	3	47.25	5	47.14	47.00	-2	975	-0.21%
2024/01/05	6	46.80	0	0.00	46.35	6	922	0.65%
2024/01/04	0	46.75	0	0.00	46.30	0	898	0.00%
2024/01/03	4.2	47.85	0	0.00	47.90	4.2	864	0.48%
2024/01/02	5.1	48.30	0	0.00	48.50	5.1	849	0.60%
2023/12/29	0.1	49.08	0	0.00	49.05	0.1	824	0.01%
2023/12/28	2.1	50.25	2	49.65	49.90	0.1	779	0.01%
2023/12/27	3.1	49.27	19	49.85	50.80	-16	683	-2.34%
2023/12/26	1	47.10	1	46.45	47.10	0	453	0.00%
2023/12/25	1	45.00	2	44.70	45.00	-1	309	-0.32%
2023/12/21	0	0.00	2	43.00	43.25	-2	289	-0.69%
2023/12/15	3	43.60	0	0.00	43.40	3	293	1.02%
2023/12/14	0	0.00	0.7	43.20	43.20	-0.7	288	-0.24%
2023/12/07	1	42.95	0	0.00	42.80	1	296	0.34%
2023/12/06	0	0.00	0	43.20	42.95	0	301	-0.01%
2023/12/05	1	42.90	0	0.00	42.95	1	308	0.32%
2023/11/28	0	0.00	0.1	42.80	42.70	-0.1	342	-0.02%
2023/11/22	0	0.00	4	42.48	42.65	-4	355	-1.13%
2023/11/21	0	0.00	10	42.34	42.40	-10	355	-2.81%
2023/11/15	0	0.00	5.2	42.10	42.15	-5.2	397	-1.31%
2023/11/09	0	0.00	1	42.00	41.75	-1	409	-0.24%
2023/11/03	0	0.00	1	41.95	41.65	-1	423	-0.24%
2023/11/02	2	41.20	0	0.00	41.30	2	422	0.47%
2023/11/01	1	40.75	0	0.00	41.05	1	418	0.24%
2023/10/25	10	41.48	0	0.00	41.85	10	393	2.54%
2023/10/13	0	43.55	0	0.00	42.85	0	383	0.00%
2023/09/14	10	44.18	0	0.00	44.40	10	351	2.85%
2023/09/13	5	43.85	0	0.00	43.95	5	347	1.44%
2023/09/11	5	43.60	0	0.00	44.10	5	353	1.42%
2023/09/06	3	44.20	0	0.00	44.35	3	332	0.90%
2023/09/04	0	0.00	1	44.00	44.05	-1	323	-0.31%
2023/08/23	0	0.00	4	43.45	43.50	-4	294	-1.36%
2023/08/22	0	42.30	0	0.00	42.80	0	278	0.00%
2023/07/26	1	41.85	0	0.00	42.05	1	210	0.48%
2023/07/04	1	43.65	0	0.00	43.70	1	173	0.58%
2023/05/10	0	0.00	1	42.00	42.60	-1	162	-0.62%
2023/03/28	0	42.00	0	0.00	42.75	0	141	0.00%
2023/03/17	0	0.00	2	42.00	41.85	-2	141	-1.41%
2023/03/07	1	42.50	0	0.00	42.65	1	108	0.92%
2023/03/02	1	42.55	0	0.00	42.55	1	107	0.93%
2023/02/24	0	0.00	2	42.45	42.70	-2	109	-1.83%
2023/02/23	1	42.40	0	0.00	42.60	1	109	0.92%
2022/12/06	0	0.00	1	42.80	42.30	-1	222	-0.45%
2022/11/10	3	41.50	0	0.00	41.55	3	230	1.30%
2022/11/07	1	41.40	0	0.00	41.30	1	231	0.43%
2022/11/04	0	0.00	3	41.13	41.25	-3	232	-1.29%
2022/05/18	0	0.00	5	45.75	45.65	-5	383	-1.31%
2022/05/12	0	0.00	3	44.43	44.60	-3	405	-0.74%
2022/04/29	3	43.60	0	0.00	43.80	3	433	0.69%
2022/04/11	0	0.00	1	44.70	44.75	-1	465	-0.21%
2022/04/01	0	0.00	1	45.00	45.15	-1	488	-0.20%
2022/03/29	0	0.00	0.1	45.00	44.90	-0.1	505	-0.03%
2022/03/17	0.1	45.25	0	0.00	44.20	0.1	494	0.02%
2022/03/04	2	45.90	0	0.00	46.25	2	449	0.44%
2022/02/24	2	45.75	0	0.00	45.75	2	469	0.43%
2022/02/23	0	46.30	0	0.00	46.35	0	461	0.00%
2022/02/22	1	46.80	0	0.00	46.10	1	453	0.22%
2022/02/15	1	46.15	0	0.00	45.95	1	398	0.25%
2022/01/26	0	0.00	1	45.95	45.95	-1	440	-0.23%
2021/12/29	0	0.00	0	47.60	47.55	0	455	0.00%
2021/12/28	0	0.00	3	47.65	47.60	-3	454	-0.66%
2021/12/27	0	47.00	1	47.05	47.20	-1	454	-0.22%
2021/12/24	0	0.00	1	47.15	47.05	-1	462	-0.22%
2021/12/17	4	45.70	0	0.00	45.65	4	470	0.85%
2021/12/15	0	0.00	5	46.50	46.10	-5	477	-1.05%
2021/12/09	4	46.40	0	0.00	46.15	4	491	0.81%
2021/11/29	1	46.65	0	0.00	46.80	1	510	0.20%
2021/11/26	5	47.75	5	47.30	47.10	0	519	0.00%
2021/11/08	3	45.00	0	0.00	45.20	3	714	0.42%
2021/11/05	1	47.25	0	0.00	47.20	1	700	0.14%
2021/11/04	1	47.35	4	48.09	48.25	-3	705	-0.43%
2021/10/20	0	0.00	1	46.80	46.95	-1	1,054	-0.09%
2021/09/30	3	46.00	0	0.00	46.25	3	1,626	0.18%
2021/09/29	0	0.00	4	46.05	46.20	-4	1,647	-0.24%
2021/09/28	0	0.00	2	47.00	47.00	-2	1,674	-0.12%
2021/09/24	1	47.10	1	47.10	47.05	0	1,718	0.00%
2021/09/23	0	0.00	2	46.85	46.80	-2	1,735	-0.12%
2021/09/22	0	0.00	1	46.60	46.40	-1	1,756	-0.06%
2021/09/17	7	47.50	0	0.00	47.65	7	1,771	0.40%
2021/08/19	1	47.65	0	0.00	47.50	1	1,907	0.05%
2021/08/13	1	49.50	1	49.55	49.20	0	1,846	0.00%
2021/08/12	3	52.53	0	0.00	52.80	3	1,831	0.16%
2021/08/06	0	0.00	1	55.00	55.00	-1	1,842	-0.05%
2021/08/03	5	54.02	1	53.90	53.90	4	1,950	0.21%
2021/07/30	2	56.90	0	0.00	55.60	2	1,922	0.10%
2021/07/26	2	58.70	3	58.17	57.90	-1	1,983	-0.05%
2021/07/19	1	55.10	0	0.00	55.00	1	2,088	0.05%
2021/07/15	12	57.44	15	58.32	56.40	-3	2,098	-0.14%
2021/07/14	1	58.90	15	57.76	58.90	-14	1,918	-0.73%
2021/07/13	1	56.50	0	0.00	55.40	1	1,794	0.06%
2021/07/12	1	56.10	0	0.00	55.70	1	1,770	0.06%
2021/07/06	0	0.00	1	55.70	55.10	-1	1,766	-0.06%
2021/07/05	0	0.00	0.1	54.60	54.70	-0.1	1,772	-0.01%
2021/07/02	0	0.00	2	54.05	53.60	-2	1,794	-0.11%
2021/07/01	1	53.70	5	53.80	53.40	-4	1,802	-0.22%
2021/06/25	0	0.00	1	53.00	52.70	-1	1,812	-0.06%
2021/06/24	0	0.00	32	52.50	52.40	-32	1,811	-1.77%
2021/06/23	2	51.00	0	0.00	52.00	2	1,781	0.11%
2021/06/17	1	51.00	7	51.07	51.10	-6	1,749	-0.34%
2021/06/11	0	0.00	2	49.30	49.95	-2	1,738	-0.12%
2021/06/08	1	48.10	0	0.00	48.30	1	1,767	0.06%
2021/05/31	1	48.65	0	0.00	48.70	1	1,946	0.05%
2021/05/28	2	47.45	0	0.00	47.50	2	1,945	0.10%
2021/05/20	3	45.30	0	0.00	45.20	3	2,047	0.15%
2021/05/14	1	46.25	1	46.50	46.25	0	2,004	0.00%
2021/05/13	1	45.00	1	45.45	44.85	0	1,988	0.00%
2021/05/12	3	46.73	0	0.00	45.75	3	1,925	0.16%
2021/05/11	1	48.85	5	49.12	48.15	-4	1,886	-0.21%
2021/05/10	2	50.20	0	0.00	50.10	2	1,847	0.11%
2021/05/07	5	50.90	0	0.00	51.00	5	1,824	0.27%
2021/05/06	31	50.21	0	0.00	50.40	31	1,809	1.71%
2021/05/05	6	51.03	0	0.00	50.70	6	1,787	0.34%
2021/05/04	6	51.58	0	0.00	51.50	6	1,751	0.34%
2021/05/03	1	53.80	0	0.00	53.20	1	1,696	0.06%
2021/04/29	3	58.00	8	58.63	58.00	-5	1,640	-0.30%
2021/04/28	25	56.90	0	0.00	57.30	25	1,549	1.61%
2021/04/27	0	0.00	3	56.97	57.00	-3	1,527	-0.20%
2021/04/26	10	56.30	0	0.00	55.80	10	1,482	0.67%
2021/04/21	0	0.00	1	54.60	55.20	-1	1,430	-0.07%
2021/04/20	2	55.00	20	54.75	54.50	-18	1,395	-1.29%
2021/04/19	0	0.00	10	53.25	53.30	-10	1,368	-0.73%
2021/04/16	3	52.80	0	0.00	53.00	3	1,362	0.22%
2021/04/14	5	52.70	2	52.70	52.30	3	1,395	0.22%
2021/04/12	0	0.00	11	53.65	53.70	-11	1,393	-0.79%
2021/04/09	0	0.00	1	54.60	54.50	-1	1,376	-0.07%
2021/04/08	4	53.90	5	55.70	54.90	-1	1,348	-0.07%
2021/04/07	5	53.80	0	0.00	53.60	5	1,293	0.39%
2021/04/06	6	52.95	0	0.00	52.80	6	1,270	0.47%
2021/03/31	4	51.90	0	0.00	53.20	4	1,258	0.32%
2021/03/29	4	51.90	0	0.00	52.00	4	1,245	0.32%
2021/03/26	2	51.90	0	0.00	52.20	2	1,236	0.16%
2021/03/24	1	52.50	2	52.80	52.20	-1	1,248	-0.08%
2021/03/23	1	52.50	7	52.60	52.60	-6	1,242	-0.48%
2021/03/19	1	52.30	0	0.00	52.00	1	1,237	0.08%
2021/03/15	0	0.00	5	52.40	52.30	-5	1,241	-0.40%
2021/03/12	0	0.00	2	51.60	52.40	-2	1,233	-0.16%
2021/03/11	8	50.30	0	0.00	51.00	8	1,220	0.66%
2021/03/09	3	50.17	0	0.00	50.40	3	1,179	0.25%
2021/03/08	2	51.00	0	0.00	51.00	2	1,154	0.17%
2021/03/05	10	50.95	0	0.00	51.50	10	1,130	0.88%
2021/03/04	2	52.45	0	0.00	52.50	2	1,108	0.18%
2021/02/26	2.4	52.25	0	0.00	52.10	2.4	1,193	0.20%
2021/02/25	14	53.18	12.1	53.18	52.90	1.9	1,242	0.16%
2021/02/19	1	52.50	2	53.20	52.60	-1	1,266	-0.08%
2021/02/17	2	52.20	0	0.00	52.50	2	1,350	0.15%
2021/02/02	2	51.00	0	0.00	51.50	2	1,480	0.14%
2021/01/27	0	0.00	5	54.36	55.10	-5	1,550	-0.32%
2021/01/26	5	53.30	0	0.00	53.10	5	1,575	0.32%
2021/01/21	2	51.60	0	0.00	51.60	2	1,624	0.12%
2021/01/15	1	56.10	2	55.10	54.10	-1	1,587	-0.06%
2021/01/14	0	0.00	35	54.04	54.60	-35	1,558	-2.25%
2021/01/13	3	53.80	0	0.00	53.80	3	1,557	0.19%
2021/01/12	0	0.00	15	54.60	53.80	-15	1,553	-0.97%
2021/01/07	50	56.00	0	0.00	55.60	50	1,538	3.25%
2021/01/05	0	0.00	50	54.42	54.50	-50	1,484	-3.37%
2020/12/31	10	54.80	0	0.00	54.60	10	1,476	0.68%
2020/12/28	0	0.00	2	55.00	54.90	-2	1,489	-0.13%
2020/12/24	0	0.00	25	54.80	54.70	-25	1,478	-1.69%
2020/11/26	0	0.00	27	57.05	57.90	-27	1,393	-1.94%
2020/11/25	1	55.60	22	56.29	55.90	-21	1,359	-1.54%
2020/11/24	16	57.50	13	56.44	55.20	3	1,323	0.23%
2020/11/23	0	0.00	70	56.73	56.80	-70	1,271	-5.50%
2020/11/20	0	0.00	50	56.70	56.50	-50	1,278	-3.91%
2020/11/19	0	0.00	2	56.50	56.00	-2	1,261	-0.16%
2020/11/18	50	56.31	1	55.40	55.50	49	1,245	3.93%
2020/11/17	0	0.00	2	56.00	55.90	-2	1,233	-0.16%
2020/11/16	11	56.51	9	56.40	56.40	2	1,285	0.16%
2020/11/12	8	55.45	6.1	55.01	55.00	1.9	1,330	0.14%
2020/11/11	10	55.40	10.3	55.30	55.30	-0.3	1,417	-0.02%
2020/11/06	0	0.00	1	53.90	54.10	-1	1,532	-0.07%
2020/11/05	10	53.90	27	54.14	54.10	-17	1,566	-1.08%
2020/11/04	10	53.30	12	53.35	53.40	-2	1,590	-0.13%
2020/11/03	10	52.50	12	52.65	52.70	-2	1,638	-0.12%
2020/11/02	0	0.00	2	51.20	51.50	-2	1,731	-0.12%
2020/10/30	9	50.92	8	50.40	50.10	1	1,731	0.06%
2020/10/27	0	50.00	0	0.00	50.40	0	1,783	0.00%
2020/10/15	1	50.40	0	0.00	50.40	1	2,286	0.04%
2020/10/07	0	0.00	1	51.00	50.80	-1	2,624	-0.04%
2020/10/06	0	0.00	2	51.00	50.50	-2	2,744	-0.07%
2020/09/28	1	48.80	0	0.00	49.00	1	3,160	0.03%
2020/09/23	1	50.30	0	0.00	50.10	1	3,308	0.03%
2020/09/22	5	50.36	3	51.00	50.10	2	3,321	0.06%
2020/09/21	1	51.80	0	0.00	51.90	1	3,317	0.03%
2020/09/17	7	51.91	2	52.20	52.20	5	3,342	0.15%
2020/09/16	1	51.80	0	0.00	51.30	1	3,348	0.03%
2020/09/08	3	50.70	0	0.00	50.90	3	3,408	0.09%
2020/09/07	3	50.37	0	0.00	50.20	3	3,419	0.09%
2020/09/01	40	51.10	0	0.00	51.40	40	3,474	1.15%
2020/08/31	2	51.45	1	51.50	51.60	1	3,522	0.03%
2020/08/27	40	52.20	0	0.00	51.90	40	3,533	1.13%
2020/08/26	0	0.00	2	53.10	53.40	-2	3,529	-0.06%
2020/08/24	1	51.20	1	51.90	52.20	0	3,516	0.00%
2020/08/21	50	51.60	7	51.06	52.00	43	3,520	1.22%
2020/08/20	10	50.78	1	53.70	50.50	9	3,527	0.26%
2020/08/19	5	55.28	0	0.00	53.90	5	3,463	0.14%
2020/08/18	1	55.20	6	56.13	56.70	-5	3,414	-0.15%
2020/08/17	20	56.80	14	56.39	57.00	6	3,336	0.18%
2020/08/14	0	0.00	1	54.80	54.70	-1	3,213	-0.03%
2020/08/13	51	53.98	0	0.00	54.30	51	3,181	1.60%
2020/08/12	0	0.00	3	53.33	53.50	-3	3,112	-0.10%
2020/08/07	10	51.55	2	52.30	51.60	8	2,997	0.27%
2020/08/06	1	53.70	3	53.97	53.70	-2	2,945	-0.07%
2020/08/05	3	51.30	0	0.00	51.50	3	2,844	0.11%
2020/08/04	0	0.00	1	50.50	51.20	-1	2,873	-0.03%
2020/08/03	1	50.00	1	50.10	50.10	0	2,890	0.00%
2020/07/30	3	50.87	0	0.00	50.70	3	2,892	0.10%
2020/07/29	0	0.00	1	51.40	51.40	-1	2,908	-0.03%
2020/07/27	1	52.70	6	52.97	52.50	-5	2,887	-0.17%
2020/07/24	13	54.79	0	0.00	52.70	13	2,897	0.45%
2020/07/23	1	55.10	0	0.00	55.40	1	2,847	0.04%
2020/07/22	1	56.80	8	57.01	56.30	-7	2,817	-0.25%
2020/07/21	3	56.77	9	56.00	56.50	-6	2,727	-0.22%
2020/07/20	1	53.50	1	53.80	53.50	0	2,554	0.00%
2020/07/17	1	51.40	27	53.12	50.60	-26	2,475	-1.05%
2020/07/16	0	0.00	5	52.40	53.50	-5	2,482	-0.20%
2020/07/15	2	53.55	6	53.52	53.00	-4	2,559	-0.16%
2020/07/14	2	55.65	17	55.54	55.30	-15	2,559	-0.59%
2020/07/13	0	0.00	3	55.77	55.70	-3	2,498	-0.12%
2020/07/10	1	52.80	3	54.60	53.90	-2	2,402	-0.08%
2020/07/09	2	53.40	0	0.00	53.70	2	2,302	0.09%
2020/07/08	2	53.00	65	51.67	53.30	-63	2,217	-2.84%
2020/07/07	0	0.00	1	49.80	49.00	-1	2,049	-0.05%
2020/07/06	2	49.13	20	49.50	49.65	-18	2,006	-0.90%
2020/07/03	0	0.00	130	50.52	50.60	-130	1,985	-6.55%	大賣/鉅額交易
2020/07/02	1	49.75	1	49.60	49.75	0	1,963	0.00%
2020/07/01	0	0.00	3	49.20	48.90	-3	1,941	-0.15%
2020/06/30	0	0.00	4	48.98	49.00	-4	1,921	-0.21%
2020/06/22	1	48.10	2	47.75	48.00	-1	1,910	-0.05%
2020/06/19	3	47.40	3	47.35	47.15	0	1,945	0.00%
2020/06/17	40	46.60	0	0.00	46.60	40	1,938	2.06%
2020/06/15	0	0.00	1	46.00	46.00	-1	2,057	-0.05%
2020/06/11	3	46.60	0	0.00	46.45	3	2,137	0.14%
2020/06/10	3	46.50	0	0.00	47.00	3	2,175	0.14%
2020/06/09	3	46.50	0	0.00	46.50	3	2,251	0.13%
2020/06/08	26	46.92	0	0.00	46.80	26	2,309	1.13%
2020/06/05	0	0.00	5	48.64	48.55	-5	2,298	-0.22%
2020/06/03	0	0.00	1	47.45	47.40	-1	2,368	-0.04%
2020/05/29	1	47.00	0	0.00	47.00	1	2,535	0.04%
2020/05/27	1	47.95	1	47.90	47.75	0	2,717	0.00%
2020/05/26	2	46.95	0	0.00	46.95	2	2,786	0.07%
2020/05/25	1	45.50	0	0.00	46.55	1	2,807	0.04%
2020/05/22	0	0.00	20	46.20	46.10	-20	2,820	-0.71%
2020/05/19	5	47.04	0	0.00	46.70	5	2,937	0.17%
2020/05/18	50	46.56	0	0.00	46.45	50	2,944	1.70%
2020/05/15	0	0.00	3	47.75	47.55	-3	3,001	-0.10%
2020/05/14	0	0.00	1	49.35	48.05	-1	3,098	-0.03%
2020/05/12	0	0.00	5	49.04	48.50	-5	3,147	-0.16%
2020/05/11	2	50.20	7	50.04	49.40	-5	3,181	-0.16%
2020/05/07	0	0.00	1	48.70	48.05	-1	3,155	-0.03%
2020/05/05	5	47.27	7	47.43	47.05	-2	3,154	-0.06%
2020/05/04	6	46.66	1	45.80	46.45	5	3,166	0.16%
2020/04/29	1	47.00	2	46.90	46.70	-1	3,237	-0.03%
2020/04/28	2	46.25	5	45.88	45.90	-3	3,248	-0.09%
2020/04/27	2	46.08	2	45.90	46.05	0	3,306	0.00%
2020/04/23	1	46.00	1	45.55	45.30	0	3,348	0.00%
2020/04/22	1	45.30	2	45.48	45.30	-1	3,348	-0.03%
2020/04/21	7	45.79	2	46.70	45.10	5	3,371	0.15%
2020/04/20	25	46.74	1	45.35	47.60	24	3,343	0.72%
2020/04/17	2	46.05	2	45.90	45.90	0	3,266	0.00%
2020/04/16	0	0.00	3	45.10	45.05	-3	3,251	-0.09%
2020/04/15	1	46.10	0	0.00	45.30	1	3,309	0.03%
2020/04/14	3	45.55	3	45.48	45.60	0	3,358	0.00%
2020/04/08	0	0.00	46	45.99	46.05	-46	3,789	-1.21%
2020/04/07	2	44.20	40	45.22	45.55	-38	3,776	-1.01%
2020/03/30	4	42.14	4	41.01	42.20	0	3,962	0.00%
2020/03/27	15	41.60	0	0.00	41.55	15	4,000	0.37%
2020/03/26	2	42.15	0	0.00	42.45	2	3,975	0.05%
2020/03/25	2	42.65	44	42.41	42.15	-42	3,958	-1.06%
2020/03/24	11	39.84	10	40.10	40.60	1	3,911	0.03%
2020/03/23	11	35.75	0	0.00	37.70	11	3,888	0.28%
2020/03/20	40	38.40	2.1	38.14	38.50	37.9	3,885	0.98%
2020/03/19	6	37.15	3	38.23	35.60	3	3,858	0.08%
2020/03/18	60	41.01	0	0.00	39.55	60	3,799	1.58%
2020/03/17	1	40.60	0	0.00	41.00	1	3,789	0.03%
2020/03/16	3	44.47	0	0.00	42.40	3	3,815	0.08%
2020/03/13	4	42.80	1	43.40	44.30	3	3,806	0.08%
2020/03/12	1	47.60	2	46.80	46.90	-1	3,729	-0.03%
2020/03/11	0	0.00	4	50.40	49.80	-4	3,679	-0.11%
2020/03/10	0	0.00	1	49.00	51.40	-1	3,683	-0.03%
2020/03/09	2	50.00	0	0.00	49.25	2	3,629	0.06%
2020/03/05	0	0.00	36	52.25	51.40	-36	3,579	-1.01%
2020/03/04	0	0.00	110	51.47	51.80	-110	3,644	-3.02%	大賣/鉅額交易
2020/03/03	0	0.00	209	50.33	51.30	-209	3,653	-5.72%	大賣/鉅額交易
2020/03/02	0	0.00	131	48.36	48.15	-131	3,540	-3.70%	大賣/鉅額交易
2020/02/27	0	0.00	2	48.28	47.00	-2	3,462	-0.06%
2020/02/26	0	0.00	2	47.60	47.30	-2	3,377	-0.06%
2020/02/21	3	47.00	0	0.00	47.00	3	3,341	0.09%
2020/02/19	1	46.00	1	45.75	45.95	0	3,249	0.00%
2020/02/18	2	46.25	4	45.79	45.65	-2	3,287	-0.06%
2020/02/17	3	46.25	1	45.95	45.60	2	3,230	0.06%
2020/02/14	0	0.00	3	45.50	45.20	-3	3,117	-0.10%
2020/02/13	5	44.05	1	44.05	43.55	4	3,057	0.13%
2020/02/12	1	43.95	0	0.00	44.10	1	3,025	0.03%
2020/02/10	41	41.21	0	0.00	41.70	41	2,947	1.39%
2020/02/07	24	42.40	0	0.00	42.50	24	2,921	0.82%
2020/02/06	104	42.76	0	0.00	43.15	104	2,889	3.60%	大買/鉅額交易
2020/02/05	1	42.60	0	0.00	42.70	1	2,861	0.03%
2020/02/04	4	42.68	0	0.00	42.90	4	2,834	0.14%
2020/02/03	1	42.00	3	41.00	42.50	-2	2,790	-0.07%
2020/01/31	1	45.00	0	0.00	44.90	1	2,730	0.04%
2020/01/30	2	47.73	1	45.90	45.90	1	2,698	0.04%
2020/01/16	1	50.30	2	50.50	50.40	-1	2,585	-0.04%
2020/01/15	2	51.30	0	0.00	50.60	2	2,574	0.08%
2020/01/14	0	0.00	1	52.20	52.20	-1	2,532	-0.04%
2020/01/10	1	52.00	1	52.20	52.00	0	2,466	0.00%
2020/01/06	1	52.80	22	50.63	50.50	-21	2,209	-0.95%
2020/01/03	0	0.00	1	52.00	51.40	-1	2,094	-0.05%
2020/01/02	1	49.50	4	49.74	50.70	-3	2,034	-0.15%
2019/12/27	0	0.00	2	48.00	48.00	-2	1,842	-0.11%
2019/12/25	1	46.65	1	46.95	46.70	0	1,691	0.00%
2019/12/24	4	47.00	3	47.00	46.95	1	1,676	0.06%
2019/12/23	2	45.85	1	45.70	45.65	1	1,633	0.06%
2019/12/18	0	0.00	1.7	45.70	46.00	-1.7	1,718	-0.10%
2019/12/17	2	46.40	0	0.00	45.95	2	1,727	0.12%
2019/12/13	0	0.00	5	46.00	46.00	-5	1,702	-0.29%
2019/12/12	1	47.25	0	0.00	46.55	1	1,694	0.06%
2019/12/11	1	46.55	1	47.00	46.95	0	1,671	0.00%
2019/12/10	2	46.30	0	0.00	45.50	2	1,655	0.12%
2019/12/05	0	0.00	2	46.23	46.40	-2	1,587	-0.13%
2019/11/29	1	44.85	1	44.80	44.85	0	1,569	0.00%
2019/11/28	0	0.00	2	44.00	45.35	-2	1,469	-0.14%
2019/11/22	22	42.50	0	0.00	42.40	22	1,411	1.56%
2019/11/20	1	43.00	1	42.95	43.00	0	1,431	0.00%
2019/11/19	20	43.80	0	0.00	43.85	20	1,466	1.36%
2019/11/18	0	0.00	1	44.20	44.35	-1	1,466	-0.07%
2019/11/15	1	45.20	2	44.80	44.80	-1	1,494	-0.07%
2019/11/14	2	43.95	0	0.00	43.75	2	1,470	0.14%
2019/11/13	1	43.90	6	44.16	43.95	-5	1,466	-0.34%
2019/11/12	1	43.60	3	43.60	44.10	-2	1,487	-0.13%
2019/11/11	2	43.15	2	43.28	43.20	0	1,510	0.00%
2019/11/08	2	44.03	10	43.85	43.95	-8	1,529	-0.52%
2019/11/06	2	42.85	2	42.83	43.30	0	1,590	0.00%
2019/11/05	10	43.81	0	0.00	43.75	10	1,606	0.62%
2019/11/04	1	44.25	5	43.92	44.20	-4	1,653	-0.24%
2019/11/01	2	43.60	2	43.45	44.20	0	1,706	0.00%
2019/10/31	2	43.03	1	43.15	42.90	1	1,793	0.06%
2019/10/29	0	0.00	16	43.88	43.25	-16	2,322	-0.69%
2019/10/28	6	43.88	2	43.95	43.50	4	2,414	0.17%
2019/10/24	0	0.00	10	43.05	43.15	-10	2,474	-0.40%
2019/10/22	1	42.50	0	0.00	42.30	1	2,559	0.04%
2019/10/21	0	0.00	1	41.90	42.05	-1	2,655	-0.04%
2019/10/17	1	41.55	1	41.35	41.55	0	2,765	0.00%
2019/10/14	3	41.78	42	41.46	41.10	-39	2,845	-1.37%
2019/10/09	0	0.00	1	41.50	41.45	-1	2,840	-0.04%
2019/10/08	39	41.99	110	41.35	41.20	-71	2,829	-2.51%	大賣/
2019/10/07	32	42.80	0	0.00	42.90	32	2,770	1.15%
2019/10/04	0	0.00	2	43.70	43.70	-2	2,803	-0.07%
2019/10/03	3	43.50	0	0.00	43.60	3	2,808	0.11%
2019/10/02	0	0.00	1	42.70	43.35	-1	2,820	-0.04%
2019/10/01	18	42.80	1	42.90	42.85	17	2,816	0.60%
2019/09/27	0	0.00	11	42.47	42.55	-11	2,829	-0.39%
2019/09/26	1	44.35	5	43.98	44.00	-4	2,823	-0.14%
2019/09/25	1	43.80	1	43.75	43.80	0	2,848	0.00%
2019/09/24	5	45.46	1	44.70	44.05	4	2,905	0.14%
2019/09/23	1	44.95	0	0.00	44.85	1	2,876	0.03%
2019/09/20	0	0.00	2	43.93	43.70	-2	2,870	-0.07%
2019/09/12	0	0.00	13	44.86	45.55	-13	2,903	-0.45%
2019/09/11	0	0.00	2	43.45	43.45	-2	2,897	-0.07%
2019/09/09	22	43.28	1	43.35	43.10	21	2,948	0.71%
2019/09/06	0	0.00	10	44.10	43.85	-10	2,960	-0.34%
2019/09/05	10	44.95	0	0.00	45.10	10	2,949	0.34%
2019/09/04	1	44.30	0	0.00	44.30	1	2,935	0.03%
2019/09/03	0	0.00	1	44.55	44.30	-1	2,970	-0.03%
2019/09/02	0	0.00	31	44.05	44.95	-31	2,959	-1.05%
2019/08/30	5	44.30	0	0.00	43.60	5	2,943	0.17%
2019/08/29	8	43.38	0	0.00	43.60	8	2,927	0.27%
2019/08/27	0	0.00	1	42.80	42.65	-1	2,938	-0.03%
2019/08/26	0	0.00	3	42.20	42.90	-3	3,010	-0.10%
2019/08/22	8	43.81	0	0.00	43.45	8	3,070	0.26%
2019/08/21	0	0.00	50	42.50	43.00	-50	3,037	-1.65%
2019/08/20	3	42.43	0	0.00	42.05	3	3,043	0.10%
2019/08/15	0	0.00	1	41.80	41.70	-1	3,031	-0.03%
2019/08/14	1	43.55	1	43.35	42.75	0	3,058	0.00%
2019/08/13	3	42.48	2	42.60	42.60	1	3,063	0.03%
2019/08/12	1	42.15	1	42.40	42.35	0	3,103	0.00%
2019/08/08	1	41.60	3	41.52	41.30	-2	3,127	-0.06%
2019/08/07	2	41.60	2	42.00	41.35	0	3,129	0.00%
2019/08/06	28	41.00	0	0.00	41.05	28	3,194	0.88%
2019/08/05	2	41.50	1	41.10	41.15	1	3,210	0.03%
2019/08/02	21	42.48	2	41.93	42.15	19	3,233	0.59%
2019/08/01	24	45.24	8	45.51	44.90	16	3,228	0.50%
2019/07/31	18	47.50	15	47.72	48.50	3	3,101	0.10%
2019/07/30	5	47.20	1	46.95	46.75	4	2,981	0.13%
2019/07/29	1	45.40	0	0.00	45.55	1	3,047	0.03%
2019/07/26	1	47.00	3	47.05	46.95	-2	3,298	-0.06%
2019/07/24	5	46.65	0	0.00	46.45	5	3,392	0.15%
2019/07/23	1	45.20	4	46.00	46.90	-3	3,335	-0.09%
2019/07/22	1	44.50	0	0.00	44.75	1	3,261	0.03%
2019/07/19	3	44.47	1	44.55	44.75	2	3,225	0.06%
2019/07/18	3	43.20	3	43.65	43.15	0	3,142	0.00%
2019/07/16	3	42.63	5	43.02	42.45	-2	3,093	-0.06%
2019/07/15	15	41.93	3	42.20	42.15	12	3,084	0.39%
2019/07/12	2	42.20	3	42.22	41.90	-1	3,099	-0.03%
2019/07/10	1	40.95	0	0.00	42.10	1	3,119	0.03%
2019/07/03	0	0.00	5	40.85	40.80	-5	3,097	-0.16%
2019/07/02	0	0.00	1	42.20	41.30	-1	3,099	-0.03%
2019/06/25	0	0.00	1	41.80	41.80	-1	3,101	-0.03%
2019/06/24	1	42.40	0	42.35	42.40	1	3,099	0.03%
2019/06/21	0	0.00	1	42.45	41.50	-1	3,086	-0.03%
2019/06/19	0	0.00	5	41.96	42.20	-5	3,052	-0.16%
2019/06/18	1	41.10	0	0.00	41.00	1	3,025	0.03%
2019/06/14	0	0.00	4	40.35	40.45	-4	2,978	-0.13%
2019/06/13	5	39.88	1	40.00	39.70	4	2,959	0.14%
2019/06/11	0	0.00	2	39.20	39.00	-2	2,911	-0.07%
2019/06/10	1	37.85	0	0.00	38.15	1	2,867	0.03%
2019/06/06	1	37.40	1	37.20	37.40	0	2,864	0.00%
2019/06/04	1	38.25	5	38.14	37.95	-4	2,846	-0.14%
2019/06/03	2	37.55	1	37.60	37.65	1	2,847	0.04%
2019/05/31	16	38.88	2	39.25	38.65	14	2,836	0.49%
2019/05/30	0	0.00	2	37.90	38.80	-2	2,755	-0.07%
2019/05/27	2	37.40	0	0.00	37.70	2	2,691	0.07%
2019/05/24	5	37.96	0	0.00	38.10	5	2,690	0.19%
2019/05/23	5	38.97	1	39.25	38.50	4	2,694	0.15%
2019/05/20	4	41.04	5	40.89	40.85	-1	2,880	-0.03%
2019/05/17	2	41.70	4	41.91	41.70	-2	2,939	-0.07%
2019/05/16	11	44.89	1	45.30	43.65	10	2,886	0.35%
2019/05/15	2	45.58	2	45.18	45.55	0	2,850	0.00%
2019/05/14	3	44.93	5	44.70	45.55	-2	2,828	-0.07%
2019/05/13	2	46.18	2	45.45	45.40	0	2,759	0.00%
2019/05/10	0	0.00	2	46.18	46.70	-2	2,708	-0.07%
2019/05/09	2	47.30	0	0.00	46.95	2	2,664	0.08%
2019/05/08	0	0.00	1	47.40	47.60	-1	2,606	-0.04%
2019/05/07	1	47.15	47.8	47.21	46.50	-46.8	2,506	-1.87%
2019/05/06	4	45.73	104.9	46.41	45.55	-100.9	2,362	-4.27%	大賣/
2019/05/03	13	45.93	337	45.97	45.85	-324	2,244	-14.44%	大賣/鉅額交易
2019/05/02	2	42.35	17	42.74	43.25	-15	1,987	-0.75%
2019/04/30	2	39.73	2	39.80	39.70	0	1,855	0.00%
2019/04/29	2	39.75	6	39.77	39.70	-4	1,854	-0.22%
2019/04/26	3	39.72	1	39.70	39.70	2	1,849	0.11%
2019/04/25	0	0.00	3	40.10	40.30	-3	1,826	-0.16%
2019/04/24	1	40.05	2	40.03	39.95	-1	1,836	-0.05%
2019/04/23	1	40.15	2	40.25	40.15	-1	1,833	-0.05%
2019/04/22	0	0.00	7	40.94	40.60	-7	1,834	-0.38%
2019/04/19	0	0.00	3	40.50	41.15	-3	1,841	-0.16%
2019/04/12	2	39.95	0	0.00	39.70	2	1,928	0.10%
2019/04/11	1	39.95	0	0.00	39.95	1	1,932	0.05%
2019/04/10	0	0.00	1	39.80	39.95	-1	1,926	-0.05%
2019/04/09	1	39.80	1	39.70	39.70	0	1,908	0.00%
2019/04/08	0	0.00	3	40.30	40.20	-3	1,897	-0.16%
2019/04/03	1	40.55	1	39.45	40.20	0	1,877	0.00%
2019/03/27	1	38.90	0	38.95	38.90	1	1,787	0.05%
2019/03/26	0	0.00	2	38.35	38.15	-2	1,795	-0.11%
2019/03/22	1	39.20	0	0.00	38.80	1	1,837	0.05%
2019/03/21	0	0.00	5	38.75	39.10	-5	1,824	-0.27%
2019/03/18	0	0.00	1	38.45	38.50	-1	1,800	-0.06%
2019/03/04	0	0.00	1	38.20	38.65	-1	2,109	-0.05%
2019/02/26	1	38.40	0	0.00	38.35	1	2,114	0.05%
2019/02/25	1	38.50	0	0.00	38.50	1	2,184	0.05%
2019/02/22	0	0.00	2	38.55	38.50	-2	2,218	-0.09%
2019/02/21	0	0.00	2	39.10	38.75	-2	2,223	-0.09%
2019/02/20	1	38.25	0	0.00	38.30	1	2,178	0.05%
2019/02/19	9	38.52	4	38.44	38.50	5	2,193	0.23%
2019/02/18	1	37.20	2	37.80	38.05	-1	2,119	-0.05%
2019/02/15	1	36.40	0	0.00	36.40	1	2,047	0.05%
2019/02/14	1	36.35	1	36.40	36.50	0	2,040	0.00%
2019/01/29	0	0.00	5	36.69	36.85	-5	1,941	-0.26%
2019/01/28	1	35.95	0	0.00	35.90	1	1,907	0.05%
2019/01/25	1	36.65	3	36.70	36.50	-2	1,907	-0.10%
2019/01/23	0	0.00	2	36.15	36.60	-2	1,855	-0.11%
2019/01/22	0	0.00	4	35.40	35.65	-4	1,822	-0.22%
2019/01/21	2	34.65	0	0.00	34.60	2	1,798	0.11%
2019/01/18	0	0.00	3	34.60	34.60	-3	1,841	-0.16%
2019/01/17	1	34.85	2	34.93	34.70	-1	1,865	-0.05%
2019/01/16	4	34.85	0	0.00	35.00	4	1,877	0.21%
2019/01/14	0	0.00	2	34.50	34.35	-2	1,877	-0.11%
2019/01/11	2	34.48	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	1	35.95	11	35.95	35.60	-10	1,887	-0.53%
2019/01/07	1	36.05	4	35.71	35.70	-3	1,862	-0.16%
2019/01/03	1	34.40	5	34.91	35.00	-4	1,852	-0.22%
2019/01/02	0	0.00	4	34.61	34.45	-4	1,844	-0.22%
2018/12/28	0	0.00	2	34.00	34.00	-2	1,849	-0.11%
2018/12/27	6	34.26	0	0.00	33.80	6	1,879	0.32%
2018/12/26	2	34.28	0	0.00	33.80	2	1,876	0.11%
2018/12/21	1	34.25	1	34.65	34.75	0	1,944	0.00%
2018/12/20	12	34.15	8	34.50	34.10	4	1,934	0.21%
2018/12/19	3	35.03	1	34.80	35.05	2	1,912	0.10%
2018/12/18	6	35.32	2	35.43	35.40	4	1,898	0.21%
2018/12/17	1	34.30	4	34.53	34.75	-3	1,854	-0.16%
2018/12/14	1	34.20	3	34.20	34.15	-2	1,854	-0.11%
2018/12/13	1	34.45	4	34.89	34.65	-3	1,856	-0.16%
2018/12/12	1	34.55	0	0.00	34.40	1	1,877	0.05%
2018/12/11	11	34.19	5	34.29	34.20	6	1,870	0.32%
2018/12/10	5	34.06	5	34.30	34.30	0	1,884	0.00%
2018/12/07	5	34.67	11	35.15	34.80	-6	1,881	-0.32%
2018/12/06	15	35.21	4	35.30	34.25	11	1,883	0.58%
2018/12/05	9	36.71	0	0.00	36.85	9	1,841	0.49%
2018/12/04	1	37.45	4	38.25	37.85	-3	1,886	-0.16%
2018/12/03	9	38.06	6	37.70	37.85	3	1,900	0.16%
2018/11/30	1	36.35	0	0.00	36.60	1	1,865	0.05%
2018/11/29	5.8	36.66	6	36.90	36.25	-0.2	1,842	-0.01%
2018/11/28	1	36.35	2	36.38	36.45	-1	1,795	-0.06%
2018/11/27	0	0.00	4	35.50	35.50	-4	1,735	-0.23%
2018/11/26	4	34.54	1	34.50	34.60	3	1,716	0.17%
2018/11/23	2	34.80	0	0.00	34.65	2	1,715	0.12%
2018/11/22	5	35.33	14	36.60	35.35	-9	1,694	-0.53%
2018/11/21	3	35.80	5	35.75	36.35	-2	1,610	-0.12%
2018/11/20	3	35.48	0	0.00	35.40	3	1,546	0.19%
2018/11/19	5	35.16	3	36.75	35.45	2	1,518	0.13%
2018/11/16	4	35.86	4	34.95	35.00	0	1,433	0.00%
2018/11/14	22	33.50	0	0.00	33.35	22	1,352	1.63%
2018/11/13	0	0.00	2	32.30	33.15	-2	1,342	-0.15%
2018/11/08	1	32.60	0	0.00	32.20	1	1,373	0.07%
2018/11/06	1	31.60	0	0.00	31.85	1	1,393	0.07%
2018/11/05	1	32.10	0	0.00	32.10	1	1,412	0.07%
2018/11/01	5	30.79	0	0.00	31.70	5	1,544	0.32%
2018/10/31	4	30.20	0	0.00	30.15	4	1,589	0.25%
2018/10/26	2	30.40	0	0.00	29.65	2	1,648	0.12%
2018/10/25	0	0.00	3	30.80	30.10	-3	1,655	-0.18%
2018/10/22	0	0.00	1	33.65	33.70	-1	1,675	-0.06%
2018/10/18	0	0.00	10	33.00	33.15	-10	1,696	-0.59%
2018/10/17	0	0.00	1	33.00	32.95	-1	1,700	-0.06%
2018/10/16	0	0.00	1	32.35	32.00	-1	1,696	-0.06%
2018/10/12	3	29.85	1	29.80	30.30	2	1,691	0.12%
2018/10/11	1	29.25	0	0.00	29.50	1	1,676	0.06%
2018/10/05	1	33.00	0	0.00	33.00	1	1,608	0.06%
2018/10/01	1	34.70	1	34.30	34.50	0	1,556	0.00%
2018/09/28	1	34.00	0	0.00	33.10	1	1,532	0.07%
2018/09/21	0	0.00	1	34.30	34.20	-1	1,501	-0.07%
2018/09/19	0	0.00	1	34.85	34.40	-1	1,499	-0.07%
2018/09/18	1	34.60	0	0.00	34.00	1	1,493	0.07%
2018/09/17	1	35.15	1	35.45	35.05	0	1,474	0.00%
2018/09/14	1	34.90	1	35.25	35.70	0	1,486	0.00%
2018/09/13	2	34.78	2	35.23	35.00	0	1,483	0.00%
2018/09/12	1	34.50	0	0.00	34.75	1	1,492	0.07%
2018/09/11	1	34.30	1	35.50	35.60	0	1,507	0.00%
2018/09/10	16	34.97	3	34.60	34.50	13	1,524	0.85%
2018/09/06	5	39.91	0	0.00	39.60	5	1,456	0.34%
2018/08/31	10	41.35	0	0.00	41.50	10	1,462	0.68%
2018/08/20	2	41.20	0	0.00	40.90	2	1,655	0.12%
2018/08/15	6	42.26	2	42.00	42.05	4	1,684	0.24%
2018/08/13	61	43.05	5	42.82	42.65	56	1,765	3.17%
2018/08/10	7	44.72	3	44.38	44.00	4	1,787	0.22%
2018/08/09	53	44.29	2	44.45	44.35	51	1,779	2.87%
2018/08/08	0	0.00	1	46.20	46.15	-1	1,763	-0.06%
2018/08/07	2	45.73	1	46.40	45.70	1	1,701	0.06%
2018/08/06	22	45.34	0	0.00	45.10	22	1,687	1.30%
2018/08/03	1	44.95	0	0.00	45.35	1	1,723	0.06%
2018/08/02	23	44.53	0	0.00	44.10	23	1,814	1.27%
2018/07/31	3	43.00	0	0.00	44.00	3	1,807	0.17%
2018/07/26	1	42.90	3	42.92	42.70	-2	1,906	-0.10%
2018/07/25	3	43.48	0	0.00	43.45	3	1,903	0.16%
2018/07/18	0	0.00	2	45.00	44.80	-2	1,945	-0.10%
2018/07/17	1	43.95	0	0.00	44.00	1	1,935	0.05%
2018/07/13	0	0.00	11	43.85	43.80	-11	1,933	-0.57%
2018/07/12	1	42.55	0	0.00	42.70	1	1,938	0.05%
2018/07/05	3	43.37	0	0.00	42.10	3	1,960	0.15%
2018/06/26	0	0.00	1	41.30	42.20	-1	1,996	-0.05%
2018/06/20	6	42.75	1	43.55	42.75	5	2,007	0.25%
2018/06/19	2	44.53	0	0.00	44.55	2	1,983	0.10%
2018/06/15	0	0.00	13	46.61	46.40	-13	1,964	-0.66%
2018/06/08	1	45.50	0	0.00	45.50	1	2,048	0.05%
2018/06/07	1	45.75	12	46.24	46.05	-11	2,055	-0.54%
2018/06/05	0	0.00	0.1	45.55	45.75	-0.1	2,051	0.00%
2018/06/04	0	0.00	2	46.28	46.65	-2	2,044	-0.10%
2018/06/01	0	0.00	4	45.10	46.00	-4	2,014	-0.20%
2018/05/31	2	44.70	0	0.00	45.10	2	1,973	0.10%
2018/05/29	5	44.00	0	0.00	43.80	5	1,955	0.26%
2018/05/25	1	44.60	10	45.55	44.30	-9	1,957	-0.46%
2018/05/24	5	44.80	5	44.94	45.00	0	1,947	0.00%
2018/05/22	5	46.00	5	46.25	45.65	0	1,928	0.00%
2018/05/17	20	43.88	0	0.00	44.00	20	1,840	1.09%
2018/05/16	1	44.35	3	44.85	44.10	-2	1,844	-0.11%
2018/05/14	0	0.00	10	44.30	43.65	-10	1,945	-0.51%
2018/05/11	0	0.00	13	44.28	43.35	-13	1,951	-0.67%
2018/05/10	19	42.88	23	43.39	43.60	-4	1,905	-0.21%
2018/05/09	1	40.90	2	41.38	41.10	-1	1,795	-0.06%
2018/05/08	24	40.26	3	40.37	40.20	21	1,795	1.17%
2018/05/07	2	41.10	2	40.33	40.15	0	1,806	0.00%
2018/04/30	9	38.50	0	0.00	39.00	9	1,927	0.47%
2018/04/27	25	39.10	0	0.00	38.55	25	1,996	1.25%
2018/04/26	20	40.10	0	0.00	38.75	20	2,040	0.98%
2018/04/25	6	40.14	0	0.00	40.15	6	2,124	0.28%
2018/04/20	0	0.00	2	42.85	42.90	-2	2,282	-0.09%
2018/04/18	45	42.37	0	0.00	42.20	45	2,383	1.89%
2018/04/17	25	41.80	0	0.00	41.70	25	2,474	1.01%
2018/04/13	20	43.15	0	0.00	42.75	20	2,592	0.77%
2018/04/12	4	42.20	0	0.00	43.45	4	2,718	0.15%
2018/04/09	1	41.90	0	0.00	41.70	1	3,062	0.03%
2018/04/03	15	43.08	0	0.00	42.95	15	3,255	0.46%
2018/04/02	1	44.25	0	0.00	43.90	1	3,429	0.03%
2018/03/30	3	43.55	0	0.00	43.45	3	4,012	0.07%
2018/03/29	2	43.00	0	0.00	42.90	2	4,224	0.05%
2018/03/28	1	43.50	0	0.00	43.20	1	4,628	0.02%
2018/03/22	50	45.50	2	45.50	45.30	48	5,294	0.91%
2018/03/21	2	45.50	0	0.00	45.40	2	5,295	0.04%
2018/03/19	2	46.45	1	45.95	45.95	1	5,327	0.02%
2018/03/16	2	46.88	0	0.00	46.65	2	5,316	0.04%
2018/03/15	6	47.27	0	0.00	47.15	6	5,304	0.11%
2018/03/13	0	0.00	1	45.50	45.30	-1	5,208	-0.02%
2018/03/12	0	0.00	1	45.35	45.50	-1	5,212	-0.02%
2018/03/09	0	45.25	1	44.95	45.10	-1	5,300	-0.02%
2018/03/08	52	45.10	0	0.00	45.45	52	5,340	0.97%
2018/03/06	0	0.00	2	45.80	45.70	-2	5,480	-0.04%
2018/03/05	1	46.70	0	0.00	46.00	1	5,591	0.02%
2018/03/02	11	46.89	0	0.00	46.70	11	5,729	0.19%
2018/02/26	67	47.71	0	0.00	47.30	67	5,848	1.15%
2018/02/21	2	47.35	0	0.00	47.35	2	5,932	0.03%
2018/02/08	1	47.70	0	0.00	46.65	1	5,879	0.02%
2018/02/07	1	46.85	11	48.25	47.50	-10	5,854	-0.17%
2018/02/06	56	45.47	1	45.95	45.45	55	5,802	0.95%
2018/02/01	1	52.50	1	53.10	52.50	0	5,653	0.00%
2018/01/31	4	52.93	5	52.90	53.10	-1	5,662	-0.02%
2018/01/30	3	52.40	4	52.03	52.00	-1	5,664	-0.02%
2018/01/29	3	51.80	0	0.00	52.50	3	5,647	0.05%
2018/01/26	1	52.00	0	0.00	52.00	1	5,631	0.02%
2018/01/25	6	50.88	6	51.62	51.50	0	5,601	0.00%
2018/01/24	1	53.50	4	53.53	53.60	-3	5,447	-0.06%
2018/01/23	11	53.24	2	53.85	53.20	9	5,431	0.17%
2018/01/22	3	55.43	5	55.92	55.50	-2	5,397	-0.04%
2018/01/19	3	53.80	2	54.15	54.80	1	5,567	0.02%
2018/01/18	3	56.20	0	0.00	55.80	3	5,535	0.05%
2018/01/17	31	56.52	2	56.50	56.50	29	5,508	0.53%
2018/01/16	2	57.50	2	57.95	58.50	0	5,500	0.00%
2018/01/15	3	57.47	3	57.27	57.00	0	5,450	0.00%
2018/01/12	2	57.75	12	58.44	58.50	-10	5,404	-0.19%
2018/01/11	22	56.65	4	57.15	56.70	18	5,356	0.34%
2018/01/10	1	58.90	2	58.45	58.60	-1	5,262	-0.02%
2018/01/09	3	59.37	9	59.97	60.20	-6	5,217	-0.12%
2018/01/08	5	59.46	7	59.53	59.10	-2	5,159	-0.04%
2018/01/05	4	62.65	2	63.20	62.10	2	5,055	0.04%
2018/01/04	8	62.81	1	63.00	63.50	7	4,963	0.14%
2018/01/03	0	0.00	57	63.96	63.40	-57	4,910	-1.16%
2018/01/02	2	61.45	2	61.50	63.90	0	4,777	0.00%