台虹 (8039)-元大-新盛券商分點個股進出

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
52.3
漲跌
▼1.0
漲幅
-1.88%
成交量
2,010張
產業
上市電子零組件類股
400人加入追蹤

立即追蹤
本地時間:14:30

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-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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
2024/05/09	10	52.39	5	52.38	52.30	5	1,111	0.45%
2024/05/08	6	53.48	6	53.77	53.30	0	1,092	0.00%
2024/05/07	4	52.55	6	52.48	53.20	-2	1,034	-0.19%
2024/05/06	0	0.00	0.4	51.00	51.50	-0.4	969	-0.04%
2024/05/03	4	51.20	1	50.90	50.80	3	959	0.31%
2024/05/02	0	0.00	1	51.70	51.90	-1	947	-0.11%
2024/04/30	6	51.68	4	51.55	51.50	2	949	0.21%
2024/04/29	3.4	52.05	4	52.22	52.50	-0.6	932	-0.06%
2024/04/26	13	50.23	2	50.50	49.65	11	857	1.28%
2024/04/25	2	50.05	12	49.71	50.50	-10	828	-1.21%
2024/04/24	1	48.20	1	48.25	47.90	0	750	0.00%
2024/04/23	2	47.55	0	0.00	47.30	2	751	0.27%
2024/04/22	0	0.00	4	47.90	47.55	-4	759	-0.53%
2024/04/19	2	47.75	1	47.40	47.00	1	764	0.13%
2024/04/18	0	0.00	1	48.50	48.25	-1	769	-0.13%
2024/04/17	1	48.10	6	48.26	48.75	-5	787	-0.63%
2024/04/12	3	47.90	3	48.02	48.00	0	814	0.00%
2024/04/09	3	48.30	2	49.00	48.00	1	867	0.12%
2024/04/08	0	0.00	2	47.48	47.60	-2	864	-0.23%
2024/03/11	1	45.45	0	0.00	45.20	1	1,344	0.07%
2024/03/08	0	0.00	30	44.95	45.00	-30	1,343	-2.23%
2024/03/06	0	0.00	0.1	46.40	46.55	-0.1	1,321	0.00%
2024/03/05	30	46.03	0	0.00	45.75	30	1,309	2.29%
2024/03/04	1	45.35	2	45.60	45.65	-1	1,300	-0.08%
2024/02/23	0	0.00	3	46.70	46.50	-3	1,250	-0.24%
2024/02/22	1	46.75	2	46.80	46.70	-1	1,239	-0.08%
2024/02/21	5	47.06	2	47.25	47.00	3	1,222	0.25%
2024/02/16	2	48.20	0	0.00	48.70	2	1,156	0.17%
2024/02/15	0	0.00	3	48.92	48.80	-3	1,142	-0.26%
2024/02/05	0	0.00	5	47.80	48.10	-5	1,127	-0.44%
2024/02/02	3	47.75	1	47.55	47.65	2	1,120	0.18%
2024/01/25	3	47.85	4	47.90	47.80	-1	1,095	-0.09%
2024/01/24	3	49.00	3	48.62	48.45	0	1,097	0.00%
2024/01/19	2	47.80	0	0.00	47.85	2	1,056	0.19%
2024/01/18	2	47.50	2	47.90	47.90	0	1,057	0.00%
2024/01/17	4	47.30	2	47.55	47.55	2	1,042	0.19%
2024/01/16	6	47.62	2	47.75	47.70	4	1,028	0.39%
2024/01/15	1	47.05	4	47.84	47.85	-3	1,022	-0.29%
2024/01/12	5	47.01	4	47.05	46.95	1	1,014	0.10%
2024/01/11	1	47.75	9	47.16	47.75	-8	1,003	-0.80%
2024/01/10	5	46.52	0	0.00	46.05	5	986	0.51%
2024/01/09	6	46.83	2	47.35	47.00	4	975	0.41%
2024/01/08	6	46.38	0	0.00	46.05	6	941	0.64%
2024/01/03	0	0.00	1	47.95	47.90	-1	864	-0.12%
2024/01/02	0	0.00	1	48.50	48.50	-1	849	-0.12%
2023/12/29	27	49.23	0	0.00	49.05	27	824	3.28%
2023/12/28	10	50.03	15	50.09	49.90	-5	779	-0.64%
2023/12/27	9	50.27	10	48.83	50.80	-1	683	-0.15%
2023/12/26	6	47.62	1	47.70	47.10	5	453	1.10%
2023/12/21	0	0.00	1	43.45	43.25	-1	289	-0.35%
2023/12/11	0	0.00	1	42.70	42.65	-1	293	-0.34%
2023/12/05	1	42.95	0	0.00	42.95	1	308	0.32%
2023/11/27	0	0.00	2	42.60	42.30	-2	351	-0.57%
2023/10/26	1	42.10	0	0.00	42.10	1	404	0.25%
2023/10/13	1	42.55	0	0.00	42.85	1	383	0.26%
2023/09/21	1	42.50	0	0.00	42.65	1	379	0.26%
2023/09/15	0	0.00	8	43.86	44.50	-8	359	-2.23%
2023/09/14	9	44.26	0	0.00	44.40	9	351	2.56%
2023/08/24	0	0.00	1	43.95	43.15	-1	307	-0.33%
2023/08/17	0	0.00	5	41.55	42.30	-5	260	-1.92%
2023/08/04	1	41.95	0	0.00	42.00	1	223	0.45%
2023/07/25	0	0.00	1	41.55	41.70	-1	210	-0.47%
2023/07/24	0	0.00	1	41.55	41.70	-1	212	-0.47%
2023/07/06	0	0.00	2	44.00	44.10	-2	187	-1.06%
2023/07/03	0	0.00	3	43.70	43.70	-3	171	-1.75%
2023/06/28	1	43.60	0	0.00	43.65	1	169	0.59%
2023/06/20	3	43.68	0	0.00	43.70	3	167	1.80%
2023/06/19	2	43.95	0	0.00	43.65	2	166	1.20%
2023/06/16	1	44.25	0	0.00	44.20	1	165	0.60%
2023/06/15	1	43.25	0	0.00	43.75	1	159	0.63%
2023/05/23	3	42.32	0	0.00	42.35	3	168	1.78%
2023/05/05	0	0.00	1	42.00	42.05	-1	161	-0.62%
2023/05/02	0	41.50	0	0.00	41.55	0	156	0.00%
2023/04/21	1	41.95	0	0.00	41.90	1	145	0.69%
2023/03/27	0	42.95	0	0.00	43.15	0	143	0.00%
2023/03/22	2	42.20	0	0.00	42.20	2	145	1.38%
2023/02/06	0	42.30	3	42.05	42.05	-3	141	-2.12%
2023/02/02	0	0.00	1	41.85	42.10	-1	143	-0.70%
2023/02/01	0	0.00	1	41.95	41.95	-1	144	-0.69%
2022/12/21	1	41.25	0	0.00	41.20	1	217	0.46%
2022/12/14	1	41.80	0	0.00	41.60	1	215	0.46%
2022/12/12	2	41.78	0	0.00	41.55	2	216	0.92%
2022/12/09	1	41.50	0	0.00	41.60	1	219	0.46%
2022/12/08	1	41.45	0	0.00	41.40	1	220	0.45%
2022/11/29	0	0.00	1	42.00	42.10	-1	229	-0.44%
2022/10/27	0	0.00	1	40.20	40.60	-1	222	-0.45%
2022/10/26	1	40.10	1	40.05	40.00	0	221	0.00%
2022/10/24	0	0.00	2	38.58	38.55	-2	212	-0.94%
2022/10/21	1	37.40	0	0.00	36.90	1	211	0.47%
2022/10/20	1	36.90	0	0.00	36.90	1	211	0.47%
2022/09/07	0	0.00	1	40.60	40.55	-1	257	-0.39%
2022/08/26	2	41.00	0	0.00	41.10	2	252	0.79%
2022/07/15	1	42.50	0	0.00	43.30	1	251	0.40%
2022/05/27	0	0.00	2	47.05	46.95	-2	321	-0.62%
2022/05/26	0	0.00	100	46.82	46.80	-100	325	-30.75%
2022/05/25	0	0.00	4	47.23	47.20	-4	327	-1.22%
2022/05/20	0	0.00	2	46.43	46.90	-2	364	-0.55%
2022/05/16	0	0.00	2	45.50	45.50	-2	394	-0.51%
2022/05/11	0	44.45	0	0.00	44.90	0	408	0.00%
2022/04/19	1	44.60	0	0.00	44.80	1	445	0.22%
2022/03/24	0	45.20	0	0.00	45.10	0	493	0.00%
2022/03/18	0	45.25	0	0.00	44.45	0	490	0.00%
2022/03/14	1	43.90	0	0.00	43.90	1	475	0.21%
2022/03/11	2	44.60	0	0.00	44.35	2	470	0.42%
2022/03/10	1	45.00	0	0.00	44.90	1	466	0.21%
2022/03/09	1	44.85	0	0.00	44.85	1	462	0.22%
2022/03/04	4	45.86	0	0.00	46.25	4	449	0.89%
2022/03/02	0	0.00	3	46.50	46.20	-3	471	-0.64%
2022/03/01	0.2	46.50	0	0.00	46.40	0.2	473	0.04%
2022/02/24	1	46.00	0	0.00	45.75	1	469	0.21%
2022/02/23	3	45.90	0	0.00	46.35	3	461	0.65%
2022/02/22	2	46.33	0	0.00	46.10	2	453	0.44%
2022/02/21	0	0.00	2	47.50	47.45	-2	434	-0.46%
2022/02/14	1	46.05	0	0.00	46.30	1	391	0.26%
2022/02/09	1	46.60	0	0.00	46.90	1	421	0.24%
2022/01/17	0	46.60	0	0.00	47.25	0	446	0.00%
2021/12/29	0	0.00	1	47.65	47.55	-1	455	-0.22%
2021/12/28	0	0.00	1	47.45	47.60	-1	454	-0.22%
2021/12/23	1	46.60	0	0.00	46.60	1	459	0.22%
2021/12/14	2	46.60	0	0.00	46.50	2	479	0.42%
2021/12/13	0	0.00	1	47.45	47.15	-1	480	-0.21%
2021/12/10	1	46.05	0	0.00	46.05	1	488	0.20%
2021/12/06	0	0.00	1	47.45	46.95	-1	489	-0.20%
2021/11/23	0	46.65	0	0.00	46.10	0	517	0.00%
2021/11/15	0	0.00	5	46.00	46.20	-5	584	-0.86%
2021/11/09	5	44.90	0	0.00	45.05	5	678	0.74%
2021/11/08	2	45.93	0	0.00	45.20	2	714	0.28%
2021/10/28	0	0.00	1	47.80	47.45	-1	812	-0.12%
2021/10/27	1	46.70	0	0.00	47.20	1	837	0.12%
2021/10/21	0	0.00	2	47.40	47.30	-2	980	-0.20%
2021/10/18	0.4	46.10	0	0.00	46.20	0.4	1,080	0.04%
2021/09/30	1	45.70	0	0.00	46.25	1	1,626	0.06%
2021/09/22	1	46.70	0	0.00	46.40	1	1,756	0.06%
2021/09/14	1	47.15	0	0.00	47.85	1	1,833	0.05%
2021/09/10	0	0.00	5	47.15	47.35	-5	1,862	-0.27%
2021/09/08	0	0.00	1	47.40	46.70	-1	1,901	-0.05%
2021/09/07	2	47.45	0	0.00	47.40	2	1,905	0.10%
2021/08/19	0.2	48.25	1	47.85	47.50	-0.8	1,907	-0.04%
2021/08/18	5	47.35	0	0.00	49.00	5	1,895	0.26%
2021/08/16	1	48.10	0	0.00	49.10	1	1,862	0.05%
2021/08/13	0.1	49.90	0	0.00	49.20	0.1	1,846	0.01%
2021/08/11	0	0.00	2	52.80	53.00	-2	1,811	-0.11%
2021/08/05	0	0.00	6	54.20	54.40	-6	1,894	-0.32%
2021/08/04	0	0.00	2	54.10	53.90	-2	1,925	-0.10%
2021/08/03	111	54.02	44	53.80	53.90	67	1,950	3.43%	大買/
2021/08/02	40	55.81	0	0.00	55.30	40	1,928	2.07%
2021/07/30	2	56.30	0	0.00	55.60	2	1,922	0.10%
2021/07/28	1	54.90	1	57.00	57.30	0	1,926	0.00%
2021/07/26	6	58.02	23	57.87	57.90	-17	1,983	-0.86%
2021/07/22	0	0.00	10	54.35	54.80	-10	2,010	-0.50%
2021/07/21	0	0.00	20	53.42	53.40	-20	2,043	-0.98%
2021/07/20	2	54.00	0	0.00	53.60	2	2,095	0.10%
2021/07/19	21	55.67	0	0.00	55.00	21	2,088	1.01%
2021/07/16	14	56.01	10	55.80	56.00	4	2,095	0.19%
2021/07/15	27	57.17	12	58.68	56.40	15	2,098	0.71%
2021/07/14	0	0.00	40	58.28	58.90	-40	1,918	-2.09%
2021/07/13	0	0.00	1	56.80	55.40	-1	1,794	-0.06%
2021/07/12	9	56.12	4	56.08	55.70	5	1,770	0.28%
2021/07/08	2	55.00	0	0.00	55.20	2	1,756	0.11%
2021/07/07	9.1	55.56	1	55.70	55.10	8.1	1,764	0.46%
2021/07/06	2	55.15	2	55.40	55.10	0	1,766	0.00%
2021/07/05	4	54.73	3	55.10	54.70	1	1,772	0.06%
2021/07/02	0	0.00	30	54.20	53.60	-30	1,794	-1.67%
2021/07/01	0	0.00	2	53.50	53.40	-2	1,802	-0.11%
2021/06/28	1	53.40	0	0.00	53.50	1	1,819	0.05%
2021/06/24	0	0.00	4	52.50	52.40	-4	1,811	-0.22%
2021/06/22	2	50.65	0	0.00	50.80	2	1,760	0.11%
2021/06/18	0	0.00	3	51.10	50.70	-3	1,753	-0.17%
2021/06/17	1	49.95	0	0.00	51.10	1	1,749	0.06%
2021/06/16	4	50.63	1	49.50	49.50	3	1,743	0.17%
2021/06/11	0	0.00	5	49.43	49.95	-5	1,738	-0.29%
2021/06/03	1	48.15	0	0.00	48.15	1	1,858	0.05%
2021/06/01	0	0.00	3	49.30	49.25	-3	1,937	-0.15%
2021/05/31	0	0.00	21	48.78	48.70	-21	1,946	-1.08%
2021/05/28	3	47.55	3	47.50	47.50	0	1,945	0.00%
2021/05/27	34	46.54	0	0.00	47.10	34	1,963	1.73%
2021/05/25	22	46.94	1	47.05	46.75	21	2,026	1.04%
2021/05/21	0	45.50	0.1	45.60	45.85	-0.1	2,033	0.00%
2021/05/20	3	45.90	0	0.00	45.20	3	2,047	0.15%
2021/05/18	1	46.50	0	0.00	46.45	1	2,033	0.05%
2021/05/14	0	46.40	1	46.25	46.25	-1	2,004	-0.05%
2021/05/13	2.1	45.42	0	0.00	44.85	2.1	1,988	0.10%
2021/05/12	1	47.95	0	0.00	45.75	1	1,925	0.05%
2021/05/06	1	50.60	0	0.00	50.40	1	1,809	0.06%
2021/05/05	1	51.00	10	51.00	50.70	-9	1,787	-0.50%
2021/05/04	1	51.80	0	0.00	51.50	1	1,751	0.06%
2021/05/03	2	54.00	0	0.00	53.20	2	1,696	0.12%
2021/04/28	0	0.00	2	56.70	57.30	-2	1,549	-0.13%
2021/04/27	10	57.00	0	0.00	57.00	10	1,527	0.65%
2021/04/26	0	0.00	1	56.00	55.80	-1	1,482	-0.07%
2021/04/23	4	54.80	0	0.00	54.90	4	1,435	0.28%
2021/04/22	32	55.02	3	55.30	53.60	29	1,456	1.99%
2021/04/21	0	54.70	17	55.51	55.20	-17	1,430	-1.19%
2021/04/20	3	54.50	1	55.30	54.50	2	1,395	0.14%
2021/04/15	4	52.55	0	0.00	52.50	4	1,365	0.29%
2021/04/13	1	53.70	9	53.41	52.70	-8	1,401	-0.57%
2021/04/09	0	0.00	1	54.50	54.50	-1	1,376	-0.07%
2021/04/08	2	54.10	3	53.80	54.90	-1	1,348	-0.07%
2021/04/07	4	53.35	0	0.00	53.60	4	1,293	0.31%
2021/03/31	0	0.00	1	52.60	53.20	-1	1,258	-0.08%
2021/03/24	2	52.50	0	0.00	52.20	2	1,248	0.16%
2021/03/23	2	52.60	0	0.00	52.60	2	1,242	0.16%
2021/03/22	2	51.70	0	0.00	52.20	2	1,236	0.16%
2021/03/19	2	51.75	4	52.00	52.00	-2	1,237	-0.16%
2021/03/18	6	52.77	0	0.00	52.60	6	1,225	0.49%
2021/03/17	0	0.00	1	52.60	52.40	-1	1,232	-0.08%
2021/03/16	130	51.99	0	0.00	52.30	130	1,235	10.52%	大買/鉅額交易
2021/03/10	2	50.05	0	0.00	50.30	2	1,194	0.17%
2021/03/09	1	50.10	1	50.40	50.40	0	1,179	0.00%
2021/03/08	1	52.00	1	52.00	51.00	0	1,154	0.00%
2021/03/05	2	51.40	0	0.00	51.50	2	1,130	0.18%
2021/03/03	1	52.50	0.1	52.20	52.50	0.9	1,144	0.08%
2021/03/02	1	52.50	0	0.00	51.80	1	1,178	0.08%
2021/02/26	1	51.90	0	0.00	52.10	1	1,193	0.08%
2021/02/25	1	53.70	0	0.00	52.90	1	1,242	0.08%
2021/02/24	0	0.00	1	53.30	53.30	-1	1,217	-0.08%
2021/02/22	0	0.00	0.1	52.80	52.90	-0.1	1,248	-0.01%
2021/02/19	0	0.00	1	52.50	52.60	-1	1,266	-0.08%
2021/02/17	1	52.50	0	0.00	52.50	1	1,350	0.07%
2021/01/26	0	0.00	4	53.58	53.10	-4	1,575	-0.25%
2021/01/20	1	52.60	0	0.00	51.80	1	1,626	0.06%
2021/01/12	1	53.80	0	0.00	53.80	1	1,553	0.06%
2021/01/07	0	0.00	6	56.17	55.60	-6	1,538	-0.39%
2021/01/06	1	55.90	2	55.30	55.10	-1	1,514	-0.07%
2021/01/04	6	54.78	0	0.00	54.80	6	1,476	0.41%
2020/12/16	0	0.00	1	55.10	54.70	-1	1,504	-0.07%
2020/12/14	2	54.80	1	54.60	54.60	1	1,506	0.07%
2020/12/11	0	0.00	4	53.70	54.20	-4	1,508	-0.27%
2020/12/10	0	0.00	4	55.30	55.20	-4	1,498	-0.27%
2020/12/09	1	54.70	0	0.00	56.00	1	1,485	0.07%
2020/12/03	0	0.00	4	56.00	55.50	-4	1,452	-0.28%
2020/11/27	1	57.40	0	0.00	56.30	1	1,440	0.07%
2020/11/25	4	56.10	1	55.60	55.90	3	1,359	0.22%
2020/11/24	9	56.68	2	57.15	55.20	7	1,323	0.53%
2020/11/20	1	56.10	0	0.00	56.50	1	1,278	0.08%
2020/11/19	6	56.07	2	56.30	56.00	4	1,261	0.32%
2020/11/17	2	55.90	18	56.09	55.90	-16	1,233	-1.30%
2020/11/16	1	56.40	0	0.00	56.40	1	1,285	0.08%
2020/11/09	0	0.00	2	54.30	54.00	-2	1,473	-0.14%
2020/11/06	0	0.00	4	54.03	54.10	-4	1,532	-0.26%
2020/11/05	0	0.00	12	54.05	54.10	-12	1,566	-0.77%
2020/11/04	4	52.93	3	53.10	53.40	1	1,590	0.06%
2020/11/03	0	0.00	1	52.40	52.70	-1	1,638	-0.06%
2020/10/30	15	50.60	6	50.47	50.10	9	1,731	0.52%
2020/10/29	20	49.13	1	49.10	49.40	19	1,718	1.11%
2020/10/28	15	50.05	0	0.00	49.60	15	1,762	0.85%
2020/10/27	1	50.40	0	0.00	50.40	1	1,783	0.06%
2020/09/28	0	0.00	3	49.30	49.00	-3	3,160	-0.09%
2020/09/22	3	50.10	0	0.00	50.10	3	3,321	0.09%
2020/09/21	0	0.00	1	52.30	51.90	-1	3,317	-0.03%
2020/09/17	0	0.00	2	52.10	52.20	-2	3,342	-0.06%
2020/09/07	0	0.00	11	50.70	50.20	-11	3,419	-0.32%
2020/09/04	0	0.00	2	50.90	51.40	-2	3,410	-0.06%
2020/09/03	1	52.00	0	0.00	52.00	1	3,417	0.03%
2020/09/02	14	52.15	0	0.00	51.80	14	3,422	0.41%
2020/08/31	5	51.80	4	51.30	51.60	1	3,522	0.03%
2020/08/26	0	0.00	12	53.33	53.40	-12	3,529	-0.34%
2020/08/25	7	52.79	0	0.00	52.10	7	3,516	0.20%
2020/08/24	6	52.17	1	51.70	52.20	5	3,516	0.14%
2020/08/21	5	52.20	0	0.00	52.00	5	3,520	0.14%
2020/08/20	4	51.58	0	0.00	50.50	4	3,527	0.11%
2020/08/19	6	55.03	5	54.50	53.90	1	3,463	0.03%
2020/08/18	6	55.00	5	57.00	56.70	1	3,414	0.03%
2020/08/17	6	55.95	3	56.17	57.00	3	3,336	0.09%
2020/08/14	5	54.58	0	0.00	54.70	5	3,213	0.16%
2020/08/13	1	54.00	10	53.70	54.30	-9	3,181	-0.28%
2020/08/12	10	53.20	2	52.45	53.50	8	3,112	0.26%
2020/08/11	1	52.40	11	51.32	51.50	-10	3,057	-0.33%
2020/08/07	1	51.70	0	0.00	51.60	1	2,997	0.03%
2020/08/06	2	52.50	3	53.97	53.70	-1	2,945	-0.03%
2020/08/05	2	51.55	0	0.00	51.50	2	2,844	0.07%
2020/08/04	0	0.00	1	51.20	51.20	-1	2,873	-0.03%
2020/08/03	2	50.55	0	0.00	50.10	2	2,890	0.07%
2020/07/31	5	51.10	0	0.00	51.30	5	2,899	0.17%
2020/07/30	1	50.80	0	0.00	50.70	1	2,892	0.03%
2020/07/29	3	51.30	0	0.00	51.40	3	2,908	0.10%
2020/07/24	0	0.00	2	54.00	52.70	-2	2,897	-0.07%
2020/07/23	4	54.73	6	55.47	55.40	-2	2,847	-0.07%
2020/07/22	7	56.57	2	56.50	56.30	5	2,817	0.18%
2020/07/17	0	0.00	1	54.30	50.60	-1	2,475	-0.04%
2020/07/16	0	0.00	1	52.50	53.50	-1	2,482	-0.04%
2020/07/14	1	55.50	0	0.00	55.30	1	2,559	0.04%
2020/07/13	2	55.65	13	55.03	55.70	-11	2,498	-0.44%
2020/07/10	1	53.80	0	0.00	53.90	1	2,402	0.04%
2020/07/09	0	0.00	4	53.45	53.70	-4	2,302	-0.17%
2020/07/08	3	50.73	9	53.02	53.30	-6	2,217	-0.27%
2020/07/07	0	0.00	16	49.95	49.00	-16	2,049	-0.78%
2020/07/06	0	0.00	1	49.10	49.65	-1	2,006	-0.05%
2020/07/03	16	50.50	1	50.60	50.60	15	1,985	0.76%
2020/07/01	0	0.00	1	48.95	48.90	-1	1,941	-0.05%
2020/06/30	0	0.00	1	49.05	49.00	-1	1,921	-0.05%
2020/06/22	12	47.98	0	0.00	48.00	12	1,910	0.63%
2020/06/19	2	47.38	0	0.00	47.15	2	1,945	0.10%
2020/06/18	0	0.00	1	47.10	47.80	-1	1,949	-0.05%
2020/06/17	0	0.00	10	47.05	46.60	-10	1,938	-0.52%
2020/06/16	0	0.00	5	46.80	46.70	-5	1,980	-0.25%
2020/06/15	15	46.05	0	0.00	46.00	15	2,057	0.73%
2020/06/11	1	46.50	0	0.00	46.45	1	2,137	0.05%
2020/06/09	1	46.50	0	0.00	46.50	1	2,251	0.04%
2020/06/08	0	0.00	5	47.09	46.80	-5	2,309	-0.22%
2020/06/05	5	48.63	0	0.00	48.55	5	2,298	0.22%
2020/05/29	0	0.00	2	47.00	47.00	-2	2,535	-0.08%
2020/05/28	0	0.00	2	48.10	46.90	-2	2,648	-0.08%
2020/05/27	3	47.57	0	0.00	47.75	3	2,717	0.11%
2020/05/25	2	45.70	0	0.00	46.55	2	2,807	0.07%
2020/05/22	1	46.60	19	46.48	46.10	-18	2,820	-0.64%
2020/05/21	14	47.26	0	0.00	47.15	14	2,824	0.50%
2020/05/19	0	0.00	10	46.87	46.70	-10	2,937	-0.34%
2020/05/18	2	46.55	5	47.15	46.45	-3	2,944	-0.10%
2020/05/15	5	48.15	0	0.00	47.55	5	3,001	0.17%
2020/05/14	10	49.08	1	48.75	48.05	9	3,098	0.29%
2020/05/13	1	48.95	1	49.65	49.70	0	3,138	0.00%
2020/05/12	3	48.92	0	0.00	48.50	3	3,147	0.10%
2020/05/11	8	49.60	16	49.55	49.40	-8	3,181	-0.25%
2020/05/08	6	48.96	6	48.88	48.90	0	3,149	0.00%
2020/05/07	5	48.35	1	48.85	48.05	4	3,155	0.13%
2020/05/06	2	47.33	0	0.00	47.10	2	3,133	0.06%
2020/05/05	1	47.95	2	47.28	47.05	-1	3,154	-0.03%
2020/05/04	1	46.85	0	0.00	46.45	1	3,166	0.03%
2020/04/30	4	46.84	0	0.00	46.75	4	3,201	0.12%
2020/04/28	0	0.00	10	45.90	45.90	-10	3,248	-0.31%
2020/04/24	1	45.00	0	0.00	45.00	1	3,312	0.03%
2020/04/20	2	45.58	2	45.75	47.60	0	3,343	0.00%
2020/04/17	0	0.00	13	46.40	45.90	-13	3,266	-0.40%
2020/04/16	0	0.00	1	45.05	45.05	-1	3,251	-0.03%
2020/04/14	0	0.00	2	45.40	45.60	-2	3,358	-0.06%
2020/04/08	1	46.45	0	0.00	46.05	1	3,789	0.03%
2020/04/07	2	44.65	1	44.85	45.55	1	3,776	0.03%
2020/04/06	11	42.10	0	0.00	42.55	11	3,779	0.29%
2020/03/27	0	0.00	1	42.30	41.55	-1	4,000	-0.02%
2020/03/23	0	0.00	2	36.93	37.70	-2	3,888	-0.05%
2020/03/20	5	37.92	4	38.38	38.50	1	3,885	0.03%
2020/03/18	1	40.00	0	0.00	39.55	1	3,799	0.03%
2020/03/17	0	0.00	2	40.55	41.00	-2	3,789	-0.05%
2020/03/16	1	42.35	0	0.00	42.40	1	3,815	0.03%
2020/03/13	1	42.55	1	43.20	44.30	0	3,806	0.00%
2020/03/12	0	0.00	12	47.75	46.90	-12	3,729	-0.32%
2020/03/11	11	50.27	0	0.00	49.80	11	3,679	0.30%
2020/03/10	6	50.10	0	0.00	51.40	6	3,683	0.16%
2020/03/09	0	0.00	2	50.60	49.25	-2	3,629	-0.06%
2020/03/06	0	0.00	1	51.00	52.20	-1	3,593	-0.03%
2020/03/05	0	0.00	4	51.70	51.40	-4	3,579	-0.11%
2020/03/04	7	51.57	1	51.80	51.80	6	3,644	0.16%
2020/03/03	0	0.00	9	50.35	51.30	-9	3,653	-0.25%
2020/03/02	1	48.50	14	48.12	48.15	-13	3,540	-0.37%
2020/02/27	5	47.05	3	48.03	47.00	2	3,462	0.06%
2020/02/25	8	46.90	0	0.00	47.10	8	3,358	0.24%
2020/02/24	4	46.30	0	0.00	46.90	4	3,344	0.12%
2020/02/21	2	47.00	2	47.08	47.00	0	3,341	0.00%
2020/02/20	2	47.50	1	47.35	47.30	1	3,318	0.03%
2020/02/18	0	0.00	1	46.15	45.65	-1	3,287	-0.03%
2020/02/17	8	46.06	0	0.00	45.60	8	3,230	0.25%
2020/02/14	0	0.00	3	45.40	45.20	-3	3,117	-0.10%
2020/02/12	2	44.00	0	0.00	44.10	2	3,025	0.07%
2020/02/11	0	0.00	6	43.13	43.10	-6	2,966	-0.20%
2020/02/10	6	41.28	2	41.08	41.70	4	2,947	0.14%
2020/02/07	2	42.70	0	0.00	42.50	2	2,921	0.07%
2020/02/05	3	42.33	7	43.20	42.70	-4	2,861	-0.14%
2020/01/31	4	44.93	8	44.97	44.90	-4	2,730	-0.15%
2020/01/30	9	46.17	0	0.00	45.90	9	2,698	0.33%
2020/01/20	0	0.00	5	50.10	51.00	-5	2,644	-0.19%
2020/01/17	2	50.20	0	0.00	50.00	2	2,622	0.08%
2020/01/15	3	50.80	0	0.00	50.60	3	2,574	0.12%
2020/01/14	0	0.00	0	52.00	52.20	0	2,532	0.00%
2020/01/13	0	0.00	6	52.10	51.80	-6	2,492	-0.24%
2020/01/10	0	0.00	6	51.63	52.00	-6	2,466	-0.24%
2020/01/09	4	51.50	0	0.00	51.60	4	2,424	0.16%
2020/01/08	3	50.33	4	51.00	51.20	-1	2,356	-0.04%
2020/01/07	2	50.20	5	49.60	50.80	-3	2,286	-0.13%
2020/01/06	14	50.53	0	0.00	50.50	14	2,209	0.63%
2020/01/03	5	51.24	0	0.00	51.40	5	2,094	0.24%
2020/01/02	0	0.00	2	49.46	50.70	-2	2,034	-0.10%
2019/12/30	0	0.00	4	48.15	47.70	-4	1,901	-0.21%
2019/12/27	0	0.00	1	47.60	48.00	-1	1,842	-0.05%
2019/12/26	3	48.10	12	48.40	47.00	-9	1,792	-0.50%
2019/12/25	0	0.00	4	46.60	46.70	-4	1,691	-0.24%
2019/12/24	8	46.49	6	47.03	46.95	2	1,676	0.12%
2019/12/20	2	45.45	7	45.65	45.80	-5	1,636	-0.31%
2019/12/19	0	0.00	0	45.55	45.55	0	1,699	0.00%
2019/12/17	6	46.15	2	46.50	45.95	4	1,727	0.23%
2019/12/16	0	0.00	5	46.56	46.35	-5	1,714	-0.29%
2019/12/13	3	46.50	0	0.00	46.00	3	1,702	0.18%
2019/12/12	7	47.21	13	46.57	46.55	-6	1,694	-0.35%
2019/12/11	6	47.14	6	46.74	46.95	0	1,671	0.00%
2019/12/09	0	0.00	240	45.58	45.05	-240	1,616	-14.85%	大賣/鉅額交易
2019/12/06	4	46.40	5	46.10	45.55	-1	1,601	-0.06%
2019/12/04	3	45.60	3	45.30	45.30	0	1,579	0.00%
2019/11/29	0	0.00	1	45.00	44.85	-1	1,569	-0.06%
2019/11/28	0	0.00	4	44.64	45.35	-4	1,469	-0.27%
2019/11/27	3	42.80	3	42.90	42.90	0	1,387	0.00%
2019/11/25	20	42.15	0	0.00	42.20	20	1,402	1.43%
2019/11/22	1	42.40	0	0.00	42.40	1	1,411	0.07%
2019/11/21	21	42.72	0	0.00	42.90	21	1,426	1.47%
2019/11/20	47	43.21	0	0.00	43.00	47	1,431	3.28%
2019/11/19	51	43.84	0	0.00	43.85	51	1,466	3.48%
2019/11/18	55	44.32	0	0.00	44.35	55	1,466	3.75%
2019/11/15	50	44.81	2	44.83	44.80	48	1,494	3.21%
2019/11/04	0	0.00	1	44.15	44.20	-1	1,653	-0.06%
2019/10/25	0	0.00	81	42.81	42.90	-81	2,446	-3.31%
2019/10/24	0	0.00	2	43.08	43.15	-2	2,474	-0.08%
2019/10/23	1	42.80	0	0.00	42.40	1	2,505	0.04%
2019/10/22	0	0.00	1	42.45	42.30	-1	2,559	-0.04%
2019/10/21	4	42.30	0	0.00	42.05	4	2,655	0.15%
2019/10/18	1	41.85	1	42.15	42.20	0	2,691	0.00%
2019/10/17	0	0.00	2	41.60	41.55	-2	2,765	-0.07%
2019/10/16	4	41.69	0	0.00	41.45	4	2,816	0.14%
2019/10/09	2	40.30	0	0.00	41.45	2	2,840	0.07%
2019/10/08	60	41.17	4	41.10	41.20	56	2,829	1.98%
2019/10/07	0	0.00	3	43.20	42.90	-3	2,770	-0.11%
2019/10/03	19	43.40	0	0.00	43.60	19	2,808	0.68%
2019/09/27	0	0.00	2	42.55	42.55	-2	2,829	-0.07%
2019/09/25	1	43.60	0	0.00	43.80	1	2,848	0.04%
2019/09/24	4	45.13	2	44.78	44.05	2	2,905	0.07%
2019/09/20	1	43.85	0	0.00	43.70	1	2,870	0.03%
2019/09/16	1	45.10	56	45.09	45.30	-55	2,895	-1.90%
2019/09/12	1	45.00	2	44.33	45.55	-1	2,903	-0.03%
2019/09/11	53	43.61	0	0.00	43.45	53	2,897	1.83%
2019/09/09	1	43.05	4	43.25	43.10	-3	2,948	-0.10%
2019/09/06	1	44.55	14	44.25	43.85	-13	2,960	-0.44%
2019/09/05	0	0.00	19	44.73	45.10	-19	2,949	-0.64%
2019/09/03	2	44.80	0	0.00	44.30	2	2,970	0.07%
2019/09/02	30	44.23	0	0.00	44.95	30	2,959	1.01%
2019/08/30	2	44.28	31	43.74	43.60	-29	2,943	-0.99%
2019/08/29	9	43.25	1	43.40	43.60	8	2,927	0.27%
2019/08/28	1	42.50	0	0.00	42.35	1	2,922	0.03%
2019/08/27	0	0.00	2	42.70	42.65	-2	2,938	-0.07%
2019/08/26	6	41.97	2	42.40	42.90	4	3,010	0.13%
2019/08/23	0	0.00	2	43.18	43.05	-2	3,055	-0.07%
2019/08/22	21	43.63	10	44.15	43.45	11	3,070	0.36%
2019/08/21	5	42.40	1	42.80	43.00	4	3,037	0.13%
2019/08/16	1	41.90	0	0.00	41.90	1	3,024	0.03%
2019/08/14	0	0.00	29	43.31	42.75	-29	3,058	-0.95%
2019/08/13	25	42.40	1	42.15	42.60	24	3,063	0.78%
2019/08/12	0	0.00	1	42.40	42.35	-1	3,103	-0.03%
2019/08/07	2	42.00	2	41.80	41.35	0	3,129	0.00%
2019/08/05	2	41.40	0	0.00	41.15	2	3,210	0.06%
2019/08/02	1	42.70	2	41.98	42.15	-1	3,233	-0.03%
2019/08/01	5	45.69	261.1	46.44	44.90	-256.1	3,228	-7.93%	大賣/鉅額交易
2019/07/31	5.1	48.55	5	48.30	48.50	0.1	3,101	0.00%
2019/07/29	0	0.00	1	45.70	45.55	-1	3,047	-0.03%
2019/07/26	0	0.00	1	47.10	46.95	-1	3,298	-0.03%
2019/07/25	0	0.00	1	47.10	47.10	-1	3,429	-0.03%
2019/07/24	1	46.50	0	0.00	46.45	1	3,392	0.03%
2019/07/23	7	45.31	9	45.93	46.90	-2	3,335	-0.06%
2019/07/22	5	44.54	1	44.65	44.75	4	3,261	0.12%
2019/07/19	0	0.00	8	44.67	44.75	-8	3,225	-0.25%
2019/07/18	3	43.22	8	43.36	43.15	-5	3,142	-0.16%
2019/07/17	1	42.40	0	0.00	42.30	1	3,089	0.03%
2019/07/16	1	42.45	1	43.00	42.45	0	3,093	0.00%
2019/07/15	10	41.80	0	0.00	42.15	10	3,084	0.32%
2019/07/12	4	42.38	44	42.00	41.90	-40	3,099	-1.29%
2019/07/11	3	41.90	1	42.10	42.00	2	3,106	0.06%
2019/07/10	10	41.14	13	42.11	42.10	-3	3,119	-0.10%
2019/07/09	1	39.90	1	40.20	40.00	0	3,085	0.00%
2019/07/08	16	41.17	5	40.70	40.50	11	3,087	0.36%
2019/07/05	8	41.27	0	0.00	41.30	8	3,084	0.26%
2019/07/04	7	40.80	0	0.00	40.80	7	3,099	0.23%
2019/07/03	118	41.14	0	0.00	40.80	118	3,097	3.81%	大買/鉅額交易
2019/07/02	52	41.29	3	41.75	41.30	49	3,099	1.58%
2019/07/01	101	41.32	0	0.00	41.30	101	3,104	3.25%	大買/鉅額交易
2019/06/27	0	0.00	1	42.30	42.90	-1	3,112	-0.03%
2019/06/26	1	42.25	0	0.00	42.00	1	3,100	0.03%
2019/06/25	0	0.00	1	42.60	41.80	-1	3,101	-0.03%
2019/06/24	0	0.00	1	42.15	42.40	-1	3,099	-0.03%
2019/06/21	1	42.90	3	42.20	41.50	-2	3,086	-0.06%
2019/06/20	2	42.50	1	42.45	42.40	1	3,060	0.03%
2019/06/19	3	41.67	48	41.45	42.20	-45	3,052	-1.47%
2019/06/18	0	0.00	3	41.13	41.00	-3	3,025	-0.10%
2019/06/17	0	0.00	1	41.15	41.05	-1	3,008	-0.03%
2019/06/14	15	40.14	65	40.13	40.45	-50	2,978	-1.68%
2019/06/13	2	40.20	10	40.07	39.70	-8	2,959	-0.27%
2019/06/12	5	39.34	1	39.60	39.45	4	2,930	0.14%
2019/06/11	3	39.07	2	39.18	39.00	1	2,911	0.03%
2019/06/10	40	37.81	3	38.32	38.15	37	2,867	1.29%
2019/06/06	32	37.46	0	0.00	37.40	32	2,864	1.12%
2019/06/05	3	37.92	11	38.14	37.80	-8	2,853	-0.28%
2019/06/03	10	37.56	0	0.00	37.65	10	2,847	0.35%
2019/05/31	2	38.70	7	38.69	38.65	-5	2,836	-0.18%
2019/05/30	0	0.00	3	38.47	38.80	-3	2,755	-0.11%
2019/05/29	3	37.38	0	0.00	37.25	3	2,705	0.11%
2019/05/28	5	37.23	5	37.60	37.25	0	2,693	0.00%
2019/05/27	10	38.05	0	0.00	37.70	10	2,691	0.37%
2019/05/24	1	38.30	0	0.00	38.10	1	2,690	0.04%
2019/05/23	7	39.08	4	38.75	38.50	3	2,694	0.11%
2019/05/22	5	40.25	2	40.85	40.15	3	2,786	0.11%
2019/05/21	6	40.36	0	0.00	40.80	6	2,839	0.21%
2019/05/20	22	41.14	2	42.05	40.85	20	2,880	0.69%
2019/05/17	53	42.83	53	42.73	41.70	0	2,939	0.00%
2019/05/16	43	45.36	34	43.69	43.65	9	2,886	0.31%
2019/05/14	17	43.68	27	44.50	45.55	-10	2,828	-0.35%
2019/05/13	16	45.53	22	45.45	45.40	-6	2,759	-0.22%
2019/05/10	24	46.57	5	46.85	46.70	19	2,708	0.70%
2019/05/09	4	46.79	3	45.83	46.95	1	2,664	0.04%
2019/05/08	14	47.22	19	47.14	47.60	-5	2,606	-0.19%
2019/05/07	4	47.94	9	46.93	46.50	-5	2,506	-0.20%
2019/05/06	13	45.48	1	46.60	45.55	12	2,362	0.51%
2019/05/03	6	45.69	16	45.86	45.85	-10	2,244	-0.45%
2019/05/02	5	42.38	34	42.10	43.25	-29	1,987	-1.46%
2019/04/29	2	39.75	0	0.00	39.70	2	1,854	0.11%
2019/04/26	1	39.75	0	0.00	39.70	1	1,849	0.05%
2019/04/24	5	40.00	0	0.00	39.95	5	1,836	0.27%
2019/04/22	0	0.00	1	41.00	40.60	-1	1,834	-0.05%
2019/04/19	0	0.00	1	40.50	41.15	-1	1,841	-0.05%
2019/04/17	2	40.10	14	40.10	40.50	-12	1,826	-0.66%
2019/04/16	22	40.51	2	40.80	40.10	20	1,845	1.08%
2019/04/15	0	0.00	2	40.08	40.15	-2	1,886	-0.11%
2019/04/12	5	39.80	0	0.00	39.70	5	1,928	0.26%
2019/04/11	1	39.80	0	0.00	39.95	1	1,932	0.05%
2019/04/09	0	0.00	1	39.70	39.70	-1	1,908	-0.05%
2019/04/03	2	39.58	5	40.18	40.20	-3	1,877	-0.16%
2019/04/02	9	39.59	4	40.03	39.70	5	1,852	0.27%
2019/04/01	2	39.28	0	0.00	39.40	2	1,813	0.11%
2019/03/28	2	38.25	3	38.55	38.15	-1	1,768	-0.06%
2019/03/21	1	39.15	0	0.00	39.10	1	1,824	0.05%
2019/03/19	1	38.65	0	0.00	38.50	1	1,807	0.06%
2019/03/07	1	37.10	2	37.65	37.05	-1	2,022	-0.05%
2019/03/06	0	0.00	2	38.10	38.20	-2	2,050	-0.10%
2019/03/05	1	38.50	10	38.60	38.45	-9	2,098	-0.43%
2019/03/04	0	0.00	1	38.00	38.65	-1	2,109	-0.05%
2019/02/27	1	37.80	0	0.00	37.90	1	2,101	0.05%
2019/02/25	0	0.00	2	38.70	38.50	-2	2,184	-0.09%
2019/02/22	0	0.00	5	38.50	38.50	-5	2,218	-0.23%
2019/02/21	7	39.51	2	38.80	38.75	5	2,223	0.22%
2019/02/20	1	38.30	0	0.00	38.30	1	2,178	0.05%
2019/02/19	1	38.60	2	38.58	38.50	-1	2,193	-0.05%
2019/02/18	4	38.11	1	38.25	38.05	3	2,119	0.14%
2019/02/15	0	0.00	1	36.65	36.40	-1	2,047	-0.05%
2019/02/14	1	36.40	0	0.00	36.50	1	2,040	0.05%
2019/02/13	0	0.00	2	37.08	37.15	-2	2,013	-0.10%
2019/02/12	2	37.60	1	37.50	37.55	1	2,001	0.05%
2019/02/11	0	0.00	1	36.85	37.15	-1	1,980	-0.05%
2019/01/30	4	37.06	4	37.14	36.50	0	1,972	0.00%
2019/01/29	1	36.75	1	36.70	36.85	0	1,941	0.00%
2019/01/28	3	35.95	3	36.15	35.90	0	1,907	0.00%
2019/01/25	1	36.60	0	0.00	36.50	1	1,907	0.05%
2019/01/24	0	0.00	5	36.56	36.20	-5	1,900	-0.26%
2019/01/23	0	0.00	1	35.90	36.60	-1	1,855	-0.05%
2019/01/21	0	0.00	4	34.60	34.60	-4	1,798	-0.22%
2019/01/18	2	34.85	0	0.00	34.60	2	1,841	0.11%
2019/01/17	2	34.80	0	0.00	34.70	2	1,865	0.11%
2019/01/16	0	0.00	1	35.00	35.00	-1	1,877	-0.05%
2019/01/14	1	34.25	0	0.00	34.35	1	1,877	0.05%
2019/01/11	1	34.35	0	0.00	34.40	1	1,894	0.05%
2019/01/09	0	0.00	1	36.00	35.75	-1	1,887	-0.05%
2019/01/08	0	0.00	7	35.69	35.60	-7	1,887	-0.37%
2019/01/07	2	35.50	0	0.00	35.70	2	1,862	0.11%
2019/01/04	0	0.00	10	35.08	36.00	-10	1,834	-0.54%
2019/01/03	2	34.95	1	34.70	35.00	1	1,852	0.05%
2018/12/27	1	33.80	1	34.50	33.80	0	1,879	0.00%
2018/12/25	2	34.13	0	0.00	34.20	2	1,877	0.11%
2018/12/24	0	0.00	1	34.80	35.00	-1	1,878	-0.05%
2018/12/21	1	33.85	0	0.00	34.75	1	1,944	0.05%
2018/12/20	3	34.33	0	0.00	34.10	3	1,934	0.16%
2018/12/19	0	0.00	4	35.00	35.05	-4	1,912	-0.21%
2018/12/18	7	35.11	2	35.33	35.40	5	1,898	0.26%
2018/12/17	1	34.30	0	0.00	34.75	1	1,854	0.05%
2018/12/13	1	34.40	0	0.00	34.65	1	1,856	0.05%
2018/12/12	0	0.00	2	34.80	34.40	-2	1,877	-0.11%
2018/12/11	1	34.40	0	0.00	34.20	1	1,870	0.05%
2018/12/10	3	34.10	0	0.00	34.30	3	1,884	0.16%
2018/12/07	2	34.78	9	34.89	34.80	-7	1,881	-0.37%
2018/12/06	4	34.64	5	35.41	34.25	-1	1,883	-0.05%
2018/12/05	3	36.82	4	36.80	36.85	-1	1,841	-0.05%
2018/12/04	0	0.00	1	38.20	37.85	-1	1,886	-0.05%
2018/12/03	7	37.84	1	37.30	37.85	6	1,900	0.32%
2018/11/30	11	36.60	0	0.00	36.60	11	1,865	0.59%
2018/11/29	2	36.40	0	0.00	36.25	2	1,842	0.11%
2018/11/27	2	35.45	0	0.00	35.50	2	1,735	0.12%
2018/11/22	2	35.83	0	0.00	35.35	2	1,694	0.12%
2018/11/21	6	36.18	3	36.10	36.35	3	1,610	0.19%
2018/11/20	2	35.33	1	35.35	35.40	1	1,546	0.06%
2018/11/19	0	0.00	1	36.45	35.45	-1	1,518	-0.07%
2018/11/16	7	35.67	7	35.34	35.00	0	1,433	0.00%
2018/11/15	1	34.00	0	0.00	33.95	1	1,356	0.07%
2018/11/14	0	0.00	1	33.70	33.35	-1	1,352	-0.07%
2018/11/13	1	32.00	0	0.00	33.15	1	1,342	0.07%
2018/11/12	0	0.00	4	32.39	32.65	-4	1,349	-0.30%
2018/11/08	2	32.83	0	0.00	32.20	2	1,373	0.15%
2018/11/07	0	0.00	1	32.60	32.35	-1	1,372	-0.07%
2018/11/06	2	32.55	0	0.00	31.85	2	1,393	0.14%
2018/11/05	2	32.20	0	0.00	32.10	2	1,412	0.14%
2018/11/02	0	0.00	1	32.45	31.75	-1	1,459	-0.07%
2018/11/01	0	0.00	1	31.25	31.70	-1	1,544	-0.06%
2018/10/30	1	29.40	0	0.00	29.55	1	1,604	0.06%
2018/10/25	2	30.25	0	0.00	30.10	2	1,655	0.12%
2018/10/24	1	32.95	0	0.00	32.25	1	1,667	0.06%
2018/10/22	0	0.00	1	33.90	33.70	-1	1,675	-0.06%
2018/10/17	0	0.00	1	32.90	32.95	-1	1,700	-0.06%
2018/10/16	2	32.08	4	32.43	32.00	-2	1,696	-0.12%
2018/10/12	3	29.68	0	0.00	30.30	3	1,691	0.18%
2018/10/11	2	29.78	0	0.00	29.50	2	1,676	0.12%
2018/10/09	0	0.00	2	32.33	32.50	-2	1,613	-0.12%
2018/10/08	4	32.50	0	0.00	32.60	4	1,606	0.25%
2018/10/05	0	0.00	1	32.95	33.00	-1	1,608	-0.06%
2018/10/02	4	34.40	0	0.00	34.70	4	1,569	0.25%
2018/10/01	2	33.50	9	34.39	34.50	-7	1,556	-0.45%
2018/09/28	5	33.80	0	0.00	33.10	5	1,532	0.33%
2018/09/18	0	0.00	3	34.08	34.00	-3	1,493	-0.20%
2018/09/10	4	34.88	5	36.02	34.50	-1	1,524	-0.07%
2018/09/07	0	0.00	16	37.80	38.00	-16	1,481	-1.08%
2018/09/06	3	39.67	3	40.30	39.60	0	1,456	0.00%
2018/08/22	1	41.80	0	0.00	41.65	1	1,622	0.06%
2018/08/20	2	41.28	0	0.00	40.90	2	1,655	0.12%
2018/08/17	5	41.72	0	0.00	41.75	5	1,662	0.30%
2018/08/16	1	41.30	1	41.05	41.70	0	1,670	0.00%
2018/08/13	3	43.32	0	0.00	42.65	3	1,765	0.17%
2018/08/09	0	0.00	1	44.15	44.35	-1	1,779	-0.06%
2018/08/08	19	46.26	3	46.58	46.15	16	1,763	0.91%
2018/08/07	0	0.00	3	45.73	45.70	-3	1,701	-0.18%
2018/08/06	2	45.00	0	0.00	45.10	2	1,687	0.12%
2018/08/03	2	44.95	7	44.81	45.35	-5	1,723	-0.29%
2018/08/02	3	44.37	0	0.00	44.10	3	1,814	0.17%
2018/08/01	3	44.68	0	0.00	44.80	3	1,841	0.16%
2018/07/31	0	0.00	9	43.48	44.00	-9	1,807	-0.50%
2018/07/30	4	42.69	0	0.00	42.40	4	1,816	0.22%
2018/07/27	1	42.20	1.1	42.49	42.40	-0.1	1,853	-0.01%
2018/07/26	2	43.13	0	0.00	42.70	2	1,906	0.10%
2018/07/25	3	43.72	0	0.00	43.45	3	1,903	0.16%
2018/07/16	0	0.00	1	43.75	43.65	-1	1,926	-0.05%
2018/07/13	0	0.00	1	43.90	43.80	-1	1,933	-0.05%
2018/07/11	1	42.00	0	0.00	42.00	1	1,943	0.05%
2018/07/06	0	0.00	3	42.48	42.05	-3	1,962	-0.15%
2018/07/03	1	41.85	0	0.00	41.70	1	1,968	0.05%
2018/07/02	0	0.00	1	43.45	42.80	-1	1,971	-0.05%
2018/06/29	3	42.27	0	0.00	42.10	3	1,975	0.15%
2018/06/25	2	41.93	0	0.00	41.60	2	1,996	0.10%
2018/06/20	1	42.75	1	43.00	42.75	0	2,007	0.00%
2018/06/19	3	44.48	0	0.00	44.55	3	1,983	0.15%
2018/06/15	0	0.00	2	46.10	46.40	-2	1,964	-0.10%
2018/06/14	6	46.04	5	45.90	45.70	1	1,953	0.05%
2018/06/13	2	45.85	0	0.00	45.80	2	1,947	0.10%
2018/06/11	2	44.48	0	0.00	44.50	2	1,981	0.10%
2018/06/07	0	0.00	13	45.80	46.05	-13	2,055	-0.63%
2018/06/04	0	0.00	1	46.65	46.65	-1	2,044	-0.05%
2018/06/01	2	45.65	4	45.33	46.00	-2	2,014	-0.10%
2018/05/31	0	0.00	3	44.63	45.10	-3	1,973	-0.15%
2018/05/30	6	44.33	0	0.00	44.30	6	1,959	0.31%
2018/05/28	2	44.35	1	44.50	44.80	1	1,949	0.05%
2018/05/25	1	44.30	0	0.00	44.30	1	1,957	0.05%
2018/05/22	0	0.00	6	46.17	45.65	-6	1,928	-0.31%
2018/05/21	4	45.40	4	45.73	45.90	0	1,897	0.00%
2018/05/18	0	0.00	3	45.10	45.00	-3	1,863	-0.16%
2018/05/17	1	44.00	3	44.05	44.00	-2	1,840	-0.11%
2018/05/16	1	44.55	8	44.69	44.10	-7	1,844	-0.38%
2018/05/15	1	44.45	8	44.56	44.50	-7	1,858	-0.38%
2018/05/11	7	44.05	0	0.00	43.35	7	1,951	0.36%
2018/05/10	2	43.00	8	42.91	43.60	-6	1,905	-0.31%
2018/05/09	2	41.40	5	41.45	41.10	-3	1,795	-0.17%
2018/05/04	9	41.08	0	0.00	40.70	9	1,795	0.50%
2018/05/03	1	39.90	0	0.00	39.95	1	1,790	0.06%
2018/04/27	1	38.55	0	0.00	38.55	1	1,996	0.05%
2018/04/26	5	40.00	0	0.00	38.75	5	2,040	0.24%
2018/04/24	5	40.87	0	0.00	40.30	5	2,174	0.23%
2018/04/20	1	43.00	0	0.00	42.90	1	2,282	0.04%
2018/04/19	1	43.00	1	43.15	43.05	0	2,343	0.00%
2018/04/13	2	43.00	1	43.15	42.75	1	2,592	0.04%
2018/04/10	1	42.00	0	0.00	41.90	1	2,883	0.03%
2018/04/09	1	41.90	0	0.00	41.70	1	3,062	0.03%
2018/04/03	1	43.10	0	0.00	42.95	1	3,255	0.03%
2018/04/02	7	43.96	0	0.00	43.90	7	3,429	0.20%
2018/03/30	3	43.60	0	0.00	43.45	3	4,012	0.07%
2018/03/29	0	0.00	1	42.95	42.90	-1	4,224	-0.02%
2018/03/27	1	44.10	0	0.00	44.00	1	4,886	0.02%
2018/03/26	1	43.35	0	0.00	43.30	1	5,169	0.02%
2018/03/22	4	45.60	4	45.35	45.30	0	5,294	0.00%
2018/03/21	2	45.50	0	0.00	45.40	2	5,295	0.04%
2018/03/15	11	47.27	1	47.40	47.15	10	5,304	0.19%
2018/03/14	0	0.00	4	47.51	48.05	-4	5,282	-0.08%
2018/03/13	4	45.20	1	45.40	45.30	3	5,208	0.06%
2018/03/09	2	45.03	0	0.00	45.10	2	5,300	0.04%
2018/03/08	2	45.05	0	0.00	45.45	2	5,340	0.04%
2018/03/06	1	46.00	0	0.00	45.70	1	5,480	0.02%
2018/03/05	1	46.40	10	46.88	46.00	-9	5,591	-0.16%
2018/03/01	1	48.05	0	0.00	47.90	1	5,780	0.02%
2018/02/23	0	0.00	1	48.50	48.10	-1	5,919	-0.02%
2018/02/21	0	0.00	1	47.90	47.35	-1	5,932	-0.02%
2018/02/08	3	47.15	0	0.00	46.65	3	5,879	0.05%
2018/02/07	0	0.00	3	48.00	47.50	-3	5,854	-0.05%
2018/02/06	9	45.68	0	0.00	45.45	9	5,802	0.16%
2018/02/05	1	50.50	0	0.00	50.40	1	5,682	0.02%
2018/01/31	2	53.30	4	53.38	53.10	-2	5,662	-0.04%
2018/01/26	0	0.00	1	52.00	52.00	-1	5,631	-0.02%
2018/01/25	4	50.88	5	51.70	51.50	-1	5,601	-0.02%
2018/01/24	4	53.58	0	0.00	53.60	4	5,447	0.07%
2018/01/23	1	53.10	0	0.00	53.20	1	5,431	0.02%
2018/01/22	3	55.23	2	55.65	55.50	1	5,397	0.02%
2018/01/19	11	54.39	2	54.60	54.80	9	5,567	0.16%
2018/01/18	2	55.95	1	56.50	55.80	1	5,535	0.02%
2018/01/17	1	57.00	2	56.20	56.50	-1	5,508	-0.02%
2018/01/16	8	57.55	14	58.11	58.50	-6	5,500	-0.11%
2018/01/15	5	58.10	0	0.00	57.00	5	5,450	0.09%
2018/01/12	0	0.00	1	58.50	58.50	-1	5,404	-0.02%
2018/01/11	5	56.98	0	0.00	56.70	5	5,356	0.09%
2018/01/09	0	0.00	3	60.00	60.20	-3	5,217	-0.06%
2018/01/08	9	59.12	8	59.49	59.10	1	5,159	0.02%
2018/01/05	2	62.35	0	0.00	62.10	2	5,055	0.04%
2018/01/04	1	63.00	1	63.50	63.50	0	4,963	0.00%
2018/01/03	8	63.74	7	63.83	63.40	1	4,910	0.02%
2018/01/02	3	63.10	14	61.90	63.90	-11	4,777	-0.23%