台虹 (8039)-元大-信義券商分點個股進出

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
52.2
漲跌
▼0.1
漲幅
-0.19%
成交量
800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: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-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義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
2024/05/27	22	54.86	24	53.78	54.40	-2	1,181	-0.17%
2024/05/22	5	53.30	5	53.20	53.90	0	1,149	0.00%
2024/05/15	10	52.50	11	51.60	51.40	-1	1,156	-0.09%
2024/05/13	7	52.01	7	52.17	52.30	0	1,157	0.00%
2024/05/09	20	52.43	20	52.32	52.30	0	1,111	0.00%
2024/05/08	28	53.51	28	53.74	53.30	0	1,092	0.00%
2024/05/07	14	52.30	15	52.49	53.20	-1	1,034	-0.10%
2024/05/03	14	51.91	14	51.25	50.80	0	959	0.00%
2024/05/02	8	52.01	8	51.65	51.90	0	947	0.00%
2024/04/30	34	52.14	34	51.37	51.50	0	949	0.00%
2024/04/29	14	51.60	15	52.30	52.50	-1	932	-0.11%
2024/04/18	21	48.50	21	48.43	48.25	0	769	0.00%
2024/04/17	20	48.44	20	48.73	48.75	0	787	0.00%
2024/04/15	0	0.00	4	47.95	47.90	-4	802	-0.50%
2024/04/12	4	47.93	0	0.00	48.00	4	814	0.49%
2024/04/09	4	48.60	6	48.04	48.00	-2	867	-0.23%
2024/03/19	0	45.75	0	0.00	45.60	0	1,355	0.00%
2024/03/11	0	45.25	0	0.00	45.20	0	1,344	0.00%
2024/03/08	0	45.95	0	0.00	45.00	0	1,343	0.00%
2024/03/05	2	45.75	0	0.00	45.75	2	1,309	0.15%
2024/03/04	3	45.65	3	45.60	45.65	0	1,300	0.00%
2024/02/21	3	47.45	3	47.10	47.00	0	1,222	0.00%
2024/02/05	1	47.70	2	48.03	48.10	-1	1,127	-0.09%
2024/02/02	0	47.80	1	47.60	47.65	-1	1,120	-0.09%
2024/01/26	0	0.00	5	47.86	47.80	-5	1,095	-0.46%
2024/01/25	0	0.00	10	47.79	47.80	-10	1,095	-0.91%
2024/01/24	23	49.09	26	48.59	48.45	-3	1,097	-0.27%
2024/01/23	7	48.60	12	48.22	48.40	-5	1,078	-0.46%
2024/01/22	9	48.29	0	0.00	47.90	9	1,064	0.85%
2024/01/19	0	0.00	12	47.67	47.85	-12	1,056	-1.14%
2024/01/18	9	47.78	11	47.90	47.90	-2	1,057	-0.19%
2024/01/16	18	47.93	21	47.62	47.70	-3	1,028	-0.29%
2024/01/15	61	47.45	58	47.91	47.85	3	1,022	0.29%
2024/01/12	30	47.37	31	47.01	46.95	-1	1,014	-0.10%
2024/01/11	3	47.30	3	47.50	47.75	0	1,003	0.00%
2024/01/09	0	0.00	4	46.85	47.00	-4	975	-0.41%
2024/01/08	2	46.38	9	46.28	46.05	-7	941	-0.74%
2024/01/05	7	47.06	9	46.84	46.35	-2	922	-0.22%
2024/01/04	11	47.19	7	46.45	46.30	4	898	0.45%
2024/01/03	4	48.13	2	48.15	47.90	2	864	0.23%
2024/01/02	26	48.75	31	48.39	48.50	-5	849	-0.59%
2023/12/29	30	49.81	32	49.19	49.05	-2	824	-0.24%
2023/12/28	22	49.93	20	49.64	49.90	2	779	0.26%
2023/12/27	30	47.84	8	49.16	50.80	22	683	3.22%
2023/12/26	30	47.54	29	47.25	47.10	1	453	0.22%
2023/12/25	0	0.00	36	44.87	45.00	-36	309	-11.65%
2023/12/22	2	43.35	0	0.00	43.25	2	287	0.70%
2023/12/21	0	0.00	2	43.33	43.25	-2	289	-0.69%
2023/12/20	0	0.00	3	42.80	42.75	-3	285	-1.05%
2023/12/18	5	43.60	7	43.26	43.40	-2	288	-0.69%
2023/12/15	4	43.95	4	43.45	43.40	0	293	0.00%
2023/12/14	0	0.00	5	43.10	43.20	-5	288	-1.73%
2023/12/13	0	0.00	4	42.68	42.70	-4	285	-1.40%
2023/12/12	1	42.60	0	0.00	42.55	1	290	0.34%
2023/12/11	2	42.68	0	0.00	42.65	2	293	0.68%
2023/12/08	1	42.75	0	0.00	42.65	1	294	0.34%
2023/12/07	1	42.85	4	42.83	42.80	-3	296	-1.01%
2023/12/06	1	42.95	0	0.00	42.95	1	301	0.33%
2023/12/05	11	43.21	15	42.98	42.95	-4	308	-1.30%
2023/12/04	2	43.15	0	0.00	43.10	2	319	0.63%
2023/11/28	0	0.00	1	42.60	42.70	-1	342	-0.29%
2023/11/27	0	0.00	4	42.50	42.30	-4	351	-1.14%
2023/11/21	0	0.00	2	42.35	42.40	-2	355	-0.56%
2023/11/15	2	42.15	8	42.08	42.15	-6	397	-1.51%
2023/11/13	0	0.00	2	41.50	41.80	-2	401	-0.50%
2023/11/10	0	0.00	1	41.45	41.65	-1	404	-0.25%
2023/11/09	0	0.00	1	41.75	41.75	-1	409	-0.24%
2023/11/08	0	0.00	3	41.90	42.00	-3	412	-0.73%
2023/11/07	2	41.65	0	0.00	41.85	2	415	0.48%
2023/11/02	3	41.58	0	0.00	41.30	3	422	0.71%
2023/10/31	0	0.00	10	41.64	41.55	-10	404	-2.47%
2023/10/27	0	0.00	3	41.80	41.85	-3	403	-0.74%
2023/10/26	6	42.33	8	42.16	42.10	-2	404	-0.49%
2023/10/23	1	41.15	6	41.02	40.95	-5	397	-1.26%
2023/10/20	0	0.00	1	41.10	41.15	-1	391	-0.26%
2023/10/19	1	41.80	0	0.00	41.50	1	388	0.26%
2023/10/18	1	41.55	2	41.55	42.05	-1	386	-0.26%
2023/10/17	1	42.35	5	42.59	42.30	-4	378	-1.06%
2023/10/06	0	0.00	1	42.65	42.95	-1	378	-0.26%
2023/10/05	3	42.97	3	42.88	42.90	0	376	0.00%
2023/10/04	0	0.00	1	42.35	42.45	-1	375	-0.27%
2023/10/03	2	42.90	4	42.79	42.70	-2	372	-0.54%
2023/09/28	6	42.83	0	0.00	42.65	6	384	1.56%
2023/09/26	1	42.70	4	42.45	42.60	-3	383	-0.78%
2023/09/22	1	42.55	0	0.00	42.70	1	379	0.26%
2023/09/20	0	0.00	2	43.85	43.30	-2	372	-0.54%
2023/09/19	0	0.00	4	44.05	44.15	-4	365	-1.09%
2023/09/18	4	44.35	21	44.21	44.30	-17	362	-4.69%
2023/09/15	1	43.90	0	0.00	44.50	1	359	0.28%
2023/09/11	0	0.00	3	43.50	44.10	-3	353	-0.85%
2023/09/08	0	0.00	1	43.95	44.00	-1	350	-0.29%
2023/09/07	0	0.00	1	44.55	44.60	-1	343	-0.29%
2023/09/06	0	0.00	2	44.10	44.35	-2	332	-0.60%
2023/09/05	1	44.00	0	0.00	44.20	1	328	0.30%
2023/09/04	2	43.93	0	0.00	44.05	2	323	0.62%
2023/09/01	0	0.00	2	44.05	43.75	-2	319	-0.63%
2023/08/31	2	43.58	2	43.70	43.80	0	320	0.00%
2023/08/28	1	42.50	1	42.25	42.35	0	312	0.00%
2023/08/24	22	43.96	24	43.00	43.15	-2	307	-0.65%
2023/08/23	2	42.80	2	43.30	43.50	0	294	0.00%
2023/08/22	4	42.48	5	42.61	42.80	-1	278	-0.36%
2023/08/18	0	0.00	3	41.90	41.80	-3	264	-1.14%
2023/08/16	0	0.00	3	42.02	42.20	-3	256	-1.17%
2023/08/14	17	42.42	20	42.08	42.35	-3	245	-1.22%
2023/08/11	0	0.00	3	42.75	42.90	-3	245	-1.22%
2023/08/10	24	42.35	0	0.00	42.45	24	241	9.93%
2023/08/09	13	43.08	13	43.04	42.70	0	237	0.00%
2023/08/08	0	0.00	2	42.90	42.90	-2	227	-0.88%
2023/08/02	7	42.01	0	0.00	42.10	7	223	3.13%
2023/07/31	2	42.25	6	41.82	42.05	-4	219	-1.82%
2023/07/28	2	42.20	3	41.83	41.90	-1	214	-0.47%
2023/07/27	7	43.00	6	42.50	42.55	1	215	0.47%
2023/07/26	0	0.00	1	41.85	42.05	-1	210	-0.48%
2023/07/25	0	0.00	4	41.70	41.70	-4	210	-1.90%
2023/07/24	6	42.33	5	41.50	41.70	1	212	0.47%
2023/07/21	1	41.95	1	42.30	42.30	0	205	0.00%
2023/07/19	5	42.64	6	42.01	42.30	-1	201	-0.50%
2023/07/18	3	42.27	3	42.85	42.90	0	198	0.00%
2023/07/07	2	41.43	0	0.00	41.40	2	192	1.04%
2023/07/04	1	43.80	2	43.60	43.70	-1	173	-0.58%
2023/06/21	0.2	43.60	0	0.00	43.60	0.2	167	0.12%
2023/06/20	2	43.70	2	43.70	43.70	0	167	0.02%
2023/06/19	5.1	44.19	7	43.75	43.65	-1.9	166	-1.14%
2023/06/14	5	42.70	7	42.81	42.75	-2	156	-1.28%
2023/06/13	4	42.60	6	42.60	42.50	-2	159	-1.25%
2023/06/12	5	42.40	7	42.45	42.50	-2	159	-1.25%
2023/06/09	9	42.67	13	42.66	42.50	-4	162	-2.46%
2023/06/08	4	42.74	6	42.75	42.65	-2	166	-1.20%
2023/06/07	2	42.65	3	42.70	42.75	-1	170	-0.59%
2023/06/06	0	0.00	10	43.00	42.70	-10	173	-5.78%
2023/06/05	6	42.25	3	42.28	42.25	3	172	1.73%
2023/06/02	5	42.30	2	42.25	42.25	3	172	1.74%
2023/06/01	6	42.43	5	42.40	42.40	1	172	0.58%
2023/05/31	0	0.00	4	42.36	42.45	-4	168	-2.37%
2023/05/29	5	42.31	2	42.20	42.35	3	167	1.79%
2023/05/26	5	42.32	3	42.35	42.35	2	166	1.20%
2023/05/23	1	42.10	0	0.00	42.35	1	168	0.59%
2023/05/19	2	42.23	0	0.00	42.30	2	167	1.19%
2023/05/18	3	42.47	2	42.40	42.40	1	167	0.60%
2023/05/17	0	0.00	7	42.22	42.55	-7	166	-4.21%
2023/05/16	1	41.80	0	0.00	41.70	1	162	0.61%
2023/05/12	0	0.00	1	42.10	42.10	-1	165	-0.61%
2023/05/08	2	42.00	0	0.00	41.95	2	162	1.23%
2023/05/05	2	42.20	0	0.00	42.05	2	161	1.24%
2023/05/04	2	42.03	0	0.00	42.30	2	163	1.23%
2023/05/03	0	0.00	1	42.55	42.55	-1	163	-0.61%
2023/04/28	0	42.10	0	0.00	42.00	0	154	0.00%
2023/04/27	2	41.55	0	41.60	42.55	2	153	1.30%
2023/04/26	2	41.83	0	0.00	41.90	2	150	1.33%
2023/04/25	5	41.95	12	41.83	41.95	-7	150	-4.67%
2023/04/06	1	42.30	0	0.00	42.60	1	136	0.73%
2023/03/29	2	42.90	2	42.80	42.50	0	137	0.00%
2023/03/28	1	42.85	2	42.75	42.75	-1	141	-0.71%
2023/03/27	1	43.00	1	43.10	43.15	0	143	0.00%
2023/03/24	3	42.70	4	42.63	42.90	-1	145	-0.69%
2023/03/20	0	0.00	1	41.80	41.75	-1	142	-0.70%
2023/03/09	1	42.80	0	0.00	42.90	1	123	0.81%
2023/03/08	0	0.00	1	43.70	43.85	-1	118	-0.85%
2023/03/06	3	42.78	0	0.00	42.60	3	106	2.80%
2023/03/03	0	0.00	2	42.58	42.55	-2	106	-1.89%
2023/03/01	0	42.75	0	0.00	42.55	0	108	0.00%
2023/02/22	0	0.00	1	42.30	42.30	-1	108	-0.92%
2023/02/20	10	42.00	0	0.00	42.15	10	111	8.94%
2023/02/13	0	0.00	1	41.85	41.75	-1	130	-0.76%
2023/01/17	1	41.05	0	0.00	41.10	1	161	0.62%
2023/01/16	1	41.15	0	0.00	41.20	1	165	0.60%
2022/12/23	1	41.05	0	0.00	41.00	1	212	0.47%
2022/12/14	1	41.90	1	41.70	41.60	0	215	0.00%
2022/12/07	1	41.55	0	0.00	41.55	1	222	0.45%
2022/12/05	1	42.90	0	0.00	42.90	1	225	0.44%
2022/12/01	0	0.00	1	42.95	42.95	-1	228	-0.44%
2022/11/29	2	41.80	2	41.93	42.10	0	229	0.00%
2022/11/18	5	42.33	2	42.10	42.20	3	239	1.25%
2022/11/17	0	0.00	4	42.04	42.35	-4	241	-1.66%
2022/11/16	0	0.00	2	42.03	41.75	-2	240	-0.83%
2022/11/04	2	41.18	0	0.00	41.25	2	232	0.86%
2022/11/02	0	0.00	1	41.85	40.80	-1	230	-0.43%
2022/10/26	0	0.00	1	40.30	40.00	-1	221	-0.45%
2022/09/26	0.1	40.45	0	0.00	39.50	0.1	252	0.05%
2022/09/19	1	41.00	0	0.00	41.20	1	256	0.39%
2022/09/07	1	40.50	0	0.00	40.55	1	257	0.39%
2022/08/22	3	41.57	0	0.00	41.50	3	256	1.17%
2022/08/17	2	41.30	0	0.00	41.40	2	261	0.77%
2022/08/16	3	41.45	0	0.00	41.40	3	261	1.15%
2022/08/15	5	41.30	0	0.00	41.35	5	263	1.90%
2022/08/09	2	40.48	0	0.00	40.50	2	281	0.71%
2022/08/05	2	40.85	0	0.00	40.95	2	285	0.70%
2022/07/19	0	0.00	4	42.86	43.20	-4	264	-1.51%
2022/07/18	0	0.00	3	43.13	43.00	-3	255	-1.17%
2022/07/12	1	41.25	0	0.00	41.25	1	243	0.41%
2022/07/07	1	41.05	0	0.00	41.95	1	237	0.42%
2022/07/06	1	42.85	0	0.00	41.75	1	233	0.43%
2022/07/05	3	42.85	0	0.00	43.15	3	227	1.32%
2022/07/01	2	44.13	0	0.00	43.65	2	218	0.91%
2022/06/23	0	0.00	2	44.20	44.25	-2	228	-0.87%
2022/05/30	0	0.00	1	47.30	47.05	-1	321	-0.31%
2022/05/24	2	46.70	0	0.00	46.55	2	334	0.60%
2022/03/16	0	0.00	2	43.65	43.50	-2	491	-0.41%
2022/03/09	0	0.00	2	44.85	44.85	-2	462	-0.43%
2022/03/08	0	0.00	1	44.75	45.15	-1	461	-0.22%
2022/03/03	0	0.00	1	46.30	46.30	-1	451	-0.22%
2022/02/22	1	46.40	0	0.00	46.10	1	453	0.22%
2022/02/18	0	0.00	1	46.15	46.10	-1	407	-0.25%
2022/02/15	0	0.00	4	46.01	45.95	-4	398	-1.00%
2022/02/10	2	46.80	0	0.00	46.75	2	397	0.50%
2022/01/25	0	0.00	2	46.28	46.15	-2	442	-0.45%
2022/01/24	0	0.00	2	45.93	46.45	-2	445	-0.45%
2022/01/20	0	0.00	1	46.85	47.00	-1	444	-0.22%
2022/01/06	2	46.90	0	0.00	47.15	2	463	0.43%
2021/12/29	5	47.54	5	47.59	47.55	0	455	0.00%
2021/12/20	3	45.90	3	45.75	45.80	0	470	0.00%
2021/12/15	2	46.15	2	46.15	46.10	0	477	0.00%
2021/12/14	12	46.85	7	46.56	46.50	5	479	1.04%
2021/12/13	8	46.47	3	46.50	47.15	5	480	1.04%
2021/12/10	10	46.12	4	46.14	46.05	6	488	1.23%
2021/12/09	10	46.70	4	46.09	46.15	6	491	1.22%
2021/12/08	3	46.97	2	46.68	46.65	1	489	0.20%
2021/12/06	2	47.45	2	47.08	46.95	0	489	0.00%
2021/12/03	5	47.40	5	47.32	47.20	0	496	0.00%
2021/12/02	2	47.25	0	0.00	46.70	2	500	0.40%
2021/12/01	5	47.19	2	47.13	47.20	3	501	0.60%
2021/11/30	2	47.40	0	0.00	47.45	2	506	0.40%
2021/11/29	18	46.79	18	47.03	46.80	0	510	0.00%
2021/11/26	2	47.20	0	0.00	47.10	2	519	0.38%
2021/11/19	8	46.13	0	0.00	46.10	8	531	1.50%
2021/11/18	2	46.40	0	0.00	46.15	2	538	0.37%
2021/11/16	0	0.00	2	46.35	46.25	-2	572	-0.35%
2021/11/15	1	45.85	0	0.00	46.20	1	584	0.17%
2021/11/11	1	45.30	0	0.00	45.25	1	634	0.16%
2021/11/10	6	45.50	1	45.50	45.45	5	652	0.77%
2021/11/09	2	44.83	0	0.00	45.05	2	678	0.29%
2021/11/08	3	45.63	0	0.00	45.20	3	714	0.42%
2021/11/05	4	47.39	0	0.00	47.20	4	700	0.57%
2021/11/04	0	0.00	7	47.69	48.25	-7	705	-0.99%
2021/11/02	1	47.05	0	0.00	46.95	1	719	0.14%
2021/11/01	0	0.00	2	47.30	47.45	-2	734	-0.27%
2021/10/29	5	47.64	0	0.00	47.65	5	754	0.66%
2021/10/28	10	47.40	0	0.00	47.45	10	812	1.23%
2021/10/27	3	46.90	0	0.00	47.20	3	837	0.36%
2021/10/22	2	47.10	0	0.00	46.85	2	944	0.21%
2021/10/20	0	0.00	1	46.90	46.95	-1	1,054	-0.09%
2021/10/19	0	0.00	1	46.65	46.70	-1	1,064	-0.09%
2021/10/15	0	0.00	2	45.85	45.95	-2	1,096	-0.18%
2021/10/07	2	45.40	2	45.43	45.65	0	1,543	0.00%
2021/10/06	5	44.99	0	0.00	44.40	5	1,574	0.32%
2021/10/05	5	43.41	0	0.00	45.00	5	1,595	0.31%
2021/10/04	2	44.30	0	0.00	44.05	2	1,613	0.12%
2021/09/30	2	45.65	0	0.00	46.25	2	1,626	0.12%
2021/09/29	2	46.10	0	0.00	46.20	2	1,647	0.12%
2021/09/28	2	46.95	15	46.86	47.00	-13	1,674	-0.78%
2021/09/14	0	0.00	2	47.28	47.85	-2	1,833	-0.11%
2021/09/08	2	46.85	0	0.00	46.70	2	1,901	0.11%
2021/09/07	2	47.55	1	47.95	47.40	1	1,905	0.05%
2021/09/03	3	48.87	0	0.00	48.80	3	1,927	0.16%
2021/09/01	0	0.00	2	49.35	49.60	-2	1,928	-0.10%
2021/08/31	1	47.55	2	47.70	48.00	-1	1,917	-0.05%
2021/08/26	0	0.00	1	49.20	47.95	-1	1,917	-0.05%
2021/08/25	0	0.00	3	48.28	48.50	-3	1,918	-0.16%
2021/08/24	0	0.00	2	47.80	47.75	-2	1,919	-0.10%
2021/08/23	0	0.00	1	47.20	47.20	-1	1,924	-0.05%
2021/08/20	4	46.83	0	0.00	46.45	4	1,924	0.21%
2021/08/19	6	48.05	0	0.00	47.50	6	1,907	0.31%
2021/08/18	0	0.00	1	49.50	49.00	-1	1,895	-0.05%
2021/08/17	0.3	48.60	1	48.00	47.95	-0.7	1,882	-0.04%
2021/08/12	2	52.90	0	0.00	52.80	2	1,831	0.11%
2021/08/09	1	54.80	0	0.00	54.20	1	1,833	0.05%
2021/08/06	1	55.20	2	55.00	55.00	-1	1,842	-0.05%
2021/08/04	0	54.30	0	0.00	53.90	0	1,925	0.00%
2021/08/03	1	54.00	0	0.00	53.90	1	1,950	0.05%
2021/08/02	0	0.00	1	55.30	55.30	-1	1,928	-0.05%
2021/07/28	0	0.00	2	56.80	57.30	-2	1,926	-0.10%
2021/07/26	0	0.00	3	57.10	57.90	-3	1,983	-0.15%
2021/07/21	2	53.25	0	0.00	53.40	2	2,043	0.10%
2021/07/19	1	55.00	2	56.00	55.00	-1	2,088	-0.05%
2021/07/15	4	58.10	3	56.70	56.40	1	2,098	0.05%
2021/07/14	2	57.70	9	57.33	58.90	-7	1,918	-0.36%
2021/07/13	0	0.00	1	56.60	55.40	-1	1,794	-0.06%
2021/07/07	1	55.20	0	0.00	55.10	1	1,764	0.06%
2021/07/02	0	0.00	1	54.10	53.60	-1	1,794	-0.06%
2021/06/28	0	0.00	3	53.90	53.50	-3	1,819	-0.16%
2021/06/24	1	52.60	0	0.00	52.40	1	1,811	0.06%
2021/06/11	0	0.00	4	49.44	49.95	-4	1,738	-0.23%
2021/06/04	4	47.70	0	0.00	47.70	4	1,825	0.22%
2021/05/31	0	0.00	1	48.40	48.70	-1	1,946	-0.05%
2021/05/28	3	47.30	0	0.00	47.50	3	1,945	0.15%
2021/05/25	1	47.00	2	46.83	46.75	-1	2,026	-0.05%
2021/05/19	3	45.92	0	0.00	45.50	3	2,050	0.15%
2021/05/17	5	44.42	0	0.00	43.80	5	2,032	0.25%
2021/05/14	4	46.28	0	0.00	46.25	4	2,004	0.20%
2021/05/12	2	46.35	1	48.15	45.75	1	1,925	0.05%
2021/05/11	4	48.93	0	0.00	48.15	4	1,886	0.21%
2021/05/10	1	50.30	0	0.00	50.10	1	1,847	0.05%
2021/05/07	1	50.90	0	0.00	51.00	1	1,824	0.05%
2021/05/05	4	51.63	0	0.00	50.70	4	1,787	0.22%
2021/05/04	3	51.93	0	0.00	51.50	3	1,751	0.17%
2021/05/03	4	54.08	0	0.00	53.20	4	1,696	0.24%
2021/04/29	0	0.00	3	59.00	58.00	-3	1,640	-0.18%
2021/04/27	0	0.00	2	56.95	57.00	-2	1,527	-0.13%
2021/04/26	0	0.00	11	55.40	55.80	-11	1,482	-0.74%
2021/04/21	0	0.00	2	55.40	55.20	-2	1,430	-0.14%
2021/04/16	0	0.00	1	52.70	53.00	-1	1,362	-0.07%
2021/04/14	2	51.95	0	0.00	52.30	2	1,395	0.14%
2021/04/13	2	53.05	0	0.00	52.70	2	1,401	0.14%
2021/04/12	3	53.83	2	53.80	53.70	1	1,393	0.07%
2021/04/09	9	54.63	0	0.00	54.50	9	1,376	0.65%
2021/04/08	0	0.00	4	55.23	54.90	-4	1,348	-0.30%
2021/04/07	2	53.20	2	53.60	53.60	0	1,293	0.00%
2021/04/06	3	52.93	0	0.00	52.80	3	1,270	0.24%
2021/04/01	3	53.33	0	0.00	53.20	3	1,258	0.24%
2021/03/26	0	0.00	1	52.20	52.20	-1	1,236	-0.08%
2021/03/23	0	0.00	1	52.60	52.60	-1	1,242	-0.08%
2021/03/22	3	51.77	0	0.00	52.20	3	1,236	0.24%
2021/03/11	3	50.50	0	0.00	51.00	3	1,220	0.25%
2021/03/09	2	50.33	0	0.00	50.40	2	1,179	0.17%
2021/03/05	0	0.00	10	51.81	51.50	-10	1,130	-0.88%
2021/02/26	3	51.90	0	0.00	52.10	3	1,193	0.25%
2021/02/24	0	0.00	1	53.20	53.30	-1	1,217	-0.08%
2021/02/18	0	0.00	0	52.70	53.00	0	1,275	0.00%
2021/01/22	0	0.00	2	53.10	53.10	-2	1,636	-0.12%
2021/01/21	0	0.00	1	51.90	51.60	-1	1,624	-0.06%
2021/01/20	0	0.00	1	52.60	51.80	-1	1,626	-0.06%
2021/01/18	0	0.00	1	52.40	53.20	-1	1,605	-0.06%
2021/01/14	0	54.40	0	0.00	54.60	0	1,558	0.00%
2021/01/13	2	53.90	0	0.00	53.80	2	1,557	0.13%
2021/01/12	1	54.30	0	0.00	53.80	1	1,553	0.06%
2021/01/07	1	56.30	6	55.90	55.60	-5	1,538	-0.33%
2021/01/06	0	55.20	3	55.23	55.10	-3	1,514	-0.20%
2021/01/05	2	54.35	0	0.00	54.50	2	1,484	0.13%
2020/12/30	0	0.00	6	54.40	54.30	-6	1,477	-0.41%
2020/12/28	6	54.90	0	0.00	54.90	6	1,489	0.40%
2020/12/25	0	0.00	2	55.30	54.90	-2	1,488	-0.13%
2020/12/23	0	0.00	6	53.42	53.80	-6	1,443	-0.42%
2020/12/22	0	0.00	2	54.10	53.30	-2	1,461	-0.14%
2020/12/15	1	54.40	0	0.00	54.30	1	1,498	0.07%
2020/12/09	3	55.43	0	0.00	56.00	3	1,485	0.20%
2020/12/02	1	55.50	0	0.00	55.50	1	1,463	0.07%
2020/11/24	1	57.10	0	0.00	55.20	1	1,323	0.08%
2020/11/18	1	55.40	2	55.70	55.50	-1	1,245	-0.08%
2020/11/17	3	56.07	40	55.88	55.90	-37	1,233	-3.00%
2020/11/16	2	56.20	0	0.00	56.40	2	1,285	0.16%
2020/11/12	0	0.00	21	54.72	55.00	-21	1,330	-1.58%
2020/11/10	3	54.30	0	0.00	54.10	3	1,414	0.21%
2020/11/09	5	54.56	0	0.00	54.00	5	1,473	0.34%
2020/11/06	5	54.00	0	0.00	54.10	5	1,532	0.33%
2020/11/05	10	54.20	20	54.00	54.10	-10	1,566	-0.64%
2020/11/02	0	0.00	8	51.40	51.50	-8	1,731	-0.46%
2020/10/30	50	50.63	31	50.65	50.10	19	1,731	1.10%
2020/10/29	0	0.00	30	49.07	49.40	-30	1,718	-1.75%
2020/10/27	0	0.00	1	50.40	50.40	-1	1,783	-0.06%
2020/10/26	0	0.00	1	50.50	50.50	-1	1,807	-0.06%
2020/10/23	0	0.00	2	50.20	50.70	-2	1,825	-0.11%
2020/10/19	2	50.20	0	0.00	50.50	2	2,000	0.10%
2020/10/16	2	49.98	0	0.00	49.75	2	2,096	0.10%
2020/09/25	0	0.00	3	49.30	48.35	-3	3,229	-0.09%
2020/09/23	0	0.00	2	50.20	50.10	-2	3,308	-0.06%
2020/09/22	13	50.58	0	0.00	50.10	13	3,321	0.39%
2020/09/17	51	52.20	1	52.10	52.20	50	3,342	1.50%
2020/09/15	0	0.00	3	51.50	51.80	-3	3,358	-0.09%
2020/09/11	0	0.00	35	50.56	50.50	-35	3,409	-1.03%
2020/09/10	1	51.10	6	51.87	51.20	-5	3,408	-0.15%
2020/09/09	40	51.56	1	52.00	51.90	39	3,406	1.14%
2020/09/08	0	0.00	2	51.10	50.90	-2	3,408	-0.06%
2020/09/07	1	50.70	0	0.00	50.20	1	3,419	0.03%
2020/09/03	1	52.20	0	0.00	52.00	1	3,417	0.03%
2020/09/02	0	0.00	2	52.20	51.80	-2	3,422	-0.06%
2020/08/31	2	51.90	0	0.00	51.60	2	3,522	0.06%
2020/08/27	8	52.95	8	51.90	51.90	0	3,533	0.00%
2020/08/26	2	52.80	52	53.53	53.40	-50	3,529	-1.42%
2020/08/25	0	0.00	18	52.60	52.10	-18	3,516	-0.51%
2020/08/24	0	0.00	62	51.82	52.20	-62	3,516	-1.76%
2020/08/21	5	51.80	0	0.00	52.00	5	3,520	0.14%
2020/08/20	33	49.83	2	51.68	50.50	31	3,527	0.88%
2020/08/19	3	54.73	0	0.00	53.90	3	3,463	0.09%
2020/08/18	1	55.10	3	56.70	56.70	-2	3,414	-0.06%
2020/08/17	101	55.99	2	57.40	57.00	99	3,336	2.97%	大買/
2020/08/14	3	53.40	0	0.00	54.70	3	3,213	0.09%
2020/08/13	4	53.40	3	54.13	54.30	1	3,181	0.03%
2020/08/12	0	0.00	7	53.26	53.50	-7	3,112	-0.22%
2020/08/11	5	51.28	0	0.00	51.50	5	3,057	0.16%
2020/08/10	3	51.30	2	51.90	51.90	1	3,023	0.03%
2020/08/07	8	52.01	4	52.43	51.60	4	2,997	0.13%
2020/08/06	0	0.00	4	54.15	53.70	-4	2,945	-0.14%
2020/08/05	2	51.70	0	0.00	51.50	2	2,844	0.07%
2020/08/04	5	50.86	0	0.00	51.20	5	2,873	0.17%
2020/08/03	5	50.46	0	0.00	50.10	5	2,890	0.17%
2020/07/31	1	51.50	0	0.00	51.30	1	2,899	0.03%
2020/07/28	1	52.50	0	0.00	51.10	1	2,907	0.03%
2020/07/27	2	53.05	51	52.71	52.50	-49	2,887	-1.70%
2020/07/24	10	54.80	150	52.83	52.70	-140	2,897	-4.83%	大賣/鉅額交易
2020/07/23	0	0.00	1	55.50	55.40	-1	2,847	-0.04%
2020/07/22	1	57.30	0	0.00	56.30	1	2,817	0.04%
2020/07/21	50	55.92	144	55.33	56.50	-94	2,727	-3.45%	大賣/
2020/07/20	1	50.60	1	52.00	53.50	0	2,554	0.00%
2020/07/16	0	0.00	30	52.70	53.50	-30	2,482	-1.21%
2020/07/15	3	52.80	50	53.67	53.00	-47	2,559	-1.84%
2020/07/14	0	0.00	80	54.66	55.30	-80	2,559	-3.13%
2020/07/13	0	0.00	6	55.43	55.70	-6	2,498	-0.24%
2020/07/10	5	52.84	0	0.00	53.90	5	2,402	0.21%
2020/07/09	1	53.80	6	53.75	53.70	-5	2,302	-0.22%
2020/07/08	13	53.40	2	53.30	53.30	11	2,217	0.50%
2020/07/07	51	51.00	9	49.78	49.00	42	2,049	2.05%
2020/07/03	5	50.48	2	49.95	50.60	3	1,985	0.15%
2020/07/02	92	49.61	2	49.83	49.75	90	1,963	4.58%
2020/07/01	0	0.00	1	49.30	48.90	-1	1,941	-0.05%
2020/06/30	5	49.00	0	0.00	49.00	5	1,921	0.26%
2020/06/18	4	47.70	0	0.00	47.80	4	1,949	0.21%
2020/06/17	0	0.00	1	47.10	46.60	-1	1,938	-0.05%
2020/06/09	2	46.63	0	0.00	46.50	2	2,251	0.09%
2020/06/08	1	47.80	4	47.05	46.80	-3	2,309	-0.13%
2020/06/03	2	47.10	0	0.00	47.40	2	2,368	0.08%
2020/06/02	0	0.00	15	47.57	47.25	-15	2,401	-0.62%
2020/05/18	2	47.63	0	0.00	46.45	2	2,944	0.07%
2020/05/14	0	0.00	30	48.00	48.05	-30	3,098	-0.97%
2020/05/13	0	0.00	1	48.95	49.70	-1	3,138	-0.03%
2020/05/12	0	0.00	15	49.03	48.50	-15	3,147	-0.48%
2020/05/11	89	50.26	0	0.00	49.40	89	3,181	2.80%
2020/05/08	0	0.00	10	48.40	48.90	-10	3,149	-0.32%
2020/05/07	0	0.00	4	48.00	48.05	-4	3,155	-0.13%
2020/05/05	0	0.00	1	47.60	47.05	-1	3,154	-0.03%
2020/04/30	0	0.00	1	47.15	46.75	-1	3,201	-0.03%
2020/04/28	1	45.85	0	0.00	45.90	1	3,248	0.03%
2020/04/22	1	45.05	0	0.00	45.30	1	3,348	0.03%
2020/04/21	2	45.10	0	0.00	45.10	2	3,371	0.06%
2020/04/20	1	45.85	0	0.00	47.60	1	3,343	0.03%
2020/04/17	4	46.15	0	0.00	45.90	4	3,266	0.12%
2020/04/16	0	0.00	1	45.10	45.05	-1	3,251	-0.03%
2020/04/15	0	0.00	2	45.35	45.30	-2	3,309	-0.06%
2020/04/14	3	45.55	6	45.47	45.60	-3	3,358	-0.09%
2020/04/08	25	45.86	0	0.00	46.05	25	3,789	0.66%
2020/04/07	40	43.82	6	44.35	45.55	34	3,776	0.90%
2020/03/30	0	0.00	3	40.62	42.20	-3	3,962	-0.08%
2020/03/27	1	41.75	1	42.10	41.55	0	4,000	0.00%
2020/03/24	1	40.00	0	0.00	40.60	1	3,911	0.03%
2020/03/20	9	37.45	0	0.00	38.50	9	3,885	0.23%
2020/03/19	11	37.37	0	0.00	35.60	11	3,858	0.29%
2020/03/18	5	41.10	0	0.00	39.55	5	3,799	0.13%
2020/03/17	9	40.96	0	0.00	41.00	9	3,789	0.24%
2020/03/16	0	0.00	1	43.60	42.40	-1	3,815	-0.03%
2020/03/13	19	42.88	2	43.30	44.30	17	3,806	0.45%
2020/03/12	17	46.29	120	48.02	46.90	-103	3,729	-2.76%	大賣/鉅額交易
2020/03/11	27	51.49	8	50.19	49.80	19	3,679	0.52%
2020/03/10	74	50.23	4	50.31	51.40	70	3,683	1.90%
2020/03/09	37	50.01	363	50.14	49.25	-326	3,629	-8.98%	大賣/鉅額交易
2020/03/06	7	51.61	7	51.94	52.20	0	3,593	0.00%
2020/03/05	3	51.73	9	52.08	51.40	-6	3,579	-0.17%
2020/03/04	6	50.82	9	51.33	51.80	-3	3,644	-0.08%
2020/03/03	5	50.13	13	50.23	51.30	-8	3,653	-0.22%
2020/03/02	10	48.04	2	47.98	48.15	8	3,540	0.23%
2020/02/27	4	48.18	14	47.95	47.00	-10	3,462	-0.29%
2020/02/26	6	47.36	6	47.35	47.30	0	3,377	0.00%
2020/02/25	2	46.78	1	47.10	47.10	1	3,358	0.03%
2020/02/24	7	46.94	4	46.94	46.90	3	3,344	0.09%
2020/02/20	2	46.88	1	47.10	47.30	1	3,318	0.03%
2020/02/18	9	45.83	5	45.95	45.65	4	3,287	0.12%
2020/02/17	54	46.29	0	0.00	45.60	54	3,230	1.67%
2020/02/14	2	45.20	2	45.30	45.20	0	3,117	0.00%
2020/02/13	1	43.40	0	0.00	43.55	1	3,057	0.03%
2020/02/12	100	43.79	2	43.95	44.10	98	3,025	3.24%
2020/02/10	1	41.25	1	41.60	41.70	0	2,947	0.00%
2020/02/07	0	0.00	3	42.80	42.50	-3	2,921	-0.10%
2020/02/05	12	42.86	0	0.00	42.70	12	2,861	0.42%
2020/02/03	15	40.73	0	0.00	42.50	15	2,790	0.54%
2020/01/31	2	45.45	0	0.00	44.90	2	2,730	0.07%
2020/01/30	50	47.64	4	46.56	45.90	46	2,698	1.70%
2020/01/20	1	50.50	15	50.23	51.00	-14	2,644	-0.53%
2020/01/17	2	50.05	0	0.00	50.00	2	2,622	0.08%
2020/01/16	10	50.48	0	0.00	50.40	10	2,585	0.39%
2020/01/15	10	51.09	25	50.70	50.60	-15	2,574	-0.58%
2020/01/14	3	52.00	7	51.80	52.20	-4	2,532	-0.16%
2020/01/13	1	51.60	7	52.49	51.80	-6	2,492	-0.24%
2020/01/10	1	51.30	5	52.00	52.00	-4	2,466	-0.16%
2020/01/09	23	51.12	1	51.50	51.60	22	2,424	0.91%
2020/01/08	21	50.21	2	50.30	51.20	19	2,356	0.81%
2020/01/07	100	49.99	12	49.66	50.80	88	2,286	3.85%
2020/01/06	16	51.29	1	52.30	50.50	15	2,209	0.68%
2020/01/03	22	50.99	5	51.02	51.40	17	2,094	0.81%
2020/01/02	3	50.07	3	49.58	50.70	0	2,034	0.00%
2019/12/31	0	0.00	3	48.00	48.00	-3	1,932	-0.16%
2019/12/30	31	47.92	0	0.00	47.70	31	1,901	1.63%
2019/12/27	0	0.00	18	47.76	48.00	-18	1,842	-0.98%
2019/12/26	1	48.55	8	48.56	47.00	-7	1,792	-0.39%
2019/12/25	35	47.48	1	46.80	46.70	34	1,691	2.01%
2019/12/24	0	0.00	7	46.49	46.95	-7	1,676	-0.42%
2019/12/18	0	0.00	1	45.90	46.00	-1	1,718	-0.06%
2019/12/17	1	46.20	0	0.00	45.95	1	1,727	0.06%
2019/12/16	0	0.00	1	46.50	46.35	-1	1,714	-0.06%
2019/12/13	0	0.00	32	45.87	46.00	-32	1,702	-1.88%
2019/12/12	0	0.00	23	46.58	46.55	-23	1,694	-1.36%
2019/12/11	19	46.97	6	46.42	46.95	13	1,671	0.78%
2019/12/10	1	45.65	0	0.00	45.50	1	1,655	0.06%
2019/12/09	0	0.00	47	45.26	45.05	-47	1,616	-2.91%
2019/12/06	0	0.00	10	45.55	45.55	-10	1,601	-0.62%
2019/12/05	7	45.96	0	0.00	46.40	7	1,587	0.44%
2019/12/03	30	45.80	0	0.00	45.65	30	1,605	1.87%
2019/12/02	32	44.89	1	45.20	45.75	31	1,583	1.96%
2019/11/29	3	45.57	17	46.34	44.85	-14	1,569	-0.89%
2019/11/28	2	44.00	10	45.02	45.35	-8	1,469	-0.54%
2019/11/21	5	42.80	0	0.00	42.90	5	1,426	0.35%
2019/11/12	0	0.00	6	43.71	44.10	-6	1,487	-0.40%
2019/11/01	1	43.45	0	0.00	44.20	1	1,706	0.06%
2019/10/29	0	0.00	1	43.65	43.25	-1	2,322	-0.04%
2019/10/28	1	43.80	0	0.00	43.50	1	2,414	0.04%
2019/10/21	0	0.00	1	42.05	42.05	-1	2,655	-0.04%
2019/10/17	0	0.00	2	41.40	41.55	-2	2,765	-0.07%
2019/10/16	0	0.00	1	41.60	41.45	-1	2,816	-0.04%
2019/10/15	2	41.40	0	0.00	41.35	2	2,816	0.07%
2019/10/09	0	0.00	5	40.80	41.45	-5	2,840	-0.18%
2019/10/08	13	41.07	22	41.18	41.20	-9	2,829	-0.32%
2019/10/07	2	42.90	0	0.00	42.90	2	2,770	0.07%
2019/10/04	0	0.00	10	43.70	43.70	-10	2,803	-0.36%
2019/10/01	1	43.00	0	0.00	42.85	1	2,816	0.04%
2019/09/26	0	0.00	2	44.00	44.00	-2	2,823	-0.07%
2019/09/23	4	45.03	52	44.84	44.85	-48	2,876	-1.67%
2019/09/18	0	0.00	1	44.45	44.25	-1	2,870	-0.03%
2019/09/17	0	0.00	30	45.13	44.70	-30	2,876	-1.04%
2019/09/12	0	0.00	3	44.62	45.55	-3	2,903	-0.10%
2019/09/09	3	43.27	0	0.00	43.10	3	2,948	0.10%
2019/09/06	1	43.95	0	0.00	43.85	1	2,960	0.03%
2019/09/05	0	0.00	6	44.90	45.10	-6	2,949	-0.20%
2019/09/03	31	44.91	0	0.00	44.30	31	2,970	1.04%
2019/08/29	0	0.00	0	43.40	43.60	0	2,927	0.00%
2019/08/28	8	42.42	2	42.55	42.35	6	2,922	0.21%
2019/08/22	211	43.51	0	0.00	43.45	211	3,070	6.87%	大買/鉅額交易
2019/08/20	0	0.00	5	42.18	42.05	-5	3,043	-0.16%
2019/08/08	2	41.65	0	0.00	41.30	2	3,127	0.06%
2019/08/06	1	40.60	1	40.80	41.05	0	3,194	0.00%
2019/08/05	6	41.54	6	41.63	41.15	0	3,210	0.00%
2019/08/02	2	42.25	0	0.00	42.15	2	3,233	0.06%
2019/08/01	7	46.26	1	46.80	44.90	6	3,228	0.19%
2019/07/31	11	47.78	2	47.90	48.50	9	3,101	0.29%
2019/07/30	5	47.14	0.1	46.70	46.75	4.9	2,981	0.16%
2019/07/29	4	46.35	0	0.00	45.55	4	3,047	0.13%
2019/07/26	2	46.95	0	0.00	46.95	2	3,298	0.06%
2019/07/25	24	46.83	0	0.00	47.10	24	3,429	0.70%
2019/07/23	0	0.00	2	44.95	46.90	-2	3,335	-0.06%
2019/07/22	0	0.00	1	44.45	44.75	-1	3,261	-0.03%
2019/07/19	0	0.00	5	44.50	44.75	-5	3,225	-0.16%
2019/07/18	0	0.00	1	43.50	43.15	-1	3,142	-0.03%
2019/07/10	0	0.00	2	42.00	42.10	-2	3,119	-0.06%
2019/07/09	1	40.50	0	0.00	40.00	1	3,085	0.03%
2019/07/04	0	0.00	1	40.90	40.80	-1	3,099	-0.03%
2019/07/02	2	41.33	1	42.50	41.30	1	3,099	0.03%
2019/06/27	1	42.65	0	0.00	42.90	1	3,112	0.03%
2019/06/24	0	0.00	1	41.90	42.40	-1	3,099	-0.03%
2019/06/21	0	0.00	43	42.90	41.50	-43	3,086	-1.39%
2019/06/20	1	42.40	0	0.00	42.40	1	3,060	0.03%
2019/06/19	43	41.54	3	41.58	42.20	40	3,052	1.31%
2019/06/18	2	40.95	0	0.00	41.00	2	3,025	0.07%
2019/06/14	0	0.00	40	40.11	40.45	-40	2,978	-1.34%
2019/06/03	0	0.00	3	37.85	37.65	-3	2,847	-0.11%
2019/05/31	42	38.69	3	38.83	38.65	39	2,836	1.37%
2019/05/30	4	37.93	1	37.80	38.80	3	2,755	0.11%
2019/05/29	1	37.50	1	37.25	37.25	0	2,705	0.00%
2019/05/28	1	37.20	0	0.00	37.25	1	2,693	0.04%
2019/05/27	0	0.00	1	37.60	37.70	-1	2,691	-0.04%
2019/05/23	1	38.80	0	0.00	38.50	1	2,694	0.04%
2019/05/22	1	40.10	0	0.00	40.15	1	2,786	0.04%
2019/05/21	0	0.00	1	40.30	40.80	-1	2,839	-0.04%
2019/05/20	0	0.00	1	42.80	40.85	-1	2,880	-0.03%
2019/05/16	2	46.25	2	45.35	43.65	0	2,886	0.00%
2019/05/14	1	45.45	4	44.11	45.55	-3	2,828	-0.11%
2019/05/13	0	0.00	1	45.95	45.40	-1	2,759	-0.04%
2019/05/10	4	46.45	4	47.15	46.70	0	2,708	0.00%
2019/05/09	1	47.05	1	47.35	46.95	0	2,664	0.00%
2019/05/08	1	47.25	1	47.35	47.60	0	2,606	0.00%
2019/05/07	0	0.00	1	46.95	46.50	-1	2,506	-0.04%
2019/05/06	3	46.17	12	46.25	45.55	-9	2,362	-0.38%
2019/05/03	3	45.23	2	45.24	45.85	1	2,244	0.04%
2019/05/02	3	41.65	2	43.25	43.25	1	1,987	0.05%
2019/04/25	1	40.10	1	40.15	40.30	0	1,826	0.00%
2019/04/24	1	40.30	1	39.95	39.95	0	1,836	0.00%
2019/04/16	3	40.60	1	40.50	40.10	2	1,845	0.11%
2019/04/15	0	0.00	2	40.08	40.15	-2	1,886	-0.11%
2019/04/12	0	0.00	2	39.70	39.70	-2	1,928	-0.10%
2019/04/11	2	40.00	0	0.00	39.95	2	1,932	0.10%
2019/04/10	0	0.00	1	40.00	39.95	-1	1,926	-0.05%
2019/04/09	1	39.85	5	40.00	39.70	-4	1,908	-0.21%
2019/04/08	2	39.85	0	0.00	40.20	2	1,897	0.11%
2019/04/02	5	39.84	0	0.00	39.70	5	1,852	0.27%
2019/04/01	2	39.40	0	0.00	39.40	2	1,813	0.11%
2019/03/19	1	38.50	0	0.00	38.50	1	1,807	0.06%
2019/03/15	0	0.00	1	38.10	38.10	-1	1,801	-0.06%
2019/03/13	0	0.00	2	37.75	37.65	-2	1,863	-0.11%
2019/03/08	0	0.00	1	36.90	37.55	-1	2,004	-0.05%
2019/03/07	1	37.50	1	38.00	37.05	0	2,022	0.00%
2019/03/04	0	0.00	1	38.40	38.65	-1	2,109	-0.05%
2019/02/27	2	37.83	0	0.00	37.90	2	2,101	0.10%
2019/02/22	1	38.50	0	0.00	38.50	1	2,218	0.05%
2019/02/21	1	39.05	1	38.90	38.75	0	2,223	0.00%
2019/02/20	0	0.00	7	38.32	38.30	-7	2,178	-0.32%
2019/02/19	5	38.60	1	38.70	38.50	4	2,193	0.18%
2019/02/18	7	37.91	0	0.00	38.05	7	2,119	0.33%
2019/02/15	0	0.00	1	36.40	36.40	-1	2,047	-0.05%
2019/02/14	1	36.30	1	36.30	36.50	0	2,040	0.00%
2019/01/30	3	36.97	0	0.00	36.50	3	1,972	0.15%
2019/01/29	1	36.50	0	0.00	36.85	1	1,941	0.05%
2019/01/24	2	36.95	7	36.94	36.20	-5	1,900	-0.26%
2019/01/23	0	0.00	2	36.15	36.60	-2	1,855	-0.11%
2019/01/22	0	0.00	1	35.60	35.65	-1	1,822	-0.05%
2019/01/18	1	34.60	0	0.00	34.60	1	1,841	0.05%
2019/01/16	3	34.92	0	0.00	35.00	3	1,877	0.16%
2018/12/18	0	0.00	1	35.40	35.40	-1	1,898	-0.05%
2018/12/07	0	0.00	5	34.80	34.80	-5	1,881	-0.27%
2018/12/03	9	38.16	0	0.00	37.85	9	1,900	0.47%
2018/11/27	0	0.00	2	35.45	35.50	-2	1,735	-0.12%
2018/11/23	5	34.80	0	0.00	34.65	5	1,715	0.29%
2018/11/22	0	0.00	2	35.20	35.35	-2	1,694	-0.12%
2018/11/21	2	35.65	0	0.00	36.35	2	1,610	0.12%
2018/11/20	0	0.00	1	35.05	35.40	-1	1,546	-0.06%
2018/11/19	1	36.10	0	0.00	35.45	1	1,518	0.07%
2018/11/14	0	0.00	1	33.60	33.35	-1	1,352	-0.07%
2018/11/01	0	0.00	2	31.40	31.70	-2	1,544	-0.13%
2018/10/31	0	0.00	2	30.55	30.15	-2	1,589	-0.13%
2018/10/29	2	29.75	0	0.00	29.80	2	1,630	0.12%
2018/10/25	2	30.55	0	0.00	30.10	2	1,655	0.12%
2018/10/22	0	0.00	2	33.90	33.70	-2	1,675	-0.12%
2018/10/12	1	30.10	0	0.00	30.30	1	1,691	0.06%
2018/10/09	1	32.65	0	0.00	32.50	1	1,613	0.06%
2018/10/05	2	33.00	0	0.00	33.00	2	1,608	0.12%
2018/10/01	0	0.00	4	34.50	34.50	-4	1,556	-0.26%
2018/09/28	6	33.55	0	0.00	33.10	6	1,532	0.39%
2018/09/26	0	0.00	2	34.80	34.65	-2	1,498	-0.13%
2018/09/25	0	0.00	2	34.90	34.85	-2	1,500	-0.13%
2018/09/18	2	34.30	0	0.00	34.00	2	1,493	0.13%
2018/09/14	0	0.00	2	35.50	35.70	-2	1,486	-0.13%
2018/09/12	2	34.33	0	0.00	34.75	2	1,492	0.13%
2018/09/11	0	0.00	2	35.40	35.60	-2	1,507	-0.13%
2018/09/10	2	34.30	0	0.00	34.50	2	1,524	0.13%
2018/09/06	0	0.00	5	40.03	39.60	-5	1,456	-0.34%
2018/09/03	1	42.10	1	41.70	41.40	0	1,451	0.00%
2018/08/31	1	41.40	0	0.00	41.50	1	1,462	0.07%
2018/08/28	4	41.94	0	0.00	41.65	4	1,483	0.27%
2018/08/27	1	41.60	1	41.40	41.45	0	1,517	0.00%
2018/08/20	0	0.00	1	40.90	40.90	-1	1,655	-0.06%
2018/08/13	1	43.95	1	43.50	42.65	0	1,765	0.00%
2018/08/09	1	44.35	0	0.00	44.35	1	1,779	0.06%
2018/08/08	0	0.00	2	46.60	46.15	-2	1,763	-0.11%
2018/08/07	2	45.65	15	45.85	45.70	-13	1,701	-0.76%
2018/08/02	4	44.80	0	0.00	44.10	4	1,814	0.22%
2018/08/01	1	44.30	1	44.85	44.80	0	1,841	0.00%
2018/07/30	1	42.50	0	0.00	42.40	1	1,816	0.06%
2018/07/27	0	0.00	2	42.48	42.40	-2	1,853	-0.11%
2018/07/18	0	0.00	10	45.00	44.80	-10	1,945	-0.51%
2018/07/10	0	0.00	10	42.10	42.00	-10	1,945	-0.51%
2018/07/04	0	0.00	1	42.20	42.75	-1	1,945	-0.05%
2018/06/25	0	0.00	5.2	42.29	41.60	-5.2	1,996	-0.26%
2018/06/21	5	42.50	0	0.00	42.70	5	1,985	0.25%
2018/06/13	0	0.00	10	45.00	45.80	-10	1,947	-0.51%
2018/06/04	1	46.75	13	46.28	46.65	-12	2,044	-0.59%
2018/05/31	1	45.20	1	45.10	45.10	0	1,973	0.00%
2018/05/23	5	45.00	1	45.25	44.60	4	1,941	0.21%
2018/05/21	0	0.00	5	45.25	45.90	-5	1,897	-0.26%
2018/05/18	0	0.00	10	45.30	45.00	-10	1,863	-0.54%
2018/05/17	0	0.00	1	44.15	44.00	-1	1,840	-0.05%
2018/05/15	0	0.00	1	43.80	44.50	-1	1,858	-0.05%
2018/05/14	2	43.40	0	0.00	43.65	2	1,945	0.10%
2018/05/11	20	43.80	0	0.00	43.35	20	1,951	1.02%
2018/05/10	47	43.75	2	44.35	43.60	45	1,905	2.36%
2018/05/09	1	41.55	1	41.45	41.10	0	1,795	0.00%
2018/05/04	2	40.80	0	0.00	40.70	2	1,795	0.11%
2018/05/03	2	40.20	0	0.00	39.95	2	1,790	0.11%
2018/05/02	2	39.65	2	39.60	39.60	0	1,903	0.00%
2018/04/27	2	39.00	0	0.00	38.55	2	1,996	0.10%
2018/04/25	2	40.00	0	0.00	40.15	2	2,124	0.09%
2018/04/23	2	42.15	0	0.00	42.10	2	2,218	0.09%
2018/04/16	0	0.00	3	42.75	42.40	-3	2,523	-0.12%
2018/04/12	1	42.70	0	0.00	43.45	1	2,718	0.04%
2018/04/03	0	0.00	1	43.05	42.95	-1	3,255	-0.03%
2018/03/31	2	43.75	0	0.00	43.45	2	3,765	0.05%
2018/03/23	1	43.20	0	0.00	43.50	1	5,274	0.02%
2018/03/19	0	0.00	1	46.20	45.95	-1	5,327	-0.02%
2018/03/14	0	0.00	10	48.00	48.05	-10	5,282	-0.19%
2018/03/12	0	0.00	16	45.47	45.50	-16	5,212	-0.31%
2018/03/09	0	0.00	3	45.30	45.10	-3	5,300	-0.06%
2018/03/08	1	45.00	0	0.00	45.45	1	5,340	0.02%
2018/03/07	0	0.00	11	45.94	45.70	-11	5,400	-0.20%
2018/03/06	1	46.10	0	0.00	45.70	1	5,480	0.02%
2018/03/05	1	46.00	0	0.00	46.00	1	5,591	0.02%
2018/02/26	11	47.55	0	0.00	47.30	11	5,848	0.19%
2018/02/23	0	0.00	3	48.10	48.10	-3	5,919	-0.05%
2018/02/05	0	0.00	2	50.40	50.40	-2	5,682	-0.04%
2018/01/31	5	53.20	20	53.50	53.10	-15	5,662	-0.26%
2018/01/29	10	51.70	1	51.70	52.50	9	5,647	0.16%
2018/01/25	41	51.33	5	51.86	51.50	36	5,601	0.64%
2018/01/24	0	0.00	1	53.40	53.60	-1	5,447	-0.02%
2018/01/23	2	53.35	2	55.00	53.20	0	5,431	0.00%
2018/01/22	8	55.50	2	55.90	55.50	6	5,397	0.11%
2018/01/19	6	54.10	2	54.30	54.80	4	5,567	0.07%
2018/01/18	0	0.00	20	56.30	55.80	-20	5,535	-0.36%
2018/01/16	1	57.30	1	58.10	58.50	0	5,500	0.00%
2018/01/15	10	57.53	2	57.40	57.00	8	5,450	0.15%
2018/01/12	0	0.00	2	57.90	58.50	-2	5,404	-0.04%
2018/01/11	3	57.57	1	56.70	56.70	2	5,356	0.04%
2018/01/10	1	58.40	0	0.00	58.60	1	5,262	0.02%
2018/01/09	4	59.30	1	59.80	60.20	3	5,217	0.06%
2018/01/08	8	59.95	11	59.07	59.10	-3	5,159	-0.06%
2018/01/05	1	63.50	1	62.80	62.10	0	5,055	0.00%
2018/01/04	6	62.95	0	0.00	63.50	6	4,963	0.12%
2018/01/03	16	63.93	1	63.70	63.40	15	4,910	0.31%
2018/01/02	1	63.30	0	0.00	63.90	1	4,777	0.02%