台虹 (8039)-日盛-高雄券商分點個股進出

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
50.50
漲跌
▲2.60
漲幅
+5.43%
成交量
5,780張
產業
上市電子零組件類股
398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－日盛-高雄券商分點個股進出

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

日盛-高雄券商分點個股進出
日盛-高雄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
2023/03/23	0	0.00	1	42.35	42.45	-1	145	-0.69%
2023/03/20	0	0.00	5	41.80	41.75	-5	142	-3.51%
2023/03/17	0	0.00	4	41.95	41.85	-4	141	-2.83%
2023/03/16	0	0.00	18	42.11	42.05	-18	139	-12.88%
2023/03/07	0	42.85	0	0.00	42.65	0	108	0.00%
2023/03/03	0	0.00	10	42.51	42.55	-10	106	-9.43%
2023/02/22	0	0.00	7	42.28	42.30	-7	108	-6.45%
2023/02/06	0	0.00	4	42.13	42.05	-4	141	-2.82%
2022/10/25	0	0.00	2	39.70	39.00	-2	217	-0.92%
2022/09/26	2	39.88	1	39.50	39.50	1	252	0.40%
2022/09/02	1	40.80	0	0.00	40.80	1	259	0.38%
2022/08/30	0	0.00	12	40.95	40.90	-12	259	-4.63%
2022/08/26	2	41.00	0	0.00	41.10	2	252	0.79%
2022/08/10	1	40.40	6	40.35	40.35	-5	281	-1.78%
2022/07/27	1	40.00	1	40.30	40.45	0	272	0.00%
2022/06/23	0	0.00	5	43.95	44.25	-5	228	-2.19%
2022/05/13	0	0.00	1	44.90	45.10	-1	402	-0.25%
2022/04/29	0	0.00	30	43.75	43.80	-30	433	-6.93%
2022/04/28	0	0.00	17	44.20	44.00	-17	434	-3.91%
2022/04/13	2	44.30	0	0.00	44.35	2	460	0.43%
2022/03/07	0	45.75	0	0.00	45.15	0	451	0.00%
2022/02/24	0	0.00	10.2	45.86	45.75	-10.2	469	-2.17%
2022/02/22	1	46.20	0	0.00	46.10	1	453	0.22%
2022/02/21	0.2	47.25	2	47.25	47.45	-1.8	434	-0.41%
2022/02/11	1	46.60	0	0.00	46.75	1	391	0.26%
2022/02/07	6	46.10	0	0.00	46.50	6	438	1.37%
2022/01/25	3	46.10	0	0.00	46.15	3	442	0.68%
2022/01/13	0	0.00	0.2	46.75	46.95	-0.2	464	-0.05%
2022/01/07	0	0.00	22	47.16	47.20	-22	464	-4.73%
2022/01/05	0	0.00	0.4	46.95	46.95	-0.4	463	-0.09%
2022/01/04	5	47.25	0	0.00	47.15	5	464	1.08%
2021/12/28	0	0.00	1	47.60	47.60	-1	454	-0.22%
2021/12/22	0	0.00	1	46.30	46.35	-1	467	-0.21%
2021/12/20	1	45.80	0	0.00	45.80	1	470	0.21%
2021/12/17	0	0.00	0.1	46.00	45.65	-0.1	470	-0.03%
2021/12/14	0.2	46.50	15	46.72	46.50	-14.8	479	-3.08%
2021/12/13	0.1	46.50	1	46.60	47.15	-0.9	480	-0.18%
2021/12/10	0	0.00	1	46.40	46.05	-1	488	-0.20%
2021/12/09	2	46.18	0	0.00	46.15	2	491	0.41%
2021/12/06	1	47.00	1	47.50	46.95	0	489	0.00%
2021/12/01	1	47.20	0	0.00	47.20	1	501	0.20%
2021/11/30	0	0.00	1	47.65	47.45	-1	506	-0.20%
2021/11/26	1	47.20	2	47.58	47.10	-1	519	-0.19%
2021/11/25	0	0.00	1	46.65	46.45	-1	512	-0.20%
2021/11/15	0	0.00	1	45.80	46.20	-1	584	-0.17%
2021/11/09	6	45.02	5	44.80	45.05	1	678	0.15%
2021/11/08	1	45.15	1	46.00	45.20	0	714	0.00%
2021/11/04	0	0.00	1	47.80	48.25	-1	705	-0.14%
2021/11/02	2	47.43	0	0.00	46.95	2	719	0.28%
2021/10/28	1	47.45	0	0.00	47.45	1	812	0.12%
2021/10/15	0	0.00	4	45.60	45.95	-4	1,096	-0.36%
2021/10/14	2	44.80	0	0.00	45.00	2	1,124	0.18%
2021/10/13	2	44.95	0	0.00	44.95	2	1,151	0.17%
2021/10/08	0	0.00	4	45.60	45.30	-4	1,406	-0.28%
2021/10/05	1	43.45	0	0.00	45.00	1	1,595	0.06%
2021/10/01	4	45.45	0	0.00	44.95	4	1,620	0.25%
2021/09/28	2	46.75	2	47.00	47.00	0	1,674	0.00%
2021/09/22	0	0.00	1	46.45	46.40	-1	1,756	-0.06%
2021/09/13	22	47.61	3	47.40	47.20	19	1,856	1.02%
2021/09/08	1	47.00	0	0.00	46.70	1	1,901	0.05%
2021/09/07	5	47.55	1	47.80	47.40	4	1,905	0.21%
2021/09/03	1	48.95	0	0.00	48.80	1	1,927	0.05%
2021/09/01	0	0.00	5	49.16	49.60	-5	1,928	-0.26%
2021/08/31	0	0.00	1	47.70	48.00	-1	1,917	-0.05%
2021/08/26	1	48.00	0	0.00	47.95	1	1,917	0.05%
2021/08/24	1	47.80	0	0.00	47.75	1	1,919	0.05%
2021/08/20	5	46.55	0	0.00	46.45	5	1,924	0.26%
2021/08/17	2	47.85	1	48.85	47.95	1	1,882	0.05%
2021/08/16	2	47.98	2	47.80	49.10	0	1,862	0.00%
2021/08/13	6	49.36	3	50.60	49.20	3	1,846	0.16%
2021/08/12	3	53.00	0	0.00	52.80	3	1,831	0.16%
2021/08/11	2	53.05	1	53.10	53.00	1	1,811	0.05%
2021/08/10	0	0.00	1	53.80	53.70	-1	1,811	-0.06%
2021/08/09	1	54.30	2	55.40	54.20	-1	1,833	-0.05%
2021/08/06	0	0.00	1	55.20	55.00	-1	1,842	-0.05%
2021/08/05	0	0.00	8	54.88	54.40	-8	1,894	-0.42%
2021/08/03	10	53.95	0	0.00	53.90	10	1,950	0.51%
2021/08/02	5	55.44	0	0.00	55.30	5	1,928	0.26%
2021/07/30	2	56.10	1	56.60	55.60	1	1,922	0.05%
2021/07/28	1	55.80	1	56.30	57.30	0	1,926	0.00%
2021/07/26	2	58.35	8	57.79	57.90	-6	1,983	-0.30%
2021/07/23	1	55.50	3	55.70	55.50	-2	1,984	-0.10%
2021/07/22	0	0.00	1	54.50	54.80	-1	2,010	-0.05%
2021/07/20	12	53.72	7	53.71	53.60	5	2,095	0.24%
2021/07/19	18	55.34	0	0.00	55.00	18	2,088	0.86%
2021/07/16	0	0.00	4	56.40	56.00	-4	2,095	-0.19%
2021/07/15	18	57.07	8	56.75	56.40	10	2,098	0.48%
2021/07/14	1	56.50	4	57.13	58.90	-3	1,918	-0.16%
2021/07/13	4	56.58	3	56.37	55.40	1	1,794	0.06%
2021/07/12	2	55.70	0.1	55.60	55.70	1.9	1,770	0.11%
2021/07/09	0.1	55.50	0	0.00	55.60	0.1	1,752	0.01%
2021/07/07	0	0.00	2	55.50	55.10	-2	1,764	-0.11%
2021/07/06	2	55.70	2	55.20	55.10	0	1,766	0.00%
2021/07/05	1	55.00	13	55.09	54.70	-12	1,772	-0.68%
2021/06/28	0	0.00	40	53.56	53.50	-40	1,819	-2.20%
2021/06/25	0	0.00	10	53.05	52.70	-10	1,812	-0.55%
2021/06/24	0	0.00	10	52.85	52.40	-10	1,811	-0.55%
2021/06/23	0	0.00	7	51.29	52.00	-7	1,781	-0.39%
2021/06/21	0	0.00	0.1	50.30	49.90	-0.1	1,745	0.00%
2021/06/16	1	49.95	0	0.00	49.50	1	1,743	0.06%
2021/06/09	5	48.30	0	0.00	47.90	5	1,739	0.29%
2021/06/03	0	0.00	5	48.50	48.15	-5	1,858	-0.27%
2021/06/02	0.1	48.85	0	0.00	48.50	0.1	1,899	0.01%
2021/05/27	5	47.00	0	0.00	47.10	5	1,963	0.25%
2021/05/25	0	0.00	1	46.70	46.75	-1	2,026	-0.05%
2021/05/24	1	45.75	0	0.00	45.75	1	2,023	0.05%
2021/05/20	2	45.40	0	0.00	45.20	2	2,047	0.10%
2021/05/18	3	46.70	0	0.00	46.45	3	2,033	0.15%
2021/05/17	2	45.10	0	0.00	43.80	2	2,032	0.10%
2021/05/13	1	45.00	0	0.00	44.85	1	1,988	0.05%
2021/05/12	1	46.60	0	0.00	45.75	1	1,925	0.05%
2021/05/11	0	0.00	5.1	48.01	48.15	-5.1	1,886	-0.27%
2021/05/10	1	50.10	0	0.00	50.10	1	1,847	0.05%
2021/05/06	2	50.00	0	0.00	50.40	2	1,809	0.11%
2021/05/05	0	0.00	1	50.80	50.70	-1	1,787	-0.06%
2021/05/04	81	51.25	15	51.60	51.50	66	1,751	3.77%
2021/05/03	38	54.39	0	0.00	53.20	38	1,696	2.24%
2021/04/29	5	58.40	16	58.62	58.00	-11	1,640	-0.67%
2021/04/28	0	0.00	3	57.30	57.30	-3	1,549	-0.19%
2021/04/27	0	0.00	46	55.93	57.00	-46	1,527	-3.01%
2021/04/26	0	0.00	4	56.25	55.80	-4	1,482	-0.27%
2021/04/22	2	54.65	0	0.00	53.60	2	1,456	0.14%
2021/04/21	0	0.00	3	55.33	55.20	-3	1,430	-0.21%
2021/04/20	0	0.00	4	54.80	54.50	-4	1,395	-0.29%
2021/04/19	0	0.00	20	53.15	53.30	-20	1,368	-1.46%
2021/04/16	0	0.00	30	52.90	53.00	-30	1,362	-2.20%
2021/04/15	0	0.00	20	52.65	52.50	-20	1,365	-1.46%
2021/04/14	71	51.90	0	0.00	52.30	71	1,395	5.09%
2021/04/12	0	0.00	1	53.60	53.70	-1	1,393	-0.07%
2021/04/09	1	54.60	5	54.60	54.50	-4	1,376	-0.29%
2021/04/08	1	55.40	5	54.70	54.90	-4	1,348	-0.30%
2021/04/07	0	0.00	14	53.49	53.60	-14	1,293	-1.08%
2021/04/06	1	52.80	0	0.00	52.80	1	1,270	0.08%
2021/03/31	2	52.50	30	52.70	53.20	-28	1,258	-2.22%
2021/03/30	20	51.88	0	0.00	51.90	20	1,258	1.59%
2021/03/29	6	51.90	5	52.70	52.00	1	1,245	0.08%
2021/03/25	10	51.95	0	0.00	52.00	10	1,247	0.80%
2021/03/23	0	0.00	25	52.62	52.60	-25	1,242	-2.01%
2021/03/19	27	51.79	0	0.00	52.00	27	1,237	2.18%
2021/03/18	0	0.00	7	52.80	52.60	-7	1,225	-0.57%
2021/03/17	0	0.00	16	52.76	52.40	-16	1,232	-1.30%
2021/03/15	16	52.28	0	0.00	52.30	16	1,241	1.29%
2021/03/12	0	0.00	15	52.60	52.40	-15	1,233	-1.22%
2021/03/11	1	50.70	1	50.70	51.00	0	1,220	0.00%
2021/03/10	2	50.10	0	0.00	50.30	2	1,194	0.17%
2021/03/09	21	49.97	0	0.00	50.40	21	1,179	1.78%
2021/03/08	0	0.00	1	51.90	51.00	-1	1,154	-0.09%
2021/03/05	41	51.15	0	0.00	51.50	41	1,130	3.63%
2021/03/04	7	51.81	6	52.50	52.50	1	1,108	0.09%
2021/03/03	0	0.00	1	52.00	52.50	-1	1,144	-0.09%
2021/03/02	1	51.70	0	0.00	51.80	1	1,178	0.08%
2021/02/26	5	51.90	3	52.10	52.10	2	1,193	0.17%
2021/02/25	7	53.57	2	53.30	52.90	5	1,242	0.40%
2021/02/24	6	53.30	10	53.10	53.30	-4	1,217	-0.33%
2021/02/23	1	52.70	0	0.00	52.90	1	1,231	0.08%
2021/02/19	8	53.08	0	0.00	52.60	8	1,266	0.63%
2021/02/17	2	52.40	1	52.50	52.50	1	1,350	0.07%
2021/02/05	3	51.80	0	0.00	51.80	3	1,375	0.22%
2021/02/04	0	0.00	2	51.65	52.00	-2	1,422	-0.14%
2021/02/03	0	0.00	2	51.30	51.40	-2	1,462	-0.14%
2021/02/02	2	51.20	0	0.00	51.50	2	1,480	0.14%
2021/02/01	1	51.50	0	0.00	51.00	1	1,487	0.07%
2021/01/29	4	53.00	2	53.10	51.80	2	1,500	0.13%
2021/01/28	2	53.70	0	0.00	53.90	2	1,522	0.13%
2021/01/27	0	0.00	2	54.40	55.10	-2	1,550	-0.13%
2021/01/26	2	53.70	0	0.00	53.10	2	1,575	0.13%
2021/01/18	53	52.08	0	0.00	53.20	53	1,605	3.30%
2021/01/15	2	55.10	3	55.80	54.10	-1	1,587	-0.06%
2021/01/12	2	53.80	0	0.00	53.80	2	1,553	0.13%
2021/01/07	5.1	56.29	37	56.26	55.60	-31.9	1,538	-2.07%
2021/01/06	0	0.00	35	55.80	55.10	-35	1,514	-2.31%
2021/01/05	4	54.50	0	0.00	54.50	4	1,484	0.27%
2021/01/04	1	54.70	0	0.00	54.80	1	1,476	0.07%
2020/12/29	2	54.40	0	0.00	54.30	2	1,493	0.13%
2020/12/28	0	0.00	3	55.00	54.90	-3	1,489	-0.20%
2020/12/24	0	0.00	147	55.44	54.70	-147	1,478	-9.94%	大賣/鉅額交易
2020/12/21	2	53.70	0	0.00	53.70	2	1,467	0.14%
2020/12/17	0	0.00	2	54.70	55.00	-2	1,500	-0.13%
2020/12/11	112	54.00	0	0.00	54.20	112	1,508	7.42%	大買/鉅額交易
2020/12/09	0	0.00	34	55.68	56.00	-34	1,485	-2.29%
2020/12/08	5	54.70	0	0.00	54.70	5	1,469	0.34%
2020/12/07	15	54.40	0	0.00	54.80	15	1,471	1.02%
2020/12/04	2	55.70	3	55.50	55.30	-1	1,460	-0.07%
2020/12/03	3	56.10	3	56.03	55.50	0	1,452	0.00%
2020/12/01	2	55.40	2	55.45	55.80	0	1,461	0.00%
2020/11/30	2	55.70	0	0.00	55.30	2	1,454	0.14%
2020/11/27	5	56.52	0	0.00	56.30	5	1,440	0.35%
2020/11/26	1	57.90	43	57.62	57.90	-42	1,393	-3.01%
2020/11/25	25	55.97	21	55.93	55.90	4	1,359	0.29%
2020/11/24	4	57.35	23	57.36	55.20	-19	1,323	-1.44%
2020/11/23	0	0.00	5	56.60	56.80	-5	1,271	-0.39%
2020/11/20	5	56.10	8	56.84	56.50	-3	1,278	-0.23%
2020/11/19	5	56.10	0	0.00	56.00	5	1,261	0.40%
2020/11/18	6	55.72	0	0.00	55.50	6	1,245	0.48%
2020/11/16	0	0.00	110	56.50	56.40	-110	1,285	-8.56%	大賣/鉅額交易
2020/11/13	1	54.20	0	0.00	54.90	1	1,269	0.08%
2020/11/12	0	0.00	111	55.77	55.00	-111	1,330	-8.34%	大賣/鉅額交易
2020/11/09	0	0.00	20	54.75	54.00	-20	1,473	-1.36%
2020/11/05	1	53.40	41	54.21	54.10	-40	1,566	-2.55%
2020/11/04	1	52.80	7	53.36	53.40	-6	1,590	-0.38%
2020/11/03	2	51.80	21	52.42	52.70	-19	1,638	-1.16%
2020/11/02	2	51.50	3	51.17	51.50	-1	1,731	-0.06%
2020/10/30	0	0.00	1	51.00	50.10	-1	1,731	-0.06%
2020/10/29	1	49.10	18	48.71	49.40	-17	1,718	-0.99%
2020/10/27	6	50.40	0	0.00	50.40	6	1,783	0.34%
2020/10/26	1	50.50	0	0.00	50.50	1	1,807	0.06%
2020/10/19	0	0.00	1	50.40	50.50	-1	2,000	-0.05%
2020/10/16	4	49.90	0	0.00	49.75	4	2,096	0.19%
2020/10/06	0	0.00	1	51.00	50.50	-1	2,744	-0.04%
2020/10/05	23	49.02	0	0.00	49.20	23	2,842	0.81%
2020/09/29	12	48.95	0	0.00	48.35	12	3,107	0.39%
2020/09/25	4	48.58	2	48.50	48.35	2	3,229	0.06%
2020/09/23	10	50.20	0	0.00	50.10	10	3,308	0.30%
2020/09/22	5	50.08	0	0.00	50.10	5	3,321	0.15%
2020/09/21	14	52.08	0	0.00	51.90	14	3,317	0.42%
2020/09/16	0	0.00	5	52.40	51.30	-5	3,348	-0.15%
2020/09/15	0	0.00	2	51.65	51.80	-2	3,358	-0.06%
2020/09/14	1	51.00	1	51.00	51.30	0	3,379	0.00%
2020/09/11	1	51.00	0	0.00	50.50	1	3,409	0.03%
2020/09/07	12	50.92	1	50.10	50.20	11	3,419	0.32%
2020/09/04	9	51.33	0	0.00	51.40	9	3,410	0.26%
2020/09/03	0	0.00	1	52.00	52.00	-1	3,417	-0.03%
2020/08/31	1	51.50	0	0.00	51.60	1	3,522	0.03%
2020/08/28	2	52.00	0	0.00	52.10	2	3,522	0.06%
2020/08/26	0	0.00	6	53.68	53.40	-6	3,529	-0.17%
2020/08/25	0	0.00	12	52.42	52.10	-12	3,516	-0.34%
2020/08/24	2	51.50	0	0.00	52.20	2	3,516	0.06%
2020/08/21	9	52.03	1	52.20	52.00	8	3,520	0.23%
2020/08/20	268	50.63	2	50.90	50.50	266	3,527	7.54%	大買/鉅額交易
2020/08/19	21	54.07	16	57.18	53.90	5	3,463	0.14%
2020/08/18	2	55.40	13	56.84	56.70	-11	3,414	-0.32%
2020/08/17	0	0.00	50	56.86	57.00	-50	3,336	-1.50%
2020/08/14	1	54.50	3	54.07	54.70	-2	3,213	-0.06%
2020/08/13	0	0.00	11	54.08	54.30	-11	3,181	-0.35%
2020/08/12	1	51.10	11	52.19	53.50	-10	3,112	-0.32%
2020/08/10	1	51.40	1	51.90	51.90	0	3,023	0.00%
2020/08/07	84	51.28	5	51.40	51.60	79	2,997	2.64%
2020/08/06	3	52.43	19	53.34	53.70	-16	2,945	-0.54%
2020/08/05	3	51.70	3	51.60	51.50	0	2,844	0.00%
2020/08/04	34	50.85	2	50.90	51.20	32	2,873	1.11%
2020/08/03	20	50.87	2	50.40	50.10	18	2,890	0.62%
2020/07/31	0	0.00	1	51.50	51.30	-1	2,899	-0.03%
2020/07/30	11	50.79	0	0.00	50.70	11	2,892	0.38%
2020/07/29	8	51.39	0	0.00	51.40	8	2,908	0.28%
2020/07/28	2	51.40	7	50.69	51.10	-5	2,907	-0.17%
2020/07/27	0	0.00	1	53.70	52.50	-1	2,887	-0.03%
2020/07/24	57	53.01	0	0.00	52.70	57	2,897	1.97%
2020/07/23	3	55.20	10.1	55.50	55.40	-7.1	2,847	-0.25%
2020/07/22	17	56.83	5	57.04	56.30	12	2,817	0.43%
2020/07/21	9	56.34	130	56.63	56.50	-121	2,727	-4.44%	大賣/鉅額交易
2020/07/20	5	53.26	0	0.00	53.50	5	2,554	0.20%
2020/07/17	5	53.60	5	53.98	50.60	0	2,475	0.00%
2020/07/14	2	55.00	1	56.40	55.30	1	2,559	0.04%
2020/07/13	1	55.60	2	55.80	55.70	-1	2,498	-0.04%
2020/07/10	58	52.38	11	53.55	53.90	47	2,402	1.96%
2020/07/09	31	52.65	5	53.12	53.70	26	2,302	1.13%
2020/07/08	12	51.68	17	52.27	53.30	-5	2,217	-0.23%
2020/07/07	17	49.45	2	49.80	49.00	15	2,049	0.73%
2020/07/06	0	0.00	7	49.00	49.65	-7	2,006	-0.35%
2020/07/03	7	50.20	8	50.35	50.60	-1	1,985	-0.05%
2020/07/02	0	0.00	4	49.65	49.75	-4	1,963	-0.20%
2020/07/01	0	0.00	3	49.60	48.90	-3	1,941	-0.15%
2020/06/30	0	0.00	4	48.98	49.00	-4	1,921	-0.21%
2020/06/24	1	47.65	0	0.00	48.10	1	1,894	0.05%
2020/06/22	0	0.00	2	48.18	48.00	-2	1,910	-0.10%
2020/06/19	2	47.23	1	47.85	47.15	1	1,945	0.05%
2020/06/18	0	0.00	2	47.78	47.80	-2	1,949	-0.10%
2020/06/17	0	0.00	2	46.93	46.60	-2	1,938	-0.10%
2020/06/16	0	0.00	1	46.85	46.70	-1	1,980	-0.05%
2020/06/15	0	0.00	2	46.03	46.00	-2	2,057	-0.10%
2020/06/12	11	44.95	1	45.75	45.90	10	2,102	0.48%
2020/06/11	3	46.38	2	46.85	46.45	1	2,137	0.05%
2020/06/10	1	46.45	1	47.05	47.00	0	2,175	0.00%
2020/06/09	4	46.56	0	0.00	46.50	4	2,251	0.18%
2020/06/08	4	47.01	1	47.00	46.80	3	2,309	0.13%
2020/06/05	0	0.00	3	48.57	48.55	-3	2,298	-0.13%
2020/05/27	0	0.00	6	48.08	47.75	-6	2,717	-0.22%
2020/05/26	2	47.10	0	0.00	46.95	2	2,786	0.07%
2020/05/25	6	45.88	1	46.70	46.55	5	2,807	0.18%
2020/05/22	1	46.60	2	46.20	46.10	-1	2,820	-0.04%
2020/05/21	1	46.90	0	0.00	47.15	1	2,824	0.04%
2020/05/14	3	48.00	15	49.00	48.05	-12	3,098	-0.39%
2020/05/13	5	48.80	8	49.63	49.70	-3	3,138	-0.10%
2020/05/11	6	49.75	22	50.27	49.40	-16	3,181	-0.50%
2020/05/08	3	48.60	2	49.00	48.90	1	3,149	0.03%
2020/05/07	2	48.83	2	49.00	48.05	0	3,155	0.00%
2020/05/05	20	47.48	1	48.00	47.05	19	3,154	0.60%
2020/05/04	2	46.15	10	46.25	46.45	-8	3,166	-0.25%
2020/04/30	1	47.00	5	47.00	46.75	-4	3,201	-0.12%
2020/04/29	0	0.00	1	47.10	46.70	-1	3,237	-0.03%
2020/04/23	1	45.65	0	0.00	45.30	1	3,348	0.03%
2020/04/22	8	45.04	2	45.03	45.30	6	3,348	0.18%
2020/04/21	2	45.10	0	0.00	45.10	2	3,371	0.06%
2020/04/17	0	0.00	2	45.85	45.90	-2	3,266	-0.06%
2020/04/16	3	44.95	1	44.65	45.05	2	3,251	0.06%
2020/04/14	0	0.00	5	45.54	45.60	-5	3,358	-0.15%
2020/04/08	2	46.10	0	0.00	46.05	2	3,789	0.05%
2020/04/07	0	0.00	20	45.17	45.55	-20	3,776	-0.53%
2020/04/06	29	42.48	0	0.00	42.55	29	3,779	0.77%
2020/03/25	7	42.10	0	0.00	42.15	7	3,958	0.18%
2020/03/24	35	40.00	0	0.00	40.60	35	3,911	0.89%
2020/03/20	15	38.50	1	39.00	38.50	14	3,885	0.36%
2020/03/18	1	41.20	1	41.20	39.55	0	3,799	0.00%
2020/03/16	1	43.00	0	0.00	42.40	1	3,815	0.03%
2020/03/12	3	46.17	7	48.15	46.90	-4	3,729	-0.11%
2020/03/11	1	50.70	1	49.80	49.80	0	3,679	0.00%
2020/03/10	2	50.60	0	0.00	51.40	2	3,683	0.05%
2020/03/09	1	50.50	1	50.30	49.25	0	3,629	0.00%
2020/03/06	10	51.60	0	0.00	52.20	10	3,593	0.28%
2020/03/05	2	51.80	2	51.90	51.40	0	3,579	0.00%
2020/03/04	11	51.51	11	51.17	51.80	0	3,644	0.00%
2020/03/03	4	50.80	3	49.00	51.30	1	3,653	0.03%
2020/03/02	0	0.00	8	47.55	48.15	-8	3,540	-0.23%
2020/02/27	10	47.58	11	48.30	47.00	-1	3,462	-0.03%
2020/02/26	2	47.45	1	48.00	47.30	1	3,377	0.03%
2020/02/25	1	46.85	0	0.00	47.10	1	3,358	0.03%
2020/02/24	6	46.72	1	47.00	46.90	5	3,344	0.15%
2020/02/21	0	0.00	3	46.70	47.00	-3	3,341	-0.09%
2020/02/20	1	47.05	6	46.97	47.30	-5	3,318	-0.15%
2020/02/18	2	46.05	3	45.92	45.65	-1	3,287	-0.03%
2020/02/17	8	45.95	17	46.00	45.60	-9	3,230	-0.28%
2020/02/14	0	0.00	3	45.52	45.20	-3	3,117	-0.10%
2020/02/13	0	0.00	1	43.55	43.55	-1	3,057	-0.03%
2020/02/12	1	43.85	0	0.00	44.10	1	3,025	0.03%
2020/02/10	0	0.00	0	41.75	41.70	0	2,947	0.00%
2020/02/07	1	42.75	0	0.00	42.50	1	2,921	0.03%
2020/02/06	11	42.91	0	0.00	43.15	11	2,889	0.38%
2020/02/05	25	42.44	3	42.43	42.70	22	2,861	0.77%
2020/02/04	2	43.20	2	42.90	42.90	0	2,834	0.00%
2020/02/03	0	0.00	1	43.00	42.50	-1	2,790	-0.04%
2020/01/31	2	45.33	1	45.50	44.90	1	2,730	0.04%
2020/01/30	23	46.19	2	47.40	45.90	21	2,698	0.78%
2020/01/20	2	51.20	1	51.20	51.00	1	2,644	0.04%
2020/01/17	1	50.00	0	0.00	50.00	1	2,622	0.04%
2020/01/16	1	50.20	1	50.30	50.40	0	2,585	0.00%
2020/01/15	3	51.40	3	51.43	50.60	0	2,574	0.00%
2020/01/14	3	51.50	3	52.07	52.20	0	2,532	0.00%
2020/01/10	1	51.80	2	51.70	52.00	-1	2,466	-0.04%
2020/01/09	0	0.00	1	51.70	51.60	-1	2,424	-0.04%
2020/01/08	7	50.60	9	49.76	51.20	-2	2,356	-0.08%
2020/01/07	3	50.20	0	0.00	50.80	3	2,286	0.13%
2020/01/06	8	51.73	7	52.30	50.50	1	2,209	0.05%
2020/01/03	4	50.80	3	51.43	51.40	1	2,094	0.05%
2020/01/02	1	50.70	0	0.00	50.70	1	2,034	0.05%
2019/12/31	0	0.00	1	47.90	48.00	-1	1,932	-0.05%
2019/12/30	3	47.43	0	0.00	47.70	3	1,901	0.16%
2019/12/27	1	47.55	2	47.15	48.00	-1	1,842	-0.05%
2019/12/26	2	47.15	3	48.03	47.00	-1	1,792	-0.06%
2019/12/25	4	47.45	4	47.19	46.70	0	1,691	0.00%
2019/12/20	2	45.60	2	45.70	45.80	0	1,636	0.00%
2019/12/19	0	0.00	1	45.60	45.55	-1	1,699	-0.06%
2019/12/17	1	46.00	1	46.30	45.95	0	1,727	0.00%
2019/12/16	0	0.00	26	46.50	46.35	-26	1,714	-1.52%
2019/12/13	0	0.00	17	46.01	46.00	-17	1,702	-1.00%
2019/12/12	6	47.07	4	46.90	46.55	2	1,694	0.12%
2019/12/11	1	47.15	1	47.05	46.95	0	1,671	0.00%
2019/12/10	1	46.35	17	45.93	45.50	-16	1,655	-0.97%
2019/12/06	0	0.00	1	45.85	45.55	-1	1,601	-0.06%
2019/12/05	1	46.00	5	46.05	46.40	-4	1,587	-0.25%
2019/11/29	18	45.66	0	0.00	44.85	18	1,569	1.15%
2019/11/28	0	0.00	5	44.54	45.35	-5	1,469	-0.34%
2019/11/22	1	42.50	0	0.00	42.40	1	1,411	0.07%
2019/11/20	4	43.53	0	0.00	43.00	4	1,431	0.28%
2019/11/19	0	0.00	3	43.85	43.85	-3	1,466	-0.20%
2019/11/18	3	45.10	0	0.00	44.35	3	1,466	0.20%
2019/11/15	2	45.10	2	44.70	44.80	0	1,494	0.00%
2019/11/14	2	44.00	0	0.00	43.75	2	1,470	0.14%
2019/11/07	0	0.00	4	43.40	43.55	-4	1,561	-0.26%
2019/11/06	9	42.88	0	0.00	43.30	9	1,590	0.57%
2019/11/04	0	0.00	6	44.27	44.20	-6	1,653	-0.36%
2019/11/01	0	0.00	3	44.15	44.20	-3	1,706	-0.18%
2019/10/31	2	43.75	0	0.00	42.90	2	1,793	0.11%
2019/10/30	2	43.30	0	0.00	43.25	2	2,033	0.10%
2019/10/29	2	44.10	2	43.30	43.25	0	2,322	0.00%
2019/10/28	0	0.00	2	43.95	43.50	-2	2,414	-0.08%
2019/10/25	0	0.00	2	42.80	42.90	-2	2,446	-0.08%
2019/10/24	0	0.00	5	43.10	43.15	-5	2,474	-0.20%
2019/10/22	0	0.00	2	42.45	42.30	-2	2,559	-0.08%
2019/10/21	0	0.00	1	42.35	42.05	-1	2,655	-0.04%
2019/10/18	0	0.00	2	42.05	42.20	-2	2,691	-0.07%
2019/10/17	3	41.70	0	0.00	41.55	3	2,765	0.11%
2019/10/16	0	0.00	3	41.65	41.45	-3	2,816	-0.11%
2019/10/15	0	0.00	1	41.50	41.35	-1	2,816	-0.04%
2019/10/14	1	41.50	0	0.00	41.10	1	2,845	0.04%
2019/10/09	4	40.84	1	41.25	41.45	3	2,840	0.11%
2019/10/08	7	41.19	3	41.55	41.20	4	2,829	0.14%
2019/10/07	4	42.83	8	43.14	42.90	-4	2,770	-0.14%
2019/10/04	1	44.00	1	43.50	43.70	0	2,803	0.00%
2019/10/03	0	0.00	1	42.80	43.60	-1	2,808	-0.04%
2019/10/02	1	42.85	1	43.10	43.35	0	2,820	0.00%
2019/10/01	1	42.95	1	42.95	42.85	0	2,816	0.00%
2019/09/27	10	42.60	1	42.50	42.55	9	2,829	0.32%
2019/09/25	1	43.85	0	0.00	43.80	1	2,848	0.04%
2019/09/24	3	44.33	1	44.05	44.05	2	2,905	0.07%
2019/09/23	0	0.00	1	44.30	44.85	-1	2,876	-0.03%
2019/09/20	1	43.80	0	0.00	43.70	1	2,870	0.03%
2019/09/19	3	44.55	0	0.00	44.30	3	2,860	0.10%
2019/09/18	0	0.00	8	44.42	44.25	-8	2,870	-0.28%
2019/09/17	0	0.00	7	45.26	44.70	-7	2,876	-0.24%
2019/09/12	0	0.00	40	44.82	45.55	-40	2,903	-1.38%
2019/09/11	1	43.75	0	0.00	43.45	1	2,897	0.03%
2019/09/10	0	0.00	5	43.55	43.50	-5	2,913	-0.17%
2019/09/09	7	43.64	0	0.00	43.10	7	2,948	0.24%
2019/09/06	2	44.03	5	44.04	43.85	-3	2,960	-0.10%
2019/09/05	3	44.77	1	44.65	45.10	2	2,949	0.07%
2019/09/04	1	44.25	0	0.00	44.30	1	2,935	0.03%
2019/09/03	2	44.75	2	44.45	44.30	0	2,970	0.00%
2019/09/02	1	44.95	5	44.84	44.95	-4	2,959	-0.14%
2019/08/30	0	0.00	2	44.05	43.60	-2	2,943	-0.07%
2019/08/29	0	0.00	2	43.50	43.60	-2	2,927	-0.07%
2019/08/27	2	43.15	1	42.65	42.65	1	2,938	0.03%
2019/08/23	0	0.00	1	43.45	43.05	-1	3,055	-0.03%
2019/08/21	1	41.90	0	0.00	43.00	1	3,037	0.03%
2019/08/20	1	41.95	2	42.43	42.05	-1	3,043	-0.03%
2019/08/19	1	42.20	1	42.45	42.50	0	3,018	0.00%
2019/08/16	3	41.92	3	41.93	41.90	0	3,024	0.00%
2019/08/15	0	0.00	3	41.70	41.70	-3	3,031	-0.10%
2019/08/14	1	42.80	4	43.23	42.75	-3	3,058	-0.10%
2019/08/13	4	42.48	5	42.33	42.60	-1	3,063	-0.03%
2019/08/12	9	42.20	3	42.23	42.35	6	3,103	0.19%
2019/08/08	14	41.63	4	41.46	41.30	10	3,127	0.32%
2019/08/07	3	41.48	1	41.70	41.35	2	3,129	0.06%
2019/08/06	3	39.80	8	40.33	41.05	-5	3,194	-0.16%
2019/08/05	15	41.39	4	41.45	41.15	11	3,210	0.34%
2019/08/02	9	42.57	3	42.45	42.15	6	3,233	0.19%
2019/08/01	37	46.45	37	46.34	44.90	0	3,228	0.00%
2019/07/31	21	48.07	177	48.34	48.50	-156	3,101	-5.03%	大賣/鉅額交易
2019/07/30	2	47.00	23	47.33	46.75	-21	2,981	-0.70%
2019/07/29	5	46.02	3	47.03	45.55	2	3,047	0.07%
2019/07/26	2	47.28	1	47.10	46.95	1	3,298	0.03%
2019/07/25	2	47.15	1	47.20	47.10	1	3,429	0.03%
2019/07/24	2	47.28	0	0.00	46.45	2	3,392	0.06%
2019/07/23	1	46.65	4	45.94	46.90	-3	3,335	-0.09%
2019/07/22	4	44.63	0	0.00	44.75	4	3,261	0.12%
2019/07/19	0	0.00	12	44.36	44.75	-12	3,225	-0.37%
2019/07/18	5	43.57	7	43.30	43.15	-2	3,142	-0.06%
2019/07/16	1	42.20	2	43.03	42.45	-1	3,093	-0.03%
2019/07/15	1	41.70	0	0.00	42.15	1	3,084	0.03%
2019/07/12	3	42.17	1	42.60	41.90	2	3,099	0.06%
2019/07/11	3	41.98	0	0.00	42.00	3	3,106	0.10%
2019/07/10	3	42.25	5	41.84	42.10	-2	3,119	-0.06%
2019/07/08	2	40.68	0	0.00	40.50	2	3,087	0.06%
2019/07/05	0	0.00	1	41.10	41.30	-1	3,084	-0.03%
2019/07/02	1	41.40	1	41.55	41.30	0	3,099	0.00%
2019/07/01	3	40.95	1	41.25	41.30	2	3,104	0.06%
2019/06/28	0	0.00	10	43.20	43.20	-10	3,102	-0.32%
2019/06/25	2	42.25	4	41.88	41.80	-2	3,101	-0.06%
2019/06/24	1	42.15	1	42.40	42.40	0	3,099	0.00%
2019/06/21	10	41.50	9	42.93	41.50	1	3,086	0.03%
2019/06/19	3	41.68	80	41.53	42.20	-77	3,052	-2.52%
2019/06/18	1	41.05	23	41.18	41.00	-22	3,025	-0.73%
2019/06/17	1	40.95	2	41.00	41.05	-1	3,008	-0.03%
2019/06/14	0	0.00	6	40.28	40.45	-6	2,978	-0.20%
2019/06/13	1	39.55	2	39.90	39.70	-1	2,959	-0.03%
2019/06/12	0	0.00	1	39.50	39.45	-1	2,930	-0.03%
2019/06/11	5	38.75	11	39.03	39.00	-6	2,911	-0.21%
2019/06/10	0	0.00	1	37.80	38.15	-1	2,867	-0.03%
2019/06/06	7	37.48	5	37.30	37.40	2	2,864	0.07%
2019/06/04	0	0.00	1	37.85	37.95	-1	2,846	-0.04%
2019/06/03	4	37.75	0	0.00	37.65	4	2,847	0.14%
2019/05/31	116	39.17	10	38.60	38.65	106	2,836	3.74%	大買/鉅額交易
2019/05/30	2	38.28	6	38.05	38.80	-4	2,755	-0.15%
2019/05/29	11	37.34	1	37.65	37.25	10	2,705	0.37%
2019/05/28	5	37.19	0	0.00	37.25	5	2,693	0.19%
2019/05/27	12	37.95	0	0.00	37.70	12	2,691	0.45%
2019/05/23	9	38.76	4	39.80	38.50	5	2,694	0.19%
2019/05/22	1	40.10	0	0.00	40.15	1	2,786	0.04%
2019/05/21	16	40.23	0	0.00	40.80	16	2,839	0.56%
2019/05/20	3	41.27	3	41.35	40.85	0	2,880	0.00%
2019/05/17	18	42.04	3	42.20	41.70	15	2,939	0.51%
2019/05/16	4	44.79	0	0.00	43.65	4	2,886	0.14%
2019/05/13	3	46.17	0	0.00	45.40	3	2,759	0.11%
2019/05/10	13	45.92	0	0.00	46.70	13	2,708	0.48%
2019/05/09	2	45.85	0	0.00	46.95	2	2,664	0.08%
2019/05/08	0	0.00	5.1	47.47	47.60	-5.1	2,606	-0.20%
2019/05/07	15	47.17	22	47.47	46.50	-7	2,506	-0.28%
2019/05/06	12	46.00	1	46.65	45.55	11	2,362	0.47%
2019/05/03	11	45.89	25	45.59	45.85	-14	2,244	-0.62%
2019/05/02	38	43.04	33	42.77	43.25	5	1,987	0.25%
2019/04/30	6	39.65	0	0.00	39.70	6	1,855	0.32%
2019/04/29	2	39.70	0	0.00	39.70	2	1,854	0.11%
2019/04/26	0	0.00	1	39.70	39.70	-1	1,849	-0.05%
2019/04/25	0	0.00	3	40.12	40.30	-3	1,826	-0.16%
2019/04/24	1	40.20	2	39.85	39.95	-1	1,836	-0.05%
2019/04/19	1	40.80	2	40.40	41.15	-1	1,841	-0.05%
2019/04/18	2	40.05	0	0.00	39.95	2	1,826	0.11%
2019/04/17	0	0.00	2	40.58	40.50	-2	1,826	-0.11%
2019/04/16	3	40.47	2	40.48	40.10	1	1,845	0.05%
2019/04/12	2	39.73	0	0.00	39.70	2	1,928	0.10%
2019/04/11	1	39.95	2	40.10	39.95	-1	1,932	-0.05%
2019/04/09	1	39.80	0	0.00	39.70	1	1,908	0.05%
2019/04/08	0	0.00	17	40.23	40.20	-17	1,897	-0.90%
2019/04/03	15	40.10	6	40.50	40.20	9	1,877	0.48%
2019/04/02	3	39.98	5	39.92	39.70	-2	1,852	-0.11%
2019/04/01	0	0.00	1	38.80	39.40	-1	1,813	-0.06%
2019/03/27	0	0.00	6	38.73	38.90	-6	1,787	-0.34%
2019/03/26	0	0.00	4	38.40	38.15	-4	1,795	-0.22%
2019/03/25	2	38.08	0	0.00	38.10	2	1,840	0.11%
2019/03/22	0	0.00	3	39.35	38.80	-3	1,837	-0.16%
2019/03/14	0	0.00	1	38.05	37.80	-1	1,811	-0.06%
2019/03/13	3	37.73	0	0.00	37.65	3	1,863	0.16%
2019/03/11	0	0.00	1	37.70	37.80	-1	1,915	-0.05%
2019/03/08	1	37.45	0	0.00	37.55	1	2,004	0.05%
2019/03/07	2	37.28	0	0.00	37.05	2	2,022	0.10%
2019/03/05	0	0.00	4	38.49	38.45	-4	2,098	-0.19%
2019/03/04	1	37.55	2	38.13	38.65	-1	2,109	-0.05%
2019/02/27	2	37.80	2	37.70	37.90	0	2,101	0.00%
2019/02/26	1	38.35	0	0.00	38.35	1	2,114	0.05%
2019/02/25	2	38.58	1	38.35	38.50	1	2,184	0.05%
2019/02/22	0	0.00	1	38.40	38.50	-1	2,218	-0.05%
2019/02/21	21	39.27	12	39.38	38.75	9	2,223	0.40%
2019/02/20	6	38.73	2	38.70	38.30	4	2,178	0.18%
2019/02/19	6	38.51	5	38.78	38.50	1	2,193	0.05%
2019/02/18	0	0.00	8	38.03	38.05	-8	2,119	-0.38%
2019/02/14	2	36.20	0	0.00	36.50	2	2,040	0.10%
2019/02/13	2	37.05	0	0.00	37.15	2	2,013	0.10%
2019/02/12	1	37.45	2	37.93	37.55	-1	2,001	-0.05%
2019/02/11	0	0.00	1	37.15	37.15	-1	1,980	-0.05%
2019/01/30	2	36.98	0	0.00	36.50	2	1,972	0.10%
2019/01/29	0	0.00	4	36.71	36.85	-4	1,941	-0.21%
2019/01/25	0	0.00	8	36.70	36.50	-8	1,907	-0.42%
2019/01/24	11	36.43	0	0.00	36.20	11	1,900	0.58%
2019/01/23	0	0.00	2	35.90	36.60	-2	1,855	-0.11%
2019/01/22	0	0.00	4	35.30	35.65	-4	1,822	-0.22%
2019/01/21	1	34.65	0	0.00	34.60	1	1,798	0.06%
2019/01/18	1	34.75	1	35.00	34.60	0	1,841	0.00%
2019/01/16	0	0.00	2	35.05	35.00	-2	1,877	-0.11%
2019/01/14	1	34.40	0	0.00	34.35	1	1,877	0.05%
2019/01/11	4	34.41	1	35.20	34.40	3	1,894	0.16%
2019/01/10	0	0.00	2	35.33	35.20	-2	1,884	-0.11%
2019/01/09	0	0.00	2	36.15	35.75	-2	1,887	-0.11%
2019/01/08	1	35.85	2	36.00	35.60	-1	1,887	-0.05%
2019/01/07	1	35.70	0	0.00	35.70	1	1,862	0.05%
2019/01/04	0	0.00	3	35.33	36.00	-3	1,834	-0.16%
2019/01/03	0	0.00	1	35.10	35.00	-1	1,852	-0.05%
2019/01/02	0	0.00	2	34.58	34.45	-2	1,844	-0.11%
2018/12/28	4	33.80	2	33.85	34.00	2	1,849	0.11%
2018/12/21	0	0.00	3	34.38	34.75	-3	1,944	-0.15%
2018/12/20	3	34.22	0	0.00	34.10	3	1,934	0.16%
2018/12/18	1	34.65	1	35.15	35.40	0	1,898	0.00%
2018/12/17	0	0.00	1	34.80	34.75	-1	1,854	-0.05%
2018/12/14	1	34.20	0	0.00	34.15	1	1,854	0.05%
2018/12/13	1	34.60	1	34.70	34.65	0	1,856	0.00%
2018/12/12	2	34.40	2	34.78	34.40	0	1,877	0.00%
2018/12/11	0	0.00	4	34.45	34.20	-4	1,870	-0.21%
2018/12/10	3	34.10	1	34.20	34.30	2	1,884	0.11%
2018/12/07	0	0.00	2	34.85	34.80	-2	1,881	-0.11%
2018/12/06	3	34.20	1	34.45	34.25	2	1,883	0.11%
2018/12/05	2	36.93	0	0.00	36.85	2	1,841	0.11%
2018/12/04	2	37.88	0	0.00	37.85	2	1,886	0.11%
2018/12/03	2	37.78	8	37.59	37.85	-6	1,900	-0.32%
2018/11/30	10	36.35	0	0.00	36.60	10	1,865	0.54%
2018/11/29	5	36.88	6	37.06	36.25	-1	1,842	-0.05%
2018/11/28	4	36.23	4	36.71	36.45	0	1,795	0.00%
2018/11/27	2	35.48	2	35.50	35.50	0	1,735	0.00%
2018/11/26	2	34.48	2	34.63	34.60	0	1,716	0.00%
2018/11/23	5	34.70	0	0.00	34.65	5	1,715	0.29%
2018/11/22	1	36.60	1	36.65	35.35	0	1,694	0.00%
2018/11/21	15	35.57	8	35.98	36.35	7	1,610	0.43%
2018/11/19	11	35.74	2	36.80	35.45	9	1,518	0.59%
2018/11/16	0	0.00	8	35.14	35.00	-8	1,433	-0.56%
2018/11/14	0	0.00	2	33.58	33.35	-2	1,352	-0.15%
2018/11/13	0	0.00	1	31.75	33.15	-1	1,342	-0.07%
2018/11/08	1	32.80	5	32.80	32.20	-4	1,373	-0.29%
2018/11/05	5	32.35	0	0.00	32.10	5	1,412	0.35%
2018/11/01	0	0.00	2	30.40	31.70	-2	1,544	-0.13%
2018/10/30	20	29.50	0	0.00	29.55	20	1,604	1.25%
2018/10/29	0	0.00	2	29.40	29.80	-2	1,630	-0.12%
2018/10/26	5	30.03	0	0.00	29.65	5	1,648	0.30%
2018/10/25	9	30.52	3	30.43	30.10	6	1,655	0.36%
2018/10/24	3	32.73	5	33.60	32.25	-2	1,667	-0.12%
2018/10/23	4	33.03	0	0.00	32.70	4	1,662	0.24%
2018/10/19	1	32.25	0	0.00	33.75	1	1,688	0.06%
2018/10/18	0	0.00	1	33.10	33.15	-1	1,696	-0.06%
2018/10/16	0	0.00	1	32.10	32.00	-1	1,696	-0.06%
2018/10/12	1	29.85	3	29.92	30.30	-2	1,691	-0.12%
2018/10/11	1	29.25	19	29.37	29.50	-18	1,676	-1.07%
2018/10/09	0	0.00	1	32.50	32.50	-1	1,613	-0.06%
2018/10/05	12	32.97	0	0.00	33.00	12	1,608	0.75%
2018/10/01	0	0.00	9	34.28	34.50	-9	1,556	-0.58%
2018/09/28	7	33.76	0	0.00	33.10	7	1,532	0.46%
2018/09/27	9	34.44	0	0.00	34.50	9	1,496	0.60%
2018/09/26	2	34.60	2	34.95	34.65	0	1,498	0.00%
2018/09/21	0	0.00	1	34.40	34.20	-1	1,501	-0.07%
2018/09/20	1	34.15	2	34.43	34.15	-1	1,502	-0.07%
2018/09/19	1	34.50	0	0.00	34.40	1	1,499	0.07%
2018/09/18	3	34.18	1	34.70	34.00	2	1,493	0.13%
2018/09/17	2	35.20	1	35.15	35.05	1	1,474	0.07%
2018/09/14	1	35.20	2	35.48	35.70	-1	1,486	-0.07%
2018/09/13	3	34.90	0	0.00	35.00	3	1,483	0.20%
2018/09/12	9	34.65	0	0.00	34.75	9	1,492	0.60%
2018/09/10	9	34.54	1	34.75	34.50	8	1,524	0.52%
2018/09/07	7	38.52	0	0.00	38.00	7	1,481	0.47%
2018/09/06	4	40.06	0	0.00	39.60	4	1,456	0.27%
2018/09/04	0	0.00	1	41.70	41.65	-1	1,429	-0.07%
2018/08/31	1	41.35	0	0.00	41.50	1	1,462	0.07%
2018/08/30	0	0.00	5.1	42.76	41.80	-5.1	1,473	-0.35%
2018/08/23	0	0.00	2	41.20	41.30	-2	1,601	-0.12%
2018/08/22	5	42.65	0	0.00	41.65	5	1,622	0.31%
2018/08/21	5	40.75	1	40.75	42.00	4	1,641	0.24%
2018/08/17	0	0.00	2	42.30	41.75	-2	1,662	-0.12%
2018/08/15	2	41.98	1	42.10	42.05	1	1,684	0.06%
2018/08/14	1	43.00	0	0.00	42.60	1	1,719	0.06%
2018/08/10	0	0.00	5	44.63	44.00	-5	1,787	-0.28%
2018/08/09	5	44.58	9	44.41	44.35	-4	1,779	-0.22%
2018/08/08	0	0.00	6	46.43	46.15	-6	1,763	-0.34%
2018/08/07	5	45.48	0	0.00	45.70	5	1,701	0.29%
2018/08/06	0	0.00	2	45.38	45.10	-2	1,687	-0.12%
2018/08/03	1	45.00	2	45.20	45.35	-1	1,723	-0.06%
2018/08/02	3	44.88	5	44.84	44.10	-2	1,814	-0.11%
2018/08/01	0	0.00	16	44.94	44.80	-16	1,841	-0.87%
2018/07/31	1	44.15	1	44.00	44.00	0	1,807	0.00%
2018/07/30	1	42.40	0	0.00	42.40	1	1,816	0.06%
2018/07/27	11	42.35	0	0.00	42.40	11	1,853	0.59%
2018/07/26	2	43.35	0	0.00	42.70	2	1,906	0.10%
2018/07/25	46	44.74	2	43.35	43.45	44	1,903	2.31%
2018/07/24	0	0.00	3	44.90	45.05	-3	1,890	-0.16%
2018/07/23	5	44.57	0	0.00	44.25	5	1,902	0.26%
2018/07/20	0	0.00	4	44.85	44.35	-4	1,921	-0.21%
2018/07/17	0	0.00	1	44.20	44.00	-1	1,935	-0.05%
2018/07/13	0	0.00	21	43.34	43.80	-21	1,933	-1.09%
2018/07/10	1	42.20	0	0.00	42.00	1	1,945	0.05%
2018/07/09	0	0.00	1	43.00	42.55	-1	1,954	-0.05%
2018/07/06	6	41.91	0	0.00	42.05	6	1,962	0.31%
2018/07/05	2	43.18	2	42.93	42.10	0	1,960	0.00%
2018/07/03	15	41.70	0	42.10	41.70	15	1,968	0.76%
2018/07/02	1	43.10	1	43.60	42.80	0	1,971	0.00%
2018/06/29	0	0.00	1	42.50	42.10	-1	1,975	-0.05%
2018/06/25	1	42.20	0	0.00	41.60	1	1,996	0.05%
2018/06/21	15	42.90	0	0.00	42.70	15	1,985	0.76%
2018/06/20	0	0.00	2	43.55	42.75	-2	2,007	-0.10%
2018/06/15	9	46.62	15	45.80	46.40	-6	1,964	-0.31%
2018/06/14	0	0.00	1	45.80	45.70	-1	1,953	-0.05%
2018/06/13	12	44.70	4	45.33	45.80	8	1,947	0.41%
2018/06/12	15	44.70	0	0.00	44.50	15	1,950	0.77%
2018/06/11	2	44.55	4	45.28	44.50	-2	1,981	-0.10%
2018/06/08	5	45.80	5	46.10	45.50	0	2,048	0.00%
2018/06/06	7	46.13	2	46.48	46.20	5	2,048	0.24%
2018/06/05	3	46.50	11	46.25	45.75	-8	2,051	-0.39%
2018/06/04	7	46.59	29	46.28	46.65	-22	2,044	-1.08%
2018/06/01	5	46.48	3	45.65	46.00	2	2,014	0.10%
2018/05/31	10	45.02	3	44.63	45.10	7	1,973	0.35%
2018/05/30	2	44.30	2	44.63	44.30	0	1,959	0.00%
2018/05/29	6	44.33	3	43.93	43.80	3	1,955	0.15%
2018/05/24	4	45.49	4	45.01	45.00	0	1,947	0.00%
2018/05/23	4	44.76	7	45.06	44.60	-3	1,941	-0.15%
2018/05/22	2	45.93	1	45.65	45.65	1	1,928	0.05%
2018/05/21	1	45.50	0	0.00	45.90	1	1,897	0.05%
2018/05/18	3	45.27	0	0.00	45.00	3	1,863	0.16%
2018/05/16	3	45.33	4	45.05	44.10	-1	1,844	-0.05%
2018/05/15	5	44.50	3	44.50	44.50	2	1,858	0.11%
2018/05/14	1	43.65	0	0.00	43.65	1	1,945	0.05%
2018/05/11	0	0.00	1	44.10	43.35	-1	1,951	-0.05%
2018/05/10	2	44.10	6	43.26	43.60	-4	1,905	-0.21%
2018/05/09	4	41.34	1	41.50	41.10	3	1,795	0.17%
2018/05/07	1	40.60	1	41.20	40.15	0	1,806	0.00%
2018/05/04	3	40.85	2	40.90	40.70	1	1,795	0.06%
2018/05/03	4	40.00	0	0.00	39.95	4	1,790	0.22%
2018/04/30	0	0.00	1	39.05	39.00	-1	1,927	-0.05%
2018/04/26	2	38.88	0	0.00	38.75	2	2,040	0.10%
2018/04/24	2	40.35	0	0.00	40.30	2	2,174	0.09%
2018/04/23	16	42.69	2	42.13	42.10	14	2,218	0.63%
2018/04/20	2	42.58	0	0.00	42.90	2	2,282	0.09%
2018/04/19	6	43.00	2	43.50	43.05	4	2,343	0.17%
2018/04/18	20	42.55	0	0.00	42.20	20	2,383	0.84%
2018/04/17	0	0.00	1	41.50	41.70	-1	2,474	-0.04%
2018/04/13	1	43.00	0	0.00	42.75	1	2,592	0.04%
2018/04/11	0	0.00	1	42.20	42.15	-1	2,813	-0.04%
2018/04/09	3	41.80	0	0.00	41.70	3	3,062	0.10%
2018/03/29	2	42.98	0	0.00	42.90	2	4,224	0.05%
2018/03/28	3	43.30	0	0.00	43.20	3	4,628	0.06%
2018/03/20	16	45.75	0	0.00	45.75	16	5,295	0.30%
2018/03/19	2	46.15	0	0.00	45.95	2	5,327	0.04%
2018/03/15	1	47.40	1	47.20	47.15	0	5,304	0.00%
2018/03/14	4	46.75	3	48.08	48.05	1	5,282	0.02%
2018/03/09	0	0.00	20	45.20	45.10	-20	5,300	-0.38%
2018/03/08	0	0.00	4.1	45.71	45.45	-4.1	5,340	-0.08%
2018/03/07	2	45.78	2	46.05	45.70	0	5,400	0.00%
2018/03/06	0	0.00	3	45.65	45.70	-3	5,480	-0.05%
2018/03/05	1	46.90	0	0.00	46.00	1	5,591	0.02%
2018/03/02	0	0.00	3	47.00	46.70	-3	5,729	-0.05%
2018/02/27	2	48.80	0	0.00	48.80	2	5,792	0.03%
2018/02/22	0	0.00	1	48.00	47.90	-1	5,921	-0.02%
2018/02/21	1	47.35	0	0.00	47.35	1	5,932	0.02%
2018/02/07	0	0.00	2	47.00	47.50	-2	5,854	-0.03%
2018/02/06	4	45.99	0	0.00	45.45	4	5,802	0.07%
2018/02/05	2	50.40	0	0.00	50.40	2	5,682	0.04%
2018/02/01	2	53.10	1	53.10	52.50	1	5,653	0.02%
2018/01/31	0	0.00	2	53.20	53.10	-2	5,662	-0.04%
2018/01/30	2	52.25	8	52.40	52.00	-6	5,664	-0.11%
2018/01/29	1.1	51.50	4	51.73	52.50	-2.9	5,647	-0.05%
2018/01/26	1	52.20	0	0.00	52.00	1	5,631	0.02%
2018/01/25	11	51.26	2	51.05	51.50	9	5,601	0.16%
2018/01/24	1	53.80	0	0.00	53.60	1	5,447	0.02%
2018/01/23	1	53.60	0	0.00	53.20	1	5,431	0.02%
2018/01/22	1	55.40	0	0.00	55.50	1	5,397	0.02%
2018/01/19	13	53.92	10	54.75	54.80	3	5,567	0.05%
2018/01/18	10	56.50	10	55.80	55.80	0	5,535	0.00%
2018/01/17	1	56.40	0	0.00	56.50	1	5,508	0.02%
2018/01/16	1	56.30	0	0.00	58.50	1	5,500	0.02%
2018/01/15	25	57.10	0	0.00	57.00	25	5,450	0.46%
2018/01/11	10	56.89	0	0.00	56.70	10	5,356	0.19%
2018/01/09	1	60.20	2	60.20	60.20	-1	5,217	-0.02%
2018/01/08	23	59.10	6	60.25	59.10	17	5,159	0.33%
2018/01/05	2	62.25	4	64.30	62.10	-2	5,055	-0.04%
2018/01/04	1	62.90	1	64.00	63.50	0	4,963	0.00%
2018/01/03	22	63.86	24	63.58	63.40	-2	4,910	-0.04%
2018/01/02	13	61.55	8.5	63.45	63.90	4.5	4,777	0.09%