台虹 (8039)-兆豐-忠孝券商分點個股進出

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
51.5
漲跌
▲0.7
漲幅
+1.38%
成交量
1,037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:13:30

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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/04/30	0	0.00	1	51.90	51.50	-1	949	-0.11%
2024/04/29	5	52.40	59	52.14	52.50	-54	932	-5.79%
2024/04/26	0	0.00	3	50.40	49.65	-3	857	-0.35%
2024/04/25	3	50.10	66	50.10	50.50	-63	828	-7.61%
2024/04/17	3	48.60	0	0.00	48.75	3	787	0.38%
2024/04/12	0	47.90	0	0.00	48.00	0	814	0.00%
2024/04/10	3	48.00	0	0.00	48.20	3	863	0.35%
2024/03/18	0	45.60	0	0.00	45.45	0	1,357	0.00%
2024/03/05	20	46.01	20	45.82	45.75	0	1,309	0.00%
2024/03/04	15	45.60	25	45.65	45.65	-10	1,300	-0.77%
2024/03/01	22	45.57	12	45.33	45.30	10	1,288	0.78%
2024/02/29	0	0.00	0	45.60	45.60	0	1,280	0.00%
2024/02/22	6	46.74	0	0.00	46.70	6	1,239	0.48%
2024/02/21	9	47.26	12	47.03	47.00	-3	1,222	-0.25%
2024/02/20	3	49.00	3	48.92	49.00	0	1,182	0.00%
2024/01/30	2	48.00	0	0.00	48.20	2	1,093	0.18%
2024/01/29	0	0.00	1	47.60	47.80	-1	1,090	-0.09%
2024/01/23	1	48.70	0	0.00	48.40	1	1,078	0.09%
2024/01/10	2	47.35	2	46.05	46.05	0	986	0.00%
2024/01/09	10	47.13	0	0.00	47.00	10	975	1.03%
2024/01/08	0	0.00	1	46.25	46.05	-1	941	-0.11%
2024/01/05	7	46.87	4	47.23	46.35	3	922	0.33%
2024/01/04	0	0.00	1	46.55	46.30	-1	898	-0.11%
2024/01/03	10	48.10	1	48.10	47.90	9	864	1.04%
2024/01/02	0	0.00	10	48.35	48.50	-10	849	-1.18%
2023/12/29	10	48.95	0	0.00	49.05	10	824	1.21%
2023/12/28	5	49.50	3	50.00	49.90	2	779	0.26%
2023/12/27	24	49.92	82	50.53	50.80	-58	683	-8.49%
2023/12/26	11	47.57	6	47.23	47.10	5	453	1.10%
2023/12/21	0	0.00	1	43.10	43.25	-1	289	-0.35%
2023/12/20	1	42.75	0	0.00	42.75	1	285	0.35%
2023/12/12	0	0.00	1	42.65	42.55	-1	290	-0.34%
2023/12/04	0	0.00	0	43.00	43.10	0	319	0.00%
2023/11/22	0	0.00	2	42.45	42.65	-2	355	-0.56%
2023/11/20	2	42.23	0	0.00	42.30	2	367	0.54%
2023/11/13	0	0.00	0	41.95	41.80	0	401	0.00%
2023/11/01	1	41.05	0	0.00	41.05	1	418	0.24%
2023/09/26	0	42.90	0	0.00	42.60	0	383	0.00%
2023/09/15	2	44.30	0	0.00	44.50	2	359	0.56%
2023/09/13	3	43.98	0	0.00	43.95	3	347	0.86%
2023/09/04	0	0.00	0	44.00	44.05	0	323	0.00%
2023/08/17	0	0.00	7	42.20	42.30	-7	260	-2.68%
2023/08/11	0	0.00	1	42.75	42.90	-1	245	-0.41%
2023/08/10	0	0.00	1	42.20	42.45	-1	241	-0.41%
2023/08/08	0	0.00	2	43.20	42.90	-2	227	-0.88%
2023/07/06	1	44.10	1	44.05	44.10	0	187	0.00%
2023/07/04	1	43.60	0	0.00	43.70	1	173	0.58%
2023/06/06	0	0.00	4	42.75	42.70	-4	173	-2.31%
2023/05/25	5	42.45	0	0.00	42.50	5	167	2.99%
2023/05/24	1	42.25	0	0.00	42.50	1	167	0.60%
2023/05/23	1	42.15	0	0.00	42.35	1	168	0.59%
2023/05/18	0	0.00	2	42.60	42.40	-2	167	-1.19%
2023/05/17	1	41.80	2	42.58	42.55	-1	166	-0.60%
2023/05/15	1	41.75	0	0.00	41.80	1	163	0.61%
2023/05/11	0	0.00	2	42.60	42.60	-2	165	-1.21%
2023/05/09	1	41.70	0	0.00	41.70	1	163	0.61%
2023/05/03	0	0.00	1	42.55	42.55	-1	163	-0.61%
2023/05/02	1	41.45	0	0.00	41.55	1	156	0.64%
2023/04/27	0	0.00	2	42.55	42.55	-2	153	-1.31%
2023/04/24	2	41.90	0	0.00	41.90	2	146	1.36%
2023/04/21	1	41.90	0	0.00	41.90	1	145	0.69%
2023/04/20	5	42.48	0	0.00	42.20	5	141	3.52%
2023/04/17	6	42.73	0	0.00	42.70	6	136	4.40%
2023/04/14	4	42.53	0	0.00	42.55	4	134	2.97%
2023/03/23	3	42.30	0	0.00	42.45	3	145	2.06%
2023/03/22	1	42.10	0	0.00	42.20	1	145	0.69%
2023/03/20	1	41.85	0	0.00	41.75	1	142	0.70%
2023/03/17	0	42.45	0	0.00	41.85	0	141	0.00%
2023/03/08	1	43.70	0	0.00	43.85	1	118	0.85%
2023/03/07	2	42.50	0	0.00	42.65	2	108	1.84%
2023/02/23	1	42.60	0	0.00	42.60	1	109	0.92%
2023/02/20	1	42.00	0	0.00	42.15	1	111	0.89%
2023/01/30	0	0.00	1	41.20	41.25	-1	156	-0.64%
2023/01/11	0	0.00	0	41.40	41.45	0	199	-0.01%
2023/01/03	0	41.35	0	0.00	40.85	0	210	0.00%
2022/12/15	0	0.00	1	41.55	41.80	-1	213	-0.47%
2022/12/13	0	0.00	1	41.50	41.50	-1	215	-0.46%
2022/12/06	5	42.30	0	0.00	42.30	5	222	2.25%
2022/12/05	5	42.90	0	0.00	42.90	5	225	2.22%
2022/12/01	5	42.85	0	0.00	42.95	5	228	2.18%
2022/11/02	0	41.95	0	0.00	40.80	0	230	0.00%
2022/09/29	0	0.00	2	40.40	40.30	-2	235	-0.85%
2022/09/26	0	0.00	0.5	40.05	39.50	-0.5	252	-0.20%
2022/09/13	2	41.53	1	41.75	41.70	1	261	0.38%
2022/08/17	2	41.25	0	0.00	41.40	2	261	0.77%
2022/07/01	0	0.00	8	44.08	43.65	-8	218	-3.66%
2022/06/29	0	0.00	5	45.10	45.30	-5	215	-2.32%
2022/06/20	0	0.00	2	44.25	44.25	-2	231	-0.86%
2022/05/25	0	0.00	1	47.20	47.20	-1	327	-0.30%
2022/05/03	0	43.85	30	43.78	43.90	-30	427	-7.02%
2022/04/29	0	0.00	30	43.63	43.80	-30	433	-6.93%
2022/04/27	0	0.00	60	43.39	43.60	-60	433	-13.83%
2022/03/25	0	0.00	1	45.20	45.05	-1	491	-0.20%
2022/03/16	0	0.00	90	43.44	43.50	-90	491	-18.30%
2022/02/22	14	46.29	0	0.00	46.10	14	453	3.09%
2022/02/18	49	46.11	0	0.00	46.10	49	407	12.03%
2022/02/14	48	46.23	3	46.20	46.30	45	391	11.49%
2022/01/25	0	0.00	5	46.15	46.15	-5	442	-1.13%
2022/01/21	38	46.45	0	0.00	46.50	38	440	8.62%
2022/01/18	62	47.20	0	0.00	47.20	62	450	13.77%
2022/01/07	1	47.20	0	0.00	47.20	1	464	0.22%
2022/01/06	1	47.15	0	0.00	47.15	1	463	0.22%
2022/01/05	1	47.10	0	0.00	46.95	1	463	0.22%
2022/01/04	0	0.00	1	47.35	47.15	-1	464	-0.22%
2022/01/03	0	0.00	0	47.65	47.65	0	462	0.00%
2021/12/29	0	0.00	1	47.80	47.55	-1	455	-0.22%
2021/12/08	1	46.90	0	0.00	46.65	1	489	0.20%
2021/12/02	0	0.00	1	46.70	46.70	-1	500	-0.20%
2021/11/29	0	0.00	1	46.85	46.80	-1	510	-0.20%
2021/11/26	1	47.25	0	0.00	47.10	1	519	0.19%
2021/11/25	0	0.00	1	46.35	46.45	-1	512	-0.20%
2021/11/24	0	0.00	1	46.10	46.35	-1	515	-0.19%
2021/11/08	1	44.95	0	0.00	45.20	1	714	0.14%
2021/10/29	5	47.65	0	0.00	47.65	5	754	0.66%
2021/10/28	1	47.40	0	0.00	47.45	1	812	0.12%
2021/10/27	5	46.80	0	0.00	47.20	5	837	0.60%
2021/10/15	0	0.00	1	45.75	45.95	-1	1,096	-0.09%
2021/10/05	0	44.60	0	0.00	45.00	0	1,595	0.00%
2021/09/30	1	46.20	0	0.00	46.25	1	1,626	0.06%
2021/09/27	0	0.00	1	47.35	47.10	-1	1,697	-0.06%
2021/09/24	1	47.45	0	0.00	47.05	1	1,718	0.06%
2021/09/07	0	0.00	2	47.55	47.40	-2	1,905	-0.10%
2021/08/20	1	46.45	1	46.55	46.45	0	1,924	0.00%
2021/08/19	0	0.00	6	47.68	47.50	-6	1,907	-0.31%
2021/08/18	1	47.70	0	0.00	49.00	1	1,895	0.05%
2021/08/17	1	48.00	0	0.00	47.95	1	1,882	0.05%
2021/08/13	1	49.95	0	0.00	49.20	1	1,846	0.05%
2021/08/12	0	0.00	5	52.80	52.80	-5	1,831	-0.27%
2021/08/10	2	53.55	0	0.00	53.70	2	1,811	0.11%
2021/08/09	0	0.00	2	55.20	54.20	-2	1,833	-0.11%
2021/08/05	16	54.49	16	54.86	54.40	0	1,894	0.00%
2021/08/04	215	53.98	0	0.00	53.90	215	1,925	11.16%	大買/鉅額交易
2021/08/03	4	54.20	0	0.00	53.90	4	1,950	0.21%
2021/07/30	11	56.29	0	0.00	55.60	11	1,922	0.57%
2021/07/29	4	57.00	2	57.20	57.50	2	1,920	0.10%
2021/07/28	0	0.00	4	56.00	57.30	-4	1,926	-0.21%
2021/07/23	6	55.57	0	0.00	55.50	6	1,984	0.30%
2021/07/21	0	0.00	3	54.50	53.40	-3	2,043	-0.15%
2021/07/20	0	0.00	3	54.00	53.60	-3	2,095	-0.14%
2021/07/15	6	57.93	3	56.40	56.40	3	2,098	0.14%
2021/07/14	7	56.84	5	58.02	58.90	2	1,918	0.10%
2021/07/07	0	0.00	4	55.10	55.10	-4	1,764	-0.23%
2021/07/05	0	0.00	4	55.05	54.70	-4	1,772	-0.23%
2021/06/28	0	0.00	2	53.60	53.50	-2	1,819	-0.11%
2021/06/24	0	0.00	1	52.50	52.40	-1	1,811	-0.06%
2021/06/15	0	0.00	1	50.50	50.30	-1	1,739	-0.06%
2021/06/11	0	0.00	10	49.80	49.95	-10	1,738	-0.58%
2021/06/10	10	48.75	0	0.00	49.00	10	1,736	0.58%
2021/06/04	2	47.70	0	0.00	47.70	2	1,825	0.11%
2021/06/03	3	48.15	0	0.00	48.15	3	1,858	0.16%
2021/06/02	3	48.30	0	0.00	48.50	3	1,899	0.16%
2021/05/19	0	0.00	1	45.75	45.50	-1	2,050	-0.05%
2021/05/13	1	44.85	0	0.00	44.85	1	1,988	0.05%
2021/05/11	2	49.20	0	0.00	48.15	2	1,886	0.11%
2021/05/06	1	50.00	0	0.00	50.40	1	1,809	0.06%
2021/05/04	1	51.10	0	0.00	51.50	1	1,751	0.06%
2021/04/29	0	0.00	1	58.00	58.00	-1	1,640	-0.06%
2021/04/28	2	57.30	2	57.20	57.30	0	1,549	0.00%
2021/04/27	0	0.00	11	57.06	57.00	-11	1,527	-0.72%
2021/04/22	2	55.40	0	0.00	53.60	2	1,456	0.14%
2021/04/21	0	0.00	1	55.10	55.20	-1	1,430	-0.07%
2021/04/20	0	0.00	6.1	54.60	54.50	-6.1	1,395	-0.44%
2021/04/08	0	0.00	4	54.23	54.90	-4	1,348	-0.30%
2021/03/31	7	53.29	0	0.00	53.20	7	1,258	0.56%
2021/03/19	1	51.80	0	0.00	52.00	1	1,237	0.08%
2021/03/18	2	52.65	0	0.00	52.60	2	1,225	0.16%
2021/03/17	1	52.60	0	0.00	52.40	1	1,232	0.08%
2021/03/16	2	52.00	0	0.00	52.30	2	1,235	0.16%
2021/03/12	0	0.00	1	52.40	52.40	-1	1,233	-0.08%
2021/03/11	1	50.40	0	0.00	51.00	1	1,220	0.08%
2021/03/09	4	50.18	0	0.00	50.40	4	1,179	0.34%
2021/03/08	1	51.10	0	0.00	51.00	1	1,154	0.09%
2021/03/05	2	51.25	0	0.00	51.50	2	1,130	0.18%
2021/02/26	1	52.00	0	0.00	52.10	1	1,193	0.08%
2021/02/24	0	0.00	1	53.10	53.30	-1	1,217	-0.08%
2021/02/23	1	52.30	0	0.00	52.90	1	1,231	0.08%
2021/01/28	5	53.70	0	0.00	53.90	5	1,522	0.33%
2021/01/27	0	0.00	5	54.30	55.10	-5	1,550	-0.32%
2021/01/22	1	52.80	0	0.00	53.10	1	1,636	0.06%
2021/01/20	1	52.30	0	0.00	51.80	1	1,626	0.06%
2021/01/18	2	52.10	0	0.00	53.20	2	1,605	0.12%
2021/01/15	0	0.00	0.4	54.10	54.10	-0.4	1,587	-0.02%
2021/01/08	1	55.20	0	0.00	55.20	1	1,546	0.06%
2021/01/07	0	0.00	1	56.40	55.60	-1	1,538	-0.07%
2020/12/24	10	55.40	10	54.40	54.70	0	1,478	0.00%
2020/12/21	0	0.00	5	53.80	53.70	-5	1,467	-0.34%
2020/12/09	1	55.10	0.1	55.50	56.00	0.9	1,485	0.06%
2020/12/07	5	54.70	1	54.60	54.80	4	1,471	0.27%
2020/12/03	1	56.00	1	56.00	55.50	0	1,452	0.00%
2020/12/02	5	55.56	0	0.00	55.50	5	1,463	0.34%
2020/12/01	5	55.00	0	0.00	55.80	5	1,461	0.34%
2020/11/27	0	0.00	1	57.50	56.30	-1	1,440	-0.07%
2020/11/26	1	57.90	1	57.80	57.90	0	1,393	0.00%
2020/11/24	2	56.80	2	57.10	55.20	0	1,323	0.00%
2020/11/20	0	0.00	4	56.50	56.50	-4	1,278	-0.31%
2020/11/17	1	55.80	0	0.00	55.90	1	1,233	0.08%
2020/11/16	0	0.00	4	56.20	56.40	-4	1,285	-0.31%
2020/11/12	0	0.00	11	55.98	55.00	-11	1,330	-0.83%
2020/11/11	0	0.00	5	54.90	55.30	-5	1,417	-0.35%
2020/11/05	0	0.00	6	54.07	54.10	-6	1,566	-0.38%
2020/11/04	0	0.00	2	52.80	53.40	-2	1,590	-0.13%
2020/11/03	0	0.00	1	52.50	52.70	-1	1,638	-0.06%
2020/10/30	1	50.90	8	50.90	50.10	-7	1,731	-0.40%
2020/10/15	1	50.40	0	0.00	50.40	1	2,286	0.04%
2020/10/12	2	51.20	0	0.00	50.90	2	2,487	0.08%
2020/10/08	0	0.00	3	50.90	51.00	-3	2,550	-0.12%
2020/09/29	3	49.23	0	0.00	48.35	3	3,107	0.10%
2020/09/24	2	49.28	0	0.00	49.25	2	3,290	0.06%
2020/09/23	1	49.80	0	0.00	50.10	1	3,308	0.03%
2020/09/22	1	50.00	14	50.20	50.10	-13	3,321	-0.39%
2020/09/11	1	50.50	0	0.00	50.50	1	3,409	0.03%
2020/09/10	0	0.00	0	51.40	51.20	0	3,408	0.00%
2020/09/09	0	0.00	0.3	52.30	51.90	-0.3	3,406	-0.01%
2020/09/01	0	0.00	1	51.50	51.40	-1	3,474	-0.03%
2020/08/27	3	53.10	0	0.00	51.90	3	3,533	0.08%
2020/08/25	0	0.00	2	52.10	52.10	-2	3,516	-0.06%
2020/08/21	0	0.00	3	52.10	52.00	-3	3,520	-0.09%
2020/08/20	5	51.02	0	0.00	50.50	5	3,527	0.14%
2020/08/19	16	55.68	1	55.40	53.90	15	3,463	0.43%
2020/08/18	0	0.00	5	55.22	56.70	-5	3,414	-0.15%
2020/08/17	3	54.80	3	56.10	57.00	0	3,336	0.00%
2020/08/14	3	54.30	2	54.60	54.70	1	3,213	0.03%
2020/08/13	1	53.10	6	53.90	54.30	-5	3,181	-0.16%
2020/08/12	3	53.50	17	53.14	53.50	-14	3,112	-0.45%
2020/08/11	1	50.90	8	52.15	51.50	-7	3,057	-0.23%
2020/08/10	0.3	51.70	0	0.00	51.90	0.3	3,023	0.01%
2020/08/07	3	51.93	8	53.31	51.60	-5	2,997	-0.17%
2020/08/06	16.7	52.75	7	54.10	53.70	9.7	2,945	0.33%
2020/08/05	0	0.00	5	51.80	51.50	-5	2,844	-0.18%
2020/08/04	2	50.90	6	50.87	51.20	-4	2,873	-0.14%
2020/08/03	13	50.28	0	0.00	50.10	13	2,890	0.45%
2020/07/31	12	51.48	2	52.00	51.30	10	2,899	0.34%
2020/07/30	2	50.90	0	0.00	50.70	2	2,892	0.07%
2020/07/29	2	51.10	4	51.50	51.40	-2	2,908	-0.07%
2020/07/28	1	50.60	0	0.00	51.10	1	2,907	0.03%
2020/07/27	2	52.50	3	52.50	52.50	-1	2,887	-0.03%
2020/07/24	3	53.93	0	0.00	52.70	3	2,897	0.10%
2020/07/23	9	55.43	1	55.30	55.40	8	2,847	0.28%
2020/07/22	13	56.97	9	56.61	56.30	4	2,817	0.14%
2020/07/21	4	56.30	19	56.12	56.50	-15	2,727	-0.55%
2020/07/20	4	53.08	5	53.80	53.50	-1	2,554	-0.04%
2020/07/17	1	52.50	0	0.00	50.60	1	2,475	0.04%
2020/07/16	0	0.00	1	52.50	53.50	-1	2,482	-0.04%
2020/07/15	6	54.33	0	0.00	53.00	6	2,559	0.23%
2020/07/14	7	55.64	3	56.13	55.30	4	2,559	0.16%
2020/07/13	0	0.00	2	55.70	55.70	-2	2,498	-0.08%
2020/07/10	0	0.00	2	53.95	53.90	-2	2,402	-0.08%
2020/07/09	5	52.72	3	53.37	53.70	2	2,302	0.09%
2020/07/08	6	52.73	12	53.48	53.30	-6	2,217	-0.27%
2020/07/07	11	49.74	16	50.96	49.00	-5	2,049	-0.24%
2020/07/06	29	48.97	1	49.31	49.65	28	2,006	1.39%
2020/07/03	5	50.17	2	50.15	50.60	3	1,985	0.15%
2020/07/02	0	0.00	2	49.70	49.75	-2	1,963	-0.10%
2020/06/30	5	48.90	25	48.98	49.00	-20	1,921	-1.04%
2020/06/23	0	0.00	2	48.20	48.00	-2	1,908	-0.10%
2020/06/22	22	47.85	1	48.00	48.00	21	1,910	1.10%
2020/06/19	1	47.60	1	47.80	47.15	0	1,945	0.00%
2020/06/18	0	0.00	2	46.90	47.80	-2	1,949	-0.10%
2020/06/17	1	46.75	0	0.00	46.60	1	1,938	0.05%
2020/06/08	0	0.00	10	47.15	46.80	-10	2,309	-0.43%
2020/06/05	1	48.40	20	48.85	48.55	-19	2,298	-0.83%
2020/06/04	0	0.00	21	47.55	47.55	-21	2,310	-0.91%
2020/06/03	1	47.15	0	0.00	47.40	1	2,368	0.04%
2020/06/02	40	47.38	0	0.00	47.25	40	2,401	1.67%
2020/05/28	0	0.00	1	47.25	46.90	-1	2,648	-0.04%
2020/05/27	5	47.05	0	0.00	47.75	5	2,717	0.18%
2020/05/26	0	0.00	3	47.15	46.95	-3	2,786	-0.11%
2020/05/25	3	46.60	0	0.00	46.55	3	2,807	0.11%
2020/05/22	1	46.55	0	0.00	46.10	1	2,820	0.04%
2020/05/18	2	47.35	0	0.00	46.45	2	2,944	0.07%
2020/05/14	5	49.10	10	49.25	48.05	-5	3,098	-0.16%
2020/05/13	10	49.35	0	0.00	49.70	10	3,138	0.32%
2020/05/11	4	49.51	0	0.00	49.40	4	3,181	0.13%
2020/05/08	2	49.00	11	49.21	48.90	-9	3,149	-0.29%
2020/05/07	10	48.53	17	48.43	48.05	-7	3,155	-0.22%
2020/05/05	9	47.43	2	47.95	47.05	7	3,154	0.22%
2020/04/30	2	47.35	0	0.00	46.75	2	3,201	0.06%
2020/04/29	10	47.06	2	47.10	46.70	8	3,237	0.25%
2020/04/28	0	0.00	2	45.60	45.90	-2	3,248	-0.06%
2020/04/27	0	0.00	3	45.88	46.05	-3	3,306	-0.09%
2020/04/24	1	45.15	0	0.00	45.00	1	3,312	0.03%
2020/04/23	3	45.80	3	45.68	45.30	0	3,348	0.00%
2020/04/22	2	44.38	2	44.88	45.30	0	3,348	0.00%
2020/04/21	1	46.35	2	46.58	45.10	-1	3,371	-0.03%
2020/04/20	11	46.47	8	47.19	47.60	3	3,343	0.09%
2020/04/17	2	46.45	0	0.00	45.90	2	3,266	0.06%
2020/04/14	2	45.50	0	0.00	45.60	2	3,358	0.06%
2020/04/13	1	44.40	0	0.00	44.65	1	3,433	0.03%
2020/04/09	0	0.00	2	45.88	45.30	-2	3,689	-0.05%
2020/04/08	2	46.30	0	0.00	46.05	2	3,789	0.05%
2020/04/07	5	44.48	5	45.10	45.55	0	3,776	0.00%
2020/03/31	3	42.17	0	0.00	41.90	3	3,931	0.08%
2020/03/27	0	0.00	1	42.10	41.55	-1	4,000	-0.02%
2020/03/26	0	0.00	2	42.45	42.45	-2	3,975	-0.05%
2020/03/25	2	42.30	5	42.64	42.15	-3	3,958	-0.08%
2020/03/23	1	38.00	1	37.85	37.70	0	3,888	0.00%
2020/03/19	1	35.60	0	0.00	35.60	1	3,858	0.03%
2020/03/18	2	41.05	7	39.81	39.55	-5	3,799	-0.13%
2020/03/17	3	40.87	0	0.00	41.00	3	3,789	0.08%
2020/03/13	2	42.40	0	0.00	44.30	2	3,806	0.05%
2020/03/12	4	46.53	0	0.00	46.90	4	3,729	0.11%
2020/03/11	3	51.13	2	49.70	49.80	1	3,679	0.03%
2020/03/10	1	51.40	0.2	51.40	51.40	0.8	3,683	0.02%
2020/03/09	1	50.00	0	0.00	49.25	1	3,629	0.03%
2020/03/06	11	51.95	5	52.20	52.20	6	3,593	0.17%
2020/03/05	0	0.00	1	51.80	51.40	-1	3,579	-0.03%
2020/03/04	1	51.00	1	51.60	51.80	0	3,644	0.00%
2020/03/03	13	50.62	17	50.55	51.30	-4	3,653	-0.11%
2020/03/02	2	48.00	1	48.30	48.15	1	3,540	0.03%
2020/02/27	5	47.51	12	48.13	47.00	-7	3,462	-0.20%
2020/02/25	2	46.75	0	0.00	47.10	2	3,358	0.06%
2020/02/21	5	47.04	6	47.04	47.00	-1	3,341	-0.03%
2020/02/20	8	47.11	25	47.21	47.30	-17	3,318	-0.51%
2020/02/19	3	45.82	3	46.13	45.95	0	3,249	0.00%
2020/02/18	2	45.65	0	0.00	45.65	2	3,287	0.06%
2020/02/17	22	45.76	60	46.30	45.60	-38	3,230	-1.18%
2020/02/14	44	44.98	9	45.58	45.20	35	3,117	1.12%
2020/02/13	21	43.65	1	43.70	43.55	20	3,057	0.65%
2020/02/10	1	41.25	0	0.00	41.70	1	2,947	0.03%
2020/02/03	1	42.95	0	0.00	42.50	1	2,790	0.04%
2020/01/30	2	45.90	0	0.00	45.90	2	2,698	0.07%
2020/01/20	0	0.00	5	50.68	51.00	-5	2,644	-0.19%
2020/01/17	6	50.08	0	0.00	50.00	6	2,622	0.23%
2020/01/14	0	0.00	1	52.10	52.20	-1	2,532	-0.04%
2020/01/10	0	0.00	2	52.00	52.00	-2	2,466	-0.08%
2020/01/09	6	51.35	5	51.70	51.60	1	2,424	0.04%
2020/01/06	8	51.75	8	50.89	50.50	0	2,209	0.00%
2020/01/03	6	50.82	9	51.30	51.40	-3	2,094	-0.14%
2020/01/02	0	0.00	2	50.25	50.70	-2	2,034	-0.10%
2019/12/31	1	48.00	6	48.02	48.00	-5	1,932	-0.26%
2019/12/30	1	47.00	0	0.00	47.70	1	1,901	0.05%
2019/12/27	4	47.00	3	47.22	48.00	1	1,842	0.05%
2019/12/26	17	48.50	16	48.38	47.00	1	1,792	0.06%
2019/12/25	15	47.45	15	47.10	46.70	0	1,691	0.00%
2019/12/24	0	0.00	1	46.95	46.95	-1	1,676	-0.06%
2019/12/17	1	46.20	0	0.00	45.95	1	1,727	0.06%
2019/12/16	1	46.35	1	46.85	46.35	0	1,714	0.00%
2019/12/11	1	45.95	2	46.60	46.95	-1	1,671	-0.06%
2019/12/10	2	45.90	0	0.00	45.50	2	1,655	0.12%
2019/12/05	1	46.15	0	0.00	46.40	1	1,587	0.06%
2019/12/03	0	0.00	20	45.50	45.65	-20	1,605	-1.25%
2019/12/02	20	44.18	26	45.05	45.75	-6	1,583	-0.38%
2019/11/29	14	45.26	38	45.64	44.85	-24	1,569	-1.53%
2019/11/28	0	0.00	4	43.88	45.35	-4	1,469	-0.27%
2019/11/27	0	0.00	1	42.90	42.90	-1	1,387	-0.07%
2019/11/25	3	42.08	0	0.00	42.20	3	1,402	0.21%
2019/11/22	6	42.33	0	0.00	42.40	6	1,411	0.42%
2019/11/21	15	42.90	0	0.00	42.90	15	1,426	1.05%
2019/11/20	21	42.98	0	0.00	43.00	21	1,431	1.47%
2019/11/18	2	45.10	0	0.00	44.35	2	1,466	0.14%
2019/11/15	2	44.95	3	44.45	44.80	-1	1,494	-0.07%
2019/11/14	1	44.50	1	44.20	43.75	0	1,470	0.00%
2019/11/13	0	0.00	1	43.95	43.95	-1	1,466	-0.07%
2019/11/12	0	0.00	5	43.90	44.10	-5	1,487	-0.34%
2019/11/08	0	0.00	7	43.94	43.95	-7	1,529	-0.46%
2019/11/05	0	0.00	120	43.83	43.75	-120	1,606	-7.47%	大賣/鉅額交易
2019/11/01	0	0.00	10	44.20	44.20	-10	1,706	-0.59%
2019/10/29	122	43.69	0	0.00	43.25	122	2,322	5.25%	大買/鉅額交易
2019/10/28	0	0.00	1	43.90	43.50	-1	2,414	-0.04%
2019/10/24	0	0.00	1	43.10	43.15	-1	2,474	-0.04%
2019/10/21	0	0.00	1	42.40	42.05	-1	2,655	-0.04%
2019/10/18	0	0.00	1	41.90	42.20	-1	2,691	-0.04%
2019/10/17	2	41.55	1	41.80	41.55	1	2,765	0.04%
2019/10/15	8	41.10	15	41.26	41.35	-7	2,816	-0.25%
2019/10/14	7	41.97	10	41.16	41.10	-3	2,845	-0.11%
2019/10/09	0	0.00	1	41.25	41.45	-1	2,840	-0.04%
2019/10/08	6	41.28	11	40.87	41.20	-5	2,829	-0.18%
2019/10/07	2	43.18	0	0.00	42.90	2	2,770	0.07%
2019/10/04	2	43.80	0	0.00	43.70	2	2,803	0.07%
2019/10/02	2	43.35	11	43.06	43.35	-9	2,820	-0.32%
2019/10/01	0	0.00	1	43.15	42.85	-1	2,816	-0.04%
2019/09/27	1	42.45	0	0.00	42.55	1	2,829	0.04%
2019/09/26	1	43.95	0	0.00	44.00	1	2,823	0.04%
2019/09/24	11	45.11	1	44.60	44.05	10	2,905	0.34%
2019/09/23	0	0.00	16	44.34	44.85	-16	2,876	-0.56%
2019/09/20	1	43.95	0	0.00	43.70	1	2,870	0.03%
2019/09/19	0	0.00	4	44.25	44.30	-4	2,860	-0.14%
2019/09/18	1	44.30	11	44.40	44.25	-10	2,870	-0.35%
2019/09/16	0	0.00	2	44.85	45.30	-2	2,895	-0.07%
2019/09/12	20	44.83	6	44.88	45.55	14	2,903	0.48%
2019/09/11	0	0.00	1	43.70	43.45	-1	2,897	-0.03%
2019/09/09	1	43.30	5	43.20	43.10	-4	2,948	-0.14%
2019/09/06	0	0.00	1	43.90	43.85	-1	2,960	-0.03%
2019/08/29	0	0.00	2	43.33	43.60	-2	2,927	-0.07%
2019/08/28	1	42.40	0	0.00	42.35	1	2,922	0.03%
2019/08/26	1	42.20	2	42.90	42.90	-1	3,010	-0.03%
2019/08/23	1	43.10	0	0.00	43.05	1	3,055	0.03%
2019/08/22	37	43.63	3	43.75	43.45	34	3,070	1.11%
2019/08/20	2	42.00	2	42.40	42.05	0	3,043	0.00%
2019/08/19	1	42.35	2	42.58	42.50	-1	3,018	-0.03%
2019/08/16	2	42.00	0	0.00	41.90	2	3,024	0.07%
2019/08/15	0	0.00	2	41.85	41.70	-2	3,031	-0.07%
2019/08/14	1	43.55	0	0.00	42.75	1	3,058	0.03%
2019/08/13	0	0.00	1	42.45	42.60	-1	3,063	-0.03%
2019/08/12	1	42.25	0	0.00	42.35	1	3,103	0.03%
2019/08/07	1	42.00	0	0.00	41.35	1	3,129	0.03%
2019/08/06	8	40.89	13	40.79	41.05	-5	3,194	-0.16%
2019/08/05	2	41.15	10	41.57	41.15	-8	3,210	-0.25%
2019/08/02	27	42.09	25	42.20	42.15	2	3,233	0.06%
2019/08/01	41	45.76	16	46.30	44.90	25	3,228	0.77%
2019/07/31	46	48.28	42	48.23	48.50	4	3,101	0.13%
2019/07/30	17	47.33	31	46.68	46.75	-14	2,981	-0.47%
2019/07/29	5	45.70	8	45.91	45.55	-3	3,047	-0.10%
2019/07/26	0	0.00	8	47.06	46.95	-8	3,298	-0.24%
2019/07/25	2	47.25	8	47.23	47.10	-6	3,429	-0.17%
2019/07/24	5	46.82	4	47.30	46.45	1	3,392	0.03%
2019/07/23	8	46.14	13	45.58	46.90	-5	3,335	-0.15%
2019/07/22	6	44.58	4	44.80	44.75	2	3,261	0.06%
2019/07/19	4	44.71	0	0.00	44.75	4	3,225	0.12%
2019/07/18	0	0.00	5.1	43.18	43.15	-5.1	3,142	-0.16%
2019/07/17	2	42.50	1	42.50	42.30	1	3,089	0.03%
2019/07/16	44	43.11	44	42.79	42.45	0	3,093	0.00%
2019/07/15	0	0.00	1	42.10	42.15	-1	3,084	-0.03%
2019/07/10	1	42.20	3	41.87	42.10	-2	3,119	-0.06%
2019/07/09	1	39.90	0	0.00	40.00	1	3,085	0.03%
2019/07/08	0	0.00	1	40.50	40.50	-1	3,087	-0.03%
2019/07/05	5	40.90	3	40.95	41.30	2	3,084	0.06%
2019/07/03	1	40.90	0	0.00	40.80	1	3,097	0.03%
2019/07/02	0	0.00	8	41.96	41.30	-8	3,099	-0.26%
2019/07/01	1	41.00	3	41.30	41.30	-2	3,104	-0.06%
2019/06/28	7	43.20	8	42.98	43.20	-1	3,102	-0.03%
2019/06/27	1	42.90	0	0.00	42.90	1	3,112	0.03%
2019/06/26	0	0.00	1	41.80	42.00	-1	3,100	-0.03%
2019/06/24	0	0.00	5	42.40	42.40	-5	3,099	-0.16%
2019/06/21	3	43.15	9	41.50	41.50	-6	3,086	-0.19%
2019/06/19	7	41.86	4	41.68	42.20	3	3,052	0.10%
2019/06/18	0	0.00	1	41.00	41.00	-1	3,025	-0.03%
2019/06/17	8	40.94	3	41.15	41.05	5	3,008	0.17%
2019/06/14	1	40.20	0	0.00	40.45	1	2,978	0.03%
2019/06/11	0	0.00	1	39.00	39.00	-1	2,911	-0.03%
2019/06/10	0	0.00	3	38.12	38.15	-3	2,867	-0.10%
2019/06/06	3	37.27	0	0.00	37.40	3	2,864	0.10%
2019/06/05	0	0.00	1	38.50	37.80	-1	2,853	-0.04%
2019/06/04	0	0.00	3	38.18	37.95	-3	2,846	-0.11%
2019/06/03	3	37.65	0	0.00	37.65	3	2,847	0.11%
2019/05/31	6	38.56	7	38.86	38.65	-1	2,836	-0.04%
2019/05/30	8	38.80	4	38.40	38.80	4	2,755	0.15%
2019/05/29	1	37.25	0	0.00	37.25	1	2,705	0.04%
2019/05/28	3	37.13	2	37.10	37.25	1	2,693	0.04%
2019/05/27	4	38.05	2	37.30	37.70	2	2,691	0.07%
2019/05/24	2	38.15	0	0.00	38.10	2	2,690	0.07%
2019/05/23	1	38.60	5	39.20	38.50	-4	2,694	-0.15%
2019/05/22	0	0.00	2	40.75	40.15	-2	2,786	-0.07%
2019/05/21	1	40.95	0	0.00	40.80	1	2,839	0.04%
2019/05/20	5	40.84	0	0.00	40.85	5	2,880	0.17%
2019/05/17	5	42.13	2	42.28	41.70	3	2,939	0.10%
2019/05/16	1	46.05	1	43.35	43.65	0	2,886	0.00%
2019/05/15	0	0.00	3	45.30	45.55	-3	2,850	-0.11%
2019/05/14	3	44.93	13	45.37	45.55	-10	2,828	-0.35%
2019/05/13	3	46.43	9	46.18	45.40	-6	2,759	-0.22%
2019/05/09	6	46.83	11	47.00	46.95	-5	2,664	-0.19%
2019/05/08	15	47.33	14	46.94	47.60	1	2,606	0.04%
2019/05/07	5	46.87	4	46.69	46.50	1	2,506	0.04%
2019/05/06	56	46.29	26	45.68	45.55	30	2,362	1.27%
2019/05/03	26	45.64	27	45.48	45.85	-1	2,244	-0.04%
2019/05/02	4	42.40	4	41.90	43.25	0	1,987	0.00%
2019/04/25	1	39.90	0	0.00	40.30	1	1,826	0.05%
2019/04/23	0	0.00	1	40.00	40.15	-1	1,833	-0.05%
2019/04/22	3	40.90	1	41.15	40.60	2	1,834	0.11%
2019/04/19	1	41.15	2	41.05	41.15	-1	1,841	-0.05%
2019/04/17	1	40.30	5	40.20	40.50	-4	1,826	-0.22%
2019/04/15	0	0.00	6	40.05	40.15	-6	1,886	-0.32%
2019/04/10	0	0.00	1	40.10	39.95	-1	1,926	-0.05%
2019/04/03	0	0.00	26	40.28	40.20	-26	1,877	-1.38%
2019/04/02	26	40.51	14	39.95	39.70	12	1,852	0.65%
2019/04/01	4	39.39	6	39.00	39.40	-2	1,813	-0.11%
2019/03/29	1	38.35	0	0.00	38.55	1	1,764	0.06%
2019/03/28	2	38.33	0	0.00	38.15	2	1,768	0.11%
2019/03/27	0	0.00	1	38.40	38.90	-1	1,787	-0.06%
2019/03/25	1	38.30	0	0.00	38.10	1	1,840	0.05%
2019/03/22	1	38.60	10	38.65	38.80	-9	1,837	-0.49%
2019/03/21	0	0.00	2	38.75	39.10	-2	1,824	-0.11%
2019/03/19	0	0.00	2	38.55	38.50	-2	1,807	-0.11%
2019/03/15	0	0.00	3	38.05	38.10	-3	1,801	-0.17%
2019/03/14	0	0.00	1	38.10	37.80	-1	1,811	-0.06%
2019/03/13	0	0.00	1	37.80	37.65	-1	1,863	-0.05%
2019/03/11	0	0.00	1	37.70	37.80	-1	1,915	-0.05%
2019/03/08	3	36.85	0	0.00	37.55	3	2,004	0.15%
2019/03/07	3	37.43	0	0.00	37.05	3	2,022	0.15%
2019/03/06	1	38.15	0	0.00	38.20	1	2,050	0.05%
2019/03/05	1	38.75	0	0.00	38.45	1	2,098	0.05%
2019/03/04	0	0.00	2	38.18	38.65	-2	2,109	-0.09%
2019/02/27	1	37.90	0	0.00	37.90	1	2,101	0.05%
2019/02/26	20	38.40	0	0.00	38.35	20	2,114	0.95%
2019/02/25	1	38.30	0	0.00	38.50	1	2,184	0.05%
2019/02/22	3	38.42	0	0.00	38.50	3	2,218	0.14%
2019/02/21	2	39.30	3	39.70	38.75	-1	2,223	-0.04%
2019/02/20	2	38.78	6	38.79	38.30	-4	2,178	-0.18%
2019/02/19	12	38.73	4	38.68	38.50	8	2,193	0.36%
2019/02/14	1	36.45	0	0.00	36.50	1	2,040	0.05%
2019/02/12	2	37.95	2	37.80	37.55	0	2,001	0.00%
2019/01/30	1	37.00	14	36.86	36.50	-13	1,972	-0.66%
2019/01/29	15	36.70	0	0.00	36.85	15	1,941	0.77%
2019/01/24	1	36.30	2	36.58	36.20	-1	1,900	-0.05%
2019/01/23	0	0.00	3	36.35	36.60	-3	1,855	-0.16%
2019/01/22	0	0.00	4	35.41	35.65	-4	1,822	-0.22%
2019/01/18	1	34.80	0	0.00	34.60	1	1,841	0.05%
2019/01/17	3	34.90	0	0.00	34.70	3	1,865	0.16%
2019/01/16	0	0.00	1	34.65	35.00	-1	1,877	-0.05%
2019/01/15	1	34.55	0	0.00	34.50	1	1,872	0.05%
2019/01/11	1	34.45	0	0.00	34.40	1	1,894	0.05%
2019/01/09	0	0.00	2	36.15	35.75	-2	1,887	-0.11%
2019/01/07	3	35.77	0	0.00	35.70	3	1,862	0.16%
2019/01/04	8	35.83	8	35.86	36.00	0	1,834	0.00%
2019/01/03	0	0.00	5	35.10	35.00	-5	1,852	-0.27%
2019/01/02	0	0.00	1	34.30	34.45	-1	1,844	-0.05%
2018/12/28	1	34.00	0	0.00	34.00	1	1,849	0.05%
2018/12/27	0	0.00	2	34.45	33.80	-2	1,879	-0.11%
2018/12/25	6	33.98	0	0.00	34.20	6	1,877	0.32%
2018/12/24	2	34.45	10	34.82	35.00	-8	1,878	-0.43%
2018/12/22	5	34.58	0	0.00	34.55	5	1,888	0.26%
2018/12/21	0	0.00	4	34.46	34.75	-4	1,944	-0.21%
2018/12/20	4	34.15	2	34.05	34.10	2	1,934	0.10%
2018/12/19	1	35.60	0	0.00	35.05	1	1,912	0.05%
2018/12/18	2	35.75	4	35.24	35.40	-2	1,898	-0.11%
2018/12/17	0	0.00	2	34.75	34.75	-2	1,854	-0.11%
2018/12/14	1	34.15	0	0.00	34.15	1	1,854	0.05%
2018/12/11	2	34.30	3	34.43	34.20	-1	1,870	-0.05%
2018/12/06	5	34.53	0	0.00	34.25	5	1,883	0.27%
2018/12/05	2	36.90	4	36.79	36.85	-2	1,841	-0.11%
2018/12/04	9	38.02	7	38.19	37.85	2	1,886	0.11%
2018/12/03	6	38.03	35	37.80	37.85	-29	1,900	-1.53%
2018/11/30	2	36.45	2	36.65	36.60	0	1,865	0.00%
2018/11/29	10	36.75	5	37.00	36.25	5	1,842	0.27%
2018/11/28	15	36.90	3	36.65	36.45	12	1,795	0.67%
2018/11/27	5	35.55	2	35.45	35.50	3	1,735	0.17%
2018/11/23	4	34.68	4	34.88	34.65	0	1,715	0.00%
2018/11/22	12	36.36	0	0.00	35.35	12	1,694	0.71%
2018/11/19	2	36.33	23	35.93	35.45	-21	1,518	-1.38%
2018/11/16	25	35.21	1	35.70	35.00	24	1,433	1.67%
2018/11/15	2	33.60	3	33.93	33.95	-1	1,356	-0.07%
2018/11/14	0	0.00	1	33.60	33.35	-1	1,352	-0.07%
2018/11/09	1	32.55	0	0.00	32.55	1	1,364	0.07%
2018/11/01	0	0.00	2	31.50	31.70	-2	1,544	-0.13%
2018/10/31	0	0.00	1	30.25	30.15	-1	1,589	-0.06%
2018/10/29	0	0.00	3	29.90	29.80	-3	1,630	-0.18%
2018/10/26	1	29.05	0	0.00	29.65	1	1,648	0.06%
2018/10/25	2	30.55	1	30.05	30.10	1	1,655	0.06%
2018/10/24	4	32.78	0	0.00	32.25	4	1,667	0.24%
2018/10/18	1	32.85	0	0.00	33.15	1	1,696	0.06%
2018/10/16	0	0.00	1	32.20	32.00	-1	1,696	-0.06%
2018/10/12	2	30.18	80	29.30	30.30	-78	1,691	-4.61%
2018/10/11	1	29.25	3	29.50	29.50	-2	1,676	-0.12%
2018/10/05	2	32.85	2	33.58	33.00	0	1,608	0.00%
2018/10/04	0	0.00	1	34.15	34.30	-1	1,575	-0.06%
2018/10/02	2	34.78	2	34.95	34.70	0	1,569	0.00%
2018/10/01	21	34.47	22	34.16	34.50	-1	1,556	-0.06%
2018/09/28	2	33.15	1	34.00	33.10	1	1,532	0.07%
2018/09/26	1	34.85	0	0.00	34.65	1	1,498	0.07%
2018/09/20	0	0.00	5	34.30	34.15	-5	1,502	-0.33%
2018/09/19	5	34.68	5	34.80	34.40	0	1,499	0.00%
2018/09/18	1	34.00	0	0.00	34.00	1	1,493	0.07%
2018/09/17	2	35.05	0	0.00	35.05	2	1,474	0.14%
2018/09/14	0	0.00	1	35.15	35.70	-1	1,486	-0.07%
2018/09/13	5	35.00	0	0.00	35.00	5	1,483	0.34%
2018/09/12	0	0.00	1	35.20	34.75	-1	1,492	-0.07%
2018/09/10	1	34.20	0	0.00	34.50	1	1,524	0.07%
2018/09/06	4	39.98	2	39.95	39.60	2	1,456	0.14%
2018/09/05	5	41.70	0	0.00	41.60	5	1,417	0.35%
2018/09/04	1	41.60	0	0.00	41.65	1	1,429	0.07%
2018/09/03	0	0.00	1	41.35	41.40	-1	1,451	-0.07%
2018/08/31	1	41.45	0	0.00	41.50	1	1,462	0.07%
2018/08/30	1	42.70	0	0.00	41.80	1	1,473	0.07%
2018/08/29	1	42.00	3	42.23	42.60	-2	1,472	-0.14%
2018/08/28	1	41.75	0	0.00	41.65	1	1,483	0.07%
2018/08/27	1	41.45	0	0.00	41.45	1	1,517	0.07%
2018/08/21	1	40.70	2	42.05	42.00	-1	1,641	-0.06%
2018/08/20	1	41.05	0	0.00	40.90	1	1,655	0.06%
2018/08/17	1	41.70	0	0.00	41.75	1	1,662	0.06%
2018/08/10	1	44.55	1	44.85	44.00	0	1,787	0.00%
2018/08/09	0	0.00	1	44.55	44.35	-1	1,779	-0.06%
2018/08/08	2	46.15	2	46.65	46.15	0	1,763	0.00%
2018/08/06	0	0.00	1	45.20	45.10	-1	1,687	-0.06%
2018/08/02	3	44.25	2	44.75	44.10	1	1,814	0.06%
2018/08/01	0	0.00	1	44.10	44.80	-1	1,841	-0.05%
2018/07/31	1	44.05	2	43.55	44.00	-1	1,807	-0.06%
2018/07/30	1	42.40	0	0.00	42.40	1	1,816	0.06%
2018/07/26	1	42.80	10	43.26	42.70	-9	1,906	-0.47%
2018/07/25	10	44.74	4	44.73	43.45	6	1,903	0.32%
2018/07/24	3	44.95	0	0.00	45.05	3	1,890	0.16%
2018/07/23	1	44.50	1	45.10	44.25	0	1,902	0.00%
2018/07/20	1	44.35	1	44.45	44.35	0	1,921	0.00%
2018/07/19	0	0.00	1	45.00	45.05	-1	1,919	-0.05%
2018/07/18	2	44.88	2	45.13	44.80	0	1,945	0.00%
2018/07/13	4	43.65	1	43.90	43.80	3	1,933	0.16%
2018/07/09	1	42.50	1	42.95	42.55	0	1,954	0.00%
2018/07/03	0	0.00	7	41.70	41.70	-7	1,968	-0.36%
2018/07/02	21	43.44	3	43.43	42.80	18	1,971	0.91%
2018/06/20	1	43.30	0	0.00	42.75	1	2,007	0.05%
2018/06/19	1	45.60	0	0.00	44.55	1	1,983	0.05%
2018/06/15	0	0.00	2	46.28	46.40	-2	1,964	-0.10%
2018/06/13	0	0.00	2	45.80	45.80	-2	1,947	-0.10%
2018/06/11	0	0.00	5	44.50	44.50	-5	1,981	-0.25%
2018/06/08	1	45.55	0	0.00	45.50	1	2,048	0.05%
2018/06/07	0	0.00	1	45.85	46.05	-1	2,055	-0.05%
2018/06/06	0	0.00	1	46.20	46.20	-1	2,048	-0.05%
2018/06/05	2	46.10	0	0.00	45.75	2	2,051	0.10%
2018/06/04	1	45.90	4	46.53	46.65	-3	2,044	-0.15%
2018/06/01	2	44.70	4	46.35	46.00	-2	2,014	-0.10%
2018/05/31	1	45.20	0	0.00	45.10	1	1,973	0.05%
2018/05/30	0	0.00	11	44.47	44.30	-11	1,959	-0.56%
2018/05/29	10	44.15	9	43.80	43.80	1	1,955	0.05%
2018/05/28	1	44.80	4	44.80	44.80	-3	1,949	-0.15%
2018/05/25	1	44.60	1	45.50	44.30	0	1,957	0.00%
2018/05/24	13	45.14	3	45.53	45.00	10	1,947	0.51%
2018/05/23	14	45.04	12	44.62	44.60	2	1,941	0.10%
2018/05/22	5	45.64	6	46.22	45.65	-1	1,928	-0.05%
2018/05/21	2	45.95	1	46.00	45.90	1	1,897	0.05%
2018/05/18	3	44.82	4	45.15	45.00	-1	1,863	-0.05%
2018/05/17	5	43.77	5	44.03	44.00	0	1,840	0.00%
2018/05/16	2	44.53	2	44.78	44.10	0	1,844	0.00%
2018/05/15	2	44.25	8	44.58	44.50	-6	1,858	-0.32%
2018/05/14	4	43.90	5	44.01	43.65	-1	1,945	-0.05%
2018/05/11	2	44.00	0	0.00	43.35	2	1,951	0.10%
2018/05/10	2	43.00	9	43.16	43.60	-7	1,905	-0.37%
2018/05/09	4	41.33	4	41.61	41.10	0	1,795	0.00%
2018/05/08	10	40.20	0	0.00	40.20	10	1,795	0.56%
2018/05/07	2	40.53	2	40.83	40.15	0	1,806	0.00%
2018/05/04	3	40.82	3	41.13	40.70	0	1,795	0.00%
2018/05/03	1	40.55	1	40.70	39.95	0	1,790	0.00%
2018/05/02	2	39.73	2	39.80	39.60	0	1,903	0.00%
2018/04/27	4	38.85	4	38.81	38.55	0	1,996	0.00%
2018/04/25	0	0.00	4	40.15	40.15	-4	2,124	-0.19%
2018/04/24	6	40.60	2	40.65	40.30	4	2,174	0.18%
2018/04/23	1	42.35	0	0.00	42.10	1	2,218	0.05%
2018/04/19	0	0.00	1	43.35	43.05	-1	2,343	-0.04%
2018/04/18	4	42.83	4	43.15	42.20	0	2,383	0.00%
2018/04/17	4	41.95	4	42.24	41.70	0	2,474	0.00%
2018/04/16	3	42.55	4	42.92	42.40	-1	2,523	-0.04%
2018/04/13	2	42.90	1	43.05	42.75	1	2,592	0.04%
2018/04/12	3	43.38	5	42.91	43.45	-2	2,718	-0.07%
2018/04/11	5	42.15	3	42.10	42.15	2	2,813	0.07%
2018/04/10	4	41.90	4	42.15	41.90	0	2,883	0.00%
2018/04/09	1	42.20	0	0.00	41.70	1	3,062	0.03%
2018/04/02	2	44.10	3	44.12	43.90	-1	3,429	-0.03%
2018/03/30	1	43.55	1	43.70	43.45	0	4,012	0.00%
2018/03/29	2	42.95	0	0.00	42.90	2	4,224	0.05%
2018/03/28	2	43.55	1	43.20	43.20	1	4,628	0.02%
2018/03/27	2	44.05	0	0.00	44.00	2	4,886	0.04%
2018/03/26	6	43.45	3	44.15	43.30	3	5,169	0.06%
2018/03/23	19	43.44	6	43.43	43.50	13	5,274	0.25%
2018/03/22	5	45.43	4	45.80	45.30	1	5,294	0.02%
2018/03/21	2	45.45	2	45.45	45.40	0	5,295	0.00%
2018/03/20	8	46.13	6	45.88	45.75	2	5,295	0.04%
2018/03/19	3	46.10	0	0.00	45.95	3	5,327	0.06%
2018/03/16	5	46.72	3	47.10	46.65	2	5,316	0.04%
2018/03/15	23	47.55	18	47.13	47.15	5	5,304	0.09%
2018/03/14	13	47.75	11	47.92	48.05	2	5,282	0.04%
2018/03/13	7	45.18	5	45.30	45.30	2	5,208	0.04%
2018/03/12	7	45.44	1	45.50	45.50	6	5,212	0.12%
2018/03/09	1	45.05	1	45.10	45.10	0	5,300	0.00%
2018/03/08	3	45.23	2	45.45	45.45	1	5,340	0.02%
2018/03/07	2	45.90	3	45.80	45.70	-1	5,400	-0.02%
2018/03/06	1	46.30	0	0.00	45.70	1	5,480	0.02%
2018/03/05	2	46.13	0	0.00	46.00	2	5,591	0.04%
2018/03/01	1	47.90	0	0.00	47.90	1	5,780	0.02%
2018/02/27	3	48.62	11	47.96	48.80	-8	5,792	-0.14%
2018/02/26	2	47.63	15	47.47	47.30	-13	5,848	-0.22%
2018/02/23	0	0.00	3	48.33	48.10	-3	5,919	-0.05%
2018/02/22	23	48.00	19.1	47.91	47.90	3.9	5,921	0.07%
2018/02/21	27	47.40	8	47.28	47.35	19	5,932	0.32%
2018/02/12	1	45.70	1	45.75	45.75	0	5,920	0.00%
2018/02/09	1	44.15	0	0.00	46.25	1	5,906	0.02%
2018/02/08	2	46.85	0	0.00	46.65	2	5,879	0.03%
2018/02/07	4	47.89	6	47.43	47.50	-2	5,854	-0.03%
2018/02/06	6	46.27	10	45.50	45.45	-4	5,802	-0.07%
2018/02/05	4	50.60	0	0.00	50.40	4	5,682	0.07%
2018/02/02	2	52.35	2	53.00	52.60	0	5,639	0.00%
2018/02/01	12	53.37	11	52.51	52.50	1	5,653	0.02%
2018/01/31	2	53.45	1	53.50	53.10	1	5,662	0.02%
2018/01/30	1	52.30	5	51.60	52.00	-4	5,664	-0.07%
2018/01/29	7	52.34	0	0.00	52.50	7	5,647	0.12%
2018/01/26	15	51.80	45	51.89	52.00	-30	5,631	-0.53%
2018/01/25	44	51.01	37	51.32	51.50	7	5,601	0.12%
2018/01/24	3	53.60	63	53.57	53.60	-60	5,447	-1.10%
2018/01/23	24	53.89	2	53.20	53.20	22	5,431	0.41%
2018/01/22	2	56.00	18	55.84	55.50	-16	5,397	-0.30%
2018/01/19	14	54.12	40.5	55.03	54.80	-26.5	5,567	-0.48%
2018/01/18	42	56.33	22	56.75	55.80	20	5,535	0.36%
2018/01/17	28	56.57	2	56.70	56.50	26	5,508	0.47%
2018/01/16	14	57.61	11	58.12	58.50	3	5,500	0.05%
2018/01/15	14	57.46	1	57.10	57.00	13	5,450	0.24%
2018/01/12	1	58.70	6.1	58.24	58.50	-5.1	5,404	-0.09%
2018/01/11	14	56.85	7	56.59	56.70	7	5,356	0.13%
2018/01/10	9	58.93	57	58.96	58.60	-48	5,262	-0.91%
2018/01/09	3	60.20	3	59.50	60.20	0	5,217	0.00%
2018/01/08	20	59.58	0	0.00	59.10	20	5,159	0.39%
2018/01/05	18	63.35	37	62.44	62.10	-19	5,055	-0.38%
2018/01/04	7	62.40	16	62.74	63.50	-9	4,963	-0.18%
2018/01/03	52	63.79	17	63.74	63.40	35	4,910	0.71%
2018/01/02	18	62.47	63	62.64	63.90	-45	4,777	-0.94%