台虹 (8039)-凱基-士林券商分點個股進出

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
48.65
漲跌
▲1.00
漲幅
+2.10%
成交量
1,506張
產業
上市電子零組件類股
424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－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林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
2024/11/21	1	48.65	1.1	48.55	48.65	-0.1	8,033	0.00%
2024/11/19	0.1	48.40	0	0.00	48.45	0.1	8,182	0.00%
2024/11/18	0.1	48.40	0	0.00	48.10	0.1	8,172	0.00%
2024/11/15	1	49.00	1	48.95	49.00	0	8,156	0.00%
2024/11/14	0.1	48.50	0	0.00	48.10	0.1	8,169	0.00%
2024/11/13	0	49.00	0	0.00	49.15	0	8,162	0.00%
2024/11/12	0.1	49.00	0	0.00	48.80	0.1	8,164	0.00%
2024/11/11	0.2	50.00	0	0.00	49.95	0.2	8,146	0.00%
2024/11/08	1.1	51.02	0	0.00	50.30	1.1	8,133	0.01%
2024/11/07	0	0.00	1	51.70	52.30	-1	8,099	-0.01%
2024/11/06	4.1	51.24	0	0.00	50.60	4.1	8,078	0.05%
2024/11/01	0.1	52.00	0	0.00	52.20	0.1	8,138	0.00%
2024/10/29	0	0.00	1	54.40	54.30	-1	8,176	-0.01%
2024/10/28	4.1	54.76	0	0.00	54.90	4.1	8,182	0.05%
2024/10/25	0.1	56.10	0	0.00	55.90	0.1	8,164	0.00%
2024/10/24	2	56.50	0	0.00	56.10	2	8,181	0.02%
2024/10/23	2	57.40	2	57.80	57.40	0	8,166	0.00%
2024/10/22	5	57.76	12	58.11	57.00	-7	8,172	-0.09%
2024/10/21	1	56.50	3	57.80	57.90	-2	8,113	-0.02%
2024/10/18	10.2	55.40	0	0.00	54.60	10.2	8,044	0.13%
2024/10/17	0.1	55.50	1	55.50	55.50	-0.9	8,053	-0.01%
2024/10/15	1	54.20	0	0.00	54.30	1	8,049	0.01%
2024/10/14	2	54.75	0	0.00	55.20	2	8,045	0.02%
2024/10/11	0.1	54.80	1	55.80	55.00	-0.9	8,024	-0.01%
2024/10/09	0.2	55.85	0	0.00	55.30	0.2	8,011	0.00%
2024/10/08	1.2	57.30	4	56.55	56.60	-2.8	7,974	-0.04%
2024/10/07	2.2	60.38	9	60.49	59.80	-6.8	7,894	-0.09%
2024/10/04	14.1	62.18	10	61.43	61.20	4.1	7,849	0.05%
2024/10/01	0.1	59.60	0	0.00	61.00	0.1	7,691	0.00%
2024/09/30	0.2	60.20	0	0.00	59.90	0.2	7,645	0.00%
2024/09/27	1	61.60	1.1	61.95	61.30	-0.1	7,626	0.00%
2024/09/26	0.2	60.25	5	60.00	59.90	-4.8	7,495	-0.06%
2024/09/25	10	61.58	2	61.40	61.40	8	7,397	0.11%
2024/09/24	5	61.50	0	0.00	61.10	5	7,335	0.07%
2024/09/23	0.2	61.85	0	0.00	61.20	0.2	7,301	0.00%
2024/09/20	1.1	62.51	0	0.00	62.40	1.1	7,277	0.02%
2024/09/18	1	65.50	0	0.00	62.20	1	7,173	0.01%
2024/09/16	3.2	65.39	0	0.00	65.20	3.2	7,120	0.04%
2024/09/13	5	68.14	4	67.37	68.00	1	7,033	0.01%
2024/09/11	1	63.30	1	64.20	64.00	0	6,677	0.00%
2024/09/05	0	0.00	6	69.00	66.50	-6	7,056	-0.09%
2024/09/04	2	66.00	0	0.00	67.00	2	6,993	0.03%
2024/09/03	2	69.20	0	0.00	69.20	2	6,974	0.03%
2024/09/02	2	69.20	2	69.20	69.20	0	7,021	0.00%
2024/08/29	5	70.12	5	70.10	70.10	0	6,895	0.00%
2024/08/28	8	70.20	7.2	70.81	70.10	0.8	6,491	0.01%
2024/08/27	3	70.00	3	68.30	72.70	0	5,776	0.00%
2024/08/26	3	66.80	3	67.87	66.10	0	4,644	0.00%
2024/08/22	4	54.40	4	55.50	56.60	0	3,321	0.00%
2024/08/21	0	0.00	5	51.90	51.70	-5	3,185	-0.16%
2024/07/31	0.1	54.20	0	0.00	54.60	0.1	3,147	0.00%
2024/07/23	0	0.00	5	54.16	54.40	-5	3,185	-0.16%
2024/07/12	0.1	60.80	0	0.00	61.10	0.1	3,090	0.00%
2024/07/10	0	0.00	1	61.70	60.60	-1	3,059	-0.03%
2024/07/09	0	0.00	1	61.50	61.30	-1	3,024	-0.03%
2024/07/08	0	0.00	35	67.10	63.10	-35	2,949	-1.19%
2024/07/05	41	62.58	2	61.95	62.50	39	2,839	1.37%
2024/07/04	2	58.80	2	59.15	59.10	0	2,695	0.00%
2024/07/03	0	0.00	1	59.30	58.80	-1	2,679	-0.04%
2024/07/02	0.1	58.10	0	0.00	58.00	0.1	2,658	0.00%
2024/07/01	0	58.00	2	58.50	58.50	-2	2,639	-0.08%
2024/06/26	1	58.40	2	58.90	58.50	-1	2,591	-0.04%
2024/06/25	0.1	57.50	0	0.00	57.70	0.1	2,543	0.00%
2024/06/24	1.2	58.36	4	58.70	58.50	-2.8	2,501	-0.11%
2024/06/21	3	59.50	1	59.60	58.30	2	2,453	0.08%
2024/06/20	2	58.90	0	0.00	58.80	2	2,288	0.09%
2024/06/19	0	0.00	1	58.60	58.30	-1	2,193	-0.05%
2024/06/18	5	58.70	0	0.00	57.70	5	2,096	0.24%
2024/06/17	4	58.68	0	0.00	58.60	4	2,026	0.20%
2024/06/14	2	57.65	0	57.70	57.60	2	1,828	0.11%
2024/06/13	1	58.60	0	0.00	58.90	1	1,751	0.06%
2024/06/11	0	0.00	2	54.90	55.00	-2	1,423	-0.14%
2024/05/14	0	0.00	0	51.60	51.30	0	1,160	0.00%
2024/05/08	0	0.00	0	53.40	53.30	0	1,092	0.00%
2024/05/07	0	0.00	5	52.72	53.20	-5	1,034	-0.48%
2024/04/29	4	51.85	1	52.40	52.50	3	932	0.32%
2024/04/26	0	0.00	1	50.30	49.65	-1	857	-0.12%
2024/04/09	0	0.00	2	48.48	48.00	-2	867	-0.23%
2024/04/01	1	46.15	0	0.00	46.30	1	1,209	0.08%
2024/03/21	0	0.00	1	46.00	45.80	-1	1,350	-0.07%
2024/03/08	0	0.00	0	45.60	45.00	0	1,343	0.00%
2024/03/07	0	0.00	15	45.65	45.60	-15	1,331	-1.13%
2024/03/06	1	46.20	0	0.00	46.55	1	1,321	0.08%
2024/03/05	0	0.00	0.1	46.05	45.75	-0.1	1,309	-0.01%
2024/02/23	0	0.00	2	46.53	46.50	-2	1,250	-0.16%
2024/02/21	0.1	47.40	0	0.00	47.00	0.1	1,222	0.01%
2024/02/16	15	48.50	0	0.00	48.70	15	1,156	1.30%
2024/01/25	0	47.80	0	0.00	47.80	0	1,095	0.00%
2024/01/16	0	0.00	5	47.70	47.70	-5	1,028	-0.49%
2024/01/11	5	47.75	0	0.00	47.75	5	1,003	0.50%
2024/01/09	0	0.00	10	46.85	47.00	-10	975	-1.03%
2024/01/05	0	0.00	0.4	47.00	46.35	-0.4	922	-0.04%
2024/01/03	0.1	48.05	2	47.80	47.90	-1.9	864	-0.22%
2024/01/02	0.1	48.50	0	0.00	48.50	0.1	849	0.01%
2023/12/29	0.1	49.10	0	0.00	49.05	0.1	824	0.01%
2023/12/28	0.1	49.78	0	0.00	49.90	0.1	779	0.01%
2023/12/27	16	49.55	6	49.40	50.80	10	683	1.46%
2023/12/26	4	47.58	2	47.73	47.10	2	453	0.44%
2023/12/20	0	42.90	0	0.00	42.75	0	285	0.00%
2023/12/11	0	0.00	0.1	42.70	42.65	-0.1	293	-0.02%
2023/10/31	1	41.50	0	0.00	41.55	1	404	0.25%
2023/10/13	0.1	43.70	0	0.00	42.85	0.1	383	0.03%
2023/08/23	0	0.00	0.2	43.05	43.50	-0.2	294	-0.05%
2023/08/15	0.1	42.50	0	0.00	42.70	0.1	251	0.02%
2023/07/31	0.1	42.20	0	0.00	42.05	0.1	219	0.02%
2023/07/28	0.1	42.20	0	0.00	41.90	0.1	214	0.02%
2023/05/02	0	0.00	0	41.55	41.55	0	156	0.00%
2023/03/30	0	0.00	0	42.00	42.50	0	136	0.00%
2023/03/14	0	42.78	0	0.00	42.60	0	134	0.00%
2023/03/07	0	42.80	0	0.00	42.65	0	108	0.00%
2022/11/21	0	0.00	1	42.05	41.95	-1	238	-0.42%
2022/11/16	0	0.00	10	41.94	41.75	-10	240	-4.17%
2022/11/15	0	0.00	7	42.44	42.30	-7	238	-2.94%
2022/11/10	0	0.00	10	41.50	41.55	-10	230	-4.33%
2022/11/04	0	0.00	3	41.12	41.25	-3	232	-1.29%
2022/11/02	30	41.84	0	0.00	40.80	30	230	13.04%
2022/09/08	1	40.60	0	0.00	41.20	1	259	0.39%
2022/07/28	0	41.00	0	0.00	41.20	0	276	0.00%
2022/07/07	0	0.00	24	41.24	41.95	-24	237	-10.10%
2022/07/06	0	0.00	15	41.48	41.75	-15	233	-6.43%
2022/07/01	0	0.00	8	43.73	43.65	-8	218	-3.66%
2022/06/30	0	0.00	4	44.91	44.55	-4	214	-1.86%
2022/06/23	0	0.00	99	43.91	44.25	-99	228	-43.28%
2022/06/13	0	0.00	1	46.00	45.85	-1	248	-0.40%
2022/06/01	0	47.05	0	0.00	47.20	0	314	0.00%
2022/05/30	1	47.20	0	0.00	47.05	1	321	0.31%
2022/05/25	0	0.00	0	47.00	47.20	0	327	0.00%
2022/05/18	0	0.00	5	45.75	45.65	-5	383	-1.31%
2022/05/10	0	0.00	1	44.60	45.10	-1	413	-0.24%
2022/04/29	1	44.30	0	0.00	43.80	1	433	0.23%
2022/04/27	0	0.00	17	43.25	43.60	-17	433	-3.92%
2022/03/29	0	45.45	0	0.00	44.90	0	505	0.00%
2022/03/16	0	44.05	0.1	44.05	43.50	-0.1	491	-0.02%
2022/03/14	0	44.15	0	0.00	43.90	0	475	0.00%
2022/02/24	0	0.00	3	46.15	45.75	-3	469	-0.64%
2022/02/21	2	47.70	0	0.00	47.45	2	434	0.46%
2022/02/17	1	46.25	0	0.00	46.30	1	403	0.25%
2022/02/09	0	0.00	5	46.70	46.90	-5	421	-1.19%
2022/02/07	0	46.00	0	0.00	46.50	0	438	0.00%
2021/12/29	0	47.75	0	0.00	47.55	0	455	0.00%
2021/12/20	0.1	46.00	0	0.00	45.80	0.1	470	0.02%
2021/11/26	3	47.75	3	48.00	47.10	0	519	0.00%
2021/11/17	0	0.00	12	46.10	46.25	-12	547	-2.19%
2021/11/05	0	0.00	1	47.85	47.20	-1	700	-0.14%
2021/11/04	3	48.13	0	0.00	48.25	3	705	0.43%
2021/10/28	12	47.74	0	0.00	47.45	12	812	1.48%
2021/09/09	0	0.00	0.2	47.25	47.20	-0.2	1,874	-0.01%
2021/09/06	1	48.60	0	0.00	48.20	1	1,912	0.05%
2021/09/02	0	0.00	1	49.85	49.00	-1	1,931	-0.05%
2021/09/01	10	49.23	1	48.80	49.60	9	1,928	0.47%
2021/08/12	1	53.10	0	0.00	52.80	1	1,831	0.05%
2021/08/09	17	55.38	0	0.00	54.20	17	1,833	0.93%
2021/08/06	2	54.90	1	55.20	55.00	1	1,842	0.05%
2021/08/05	29	54.94	5	54.60	54.40	24	1,894	1.27%
2021/08/04	12	54.28	0	0.00	53.90	12	1,925	0.62%
2021/08/03	10	54.16	1	54.60	53.90	9	1,950	0.46%
2021/08/02	22	55.80	1	56.20	55.30	21	1,928	1.09%
2021/07/30	0.1	55.90	0	0.00	55.60	0.1	1,922	0.01%
2021/07/29	56	57.49	2	57.65	57.50	54	1,920	2.81%
2021/07/28	26	57.06	0	0.00	57.30	26	1,926	1.35%
2021/07/26	2	58.00	2	58.70	57.90	0	1,983	0.00%
2021/07/23	1	55.60	0	0.00	55.50	1	1,984	0.05%
2021/07/19	0	0.00	5	55.52	55.00	-5	2,088	-0.24%
2021/07/16	1	56.10	0	0.00	56.00	1	2,095	0.05%
2021/07/15	1.1	56.69	5	59.50	56.40	-3.9	2,098	-0.19%
2021/07/14	12	58.77	27	56.54	58.90	-15	1,918	-0.78%
2021/07/09	0	0.00	0.1	55.60	55.60	-0.1	1,752	-0.01%
2021/07/07	1	55.80	1	55.10	55.10	0	1,764	0.00%
2021/07/02	0	0.00	1	53.60	53.60	-1	1,794	-0.06%
2021/06/29	1	54.20	0	0.00	53.80	1	1,799	0.06%
2021/06/25	1	52.70	0	0.00	52.70	1	1,812	0.06%
2021/06/24	0	0.00	5	52.60	52.40	-5	1,811	-0.28%
2021/06/23	5	51.60	0	0.00	52.00	5	1,781	0.28%
2021/06/17	0.1	50.90	0	0.00	51.10	0.1	1,749	0.01%
2021/06/11	0	0.00	0.2	50.00	49.95	-0.2	1,738	-0.01%
2021/06/10	1	48.90	2	48.75	49.00	-1	1,736	-0.06%
2021/06/02	2	48.20	0	0.00	48.50	2	1,899	0.11%
2021/06/01	1	49.10	0	0.00	49.25	1	1,937	0.05%
2021/05/28	0	0.00	0	48.20	47.50	0	1,945	0.00%
2021/05/20	1	45.50	0	45.50	45.20	1	2,047	0.05%
2021/05/19	0.1	46.40	0	0.00	45.50	0.1	2,050	0.00%
2021/05/06	2	50.70	0	0.00	50.40	2	1,809	0.11%
2021/05/03	2.1	55.29	0	0.00	53.20	2.1	1,696	0.12%
2021/04/29	2	58.10	3	57.43	58.00	-1	1,640	-0.06%
2021/04/28	1	57.10	0	0.00	57.30	1	1,549	0.06%
2021/04/26	1	56.20	10	55.50	55.80	-9	1,482	-0.61%
2021/04/23	0	0.00	1	55.30	54.90	-1	1,435	-0.07%
2021/04/20	0.1	55.00	0	0.00	54.50	0.1	1,395	0.01%
2021/04/19	0.1	53.00	2	53.10	53.30	-1.9	1,368	-0.14%
2021/04/16	0	0.00	5	52.60	53.00	-5	1,362	-0.37%
2021/04/14	4.1	51.53	0	0.00	52.30	4.1	1,395	0.29%
2021/04/13	2	53.70	0	0.00	52.70	2	1,401	0.14%
2021/04/12	0.2	54.30	0	0.00	53.70	0.2	1,393	0.01%
2021/04/09	4.1	54.51	0	0.00	54.50	4.1	1,376	0.30%
2021/03/19	2	51.90	0	0.00	52.00	2	1,237	0.16%
2021/03/18	0.1	52.40	0	0.00	52.60	0.1	1,225	0.01%
2021/03/17	0	0.00	2	52.30	52.40	-2	1,232	-0.16%
2021/03/16	0	0.00	2	52.30	52.30	-2	1,235	-0.16%
2021/03/15	4.1	52.18	0	0.00	52.30	4.1	1,241	0.33%
2021/03/11	0.1	50.50	0	0.00	51.00	0.1	1,220	0.01%
2021/03/02	0.1	52.00	0	0.00	51.80	0.1	1,178	0.01%
2021/02/23	0	0.00	1	52.40	52.90	-1	1,231	-0.08%
2021/02/05	0	51.80	0	0.00	51.80	0	1,375	0.00%
2021/02/02	1	51.40	0	0.00	51.50	1	1,480	0.07%
2021/01/27	0	0.00	1	54.70	55.10	-1	1,550	-0.06%
2021/01/26	0.1	52.80	0	0.00	53.10	0.1	1,575	0.01%
2021/01/21	0.1	52.00	0	0.00	51.60	0.1	1,624	0.01%
2021/01/20	0.1	52.70	1	52.40	51.80	-0.9	1,626	-0.06%
2021/01/18	0.1	52.80	0	0.00	53.20	0.1	1,605	0.01%
2021/01/12	0.1	54.20	0	0.00	53.80	0.1	1,553	0.01%
2021/01/06	1	55.00	1	55.90	55.10	0	1,514	0.00%
2020/12/25	0.1	54.90	0	0.00	54.90	0.1	1,488	0.00%
2020/12/24	0	0.00	1	55.30	54.70	-1	1,478	-0.07%
2020/12/21	0.1	54.20	0	0.00	53.70	0.1	1,467	0.01%
2020/12/15	0	0.00	20	54.50	54.30	-20	1,498	-1.33%
2020/12/11	0.1	54.20	0	0.00	54.20	0.1	1,508	0.01%
2020/12/09	0	0.00	1	55.50	56.00	-1	1,485	-0.07%
2020/12/08	0	0.00	5	55.20	54.70	-5	1,469	-0.34%
2020/12/07	5.1	55.30	0	0.00	54.80	5.1	1,471	0.35%
2020/12/04	0.1	55.20	0	0.00	55.30	0.1	1,460	0.01%
2020/12/03	5.1	55.89	0	0.00	55.50	5.1	1,452	0.35%
2020/12/02	0.1	55.50	0	0.00	55.50	0.1	1,463	0.01%
2020/12/01	0.1	55.60	0	0.00	55.80	0.1	1,461	0.01%
2020/11/30	5.1	55.79	8	55.66	55.30	-2.9	1,454	-0.20%
2020/11/27	1	56.10	3	56.43	56.30	-2	1,440	-0.14%
2020/11/26	1	57.60	6	56.92	57.90	-5	1,393	-0.36%
2020/11/25	54	56.04	2	56.20	55.90	52	1,359	3.82%
2020/11/24	2.1	57.25	9	57.20	55.20	-6.9	1,323	-0.52%
2020/11/23	6.2	56.48	1	56.70	56.80	5.2	1,271	0.41%
2020/11/20	1	56.40	1	56.80	56.50	0	1,278	0.00%
2020/11/18	1.1	55.58	1	55.30	55.50	0.1	1,245	0.01%
2020/11/17	2.1	55.98	2	55.90	55.90	0.1	1,233	0.01%
2020/11/16	2	55.90	12	55.90	56.40	-10	1,285	-0.78%
2020/11/13	14	54.59	2	54.85	54.90	12	1,269	0.94%
2020/11/12	8	54.76	7	55.53	55.00	1	1,330	0.08%
2020/11/11	0	0.00	0.2	54.30	55.30	-0.2	1,417	-0.01%
2020/11/10	1	54.30	0	0.00	54.10	1	1,414	0.07%
2020/11/09	0.1	53.90	0	0.00	54.00	0.1	1,473	0.01%
2020/11/06	2	54.10	0	0.00	54.10	2	1,532	0.13%
2020/11/05	2	53.90	0	0.00	54.10	2	1,566	0.13%
2020/11/04	0	0.00	4	52.90	53.40	-4	1,590	-0.25%
2020/11/03	0	0.00	2	52.60	52.70	-2	1,638	-0.12%
2020/11/02	0.1	51.50	1	51.40	51.50	-0.9	1,731	-0.05%
2020/10/30	5.1	51.22	3	50.73	50.10	2.1	1,731	0.12%
2020/10/28	0	49.60	0	0.00	49.60	0	1,762	0.00%
2020/10/26	0.1	50.30	0	0.00	50.50	0.1	1,807	0.01%
2020/10/22	0.1	50.20	1	50.30	50.10	-0.9	1,870	-0.05%
2020/10/21	0.1	50.40	0	0.00	50.40	0.1	1,883	0.01%
2020/10/15	0.1	50.40	0	0.00	50.40	0.1	2,286	0.00%
2020/10/13	1.1	50.52	1	50.80	50.70	0.1	2,444	0.00%
2020/10/12	0.1	50.90	0	0.00	50.90	0.1	2,487	0.00%
2020/09/30	1	48.20	0	0.00	49.00	1	2,937	0.03%
2020/09/22	1	51.20	1	50.70	50.10	0	3,321	0.00%
2020/09/21	1	51.70	1	52.10	51.90	0	3,317	0.00%
2020/09/18	0.1	51.80	0	0.00	51.80	0.1	3,331	0.00%
2020/09/17	1	52.00	0	0.00	52.20	1	3,342	0.03%
2020/09/16	0.1	51.30	0	0.00	51.30	0.1	3,348	0.00%
2020/09/14	0.1	51.00	0	0.00	51.30	0.1	3,379	0.00%
2020/09/10	1	51.50	0	0.00	51.20	1	3,408	0.03%
2020/09/08	0.1	51.00	0	0.00	50.90	0.1	3,408	0.00%
2020/09/07	1	50.80	0	0.00	50.20	1	3,419	0.03%
2020/08/31	0.1	51.60	0	0.00	51.60	0.1	3,522	0.00%
2020/08/28	5.1	51.90	5	51.80	52.10	0.1	3,522	0.00%
2020/08/27	0.1	52.00	0	0.00	51.90	0.1	3,533	0.00%
2020/08/25	0	0.00	5	52.90	52.10	-5	3,516	-0.14%
2020/08/24	0.1	52.20	2	51.60	52.20	-1.9	3,516	-0.05%
2020/08/20	1	50.30	7	51.61	50.50	-6	3,527	-0.17%
2020/08/19	10.1	56.03	0	0.00	53.90	10.1	3,463	0.29%
2020/08/18	11	54.99	11	55.45	56.70	0	3,414	0.00%
2020/08/17	7	56.60	8	56.79	57.00	-1	3,336	-0.03%
2020/08/13	0	0.00	0.4	54.00	54.30	-0.4	3,181	-0.01%
2020/08/12	0	0.00	2	53.50	53.50	-2	3,112	-0.06%
2020/08/11	0.1	51.50	0	0.00	51.50	0.1	3,057	0.00%
2020/08/10	2	51.30	1	52.20	51.90	1	3,023	0.03%
2020/08/07	1	52.00	1	51.80	51.60	0	2,997	0.00%
2020/08/06	3	54.33	5	53.82	53.70	-2	2,945	-0.07%
2020/08/05	1.1	51.50	0	0.00	51.50	1.1	2,844	0.04%
2020/08/03	4	50.20	0	0.00	50.10	4	2,890	0.14%
2020/07/28	5.1	51.28	6	51.52	51.10	-0.9	2,907	-0.03%
2020/07/27	0.1	52.40	0	0.00	52.50	0.1	2,887	0.00%
2020/07/24	1.1	53.70	2	52.80	52.70	-0.9	2,897	-0.03%
2020/07/23	0.1	55.40	1	56.30	55.40	-0.9	2,847	-0.03%
2020/07/22	1	57.30	2	57.10	56.30	-1	2,817	-0.04%
2020/07/21	2	55.00	1	56.40	56.50	1	2,727	0.04%
2020/07/20	0	0.00	3	52.67	53.50	-3	2,554	-0.12%
2020/07/17	0.2	50.60	1	51.00	50.60	-0.9	2,475	-0.03%
2020/07/16	2	52.60	5	53.14	53.50	-3	2,482	-0.12%
2020/07/15	0.1	52.60	4	53.95	53.00	-3.9	2,559	-0.15%
2020/07/14	1	55.10	1	55.80	55.30	0	2,559	0.00%
2020/07/13	3	54.60	0	0.00	55.70	3	2,498	0.12%
2020/07/10	1.1	52.15	6	54.75	53.90	-4.9	2,402	-0.20%
2020/07/09	5	52.90	4	53.13	53.70	1	2,302	0.04%
2020/07/08	47	52.07	72	53.23	53.30	-25	2,217	-1.13%
2020/07/07	50.1	50.90	28	49.36	49.00	22.1	2,049	1.08%
2020/07/06	1	49.00	1	48.55	49.65	0	2,006	0.00%
2020/07/03	0	0.00	3	50.47	50.60	-3	1,985	-0.15%
2020/07/02	6	49.56	3	49.80	49.75	3	1,963	0.15%
2020/07/01	0.1	48.90	0	0.00	48.90	0.1	1,941	0.01%
2020/06/30	0	0.00	1	49.05	49.00	-1	1,921	-0.05%
2020/06/22	0	0.00	1	48.00	48.00	-1	1,910	-0.05%
2020/06/19	0.2	47.60	0	47.60	47.15	0.1	1,945	0.01%
2020/06/17	0.1	46.60	0	0.00	46.60	0.1	1,938	0.01%
2020/06/11	10.1	46.70	20	46.57	46.45	-9.9	2,137	-0.46%
2020/06/10	2	47.05	2	46.50	47.00	0	2,175	0.00%
2020/06/08	11	47.35	2	47.00	46.80	9	2,309	0.39%
2020/06/05	0	0.00	14	48.71	48.55	-14	2,298	-0.61%
2020/06/04	0.1	47.55	1	47.70	47.55	-0.9	2,310	-0.04%
2020/06/03	10	47.43	0	0.00	47.40	10	2,368	0.42%
2020/06/02	1	47.30	1	47.50	47.25	0	2,401	0.00%
2020/05/29	5	47.04	5	46.92	47.00	0	2,535	0.00%
2020/05/27	4	47.76	4	47.35	47.75	0	2,717	0.00%
2020/05/22	2	46.30	2	46.20	46.10	0	2,820	0.00%
2020/05/21	1.1	47.15	0	0.00	47.15	1.1	2,824	0.04%
2020/05/20	4.1	46.87	4	46.90	46.75	0.1	2,857	0.00%
2020/05/19	1.1	46.85	1	46.95	46.70	0.1	2,937	0.00%
2020/05/18	3.1	47.29	2	47.50	46.45	1.1	2,944	0.04%
2020/05/15	5.1	47.84	5	48.00	47.55	0.1	3,001	0.00%
2020/05/14	0.1	48.05	1	49.10	48.05	-0.9	3,098	-0.03%
2020/05/13	3	49.47	3	49.07	49.70	0	3,138	0.00%
2020/05/12	2	48.98	1	49.70	48.50	1	3,147	0.03%
2020/05/11	5.1	49.77	5	49.90	49.40	0.1	3,181	0.00%
2020/05/08	0.1	48.90	0	0.00	48.90	0.1	3,149	0.00%
2020/05/07	0	0.00	8	48.29	48.05	-8	3,155	-0.25%
2020/05/06	2.1	47.15	1	47.50	47.10	1.1	3,133	0.04%
2020/05/05	7.2	47.17	2	47.58	47.05	5.2	3,154	0.16%
2020/04/30	2	46.95	0	0.00	46.75	2	3,201	0.06%
2020/04/29	1	47.00	2	46.85	46.70	-1	3,237	-0.03%
2020/04/28	0.1	45.95	2	45.90	45.90	-1.9	3,248	-0.06%
2020/04/27	0	0.00	1	45.80	46.05	-1	3,306	-0.03%
2020/04/24	1	45.00	0	0.00	45.00	1	3,312	0.03%
2020/04/23	1	45.45	3	45.40	45.30	-2	3,348	-0.06%
2020/04/21	2.2	46.06	0	0.00	45.10	2.2	3,371	0.06%
2020/04/20	8	46.95	9	47.29	47.60	-1	3,343	-0.03%
2020/04/17	4	46.35	3	45.97	45.90	1	3,266	0.03%
2020/04/16	2.1	44.91	0	0.00	45.05	2.1	3,251	0.06%
2020/04/15	1	45.55	135	45.38	45.30	-134	3,309	-4.05%	大賣/鉅額交易
2020/04/14	5	45.10	5	45.52	45.60	0	3,358	0.00%
2020/04/08	5	46.19	3	46.07	46.05	2	3,789	0.05%
2020/04/07	6	44.78	8	44.89	45.55	-2	3,776	-0.05%
2020/04/06	2	42.30	0	0.00	42.55	2	3,779	0.05%
2020/04/01	0.2	42.00	0	0.00	42.00	0.2	3,830	0.00%
2020/03/27	1.2	41.82	0	0.00	41.55	1.2	4,000	0.03%
2020/03/26	1.1	41.68	2	41.93	42.45	-0.9	3,975	-0.02%
2020/03/23	0.1	37.70	0	0.00	37.70	0.1	3,888	0.00%
2020/03/20	3	38.28	0	0.00	38.50	3	3,885	0.08%
2020/03/19	2	36.15	2	36.23	35.60	0	3,858	0.00%
2020/03/18	20.1	41.62	20	40.64	39.55	0.1	3,799	0.00%
2020/03/16	7	43.60	3	41.95	42.40	4	3,815	0.10%
2020/03/13	0	0.00	2	43.20	44.30	-2	3,806	-0.05%
2020/03/12	1.1	48.67	6	46.83	46.90	-4.9	3,729	-0.13%
2020/03/11	1.1	50.71	0	0.00	49.80	1.1	3,679	0.03%
2020/03/10	1	49.90	1.5	50.85	51.40	-0.5	3,683	-0.01%
2020/03/06	0.1	52.00	0	0.00	52.20	0.1	3,593	0.00%
2020/03/05	0.1	51.40	1	52.00	51.40	-0.9	3,579	-0.03%
2020/03/04	1.1	51.79	0	0.00	51.80	1.1	3,644	0.03%
2020/03/03	0.1	51.10	7.3	50.24	51.30	-7.2	3,653	-0.20%
2020/03/02	0	0.00	3	48.15	48.15	-3	3,540	-0.08%
2020/02/27	0.2	46.90	1	48.50	47.00	-0.9	3,462	-0.02%
2020/02/21	1.2	46.70	1	47.20	47.00	0.2	3,341	0.00%
2020/02/20	0.1	47.10	2	46.65	47.30	-1.9	3,318	-0.06%
2020/02/19	0.1	45.95	0	0.00	45.95	0.1	3,249	0.00%
2020/02/18	0.1	45.65	0	0.00	45.65	0.1	3,287	0.00%
2020/02/17	1.2	45.68	1	45.90	45.60	0.2	3,230	0.00%
2020/02/14	3	44.73	4	44.74	45.20	-1	3,117	-0.03%
2020/02/13	1	43.40	0	0.00	43.55	1	3,057	0.03%
2020/02/12	1	43.80	7	43.99	44.10	-6	3,025	-0.20%
2020/02/11	0	0.00	5	42.73	43.10	-5	2,966	-0.17%
2020/02/10	1	41.30	0	0.00	41.70	1	2,947	0.03%
2020/02/06	2	42.93	0	0.00	43.15	2	2,889	0.07%
2020/02/05	1	42.80	0	0.00	42.70	1	2,861	0.03%
2020/02/04	1	42.80	0	0.00	42.90	1	2,834	0.04%
2020/02/03	1	40.85	1	42.00	42.50	0	2,790	0.00%
2020/01/31	1	44.90	0	0.00	44.90	1	2,730	0.04%
2020/01/30	4	47.48	0	0.00	45.90	4	2,698	0.15%
2020/01/20	1	50.60	1	50.80	51.00	0	2,644	0.00%
2020/01/17	1.1	49.91	0	0.00	50.00	1.1	2,622	0.04%
2020/01/16	1.1	50.49	1	50.20	50.40	0.1	2,585	0.00%
2020/01/15	0	0.00	2	52.70	50.60	-2	2,574	-0.08%
2020/01/14	8	52.20	0	0.00	52.20	8	2,532	0.32%
2020/01/13	3.1	51.80	1	52.50	51.80	2.1	2,492	0.08%
2020/01/10	0.2	51.80	0	0.00	52.00	0.2	2,466	0.01%
2020/01/09	0	0.00	2	51.65	51.60	-2	2,424	-0.08%
2020/01/08	2	51.20	2	50.10	51.20	0	2,356	0.00%
2020/01/07	2.1	50.80	0	0.00	50.80	2.1	2,286	0.09%
2020/01/06	2	50.30	2	50.15	50.50	0	2,209	0.00%
2020/01/03	2	50.65	2	51.00	51.40	0	2,094	0.00%
2020/01/02	0	0.00	1.3	49.02	50.70	-1.3	2,034	-0.06%
2019/12/30	1	47.95	0	0.00	47.70	1	1,901	0.05%
2019/12/27	3	47.67	6	47.53	48.00	-3	1,842	-0.16%
2019/12/26	0.2	46.80	0	0.00	47.00	0.2	1,792	0.01%
2019/12/25	0.1	46.45	1	47.45	46.70	-0.9	1,691	-0.05%
2019/12/24	1	46.85	1	46.65	46.95	0	1,676	0.00%
2019/12/23	0.1	45.40	0	0.00	45.65	0.1	1,633	0.01%
2019/12/19	0.2	45.55	0	0.00	45.55	0.2	1,699	0.01%
2019/12/18	0.1	45.70	0	0.00	46.00	0.1	1,718	0.01%
2019/12/17	0.3	45.95	0	0.00	45.95	0.3	1,727	0.01%
2019/12/13	0.2	45.70	0	0.00	46.00	0.2	1,702	0.01%
2019/12/12	7	46.84	4	47.20	46.55	3	1,694	0.18%
2019/12/11	5	46.83	6.3	46.84	46.95	-1.3	1,671	-0.08%
2019/12/10	3	46.18	0	0.00	45.50	3	1,655	0.18%
2019/12/09	0.1	45.05	0	0.00	45.05	0.1	1,616	0.01%
2019/12/06	0.1	45.55	0	0.00	45.55	0.1	1,601	0.01%
2019/12/03	0.1	45.40	0	0.00	45.65	0.1	1,605	0.01%
2019/11/29	2.1	45.35	1	46.70	44.85	1.1	1,569	0.07%
2019/11/28	0	0.00	56	45.28	45.35	-56	1,469	-3.81%
2019/11/27	1	42.75	1	42.95	42.90	0	1,387	0.00%
2019/11/26	0	0.00	1	42.50	42.30	-1	1,400	-0.07%
2019/11/25	2	42.20	0	0.00	42.20	2	1,402	0.14%
2019/11/22	1	42.70	1	42.45	42.40	0	1,411	0.00%
2019/11/21	1	42.60	1	42.50	42.90	0	1,426	0.00%
2019/11/20	1	43.55	1	43.95	43.00	0	1,431	0.00%
2019/11/19	1.2	43.56	0	0.00	43.85	1.2	1,466	0.08%
2019/11/15	8	44.76	5	44.62	44.80	3	1,494	0.20%
2019/11/12	1	43.80	3	43.90	44.10	-2	1,487	-0.13%
2019/11/11	1	43.15	1	43.50	43.20	0	1,510	0.00%
2019/11/08	0	0.00	1	43.95	43.95	-1	1,529	-0.07%
2019/11/07	3	43.47	1	43.75	43.55	2	1,561	0.13%
2019/11/06	3.1	43.28	2	42.80	43.30	1.1	1,590	0.07%
2019/11/05	0.2	43.60	0	0.00	43.75	0.2	1,606	0.01%
2019/11/01	0	0.00	6	43.82	44.20	-6	1,706	-0.35%
2019/10/31	0.1	42.90	0	0.00	42.90	0.1	1,793	0.01%
2019/10/30	0	0.00	1	43.40	43.25	-1	2,033	-0.05%
2019/10/29	2	43.55	1	43.40	43.25	1	2,322	0.04%
2019/10/28	2	43.55	3	43.93	43.50	-1	2,414	-0.04%
2019/10/25	0.2	42.90	6	42.91	42.90	-5.9	2,446	-0.24%
2019/10/22	0	0.00	5	42.20	42.30	-5	2,559	-0.20%
2019/10/18	0	0.00	1	42.20	42.20	-1	2,691	-0.04%
2019/10/14	0.1	41.10	0	0.00	41.10	0.1	2,845	0.00%
2019/10/09	0	0.00	1	41.10	41.45	-1	2,840	-0.04%
2019/10/08	4	41.55	0	0.00	41.20	4	2,829	0.14%
2019/10/07	4.3	42.87	0	0.00	42.90	4.3	2,770	0.16%
2019/10/04	0.1	43.70	0	0.00	43.70	0.1	2,803	0.00%
2019/10/03	0.2	43.60	0	0.00	43.60	0.2	2,808	0.01%
2019/10/02	0	0.00	1	43.55	43.35	-1	2,820	-0.04%
2019/09/27	1	42.65	0	0.00	42.55	1	2,829	0.04%
2019/09/24	31	45.45	25	44.50	44.05	6	2,905	0.21%
2019/09/23	0	0.00	1	44.50	44.85	-1	2,876	-0.03%
2019/09/20	0.2	43.80	0	0.00	43.70	0.2	2,870	0.01%
2019/09/19	5	44.40	0	0.00	44.30	5	2,860	0.17%
2019/09/18	0.2	44.25	0	0.00	44.25	0.2	2,870	0.01%
2019/09/17	0.2	44.70	0	0.00	44.70	0.2	2,876	0.01%
2019/09/16	0	0.00	6	45.14	45.30	-6	2,895	-0.21%
2019/09/12	0	0.00	6	45.35	45.55	-6	2,903	-0.21%
2019/09/11	0.2	43.45	0	0.00	43.45	0.2	2,897	0.01%
2019/09/09	0.2	43.10	15	43.35	43.10	-14.9	2,948	-0.50%
2019/09/06	2.3	44.25	0	0.00	43.85	2.3	2,960	0.08%
2019/09/05	0	0.00	1	44.85	45.10	-1	2,949	-0.03%
2019/09/04	0.2	44.30	0	0.00	44.30	0.2	2,935	0.01%
2019/09/03	1	44.45	1	45.20	44.30	0	2,970	0.00%
2019/08/30	1.1	43.69	2	44.12	43.60	-0.9	2,943	-0.03%
2019/08/29	1	43.60	11	43.09	43.60	-10	2,927	-0.34%
2019/08/28	5	42.40	0	0.00	42.35	5	2,922	0.17%
2019/08/27	0.1	42.50	0	0.00	42.65	0.1	2,938	0.00%
2019/08/26	0.2	42.90	0	0.00	42.90	0.2	3,010	0.00%
2019/08/23	0.2	43.00	7	43.48	43.05	-6.9	3,055	-0.22%
2019/08/22	20.2	43.40	25	44.05	43.45	-4.9	3,070	-0.16%
2019/08/21	0	0.00	4	42.90	43.00	-4	3,037	-0.13%
2019/08/20	0.2	42.05	10	42.20	42.05	-9.9	3,043	-0.32%
2019/08/19	17	42.49	4	42.59	42.50	13	3,018	0.43%
2019/08/15	1	41.75	0	0.00	41.70	1	3,031	0.03%
2019/08/14	0	0.00	3	43.45	42.75	-3	3,058	-0.10%
2019/08/13	15	42.45	8	42.42	42.60	7	3,063	0.23%
2019/08/12	0	0.00	1	42.50	42.35	-1	3,103	-0.03%
2019/08/08	1	41.70	0	0.00	41.30	1	3,127	0.03%
2019/08/07	4	41.49	0	0.00	41.35	4	3,129	0.13%
2019/08/05	3.2	41.11	0	0.00	41.15	3.2	3,210	0.10%
2019/08/02	12	42.40	0	0.00	42.15	12	3,233	0.37%
2019/08/01	30.2	45.65	9	45.64	44.90	21.2	3,228	0.66%
2019/07/31	7	47.74	10	48.00	48.50	-3	3,101	-0.10%
2019/07/30	3	46.85	3	46.75	46.75	0	2,981	0.00%
2019/07/29	1.2	45.77	0	0.00	45.55	1.2	3,047	0.04%
2019/07/26	0	0.00	2	47.00	46.95	-2	3,298	-0.06%
2019/07/25	0.2	47.00	6	47.10	47.10	-5.9	3,429	-0.17%
2019/07/24	5.2	46.75	0	0.00	46.45	5.2	3,392	0.15%
2019/07/23	2	46.90	0.3	46.70	46.90	1.8	3,335	0.05%
2019/07/22	0.2	44.70	0	0.00	44.75	0.2	3,261	0.00%
2019/07/19	0	0.00	1	44.60	44.75	-1	3,225	-0.03%
2019/07/18	2	43.55	1	43.40	43.15	1	3,142	0.03%
2019/07/17	0.1	42.30	0	0.00	42.30	0.1	3,089	0.00%
2019/07/16	0	0.00	1	42.60	42.45	-1	3,093	-0.03%
2019/07/15	0.2	42.15	5	42.20	42.15	-4.9	3,084	-0.16%
2019/07/12	1.2	41.87	6	42.52	41.90	-4.9	3,099	-0.16%
2019/07/10	0	0.00	11	40.98	42.10	-11	3,119	-0.35%
2019/07/09	5	40.35	0	0.00	40.00	5	3,085	0.16%
2019/07/05	1.1	40.93	0	0.00	41.30	1.1	3,084	0.04%
2019/07/04	5	40.95	0	0.00	40.80	5	3,099	0.16%
2019/07/02	5.2	41.59	5	42.35	41.30	0.2	3,099	0.00%
2019/07/01	15	41.47	10	41.05	41.30	5	3,104	0.16%
2019/06/28	0	0.00	5	42.95	43.20	-5	3,102	-0.16%
2019/06/26	0.2	42.00	0	0.00	42.00	0.2	3,100	0.00%
2019/06/25	0.2	41.65	0	0.00	41.80	0.2	3,101	0.00%
2019/06/21	5	41.95	0	0.00	41.50	5	3,086	0.16%
2019/06/20	3.2	42.02	3	42.25	42.40	0.2	3,060	0.00%
2019/06/19	0	0.00	1	42.25	42.20	-1	3,052	-0.03%
2019/06/14	0	0.00	1	40.45	40.45	-1	2,978	-0.03%
2019/06/13	0	0.00	5	40.15	39.70	-5	2,959	-0.17%
2019/06/12	0	0.00	6	39.46	39.45	-6	2,930	-0.20%
2019/06/11	1	38.85	6	38.88	39.00	-5	2,911	-0.17%
2019/06/10	5	37.85	0	0.00	38.15	5	2,867	0.17%
2019/06/05	0	0.00	5	38.50	37.80	-5	2,853	-0.18%
2019/06/03	5	37.53	0	0.00	37.65	5	2,847	0.18%
2019/05/31	7	38.64	4	38.73	38.65	3	2,836	0.11%
2019/05/30	3	37.45	9	38.41	38.80	-6	2,755	-0.22%
2019/05/27	5	37.55	0.1	38.05	37.70	4.9	2,691	0.18%
2019/05/23	11	38.93	0	0.00	38.50	11	2,694	0.41%
2019/05/21	1	39.95	1	39.50	40.80	0	2,839	0.00%
2019/05/20	6	41.30	2	41.53	40.85	4	2,880	0.14%
2019/05/17	2	42.28	1	43.10	41.70	1	2,939	0.03%
2019/05/16	1	43.65	1	44.90	43.65	0	2,886	0.00%
2019/05/14	1.1	44.32	51	43.51	45.55	-49.9	2,828	-1.76%
2019/05/13	1	46.70	1	45.25	45.40	0	2,759	0.00%
2019/05/10	2	46.35	28	47.45	46.70	-26	2,708	-0.96%
2019/05/09	28	46.95	0	0.00	46.95	28	2,664	1.05%
2019/05/07	1	47.25	1	47.90	46.50	0	2,506	0.00%
2019/05/06	0	0.00	1	46.30	45.55	-1	2,362	-0.04%
2019/05/03	1	45.95	48	45.89	45.85	-47	2,244	-2.09%
2019/05/02	4	42.68	11	41.98	43.25	-7	1,987	-0.35%
2019/04/30	0	0.00	10	39.65	39.70	-10	1,855	-0.54%
2019/04/29	0	0.00	5	39.80	39.70	-5	1,854	-0.27%
2019/04/24	1	39.90	9	39.90	39.95	-8	1,836	-0.44%
2019/04/22	4	40.63	1	40.55	40.60	3	1,834	0.16%
2019/04/19	6	40.25	6	41.11	41.15	0	1,841	0.00%
2019/04/17	5	40.20	1	40.50	40.50	4	1,826	0.22%
2019/04/16	15	40.50	15	40.70	40.10	0	1,845	0.00%
2019/04/11	0	0.00	1	39.85	39.95	-1	1,932	-0.05%
2019/04/03	0	0.00	1	40.45	40.20	-1	1,877	-0.05%
2019/04/02	1	39.80	7	40.35	39.70	-6	1,852	-0.32%
2019/03/28	5	38.35	0	0.00	38.15	5	1,768	0.28%
2019/03/27	0	0.00	10	38.90	38.90	-10	1,787	-0.56%
2019/03/21	5	38.80	0	0.00	39.10	5	1,824	0.27%
2019/03/19	10	38.60	0	0.00	38.50	10	1,807	0.55%
2019/03/14	2	38.20	11	37.88	37.80	-9	1,811	-0.50%
2019/03/12	0	0.00	1	38.00	37.55	-1	1,886	-0.05%
2019/03/11	1	37.50	0	0.00	37.80	1	1,915	0.05%
2019/03/08	8	37.20	0	0.00	37.55	8	2,004	0.40%
2019/03/07	1	37.05	1	37.55	37.05	0	2,022	0.00%
2019/03/04	0	0.00	3	38.33	38.65	-3	2,109	-0.14%
2019/02/27	1	37.70	0	0.00	37.90	1	2,101	0.05%
2019/02/26	6	38.30	0	0.00	38.35	6	2,114	0.28%
2019/02/25	4	38.35	1	38.60	38.50	3	2,184	0.14%
2019/02/22	1	38.45	5	38.50	38.50	-4	2,218	-0.18%
2019/02/21	6	39.31	1	39.25	38.75	5	2,223	0.22%
2019/02/20	1	38.20	12	38.55	38.30	-11	2,178	-0.50%
2019/02/19	2	38.75	2	38.48	38.50	0	2,193	0.00%
2019/02/18	14	37.88	4	37.73	38.05	10	2,119	0.47%
2019/02/15	0	0.00	11	36.45	36.40	-11	2,047	-0.54%
2019/02/14	1	36.25	7	36.55	36.50	-6	2,040	-0.29%
2019/02/12	0	0.00	8	37.83	37.55	-8	2,001	-0.40%
2019/02/11	1	36.50	1	37.05	37.15	0	1,980	0.00%
2019/01/30	4	36.94	2	36.80	36.50	2	1,972	0.10%
2019/01/29	6	36.65	10	36.80	36.85	-4	1,941	-0.21%
2019/01/28	1	36.15	5	36.00	35.90	-4	1,907	-0.21%
2019/01/25	14	36.47	0	0.00	36.50	14	1,907	0.73%
2019/01/24	3	36.65	2	36.70	36.20	1	1,900	0.05%
2019/01/23	0	0.00	1	35.50	36.60	-1	1,855	-0.05%
2019/01/22	0	0.00	2	35.25	35.65	-2	1,822	-0.11%
2019/01/16	1	35.00	0	0.00	35.00	1	1,877	0.05%
2019/01/14	3	34.28	2	34.25	34.35	1	1,877	0.05%
2019/01/07	2	35.70	1	35.70	35.70	1	1,862	0.05%
2019/01/04	0	0.00	1	35.40	36.00	-1	1,834	-0.05%
2019/01/03	2	35.13	3	34.35	35.00	-1	1,852	-0.05%
2018/12/24	1	34.70	0	0.00	35.00	1	1,878	0.05%
2018/12/18	0	0.00	2	35.45	35.40	-2	1,898	-0.11%
2018/12/13	1	34.65	5	34.90	34.65	-4	1,856	-0.22%
2018/12/12	2	34.75	0	0.00	34.40	2	1,877	0.11%
2018/12/06	6	34.63	0	0.00	34.25	6	1,883	0.32%
2018/12/05	1	37.05	0	0.00	36.85	1	1,841	0.05%
2018/12/03	1	38.15	10	37.73	37.85	-9	1,900	-0.47%
2018/11/30	5	36.40	0	0.00	36.60	5	1,865	0.27%
2018/11/29	0	0.00	10	36.70	36.25	-10	1,842	-0.54%
2018/11/28	11	36.77	6	36.43	36.45	5	1,795	0.28%
2018/11/20	0	0.00	25	35.15	35.40	-25	1,546	-1.62%
2018/11/19	15	35.63	5	36.30	35.45	10	1,518	0.66%
2018/11/16	15	34.82	10	35.73	35.00	5	1,433	0.35%
2018/11/15	5	34.15	0	0.00	33.95	5	1,356	0.37%
2018/11/13	0	0.00	1	32.90	33.15	-1	1,342	-0.07%
2018/11/07	0	0.00	1	32.70	32.35	-1	1,372	-0.07%
2018/11/01	0	0.00	5	31.25	31.70	-5	1,544	-0.32%
2018/10/31	5	30.40	0	0.00	30.15	5	1,589	0.31%
2018/10/30	20	29.40	0	0.00	29.55	20	1,604	1.25%
2018/10/25	9	30.73	0	0.00	30.10	9	1,655	0.54%
2018/10/24	22	32.27	1	33.55	32.25	21	1,667	1.26%
2018/10/23	21	33.46	0	0.00	32.70	21	1,662	1.26%
2018/10/22	38	33.65	0	0.00	33.70	38	1,675	2.27%
2018/10/19	33	32.00	0	0.00	33.75	33	1,688	1.95%
2018/10/12	0	0.00	0.1	30.35	30.30	-0.1	1,691	0.00%
2018/10/01	0	0.00	2	34.18	34.50	-2	1,556	-0.13%
2018/09/28	2	33.40	1	33.40	33.10	1	1,532	0.07%
2018/09/19	1	34.40	0	0.00	34.40	1	1,499	0.07%
2018/09/14	1	35.15	1	35.70	35.70	0	1,486	0.00%
2018/09/13	0	0.00	1	34.80	35.00	-1	1,483	-0.07%
2018/09/10	1	34.75	0	0.00	34.50	1	1,524	0.07%
2018/09/07	5	36.80	0	0.00	38.00	5	1,481	0.34%
2018/09/06	1	40.00	0	0.00	39.60	1	1,456	0.07%
2018/08/31	5	41.40	0	0.00	41.50	5	1,462	0.34%
2018/08/30	1	41.95	6	42.83	41.80	-5	1,473	-0.34%
2018/08/21	0	0.00	1	42.00	42.00	-1	1,641	-0.06%
2018/08/20	1	41.00	0	0.00	40.90	1	1,655	0.06%
2018/08/16	1	41.70	0	0.00	41.70	1	1,670	0.06%
2018/08/15	5	41.85	0	0.00	42.05	5	1,684	0.30%
2018/08/10	5	44.35	5	45.05	44.00	0	1,787	0.00%
2018/08/09	5	44.40	0	0.00	44.35	5	1,779	0.28%
2018/08/08	0	0.00	1	46.60	46.15	-1	1,763	-0.06%
2018/08/03	0	0.00	7	45.21	45.35	-7	1,723	-0.41%
2018/08/02	1	44.00	0	0.00	44.10	1	1,814	0.06%
2018/08/01	1	44.30	7	44.81	44.80	-6	1,841	-0.33%
2018/07/31	3	43.03	16	43.43	44.00	-13	1,807	-0.72%
2018/07/30	5	42.45	0	0.00	42.40	5	1,816	0.28%
2018/07/27	2	42.40	0	0.00	42.40	2	1,853	0.11%
2018/07/26	10	42.87	0	0.00	42.70	10	1,906	0.52%
2018/07/25	8	43.88	0	0.00	43.45	8	1,903	0.42%
2018/07/23	0	0.00	6	44.84	44.25	-6	1,902	-0.32%
2018/07/20	6	44.30	0	0.00	44.35	6	1,921	0.31%
2018/07/19	0	0.00	1	45.20	45.05	-1	1,919	-0.05%
2018/07/18	8	44.78	13	45.11	44.80	-5	1,945	-0.26%
2018/07/13	5	43.50	7	43.23	43.80	-2	1,933	-0.10%
2018/07/12	5	42.15	0	0.00	42.70	5	1,938	0.26%
2018/07/06	1	42.05	1	42.00	42.05	0	1,962	0.00%
2018/07/05	4	43.46	3	44.15	42.10	1	1,960	0.05%
2018/07/02	1	43.65	1	42.85	42.80	0	1,971	0.00%
2018/06/27	3	42.50	0	0.00	42.20	3	1,984	0.15%
2018/06/25	0	0.00	2	42.35	41.60	-2	1,996	-0.10%
2018/06/21	0	0.00	1	42.70	42.70	-1	1,985	-0.05%
2018/06/20	7	43.53	1	43.70	42.75	6	2,007	0.30%
2018/06/19	7	44.71	2	44.20	44.55	5	1,983	0.25%
2018/06/15	2	46.60	6	46.33	46.40	-4	1,964	-0.20%
2018/06/14	0	0.00	5	46.15	45.70	-5	1,953	-0.26%
2018/06/13	0	0.00	6	45.32	45.80	-6	1,947	-0.31%
2018/06/12	2	44.60	1	44.85	44.50	1	1,950	0.05%
2018/06/11	6	44.79	0	0.00	44.50	6	1,981	0.30%
2018/06/04	0	0.00	8	46.64	46.65	-8	2,044	-0.39%
2018/06/01	9	45.32	16	45.81	46.00	-7	2,014	-0.35%
2018/05/30	1	43.60	1	44.15	44.30	0	1,959	0.00%
2018/05/29	1	43.65	1	43.95	43.80	0	1,955	0.00%
2018/05/28	2	43.98	2	44.43	44.80	0	1,949	0.00%
2018/05/25	10	44.70	0	0.00	44.30	10	1,957	0.51%
2018/05/23	6	44.76	1	45.55	44.60	5	1,941	0.26%
2018/05/22	1	45.85	6	45.93	45.65	-5	1,928	-0.26%
2018/05/21	0	0.00	3	45.80	45.90	-3	1,897	-0.16%
2018/05/18	3	45.18	12	44.91	45.00	-9	1,863	-0.48%
2018/05/17	5	44.00	0	0.00	44.00	5	1,840	0.27%
2018/05/16	1	44.35	0	0.00	44.10	1	1,844	0.05%
2018/05/15	0	0.00	7	44.56	44.50	-7	1,858	-0.38%
2018/05/14	2	43.45	1	43.70	43.65	1	1,945	0.05%
2018/05/11	2	43.45	2	43.43	43.35	0	1,951	0.00%
2018/05/10	3	43.20	9	44.04	43.60	-6	1,905	-0.31%
2018/05/09	4	41.36	4	41.55	41.10	0	1,795	0.00%
2018/05/08	1	40.10	8	40.38	40.20	-7	1,795	-0.39%
2018/05/07	6	40.32	2	41.03	40.15	4	1,806	0.22%
2018/05/04	1	40.85	7	41.15	40.70	-6	1,795	-0.33%
2018/05/03	7	40.29	9	40.68	39.95	-2	1,790	-0.11%
2018/05/02	3	39.50	7	39.86	39.60	-4	1,903	-0.21%
2018/04/30	2	38.55	2	39.10	39.00	0	1,927	0.00%
2018/04/27	11	38.99	2	39.20	38.55	9	1,996	0.45%
2018/04/26	2	38.75	0	0.00	38.75	2	2,040	0.10%
2018/04/25	0	0.00	7	39.88	40.15	-7	2,124	-0.33%
2018/04/24	3	41.78	3	40.40	40.30	0	2,174	0.00%
2018/04/23	14	42.62	2	42.10	42.10	12	2,218	0.54%
2018/04/18	0	0.00	2	43.15	42.20	-2	2,383	-0.08%
2018/04/17	1	42.00	0	0.00	41.70	1	2,474	0.04%
2018/04/13	0	0.00	1	43.20	42.75	-1	2,592	-0.04%
2018/04/12	0	0.00	1	42.40	43.45	-1	2,718	-0.04%
2018/04/09	2	42.28	5	42.99	41.70	-3	3,062	-0.10%
2018/04/03	2	43.30	2	42.95	42.95	0	3,255	0.00%
2018/04/02	1	44.00	5	44.14	43.90	-4	3,429	-0.12%
2018/03/30	0	0.00	2	43.63	43.45	-2	4,012	-0.05%
2018/03/29	7	43.55	1	43.25	42.90	6	4,224	0.14%
2018/03/28	1	43.55	2	43.30	43.20	-1	4,628	-0.02%
2018/03/27	0	0.00	3	44.05	44.00	-3	4,886	-0.06%
2018/03/26	5	43.33	2	43.35	43.30	3	5,169	0.06%
2018/03/23	2	43.30	1	43.35	43.50	1	5,274	0.02%
2018/03/22	1	45.30	1	45.90	45.30	0	5,294	0.00%
2018/03/21	2	45.45	0	0.00	45.40	2	5,295	0.04%
2018/03/20	8	45.74	4	45.79	45.75	4	5,295	0.08%
2018/03/19	6	46.19	0	0.00	45.95	6	5,327	0.11%
2018/03/16	6	46.87	1	47.25	46.65	5	5,316	0.09%
2018/03/15	9	47.27	1	47.30	47.15	8	5,304	0.15%
2018/03/14	4	47.43	45	46.71	48.05	-41	5,282	-0.78%
2018/03/13	17	45.17	0	0.00	45.30	17	5,208	0.33%
2018/03/12	0	0.00	14	45.56	45.50	-14	5,212	-0.27%
2018/03/09	7	45.01	0	0.00	45.10	7	5,300	0.13%
2018/03/08	2	45.65	0	0.00	45.45	2	5,340	0.04%
2018/03/07	3	45.80	3	46.05	45.70	0	5,400	0.00%
2018/03/06	10	45.73	0	0.00	45.70	10	5,480	0.18%
2018/03/05	3	46.43	0	0.00	46.00	3	5,591	0.05%
2018/03/02	6	47.58	0	0.00	46.70	6	5,729	0.10%
2018/03/01	15	48.15	5	47.80	47.90	10	5,780	0.17%
2018/02/27	16	48.80	23	48.41	48.80	-7	5,792	-0.12%
2018/02/26	14	47.66	6	47.88	47.30	8	5,848	0.14%
2018/02/23	7	48.19	7	48.48	48.10	0	5,919	0.00%
2018/02/22	10	46.96	18	48.01	47.90	-8	5,921	-0.14%
2018/02/21	8	47.00	12	47.71	47.35	-4	5,932	-0.07%
2018/02/12	17	46.12	18	45.69	45.75	-1	5,920	-0.02%
2018/02/09	38	45.08	40	45.39	46.25	-2	5,906	-0.03%
2018/02/08	14	47.03	15	47.19	46.65	-1	5,879	-0.02%
2018/02/07	7	47.84	26	47.65	47.50	-19	5,854	-0.32%
2018/02/06	17	46.59	9	45.78	45.45	8	5,802	0.14%
2018/02/05	25	50.40	13	50.70	50.40	12	5,682	0.21%
2018/02/02	0	0.00	4	53.00	52.60	-4	5,639	-0.07%
2018/02/01	11	52.80	0	0.00	52.50	11	5,653	0.19%
2018/01/31	9	53.04	16	52.99	53.10	-7	5,662	-0.12%
2018/01/30	2	52.00	2	52.40	52.00	0	5,664	0.00%
2018/01/29	8	51.69	10	52.38	52.50	-2	5,647	-0.04%
2018/01/26	5	52.00	35	51.93	52.00	-30	5,631	-0.53%
2018/01/25	49	51.08	32	51.71	51.50	17	5,601	0.30%
2018/01/24	14	53.25	9	53.66	53.60	5	5,447	0.09%
2018/01/23	22	54.20	11	53.59	53.20	11	5,431	0.20%
2018/01/22	16	55.53	10	56.15	55.50	6	5,397	0.11%
2018/01/19	14	54.86	9	54.34	54.80	5	5,567	0.09%
2018/01/18	8	56.74	1	56.50	55.80	7	5,535	0.13%
2018/01/17	12	56.84	0	0.00	56.50	12	5,508	0.22%
2018/01/16	11	57.43	13	58.19	58.50	-2	5,500	-0.04%
2018/01/15	1	58.00	0	0.00	57.00	1	5,450	0.02%
2018/01/12	0	0.00	5	57.80	58.50	-5	5,404	-0.09%
2018/01/11	9	56.61	2.1	57.18	56.70	6.9	5,356	0.13%
2018/01/10	11	58.65	5	60.00	58.60	6	5,262	0.11%
2018/01/09	10	59.45	11	60.10	60.20	-1	5,217	-0.02%
2018/01/08	11	59.97	1	59.20	59.10	10	5,159	0.19%
2018/01/05	7	62.87	3	63.17	62.10	4	5,055	0.08%
2018/01/04	2	63.05	5	63.00	63.50	-3	4,963	-0.06%
2018/01/03	14	63.92	5	63.94	63.40	9	4,910	0.18%
2018/01/02	5	62.58	15	62.90	63.90	-10	4,777	-0.21%