台虹 (8039)-富邦-內湖券商分點個股進出

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－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	7	50.93	50.80	-7	959	-0.73%
2024/05/02	11	51.79	6	51.70	51.90	5	947	0.53%
2024/04/30	2	52.30	20	51.45	51.50	-18	949	-1.90%
2024/04/29	23	52.37	0	0.00	52.50	23	932	2.47%
2024/04/26	4	51.08	25	50.40	49.65	-21	857	-2.45%
2024/04/25	30	49.08	6	50.15	50.50	24	828	2.90%
2024/04/24	0	0.00	0.1	48.10	47.90	-0.1	750	-0.02%
2024/04/22	0	0.00	1	47.45	47.55	-1	759	-0.13%
2024/04/19	2	47.50	0	0.00	47.00	2	764	0.26%
2024/04/18	0	0.00	0.3	48.30	48.25	-0.3	769	-0.04%
2024/04/15	1	48.00	0	0.00	47.90	1	802	0.12%
2024/04/09	3	48.33	0	0.00	48.00	3	867	0.35%
2024/03/21	0	46.05	1	46.00	45.80	-1	1,350	-0.07%
2024/03/19	0	45.30	0	0.00	45.60	0	1,355	0.00%
2024/03/15	0	0.00	40	45.60	45.75	-40	1,354	-2.95%
2024/03/14	0	0.00	1	45.90	45.80	-1	1,352	-0.07%
2024/03/12	2	45.55	0	0.00	45.75	2	1,345	0.15%
2024/03/08	5	45.27	2	45.05	45.00	3	1,343	0.22%
2024/03/07	0	46.03	0	0.00	45.60	0	1,331	0.00%
2024/03/05	0	0.00	0.1	45.90	45.75	-0.1	1,309	-0.01%
2024/03/04	5	45.32	0	0.00	45.65	5	1,300	0.39%
2024/02/29	2	45.65	0	0.00	45.60	2	1,280	0.16%
2024/02/27	5	45.75	0	0.00	45.90	5	1,271	0.39%
2024/02/23	0	46.70	0	0.00	46.50	0	1,250	0.00%
2024/02/22	40	46.75	0	0.00	46.70	40	1,239	3.23%
2024/02/16	0	48.68	0	0.00	48.70	0	1,156	0.00%
2024/02/15	0	48.85	0	0.00	48.80	0	1,142	0.00%
2024/02/02	0	0.00	0	47.90	47.65	0	1,120	0.00%
2024/01/31	0	0.00	1	48.45	48.25	-1	1,104	-0.09%
2024/01/24	0	48.90	1	49.20	48.45	-1	1,097	-0.09%
2024/01/23	3	48.60	2	48.28	48.40	1	1,078	0.09%
2024/01/22	0	48.00	0	0.00	47.90	0	1,064	0.00%
2024/01/19	9.2	47.74	0	0.00	47.85	9.2	1,056	0.87%
2024/01/18	1	47.30	0	0.00	47.90	1	1,057	0.09%
2024/01/17	2	47.35	5	47.20	47.55	-3	1,042	-0.29%
2024/01/16	0	47.90	0	0.00	47.70	0	1,028	0.00%
2024/01/11	1	46.40	4	47.04	47.75	-3	1,003	-0.30%
2024/01/09	2	46.60	3	47.30	47.00	-1	975	-0.10%
2024/01/05	0	0.00	1	46.85	46.35	-1	922	-0.11%
2024/01/04	2	47.28	0	0.00	46.30	2	898	0.22%
2024/01/03	0	0.00	1	47.85	47.90	-1	864	-0.12%
2023/12/29	0	0.00	2	48.90	49.05	-2	824	-0.24%
2023/12/28	9.2	49.86	17	49.85	49.90	-7.8	779	-1.00%
2023/12/27	9	49.43	9	49.87	50.80	0	683	0.00%
2023/12/26	23	47.07	12	47.87	47.10	11	453	2.43%
2023/12/25	0	0.00	0.1	44.60	45.00	-0.1	309	-0.02%
2023/12/21	0	0.00	1	43.25	43.25	-1	289	-0.35%
2023/12/19	1	43.05	0	0.00	42.85	1	283	0.35%
2023/12/15	0	0.00	8	43.58	43.40	-8	293	-2.73%
2023/12/14	8	43.18	1	43.25	43.20	7	288	2.42%
2023/12/12	0	0.00	5	42.55	42.55	-5	290	-1.72%
2023/12/11	0	0.00	0.1	42.70	42.65	-0.1	293	-0.04%
2023/12/07	0	0.00	6	42.87	42.80	-6	296	-2.02%
2023/12/06	0	0.00	4	43.00	42.95	-4	301	-1.33%
2023/11/30	0	0.00	2	42.55	42.55	-2	327	-0.61%
2023/11/27	0	0.00	1	42.70	42.30	-1	351	-0.28%
2023/11/24	1	42.80	0	0.00	42.70	1	354	0.28%
2023/11/21	0	42.60	0	0.00	42.40	0	355	0.00%
2023/11/17	0	0.00	1	42.05	42.05	-1	383	-0.26%
2023/11/09	3	41.85	3	41.75	41.75	0	409	0.00%
2023/11/06	1	42.15	0	0.00	42.10	1	417	0.24%
2023/11/02	1	41.40	1	41.60	41.30	0	422	0.00%
2023/11/01	3	40.85	0	0.00	41.05	3	418	0.72%
2023/10/31	1.1	41.58	0	0.00	41.55	1.1	404	0.28%
2023/10/30	3	41.90	0	0.00	42.05	3	403	0.74%
2023/10/26	18	42.39	0	0.00	42.10	18	404	4.45%
2023/10/25	2	41.40	0	0.00	41.85	2	393	0.51%
2023/10/18	1	41.50	0	0.00	42.05	1	386	0.26%
2023/10/16	0	0.00	1	42.85	42.65	-1	379	-0.26%
2023/10/13	1	42.65	0	0.00	42.85	1	383	0.26%
2023/09/28	1	42.55	0	0.00	42.65	1	384	0.26%
2023/08/25	0	0.00	0.1	44.30	42.90	-0.1	309	-0.03%
2023/08/18	2	41.68	0	0.00	41.80	2	264	0.76%
2023/08/14	1	42.15	0	0.00	42.35	1	245	0.41%
2023/08/09	0	0.00	2	42.95	42.70	-2	237	-0.84%
2023/07/31	0	0.00	4	42.06	42.05	-4	219	-1.82%
2023/07/26	2	41.95	0	0.00	42.05	2	210	0.95%
2023/07/18	1	42.25	0	0.00	42.90	1	198	0.50%
2023/06/30	1	43.70	0	0.00	43.75	1	170	0.59%
2023/06/26	2	43.65	0	0.00	43.70	2	167	1.19%
2023/06/16	1	44.50	0	0.00	44.20	1	165	0.60%
2023/06/13	0	0.00	15	42.51	42.50	-15	159	-9.40%
2023/05/23	2	42.15	0	0.00	42.35	2	168	1.19%
2023/05/19	0	0.00	1	42.40	42.30	-1	167	-0.60%
2023/05/18	0	0.00	1	42.60	42.40	-1	167	-0.60%
2023/05/17	1	42.40	0	0.00	42.55	1	166	0.60%
2023/05/04	1	41.85	0	0.00	42.30	1	163	0.61%
2023/05/03	0	0.00	1	42.65	42.55	-1	163	-0.61%
2023/04/17	0	42.90	0	0.00	42.70	0	136	0.00%
2023/03/22	0	42.20	0	0.00	42.20	0	145	0.00%
2023/03/10	1	42.55	0	0.00	42.35	1	126	0.79%
2023/03/09	1	43.45	0.1	43.00	42.90	0.9	123	0.70%
2023/03/07	3	42.53	0	0.00	42.65	3	108	2.77%
2023/03/03	0.1	42.50	0	0.00	42.55	0.1	106	0.09%
2023/02/01	0	42.45	0	0.00	41.95	0	144	0.00%
2023/01/30	1	41.10	0	0.00	41.25	1	156	0.64%
2023/01/16	0	0.00	1	41.20	41.20	-1	165	-0.60%
2023/01/11	0.1	41.40	0	0.00	41.45	0.1	199	0.07%
2023/01/10	0	41.70	0	0.00	41.55	0	201	0.00%
2022/11/09	1	41.50	0	0.00	41.55	1	230	0.43%
2022/11/03	0	0.00	1	41.20	41.50	-1	231	-0.43%
2022/11/02	1	41.90	0	0.00	40.80	1	230	0.43%
2022/10/20	3	36.90	0	0.00	36.90	3	211	1.42%
2022/09/26	1	39.50	0	0.00	39.50	1	252	0.40%
2022/09/14	0	0.00	1	41.30	41.75	-1	261	-0.38%
2022/09/08	1	40.85	0	0.00	41.20	1	259	0.39%
2022/08/19	0	0.00	0	41.80	41.70	0	256	-0.01%
2022/08/17	1	41.30	0	0.00	41.40	1	261	0.38%
2022/08/15	4	41.28	0	0.00	41.35	4	263	1.52%
2022/08/08	5	40.70	0	0.00	40.65	5	283	1.76%
2022/07/25	0	41.05	0	0.00	40.60	0	267	0.00%
2022/07/13	0	42.00	0	0.00	41.75	0	246	0.01%
2022/06/29	0	45.28	0	0.00	45.30	0	215	0.00%
2022/05/23	0	46.85	0	0.00	47.00	0	345	0.00%
2022/04/22	1	44.70	0	0.00	44.70	1	439	0.23%
2022/03/09	1	45.00	0	0.00	44.85	1	462	0.22%
2022/02/23	1	45.90	0	0.00	46.35	1	461	0.22%
2022/02/22	1	47.00	1	46.30	46.10	0	453	0.00%
2022/01/05	1	46.85	0	47.10	46.95	1	463	0.22%
2022/01/04	1	47.45	0	0.00	47.15	1	464	0.22%
2021/12/14	0	46.75	0	0.00	46.50	0	479	0.00%
2021/12/08	1	46.65	0	0.00	46.65	1	489	0.20%
2021/12/06	0	0.00	1	47.50	46.95	-1	489	-0.20%
2021/11/08	0	0.00	2	45.95	45.20	-2	714	-0.28%
2021/10/15	0	0.00	1	45.75	45.95	-1	1,096	-0.09%
2021/10/14	1	45.15	1.1	45.00	45.00	-0.1	1,124	0.00%
2021/09/13	1	47.25	0	0.00	47.20	1	1,856	0.05%
2021/08/31	1	47.95	0	0.00	48.00	1	1,917	0.05%
2021/08/26	1.1	47.98	0	0.00	47.95	1.1	1,917	0.05%
2021/08/25	1	48.30	0	0.00	48.50	1	1,918	0.05%
2021/08/18	0	0.00	0	49.00	49.00	0	1,895	0.00%
2021/08/17	1	47.90	1	47.90	47.95	0	1,882	0.00%
2021/08/10	0	0.00	1	53.60	53.70	-1	1,811	-0.06%
2021/08/09	0	0.00	1	55.40	54.20	-1	1,833	-0.05%
2021/08/06	0	0.00	1	54.90	55.00	-1	1,842	-0.05%
2021/08/05	0	0.00	1	54.70	54.40	-1	1,894	-0.05%
2021/08/04	1	54.00	0	0.00	53.90	1	1,925	0.05%
2021/08/03	1	53.80	0	0.00	53.90	1	1,950	0.05%
2021/07/30	1	56.90	0.1	56.10	55.60	0.9	1,922	0.05%
2021/07/29	2	57.40	1	57.50	57.50	1	1,920	0.05%
2021/07/28	0	0.00	3	57.00	57.30	-3	1,926	-0.16%
2021/07/27	1	57.70	1	57.50	57.50	0	1,949	0.00%
2021/07/26	4.1	58.20	5	57.94	57.90	-0.9	1,983	-0.05%
2021/07/23	2	55.20	2	55.65	55.50	0	1,984	0.00%
2021/07/22	0	0.00	4	54.63	54.80	-4	2,010	-0.20%
2021/07/21	2	54.20	1	53.60	53.40	1	2,043	0.05%
2021/07/20	0	0.00	6	54.02	53.60	-6	2,095	-0.29%
2021/07/19	2	55.15	0	0.00	55.00	2	2,088	0.10%
2021/07/16	1	56.80	1	56.10	56.00	0	2,095	0.00%
2021/07/15	13	57.45	18	57.66	56.40	-5	2,098	-0.24%
2021/07/14	15	58.57	0	0.00	58.90	15	1,918	0.78%
2021/07/13	0	0.00	3	56.50	55.40	-3	1,794	-0.17%
2021/07/12	1	55.80	10	56.00	55.70	-9	1,770	-0.51%
2021/07/09	0	0.00	1	55.60	55.60	-1	1,752	-0.06%
2021/07/08	0	0.00	1	55.00	55.20	-1	1,756	-0.06%
2021/07/07	10	55.10	0	0.00	55.10	10	1,764	0.57%
2021/07/05	0	0.00	1	54.70	54.70	-1	1,772	-0.06%
2021/07/01	0	0.00	4	53.90	53.40	-4	1,802	-0.22%
2021/06/30	3	52.80	0	0.00	53.50	3	1,798	0.17%
2021/06/29	0	0.00	1	54.20	53.80	-1	1,799	-0.06%
2021/06/28	4	53.65	1	53.50	53.50	3	1,819	0.16%
2021/06/24	1	52.30	2	52.75	52.40	-1	1,811	-0.06%
2021/06/23	1	51.80	0	0.00	52.00	1	1,781	0.06%
2021/06/22	0	0.00	2	51.30	50.80	-2	1,760	-0.11%
2021/06/21	0	0.00	1	49.85	49.90	-1	1,745	-0.06%
2021/06/18	1	51.10	1	51.30	50.70	0	1,753	0.00%
2021/06/17	1	50.80	4	51.23	51.10	-3	1,749	-0.17%
2021/06/16	5	50.44	0	0.00	49.50	5	1,743	0.29%
2021/06/08	0	0.00	1	48.20	48.30	-1	1,767	-0.06%
2021/06/02	1	48.50	0	0.00	48.50	1	1,899	0.05%
2021/06/01	1	49.15	0	0.00	49.25	1	1,937	0.05%
2021/05/31	0	48.71	0	0.00	48.70	0	1,946	0.00%
2021/05/28	1	47.50	0	0.00	47.50	1	1,945	0.05%
2021/05/25	0	0.00	1	46.80	46.75	-1	2,026	-0.05%
2021/05/19	1	45.50	0	0.00	45.50	1	2,050	0.05%
2021/05/18	1	46.40	2	46.25	46.45	-1	2,033	-0.05%
2021/05/17	1	43.80	1	43.80	43.80	0	2,032	0.00%
2021/05/14	3	46.60	1	46.55	46.25	2	2,004	0.10%
2021/05/13	2	46.15	2	44.85	44.85	0	1,988	0.00%
2021/05/12	1	44.85	0	0.00	45.75	1	1,925	0.05%
2021/05/10	1	50.30	0	0.00	50.10	1	1,847	0.05%
2021/05/07	4	50.95	2	51.00	51.00	2	1,824	0.11%
2021/05/06	2	50.70	2	50.40	50.40	0	1,809	0.00%
2021/05/05	1	51.40	0	0.00	50.70	1	1,787	0.06%
2021/05/03	11	54.11	0	0.00	53.20	11	1,696	0.65%
2021/04/29	1	58.70	0	0.00	58.00	1	1,640	0.06%
2021/04/28	0	0.00	1	57.00	57.30	-1	1,549	-0.06%
2021/04/27	0	0.00	0.1	55.80	57.00	-0.1	1,527	-0.01%
2021/04/26	0.1	56.30	0	0.00	55.80	0.1	1,482	0.01%
2021/04/23	0	0.00	1	54.90	54.90	-1	1,435	-0.07%
2021/04/22	0	0.00	1	53.90	53.60	-1	1,456	-0.07%
2021/04/21	0	0.00	1	55.30	55.20	-1	1,430	-0.07%
2021/04/20	2	54.65	2	55.25	54.50	0	1,395	0.00%
2021/04/19	0	0.00	1	53.30	53.30	-1	1,368	-0.07%
2021/04/15	0	0.00	1	52.20	52.50	-1	1,365	-0.07%
2021/04/12	1	53.80	0	0.00	53.70	1	1,393	0.07%
2021/04/09	1	54.80	1	54.50	54.50	0	1,376	0.00%
2021/04/08	3	54.90	10	53.90	54.90	-7	1,348	-0.52%
2021/04/01	0	0.00	1	53.00	53.20	-1	1,258	-0.08%
2021/03/31	2	52.60	1	52.60	53.20	1	1,258	0.08%
2021/03/29	10	51.90	0	0.00	52.00	10	1,245	0.80%
2021/03/22	1	52.00	3	52.20	52.20	-2	1,236	-0.16%
2021/03/19	2	52.00	0	0.00	52.00	2	1,237	0.16%
2021/03/18	0	0.00	2	52.80	52.60	-2	1,225	-0.16%
2021/03/17	0	0.00	1	52.40	52.40	-1	1,232	-0.08%
2021/03/16	2	52.15	0	0.00	52.30	2	1,235	0.16%
2021/03/12	1	51.20	11	52.06	52.40	-10	1,233	-0.81%
2021/03/11	1	50.20	0	0.00	51.00	1	1,220	0.08%
2021/03/10	4	50.50	1	50.30	50.30	3	1,194	0.25%
2021/03/09	5	50.23	1	50.40	50.40	4	1,179	0.34%
2021/03/08	3	51.23	0	0.00	51.00	3	1,154	0.26%
2021/03/04	1	52.00	0	0.00	52.50	1	1,108	0.09%
2021/03/03	0	0.00	3	52.60	52.50	-3	1,144	-0.26%
2021/03/02	3	52.20	0	0.00	51.80	3	1,178	0.25%
2021/02/24	2	52.60	2	53.25	53.30	0	1,217	0.00%
2021/02/19	1	52.20	2	52.85	52.60	-1	1,266	-0.08%
2021/02/18	1	52.10	2	52.55	53.00	-1	1,275	-0.08%
2021/02/05	2	51.60	2	51.80	51.80	0	1,375	0.00%
2021/02/04	2	51.10	2	52.00	52.00	0	1,422	0.00%
2021/02/03	2	51.10	2	51.40	51.40	0	1,462	0.00%
2021/02/02	2	51.05	4	51.25	51.50	-2	1,480	-0.14%
2021/01/25	2	52.50	2	52.85	53.20	0	1,601	0.00%
2021/01/21	1	52.20	0	0.00	51.60	1	1,624	0.06%
2021/01/20	3	53.33	8	52.05	51.80	-5	1,626	-0.31%
2021/01/19	1	53.30	0	0.00	53.70	1	1,610	0.06%
2021/01/18	0	0.00	1	52.10	53.20	-1	1,605	-0.06%
2021/01/15	1	56.60	1	55.80	54.10	0	1,587	0.00%
2021/01/06	0	0.00	2	54.50	55.10	-2	1,514	-0.13%
2021/01/04	0	0.00	1	54.70	54.80	-1	1,476	-0.07%
2020/12/28	0	0.00	1	54.90	54.90	-1	1,489	-0.07%
2020/12/25	4	55.18	0	0.00	54.90	4	1,488	0.27%
2020/12/24	1	56.00	0	0.00	54.70	1	1,478	0.07%
2020/12/23	2	53.40	2	53.80	53.80	0	1,443	0.00%
2020/12/22	0	0.00	2	53.60	53.30	-2	1,461	-0.14%
2020/12/21	2	54.10	0	0.00	53.70	2	1,467	0.14%
2020/12/17	1	54.60	0	0.00	55.00	1	1,500	0.07%
2020/12/10	0	0.00	1	55.30	55.20	-1	1,498	-0.07%
2020/12/09	0	0.00	1	54.70	56.00	-1	1,485	-0.07%
2020/12/08	1	55.20	2	54.75	54.70	-1	1,469	-0.07%
2020/12/01	1	55.40	2	55.40	55.80	-1	1,461	-0.07%
2020/11/30	0	0.00	1	55.80	55.30	-1	1,454	-0.07%
2020/11/27	2	56.45	2	56.15	56.30	0	1,440	0.00%
2020/11/25	0	0.00	1	55.70	55.90	-1	1,359	-0.07%
2020/11/24	3	56.47	0	0.00	55.20	3	1,323	0.23%
2020/11/20	0	0.00	0.1	56.40	56.50	-0.1	1,278	-0.01%
2020/11/19	0	0.00	1	55.80	56.00	-1	1,261	-0.08%
2020/11/18	0	0.00	1	56.20	55.50	-1	1,245	-0.08%
2020/11/13	1	54.60	0	0.00	54.90	1	1,269	0.08%
2020/11/12	1.1	54.64	1	56.10	55.00	0.1	1,330	0.01%
2020/11/11	1	54.30	2	55.35	55.30	-1	1,417	-0.07%
2020/11/09	0	0.00	1	54.10	54.00	-1	1,473	-0.07%
2020/11/06	0	0.00	1	54.10	54.10	-1	1,532	-0.07%
2020/11/05	0	0.00	8	54.10	54.10	-8	1,566	-0.51%
2020/11/04	1	53.40	0	0.00	53.40	1	1,590	0.06%
2020/11/03	1	52.50	0	0.00	52.70	1	1,638	0.06%
2020/10/29	1	48.70	0	0.00	49.40	1	1,718	0.06%
2020/10/26	0	0.00	2	50.70	50.50	-2	1,807	-0.11%
2020/10/23	2	50.10	2	50.60	50.70	0	1,825	0.00%
2020/10/22	2	49.85	3	49.98	50.10	-1	1,870	-0.05%
2020/10/21	0	0.00	1	51.00	50.40	-1	1,883	-0.05%
2020/10/14	4	50.34	1	50.30	50.10	3	2,390	0.13%
2020/10/12	0	0.00	1	50.70	50.90	-1	2,487	-0.04%
2020/10/07	1	51.10	0	0.00	50.80	1	2,624	0.04%
2020/10/06	1	50.70	4	50.80	50.50	-3	2,744	-0.11%
2020/09/30	0	0.00	1	49.00	49.00	-1	2,937	-0.03%
2020/09/29	6	49.13	2	48.35	48.35	4	3,107	0.13%
2020/09/25	3	49.05	1	48.35	48.35	2	3,229	0.06%
2020/09/24	2	49.60	4	49.25	49.25	-2	3,290	-0.06%
2020/09/23	5	50.04	15	50.03	50.10	-10	3,308	-0.30%
2020/09/22	2	50.90	1	50.30	50.10	1	3,321	0.03%
2020/09/21	1	52.30	1	52.10	51.90	0	3,317	0.00%
2020/09/18	1	52.00	0	0.00	51.80	1	3,331	0.03%
2020/09/17	0	0.00	2	52.15	52.20	-2	3,342	-0.06%
2020/09/16	2	52.00	0	0.00	51.30	2	3,348	0.06%
2020/09/14	0	0.00	2	51.00	51.30	-2	3,379	-0.06%
2020/09/11	3	51.10	8	50.50	50.50	-5	3,409	-0.15%
2020/09/10	4	51.75	4	51.20	51.20	0	3,408	0.00%
2020/09/09	2	50.60	2	51.70	51.90	0	3,406	0.00%
2020/09/08	2	50.60	2	50.90	50.90	0	3,408	0.00%
2020/09/07	4	50.95	6	50.30	50.20	-2	3,419	-0.06%
2020/09/04	2	50.60	2	51.30	51.40	0	3,410	0.00%
2020/09/03	2	51.50	1	52.00	52.00	1	3,417	0.03%
2020/09/02	2	51.65	1	52.20	51.80	1	3,422	0.03%
2020/09/01	3	51.33	2	51.40	51.40	1	3,474	0.03%
2020/08/31	7	51.96	4	51.60	51.60	3	3,522	0.09%
2020/08/27	4	52.55	13	52.36	51.90	-9	3,533	-0.25%
2020/08/26	0	0.00	2	53.80	53.40	-2	3,529	-0.06%
2020/08/25	6	52.18	4	52.50	52.10	2	3,516	0.06%
2020/08/24	4	51.60	3	52.00	52.20	1	3,516	0.03%
2020/08/21	2	51.00	1	52.50	52.00	1	3,520	0.03%
2020/08/20	6	52.52	9	50.51	50.50	-3	3,527	-0.09%
2020/08/19	13	55.66	8	55.06	53.90	5	3,463	0.14%
2020/08/18	14	55.61	8	56.10	56.70	6	3,414	0.18%
2020/08/17	14	56.79	6	55.77	57.00	8	3,336	0.24%
2020/08/14	4	53.63	11	54.65	54.70	-7	3,213	-0.22%
2020/08/13	6	53.17	10	54.02	54.30	-4	3,181	-0.13%
2020/08/12	7	51.31	10	52.65	53.50	-3	3,112	-0.10%
2020/08/11	7	51.29	8	52.11	51.50	-1	3,057	-0.03%
2020/08/10	3	50.97	4	52.15	51.90	-1	3,023	-0.03%
2020/08/07	11	52.25	13	51.46	51.60	-2	2,997	-0.07%
2020/08/06	13	53.05	21	53.26	53.70	-8	2,945	-0.27%
2020/08/05	3	51.67	2	51.60	51.50	1	2,844	0.04%
2020/08/04	1	50.60	2	50.65	51.20	-1	2,873	-0.03%
2020/08/03	14	50.76	3	50.10	50.10	11	2,890	0.38%
2020/07/31	5	50.32	5	51.80	51.30	0	2,899	0.00%
2020/07/30	2	51.30	0	0.00	50.70	2	2,892	0.07%
2020/07/29	1	51.10	2	51.25	51.40	-1	2,908	-0.03%
2020/07/28	16	51.84	26	51.64	51.10	-10	2,907	-0.34%
2020/07/27	9	53.57	11	52.45	52.50	-2	2,887	-0.07%
2020/07/24	18	53.42	6	53.58	52.70	12	2,897	0.41%
2020/07/23	4	54.85	7	55.13	55.40	-3	2,847	-0.11%
2020/07/22	14	56.74	18	56.54	56.30	-4	2,817	-0.14%
2020/07/21	36	56.17	12	56.33	56.50	24	2,727	0.88%
2020/07/20	1	50.50	4	53.33	53.50	-3	2,554	-0.12%
2020/07/17	2	52.00	0	0.00	50.60	2	2,475	0.08%
2020/07/15	3	54.27	0	0.00	53.00	3	2,559	0.12%
2020/07/14	1	55.40	6	55.32	55.30	-5	2,559	-0.20%
2020/07/13	1	54.90	0	0.00	55.70	1	2,498	0.04%
2020/07/10	6	53.23	1	52.80	53.90	5	2,402	0.21%
2020/07/09	10	53.40	3	52.63	53.70	7	2,302	0.30%
2020/07/08	4	51.53	0	0.00	53.30	4	2,217	0.18%
2020/07/07	3	49.73	11	49.82	49.00	-8	2,049	-0.39%
2020/07/06	5	48.65	3	49.65	49.65	2	2,006	0.10%
2020/07/03	8	50.38	13	50.43	50.60	-5	1,985	-0.25%
2020/07/02	0	0.00	1	49.70	49.75	-1	1,963	-0.05%
2020/07/01	2	49.08	1	49.25	48.90	1	1,941	0.05%
2020/06/29	0	0.00	1	48.20	48.10	-1	1,900	-0.05%
2020/06/23	0	0.00	3	48.17	48.00	-3	1,908	-0.16%
2020/06/19	2	47.45	0	0.00	47.15	2	1,945	0.10%
2020/06/18	4	47.31	7	47.48	47.80	-3	1,949	-0.15%
2020/06/15	2	45.60	2	46.05	46.00	0	2,057	0.00%
2020/06/12	2	45.00	3	45.93	45.90	-1	2,102	-0.05%
2020/06/11	4	46.65	9	46.53	46.45	-5	2,137	-0.23%
2020/06/10	1	46.50	2	47.05	47.00	-1	2,175	-0.05%
2020/06/09	3	46.52	3	46.52	46.50	0	2,251	0.00%
2020/06/08	16	47.12	5	46.89	46.80	11	2,309	0.48%
2020/06/05	4	48.15	8	48.53	48.55	-4	2,298	-0.17%
2020/06/03	1	47.30	2	47.58	47.40	-1	2,368	-0.04%
2020/06/02	3	47.50	2	47.48	47.25	1	2,401	0.04%
2020/06/01	3	47.23	2	47.53	47.45	1	2,446	0.04%
2020/05/29	2	47.25	0	0.00	47.00	2	2,535	0.08%
2020/05/28	1	46.85	2	46.88	46.90	-1	2,648	-0.04%
2020/05/27	3	47.52	6	47.80	47.75	-3	2,717	-0.11%
2020/05/26	0	0.00	3	47.13	46.95	-3	2,786	-0.11%
2020/05/22	2	46.50	0	0.00	46.10	2	2,820	0.07%
2020/05/21	2	46.98	1	47.75	47.15	1	2,824	0.04%
2020/05/20	1	46.70	0	0.00	46.75	1	2,857	0.03%
2020/05/19	2	46.95	2	47.00	46.70	0	2,937	0.00%
2020/05/15	1	48.00	0	0.00	47.55	1	3,001	0.03%
2020/05/14	5	49.22	2	48.05	48.05	3	3,098	0.10%
2020/05/13	5	49.45	4	49.48	49.70	1	3,138	0.03%
2020/05/12	4	48.90	2	48.58	48.50	2	3,147	0.06%
2020/05/11	7	49.40	0	0.00	49.40	7	3,181	0.22%
2020/05/08	4	48.86	7	49.06	48.90	-3	3,149	-0.10%
2020/05/07	3	48.37	4	48.19	48.05	-1	3,155	-0.03%
2020/05/06	7	47.36	0	0.00	47.10	7	3,133	0.22%
2020/05/05	2	47.30	2	47.53	47.05	0	3,154	0.00%
2020/05/04	2	46.28	1	46.60	46.45	1	3,166	0.03%
2020/04/30	0	0.00	12	47.03	46.75	-12	3,201	-0.37%
2020/04/29	13	46.85	2	46.90	46.70	11	3,237	0.34%
2020/04/28	3	45.87	7	45.90	45.90	-4	3,248	-0.12%
2020/04/27	0	0.00	4	46.04	46.05	-4	3,306	-0.12%
2020/04/24	1	45.10	0	0.00	45.00	1	3,312	0.03%
2020/04/23	0	0.00	3	45.45	45.30	-3	3,348	-0.09%
2020/04/22	1	44.25	0	0.00	45.30	1	3,348	0.03%
2020/04/21	7	46.53	2	45.13	45.10	5	3,371	0.15%
2020/04/20	15	46.09	15	47.35	47.60	0	3,343	0.00%
2020/04/17	1	46.05	2	46.20	45.90	-1	3,266	-0.03%
2020/04/16	2	44.65	0	0.00	45.05	2	3,251	0.06%
2020/04/15	0	0.00	4	45.35	45.30	-4	3,309	-0.12%
2020/04/14	2	45.15	1	45.75	45.60	1	3,358	0.03%
2020/04/13	5	44.92	2	44.58	44.65	3	3,433	0.09%
2020/04/10	1	45.10	0	0.00	45.05	1	3,558	0.03%
2020/04/09	4	45.75	10	45.34	45.30	-6	3,689	-0.16%
2020/04/08	4	46.73	1	45.30	46.05	3	3,789	0.08%
2020/04/07	6	44.82	6	45.31	45.55	0	3,776	0.00%
2020/04/06	0	0.00	2	42.28	42.55	-2	3,779	-0.05%
2020/04/01	4	41.86	1	41.95	42.00	3	3,830	0.08%
2020/03/31	2	42.33	0	0.00	41.90	2	3,931	0.05%
2020/03/30	2	40.00	2	42.00	42.20	0	3,962	0.00%
2020/03/27	3	43.03	1	43.25	41.55	2	4,000	0.05%
2020/03/26	0	0.00	1	41.15	42.45	-1	3,975	-0.03%
2020/03/25	2	43.05	6	42.82	42.15	-4	3,958	-0.10%
2020/03/24	1	39.55	1	39.95	40.60	0	3,911	0.00%
2020/03/20	0	0.00	1	37.50	38.50	-1	3,885	-0.03%
2020/03/19	0	0.00	2	35.90	35.60	-2	3,858	-0.05%
2020/03/18	2	40.00	0	0.00	39.55	2	3,799	0.05%
2020/03/17	2	41.00	0	0.00	41.00	2	3,789	0.05%
2020/03/16	0	0.00	3	43.07	42.40	-3	3,815	-0.08%
2020/03/13	2	42.73	8	43.76	44.30	-6	3,806	-0.16%
2020/03/12	7	48.06	11	46.89	46.90	-4	3,729	-0.11%
2020/03/11	5	50.82	4	49.95	49.80	1	3,679	0.03%
2020/03/10	5	49.26	7	49.90	51.40	-2	3,683	-0.05%
2020/03/09	8	50.75	4	49.25	49.25	4	3,629	0.11%
2020/03/06	3	50.90	8	51.95	52.20	-5	3,593	-0.14%
2020/03/05	7	52.00	1	51.40	51.40	6	3,579	0.17%
2020/03/04	14	51.25	11	51.35	51.80	3	3,644	0.08%
2020/03/03	0	0.00	4	50.63	51.30	-4	3,653	-0.11%
2020/03/02	6	47.97	7	48.13	48.15	-1	3,540	-0.03%
2020/02/27	2	48.08	16	48.20	47.00	-14	3,462	-0.40%
2020/02/26	1	47.75	2	47.60	47.30	-1	3,377	-0.03%
2020/02/25	0	0.00	2	47.10	47.10	-2	3,358	-0.06%
2020/02/24	7	46.89	0	0.00	46.90	7	3,344	0.21%
2020/02/21	5	47.06	3	47.00	47.00	2	3,341	0.06%
2020/02/20	3	46.57	4	47.11	47.30	-1	3,318	-0.03%
2020/02/19	2	45.68	0	0.00	45.95	2	3,249	0.06%
2020/02/18	2	45.60	2	46.30	45.65	0	3,287	0.00%
2020/02/17	0	0.00	1	45.95	45.60	-1	3,230	-0.03%
2020/02/14	1	44.95	0	0.00	45.20	1	3,117	0.03%
2020/02/13	7	44.18	12	43.76	43.55	-5	3,057	-0.16%
2020/02/12	1	43.30	6	43.98	44.10	-5	3,025	-0.17%
2020/02/11	1	42.05	1	42.70	43.10	0	2,966	0.00%
2020/02/10	3	41.33	3	41.70	41.70	0	2,947	0.00%
2020/02/07	8	42.74	3	42.50	42.50	5	2,921	0.17%
2020/02/06	7	42.84	6	43.15	43.15	1	2,889	0.03%
2020/02/05	17	42.70	12	42.55	42.70	5	2,861	0.17%
2020/02/04	10	42.71	9	42.90	42.90	1	2,834	0.04%
2020/02/03	4	41.31	5	42.25	42.50	-1	2,790	-0.04%
2020/01/31	4	45.81	1	44.90	44.90	3	2,730	0.11%
2020/01/30	6	46.63	4	47.04	45.90	2	2,698	0.07%
2020/01/20	2	50.15	2	51.00	51.00	0	2,644	0.00%
2020/01/17	3	50.27	1	50.00	50.00	2	2,622	0.08%
2020/01/16	2	50.15	2	50.35	50.40	0	2,585	0.00%
2020/01/15	6	51.52	3	50.67	50.60	3	2,574	0.12%
2020/01/14	1	51.60	1	52.20	52.20	0	2,532	0.00%
2020/01/13	5	51.86	5	52.80	51.80	0	2,492	0.00%
2020/01/10	8	51.40	8	52.06	52.00	0	2,466	0.00%
2020/01/09	5	50.74	8	51.44	51.60	-3	2,424	-0.12%
2020/01/08	7	49.71	8	50.61	51.20	-1	2,356	-0.04%
2020/01/07	5	49.96	8	50.40	50.80	-3	2,286	-0.13%
2020/01/06	13	51.47	7	50.79	50.50	6	2,209	0.27%
2020/01/03	5	50.86	8	50.73	51.40	-3	2,094	-0.14%
2020/01/02	4	49.61	8	49.81	50.70	-4	2,034	-0.20%
2019/12/31	7	47.98	1	48.25	48.00	6	1,932	0.31%
2019/12/30	4	47.70	2	47.70	47.70	2	1,901	0.11%
2019/12/27	3	47.17	2	47.95	48.00	1	1,842	0.05%
2019/12/26	5	47.61	10	47.94	47.00	-5	1,792	-0.28%
2019/12/25	5	46.72	0	0.00	46.70	5	1,691	0.30%
2019/12/24	1	46.95	4	47.01	46.95	-3	1,676	-0.18%
2019/12/23	0	0.00	3	45.73	45.65	-3	1,633	-0.18%
2019/12/20	0	0.00	6	45.83	45.80	-6	1,636	-0.37%
2019/12/19	4	45.64	1	45.55	45.55	3	1,699	0.18%
2019/12/18	2	46.00	7	46.06	46.00	-5	1,718	-0.29%
2019/12/17	7	46.31	1	45.95	45.95	6	1,727	0.35%
2019/12/16	2	46.35	0	0.00	46.35	2	1,714	0.12%
2019/12/13	6	46.28	2	46.15	46.00	4	1,702	0.23%
2019/12/12	9	46.74	3	46.85	46.55	6	1,694	0.35%
2019/12/11	3	46.72	15	46.47	46.95	-12	1,671	-0.72%
2019/12/10	12	45.91	0	0.00	45.50	12	1,655	0.73%
2019/12/09	1	45.45	0	0.00	45.05	1	1,616	0.06%
2019/12/06	3	45.58	1	45.90	45.55	2	1,601	0.12%
2019/12/05	3	45.83	4	46.16	46.40	-1	1,587	-0.06%
2019/12/03	1	45.35	1	46.00	45.65	0	1,605	0.00%
2019/11/29	5	45.69	6	46.29	44.85	-1	1,569	-0.06%
2019/11/19	0	0.00	20	44.05	43.85	-20	1,466	-1.36%
2019/11/18	21	44.45	0	0.00	44.35	21	1,466	1.43%
2019/11/15	0	0.00	1	44.85	44.80	-1	1,494	-0.07%
2019/11/14	0	0.00	2	44.13	43.75	-2	1,470	-0.14%
2019/11/13	1	44.00	0	0.00	43.95	1	1,466	0.07%
2019/11/07	0	0.00	1	43.80	43.55	-1	1,561	-0.06%
2019/11/06	1	42.75	0	0.00	43.30	1	1,590	0.06%
2019/11/05	0	0.00	1	43.85	43.75	-1	1,606	-0.06%
2019/11/04	1	44.45	0	0.00	44.20	1	1,653	0.06%
2019/10/29	1	43.80	0	0.00	43.25	1	2,322	0.04%
2019/10/28	0	0.00	2	43.60	43.50	-2	2,414	-0.08%
2019/10/22	1	42.10	2	42.48	42.30	-1	2,559	-0.04%
2019/10/21	0	0.00	2	41.95	42.05	-2	2,655	-0.08%
2019/10/18	5	41.96	3	42.10	42.20	2	2,691	0.07%
2019/10/17	0	0.00	1	41.65	41.55	-1	2,765	-0.04%
2019/10/16	0	0.00	1	41.60	41.45	-1	2,816	-0.04%
2019/10/08	3	41.27	0	0.00	41.20	3	2,829	0.11%
2019/10/03	1	42.80	1	43.35	43.60	0	2,808	0.00%
2019/09/27	5	42.50	5	42.60	42.55	0	2,829	0.00%
2019/09/24	3	45.37	2	45.55	44.05	1	2,905	0.03%
2019/09/23	0	0.00	2	45.03	44.85	-2	2,876	-0.07%
2019/09/20	3	44.27	0	0.00	43.70	3	2,870	0.10%
2019/09/19	1	44.40	1	44.30	44.30	0	2,860	0.00%
2019/09/17	0	0.00	2	45.60	44.70	-2	2,876	-0.07%
2019/09/16	1	45.55	14	45.18	45.30	-13	2,895	-0.45%
2019/09/12	13	45.16	2	44.95	45.55	11	2,903	0.38%
2019/09/11	2	43.55	2	43.45	43.45	0	2,897	0.00%
2019/09/09	4	43.53	1	43.75	43.10	3	2,948	0.10%
2019/09/06	5	43.79	29	44.01	43.85	-24	2,960	-0.81%
2019/09/05	1	45.10	4	44.90	45.10	-3	2,949	-0.10%
2019/09/04	6	44.31	2	44.25	44.30	4	2,935	0.14%
2019/09/02	0	0.00	8	44.24	44.95	-8	2,959	-0.27%
2019/08/30	9	44.09	0	0.00	43.60	9	2,943	0.31%
2019/08/29	2	42.60	11	43.20	43.60	-9	2,927	-0.31%
2019/08/28	5	42.56	0	0.00	42.35	5	2,922	0.17%
2019/08/27	4	43.15	0	0.00	42.65	4	2,938	0.14%
2019/08/26	4	42.14	23	42.58	42.90	-19	3,010	-0.63%
2019/08/23	9	43.45	0	0.00	43.05	9	3,055	0.29%
2019/08/22	3	43.92	11	43.86	43.45	-8	3,070	-0.26%
2019/08/21	1	42.90	18	42.91	43.00	-17	3,037	-0.56%
2019/08/20	11	42.23	2	42.30	42.05	9	3,043	0.30%
2019/08/19	2	42.10	4	42.54	42.50	-2	3,018	-0.07%
2019/08/16	1	42.10	6	41.98	41.90	-5	3,024	-0.17%
2019/08/15	3	41.95	9	41.75	41.70	-6	3,031	-0.20%
2019/08/14	5	43.06	1	42.75	42.75	4	3,058	0.13%
2019/08/13	1	42.40	11	42.59	42.60	-10	3,063	-0.33%
2019/08/12	2	41.30	5	42.37	42.35	-3	3,103	-0.10%
2019/08/08	7	41.40	2	41.48	41.30	5	3,127	0.16%
2019/08/07	1	41.35	1	41.90	41.35	0	3,129	0.00%
2019/08/06	4	40.23	5	40.21	41.05	-1	3,194	-0.03%
2019/08/05	10	41.68	5	41.59	41.15	5	3,210	0.16%
2019/08/02	13	42.70	4	42.29	42.15	9	3,233	0.28%
2019/08/01	38	45.83	9	45.11	44.90	29	3,228	0.90%
2019/07/31	17	48.61	5	48.53	48.50	12	3,101	0.39%
2019/07/30	7	46.95	18	47.07	46.75	-11	2,981	-0.37%
2019/07/29	5	46.43	11	45.73	45.55	-6	3,047	-0.20%
2019/07/26	2	47.40	1	47.10	46.95	1	3,298	0.03%
2019/07/25	1	46.80	3	47.23	47.10	-2	3,429	-0.06%
2019/07/24	4	46.98	1	46.45	46.45	3	3,392	0.09%
2019/07/23	4	45.26	116	46.05	46.90	-112	3,335	-3.36%	大賣/鉅額交易
2019/07/22	12	44.71	1	44.75	44.75	11	3,261	0.34%
2019/07/19	8	44.28	10	44.61	44.75	-2	3,225	-0.06%
2019/07/18	6	43.60	2	43.78	43.15	4	3,142	0.13%
2019/07/17	3	42.60	11	42.39	42.30	-8	3,089	-0.26%
2019/07/16	2	42.73	14	42.86	42.45	-12	3,093	-0.39%
2019/07/15	3	41.95	0	0.00	42.15	3	3,084	0.10%
2019/07/12	2	42.53	1	42.70	41.90	1	3,099	0.03%
2019/07/11	20	42.15	2	42.00	42.00	18	3,106	0.58%
2019/07/10	2	40.10	9	41.89	42.10	-7	3,119	-0.22%
2019/07/09	3	40.50	10	40.10	40.00	-7	3,085	-0.23%
2019/07/08	7	41.04	0	0.00	40.50	7	3,087	0.23%
2019/07/05	2	41.00	4	41.29	41.30	-2	3,084	-0.06%
2019/07/04	12	41.01	3	40.87	40.80	9	3,099	0.29%
2019/07/03	5	41.35	19	40.83	40.80	-14	3,097	-0.45%
2019/07/02	7	41.36	1	41.30	41.30	6	3,099	0.19%
2019/07/01	11	41.15	0	0.00	41.30	11	3,104	0.35%
2019/06/28	3	42.73	3	43.02	43.20	0	3,102	0.00%
2019/06/27	2	42.25	6	42.74	42.90	-4	3,112	-0.13%
2019/06/26	2	41.83	1	42.10	42.00	1	3,100	0.03%
2019/06/25	3	42.22	2	41.90	41.80	1	3,101	0.03%
2019/06/24	2	41.65	2	42.20	42.40	0	3,099	0.00%
2019/06/21	4	42.89	1	43.05	41.50	3	3,086	0.10%
2019/06/20	2	42.40	6	42.39	42.40	-4	3,060	-0.13%
2019/06/19	7	41.49	9	41.96	42.20	-2	3,052	-0.07%
2019/06/18	6	40.87	2	41.13	41.00	4	3,025	0.13%
2019/06/17	5	40.79	6	40.89	41.05	-1	3,008	-0.03%
2019/06/14	11	40.20	10	40.22	40.45	1	2,978	0.03%
2019/06/13	0	0.00	3	39.87	39.70	-3	2,959	-0.10%
2019/06/12	2	39.53	5	39.54	39.45	-3	2,930	-0.10%
2019/06/11	3	39.12	1	38.75	39.00	2	2,911	0.07%
2019/06/10	1	37.60	2	38.18	38.15	-1	2,867	-0.03%
2019/06/06	2	37.73	2	37.33	37.40	0	2,864	0.00%
2019/06/05	2	38.30	0	0.00	37.80	2	2,853	0.07%
2019/06/04	1	37.75	5	37.99	37.95	-4	2,846	-0.14%
2019/06/03	7	37.87	5	37.66	37.65	2	2,847	0.07%
2019/05/31	9	38.75	1	39.15	38.65	8	2,836	0.28%
2019/05/30	41	38.13	2	38.30	38.80	39	2,755	1.42%
2019/05/29	72	37.38	2	37.25	37.25	70	2,705	2.59%
2019/05/28	1	37.30	2	37.18	37.25	-1	2,693	-0.04%
2019/05/27	3	37.53	2	37.58	37.70	1	2,691	0.04%
2019/05/24	1	38.25	2	37.98	38.10	-1	2,690	-0.04%
2019/05/23	1	38.70	1	39.50	38.50	0	2,694	0.00%
2019/05/22	1	41.10	2	40.10	40.15	-1	2,786	-0.04%
2019/05/21	7	40.16	10	40.20	40.80	-3	2,839	-0.11%
2019/05/20	4	41.89	3	41.10	40.85	1	2,880	0.03%
2019/05/17	6	42.94	14	42.52	41.70	-8	2,939	-0.27%
2019/05/16	6	44.62	4	44.76	43.65	2	2,886	0.07%
2019/05/15	5	45.48	3	45.43	45.55	2	2,850	0.07%
2019/05/14	3	44.32	4	45.25	45.55	-1	2,828	-0.04%
2019/05/13	6	46.10	3	46.33	45.40	3	2,759	0.11%
2019/05/10	4	46.03	4	45.80	46.70	0	2,708	0.00%
2019/05/09	3	46.50	4	46.96	46.95	-1	2,664	-0.04%
2019/05/08	5	47.26	3	47.35	47.60	2	2,606	0.08%
2019/05/07	3	47.48	8	47.25	46.50	-5	2,506	-0.20%
2019/05/06	1	46.50	1	45.85	45.55	0	2,362	0.00%
2019/05/03	5	45.28	4	45.54	45.85	1	2,244	0.04%
2019/05/02	2	41.98	5	41.84	43.25	-3	1,987	-0.15%
2019/04/29	0	0.00	3	39.67	39.70	-3	1,854	-0.16%
2019/04/26	2	39.73	0	0.00	39.70	2	1,849	0.11%
2019/04/25	0	0.00	1	40.20	40.30	-1	1,826	-0.05%
2019/04/24	1	40.00	2	39.85	39.95	-1	1,836	-0.05%
2019/04/23	4	40.36	0	0.00	40.15	4	1,833	0.22%
2019/04/22	1	41.15	0	0.00	40.60	1	1,834	0.05%
2019/04/19	3	40.02	4	40.58	41.15	-1	1,841	-0.05%
2019/04/18	1	40.75	1	39.95	39.95	0	1,826	0.00%
2019/04/17	1	40.20	1	40.60	40.50	0	1,826	0.00%
2019/04/16	1	40.95	2	40.30	40.10	-1	1,845	-0.05%
2019/04/15	2	39.95	2	40.15	40.15	0	1,886	0.00%
2019/04/12	1	39.75	0	0.00	39.70	1	1,928	0.05%
2019/04/11	0	0.00	3	40.12	39.95	-3	1,932	-0.16%
2019/04/10	1	39.80	1	40.20	39.95	0	1,926	0.00%
2019/04/09	1	39.90	0	0.00	39.70	1	1,908	0.05%
2019/04/08	3	40.22	1	40.20	40.20	2	1,897	0.11%
2019/04/03	2	39.83	7	40.11	40.20	-5	1,877	-0.27%
2019/04/02	6	39.73	6	39.74	39.70	0	1,852	0.00%
2019/04/01	2	38.70	26	39.25	39.40	-24	1,813	-1.32%
2019/03/29	1	38.30	1	38.75	38.55	0	1,764	0.00%
2019/03/28	4	38.33	2	38.30	38.15	2	1,768	0.11%
2019/03/27	0	0.00	6	38.87	38.90	-6	1,787	-0.34%
2019/03/26	0	0.00	1	38.50	38.15	-1	1,795	-0.06%
2019/03/25	1	37.90	0	0.00	38.10	1	1,840	0.05%
2019/03/22	17	38.81	0	0.00	38.80	17	1,837	0.92%
2019/03/21	2	38.83	13	39.07	39.10	-11	1,824	-0.60%
2019/03/20	2	38.55	0	0.00	38.45	2	1,802	0.11%
2019/03/19	0	38.55	1	38.35	38.50	-1	1,807	-0.06%
2019/03/15	1	38.20	0	0.00	38.10	1	1,801	0.06%
2019/03/14	0	0.00	9	38.05	37.80	-9	1,811	-0.50%
2019/03/13	5	37.58	6	37.77	37.65	-1	1,863	-0.05%
2019/03/12	3	37.75	0.1	37.60	37.55	2.9	1,886	0.16%
2019/03/08	3	36.83	4	37.45	37.55	-1	2,004	-0.05%
2019/03/07	20	37.77	0	0.00	37.05	20	2,022	0.99%
2019/03/06	2	38.35	10	38.20	38.20	-8	2,050	-0.39%
2019/03/05	5	38.48	2	38.65	38.45	3	2,098	0.14%
2019/03/04	1	37.65	19	38.40	38.65	-18	2,109	-0.85%
2019/02/27	5	38.08	3	38.15	37.90	2	2,101	0.10%
2019/02/26	1	38.50	4	38.30	38.35	-3	2,114	-0.14%
2019/02/25	4	38.23	3	38.57	38.50	1	2,184	0.05%
2019/02/22	3	38.35	4	38.55	38.50	-1	2,218	-0.05%
2019/02/21	8	39.09	4	39.50	38.75	4	2,223	0.18%
2019/02/20	3	38.33	1	39.00	38.30	2	2,178	0.09%
2019/02/19	6	38.63	10	38.65	38.50	-4	2,193	-0.18%
2019/02/18	7	38.04	35	37.72	38.05	-28	2,119	-1.32%
2019/02/15	13	36.47	2	36.90	36.40	11	2,047	0.54%
2019/02/14	3	36.37	1	36.60	36.50	2	2,040	0.10%
2019/02/13	12	37.01	0	0.00	37.15	12	2,013	0.60%
2019/02/12	13	37.46	12	37.61	37.55	1	2,001	0.05%
2019/02/11	0	0.00	7	37.01	37.15	-7	1,980	-0.35%
2019/01/29	1	36.75	6	36.70	36.85	-5	1,941	-0.26%
2019/01/28	3	36.10	0	0.00	35.90	3	1,907	0.16%
2019/01/25	2	36.40	3	36.70	36.50	-1	1,907	-0.05%
2019/01/24	14	36.85	8	36.54	36.20	6	1,900	0.32%
2019/01/23	0	0.00	2	36.13	36.60	-2	1,855	-0.11%
2019/01/22	0	0.00	3	35.65	35.65	-3	1,822	-0.16%
2019/01/16	2	34.65	6	35.05	35.00	-4	1,877	-0.21%
2019/01/15	1	34.35	0	0.00	34.50	1	1,872	0.05%
2019/01/14	2	34.60	0	0.00	34.35	2	1,877	0.11%
2019/01/11	3	35.23	2	34.35	34.40	1	1,894	0.05%
2019/01/09	12	35.80	0	0.00	35.75	12	1,887	0.64%
2019/01/08	6	35.78	1	35.75	35.60	5	1,887	0.26%
2019/01/07	3	35.40	1	35.70	35.70	2	1,862	0.11%
2019/01/04	0	0.00	4	35.70	36.00	-4	1,834	-0.22%
2019/01/03	0	0.00	2	35.20	35.00	-2	1,852	-0.11%
2019/01/02	0	0.00	2	34.50	34.45	-2	1,844	-0.11%
2018/12/25	1	34.20	0	0.00	34.20	1	1,877	0.05%
2018/12/24	0	0.00	4	34.99	35.00	-4	1,878	-0.21%
2018/12/21	0	0.00	2	34.73	34.75	-2	1,944	-0.10%
2018/12/20	2	34.45	0	0.00	34.10	2	1,934	0.10%
2018/12/19	2	35.13	0	0.00	35.05	2	1,912	0.10%
2018/12/18	2	35.28	4	35.34	35.40	-2	1,898	-0.11%
2018/12/17	0	0.00	1	34.80	34.75	-1	1,854	-0.05%
2018/12/12	0	0.00	2	34.78	34.40	-2	1,877	-0.11%
2018/12/11	2	34.20	2	34.20	34.20	0	1,870	0.00%
2018/12/10	2	34.35	0	0.00	34.30	2	1,884	0.11%
2018/12/07	2	35.00	1	34.85	34.80	1	1,881	0.05%
2018/12/06	4	35.68	6	34.53	34.25	-2	1,883	-0.11%
2018/12/05	5	37.01	3	36.82	36.85	2	1,841	0.11%
2018/12/04	7	38.03	4	37.88	37.85	3	1,886	0.16%
2018/12/03	12	37.87	8	37.85	37.85	4	1,900	0.21%
2018/11/30	4	36.54	2	36.68	36.60	2	1,865	0.11%
2018/11/29	1	36.25	11	36.75	36.25	-10	1,842	-0.54%
2018/11/28	20	36.68	7	36.41	36.45	13	1,795	0.72%
2018/11/27	0	0.00	4	35.46	35.50	-4	1,735	-0.23%
2018/11/26	3	34.88	0	0.00	34.60	3	1,716	0.17%
2018/11/23	5	35.16	0	0.00	34.65	5	1,715	0.29%
2018/11/22	12	36.00	5	35.44	35.35	7	1,694	0.41%
2018/11/21	9	35.74	7	36.13	36.35	2	1,610	0.12%
2018/11/20	1	35.35	1	35.20	35.40	0	1,546	0.00%
2018/11/19	13	36.14	5	35.95	35.45	8	1,518	0.53%
2018/11/16	2	34.60	4	35.14	35.00	-2	1,433	-0.14%
2018/11/15	1	33.90	2	34.08	33.95	-1	1,356	-0.07%
2018/11/14	3	33.45	2	33.50	33.35	1	1,352	0.07%
2018/11/13	0	0.00	5	33.04	33.15	-5	1,342	-0.37%
2018/11/08	3	32.82	0	0.00	32.20	3	1,373	0.22%
2018/11/06	1	32.15	2	31.65	31.85	-1	1,393	-0.07%
2018/11/05	2	32.40	0	0.00	32.10	2	1,412	0.14%
2018/10/23	0	0.00	16	33.40	32.70	-16	1,662	-0.96%
2018/10/22	1	33.70	19	33.80	33.70	-18	1,675	-1.07%
2018/10/15	0	0.00	1	31.00	31.40	-1	1,686	-0.06%
2018/10/12	0	0.00	1	30.00	30.30	-1	1,691	-0.06%
2018/10/11	1	29.25	0	0.00	29.50	1	1,676	0.06%
2018/09/28	2	33.28	2	33.05	33.10	0	1,532	0.00%
2018/09/14	0	0.00	1	35.60	35.70	-1	1,486	-0.07%
2018/09/11	0	0.00	1	35.20	35.60	-1	1,507	-0.07%
2018/09/10	3	34.97	0	0.00	34.50	3	1,524	0.20%
2018/09/06	2	39.70	1	40.05	39.60	1	1,456	0.07%
2018/09/04	10	41.50	0	0.00	41.65	10	1,429	0.70%
2018/09/03	0	0.00	1	41.50	41.40	-1	1,451	-0.07%
2018/08/28	5	41.95	0	0.00	41.65	5	1,483	0.34%
2018/08/24	0	0.00	1	41.20	41.05	-1	1,575	-0.06%
2018/08/22	15	42.02	0.1	41.95	41.65	14.9	1,622	0.92%
2018/08/21	10	41.50	0	0.00	42.00	10	1,641	0.61%
2018/08/20	1	41.00	5	41.25	40.90	-4	1,655	-0.24%
2018/08/16	0	0.00	1	42.00	41.70	-1	1,670	-0.06%
2018/08/10	3	44.73	0	0.00	44.00	3	1,787	0.17%
2018/08/08	0	0.00	20	46.28	46.15	-20	1,763	-1.13%
2018/08/07	1	45.90	0	0.00	45.70	1	1,701	0.06%
2018/08/06	2	45.45	0	0.00	45.10	2	1,687	0.12%
2018/08/03	0	0.00	2	45.13	45.35	-2	1,723	-0.12%
2018/08/01	10	44.40	0	0.00	44.80	10	1,841	0.54%
2018/07/31	0	0.00	1	44.00	44.00	-1	1,807	-0.06%
2018/07/26	1	43.20	0	0.00	42.70	1	1,906	0.05%
2018/07/23	0	0.00	1	45.00	44.25	-1	1,902	-0.05%
2018/07/13	2	43.70	2	43.43	43.80	0	1,933	0.00%
2018/07/03	1	42.10	0	0.00	41.70	1	1,968	0.05%
2018/06/25	1	41.80	0	0.00	41.60	1	1,996	0.05%
2018/06/14	0	0.00	1	46.25	45.70	-1	1,953	-0.05%
2018/06/12	0	0.00	1	44.45	44.50	-1	1,950	-0.05%
2018/06/11	1	45.00	1	45.40	44.50	0	1,981	0.00%
2018/06/05	1	46.25	1	46.00	45.75	0	2,051	0.00%
2018/06/04	1	46.50	1	46.60	46.65	0	2,044	0.00%
2018/06/01	2	45.00	3	45.07	46.00	-1	2,014	-0.05%
2018/05/24	0	0.00	0.1	45.00	45.00	-0.1	1,947	-0.01%
2018/05/22	0	45.45	0	0.00	45.65	0	1,928	0.00%
2018/05/21	1.4	45.90	1	45.90	45.90	0.4	1,897	0.02%
2018/05/16	0	0.00	1	44.15	44.10	-1	1,844	-0.05%
2018/05/14	1	43.80	0	0.00	43.65	1	1,945	0.05%
2018/05/11	2	43.63	1	43.35	43.35	1	1,951	0.05%
2018/05/10	2	43.33	2	43.35	43.60	0	1,905	0.00%
2018/05/09	1	41.15	0	0.00	41.10	1	1,795	0.06%
2018/05/07	0	0.00	2	40.83	40.15	-2	1,806	-0.11%
2018/05/04	2	41.08	0	0.00	40.70	2	1,795	0.11%
2018/05/03	0	0.00	1.1	40.93	39.95	-1.1	1,790	-0.06%
2018/05/02	1	39.55	0	0.00	39.60	1	1,903	0.05%
2018/04/19	0	0.00	2	43.38	43.05	-2	2,343	-0.09%
2018/04/17	1	41.75	0	0.00	41.70	1	2,474	0.04%
2018/04/12	2	42.25	0	0.00	43.45	2	2,718	0.07%
2018/04/03	0	0.00	1	43.65	42.95	-1	3,255	-0.03%
2018/03/31	1	43.60	0	0.00	43.45	1	3,765	0.03%
2018/03/29	5	43.00	5	42.90	42.90	0	4,224	0.00%
2018/03/23	3	43.40	3	43.20	43.50	0	5,274	0.00%
2018/03/15	4	47.20	0	0.00	47.15	4	5,304	0.08%
2018/03/14	2	47.60	0	0.00	48.05	2	5,282	0.04%
2018/03/13	2	45.00	0	0.00	45.30	2	5,208	0.04%
2018/03/09	2	44.95	0	0.00	45.10	2	5,300	0.04%
2018/03/08	5	45.13	1	45.50	45.45	4	5,340	0.07%
2018/03/06	2	45.75	0	0.00	45.70	2	5,480	0.04%
2018/03/01	0	0.00	2	47.90	47.90	-2	5,780	-0.03%
2018/02/27	2	48.80	0	0.00	48.80	2	5,792	0.03%
2018/02/12	2	45.60	0	0.00	45.75	2	5,920	0.03%
2018/02/09	1	44.70	7	46.11	46.25	-6	5,906	-0.10%
2018/02/07	22	47.80	0	0.00	47.50	22	5,854	0.38%
2018/02/06	4	46.75	1	47.55	45.45	3	5,802	0.05%
2018/02/05	2	50.45	0	0.00	50.40	2	5,682	0.04%
2018/02/02	1	52.30	0	0.00	52.60	1	5,639	0.02%
2018/02/01	2	52.95	0	0.00	52.50	2	5,653	0.04%
2018/01/31	0	0.00	2	53.25	53.10	-2	5,662	-0.04%
2018/01/30	1	52.50	4	52.00	52.00	-3	5,664	-0.05%
2018/01/25	9	51.23	4	51.45	51.50	5	5,601	0.09%
2018/01/23	4	54.95	0	0.00	53.20	4	5,431	0.07%
2018/01/22	0	0.00	8	54.56	55.50	-8	5,397	-0.15%
2018/01/19	1	53.90	1	54.50	54.80	0	5,567	0.00%
2018/01/18	0	0.00	2	56.85	55.80	-2	5,535	-0.04%
2018/01/17	1	56.50	0	0.00	56.50	1	5,508	0.02%
2018/01/16	4	58.23	3	58.27	58.50	1	5,500	0.02%
2018/01/12	5	58.50	0	0.00	58.50	5	5,404	0.09%
2018/01/09	2	59.25	1	59.40	60.20	1	5,217	0.02%
2018/01/08	1	59.40	20	60.27	59.10	-19	5,159	-0.37%
2018/01/05	5	63.80	0	0.00	62.10	5	5,055	0.10%
2018/01/04	2	62.80	5	62.70	63.50	-3	4,963	-0.06%
2018/01/03	5	64.00	5	63.60	63.40	0	4,910	0.00%
2018/01/02	7.3	63.46	3	62.67	63.90	4.3	4,777	0.09%