台虹 (8039)-元大-台南券商分點個股進出

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
48.25
漲跌
▼0.50
漲幅
-1.03%
成交量
638張
產業
上市電子零組件類股▲0.21%
398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－元大-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-台南券商分點個股進出
元大-台南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
2024/04/17	0.1	48.80	0	0.00	48.75	0.1	787	0.01%
2024/04/11	0	0.00	1	47.85	48.05	-1	834	-0.12%
2024/04/10	0	47.80	0	0.00	48.20	0	863	0.00%
2024/04/08	0	0.00	5	47.05	47.60	-5	864	-0.58%
2024/04/03	1	46.70	0	0.00	46.80	1	893	0.11%
2024/03/27	0.5	45.70	0	0.00	46.15	0.5	1,362	0.04%
2024/03/21	0	0.00	10	45.80	45.80	-10	1,350	-0.74%
2024/03/20	1	45.95	4	45.81	45.95	-3	1,353	-0.22%
2024/03/18	0	0.00	1	45.50	45.45	-1	1,357	-0.07%
2024/03/15	0	0.00	1	45.75	45.75	-1	1,354	-0.07%
2024/03/13	4	46.00	0	0.00	45.80	4	1,350	0.30%
2024/03/07	0	0.00	5	45.67	45.60	-5	1,331	-0.38%
2024/03/06	0	46.35	6	46.42	46.55	-6	1,321	-0.45%
2024/03/05	1	46.20	0	0.00	45.75	1	1,309	0.08%
2024/03/04	0	0.00	6	45.63	45.65	-6	1,300	-0.46%
2024/02/27	5	46.63	0	0.00	45.90	5	1,271	0.39%
2024/02/22	0	0.00	0.1	46.75	46.70	-0.1	1,239	-0.01%
2024/02/21	2	47.20	4	47.03	47.00	-2	1,222	-0.16%
2024/02/20	2	49.00	2	48.85	49.00	0	1,182	0.00%
2024/02/16	2	48.35	2	48.60	48.70	0	1,156	0.00%
2024/02/15	3	48.97	0	0.00	48.80	3	1,142	0.26%
2024/02/05	1	47.75	0	0.00	48.10	1	1,127	0.09%
2024/01/31	0	0.00	5	48.44	48.25	-5	1,104	-0.45%
2024/01/25	0	0.00	2	47.75	47.80	-2	1,095	-0.18%
2024/01/24	0	0.00	2	49.50	48.45	-2	1,097	-0.18%
2024/01/23	2	48.55	1	48.35	48.40	1	1,078	0.09%
2024/01/19	1	47.95	1	47.60	47.85	0	1,056	0.00%
2024/01/16	1	47.75	0	0.00	47.70	1	1,028	0.10%
2024/01/15	6	47.73	0	0.00	47.85	6	1,022	0.59%
2024/01/11	0	0.00	5	46.37	47.75	-5	1,003	-0.50%
2024/01/09	1	47.30	0	0.00	47.00	1	975	0.10%
2024/01/05	1.1	47.07	1	47.00	46.35	0.1	922	0.01%
2024/01/04	0	0.00	1	46.45	46.30	-1	898	-0.11%
2024/01/03	2	48.08	0	0.00	47.90	2	864	0.23%
2024/01/02	0	0.00	1	48.65	48.50	-1	849	-0.12%
2023/12/28	8	50.01	1.1	49.94	49.90	6.9	779	0.89%
2023/12/27	5.1	49.34	25	50.50	50.80	-19.9	683	-2.92%
2023/12/26	3.1	47.54	26	47.45	47.10	-23	453	-5.06%
2023/12/22	0	0.00	1	43.60	43.25	-1	287	-0.35%
2023/12/15	0	0.00	5	43.70	43.40	-5	293	-1.71%
2023/12/12	5	42.60	0	0.00	42.55	5	290	1.72%
2023/11/21	0	0.00	3	42.40	42.40	-3	355	-0.84%
2023/10/26	1	42.20	0	0.00	42.10	1	404	0.25%
2023/10/23	0	0.00	2	41.00	40.95	-2	397	-0.50%
2023/10/18	0	0.00	3	41.60	42.05	-3	386	-0.78%
2023/10/17	1	42.60	0	0.00	42.30	1	378	0.26%
2023/10/04	5	42.30	0	0.00	42.45	5	375	1.33%
2023/09/25	0	42.95	0	0.00	43.00	0	380	0.00%
2023/09/22	1	42.40	0	0.00	42.70	1	379	0.26%
2023/09/21	3	42.57	0	0.00	42.65	3	379	0.79%
2023/09/19	0	0.00	8	44.10	44.15	-8	365	-2.19%
2023/09/18	0	44.30	0	0.00	44.30	0	362	0.00%
2023/09/14	8	44.20	0	0.00	44.40	8	351	2.28%
2023/09/11	0	44.15	0	0.00	44.10	0	353	0.00%
2023/09/08	1	44.00	0	0.00	44.00	1	350	0.29%
2023/09/05	1	44.00	0	0.00	44.20	1	328	0.30%
2023/08/11	0	42.70	0	0.00	42.90	0	245	0.00%
2023/07/26	0	0.00	1	42.05	42.05	-1	210	-0.48%
2023/07/19	1	42.45	0	0.00	42.30	1	201	0.50%
2023/07/18	0	0.00	3	42.90	42.90	-3	198	-1.51%
2023/07/14	0	0.00	0.3	41.90	42.00	-0.3	196	-0.13%
2023/07/04	0	0.00	1	43.55	43.70	-1	173	-0.58%
2023/06/16	0	0.00	1	44.40	44.20	-1	165	-0.60%
2023/06/07	0	0.00	1	42.55	42.75	-1	170	-0.59%
2023/04/27	0	0.00	1	41.60	42.55	-1	153	-0.65%
2023/04/18	1	42.70	0	0.00	42.70	1	136	0.73%
2023/03/17	0	42.30	0	0.00	41.85	0	141	0.00%
2023/03/10	1	42.20	0	0.00	42.35	1	126	0.79%
2023/02/13	0	42.00	0	0.00	41.75	0	130	0.00%
2023/02/08	0	0.00	10	42.30	42.45	-10	132	-7.56%
2023/02/07	0	0.00	5	42.40	42.35	-5	134	-3.71%
2023/01/30	0	0.00	5	41.20	41.25	-5	156	-3.20%
2023/01/13	1	41.10	0	0.00	41.20	1	168	0.60%
2023/01/04	0	0.00	2	41.35	41.35	-2	208	-0.96%
2022/12/30	0	0.00	0.8	40.95	41.20	-0.8	211	-0.39%
2022/11/23	0	0.00	5	42.33	42.40	-5	233	-2.14%
2022/11/17	0	0.00	5	42.06	42.35	-5	241	-2.07%
2022/11/14	0	0.00	1.1	42.20	42.30	-1.1	238	-0.45%
2022/11/11	0	0.00	3	41.50	41.55	-3	230	-1.30%
2022/11/10	10	41.20	2	41.40	41.55	8	230	3.46%
2022/11/07	0	0.00	11	41.28	41.30	-11	231	-4.74%
2022/11/04	10	41.18	5	41.25	41.25	5	232	2.16%
2022/11/02	1	41.75	0	0.00	40.80	1	230	0.43%
2022/10/27	1	40.65	0	0.00	40.60	1	222	0.45%
2022/09/29	5	38.60	5	40.30	40.30	0	235	0.00%
2022/09/28	5	38.70	0	0.00	38.70	5	242	2.07%
2022/09/12	0	41.60	0	0.00	41.45	0	260	0.01%
2022/09/08	0	0.00	4	40.98	41.20	-4	259	-1.54%
2022/09/06	0	0.00	2	40.70	40.70	-2	257	-0.78%
2022/09/05	0	0.00	2	40.85	40.80	-2	259	-0.77%
2022/08/29	0	41.10	4	40.93	41.10	-4	255	-1.56%
2022/08/26	11	41.09	1	41.10	41.10	10	252	3.95%
2022/08/24	0	0.00	3	41.15	41.15	-3	253	-1.18%
2022/08/17	0	0.00	3	41.30	41.40	-3	261	-1.15%
2022/08/02	0	0.00	8	40.94	41.10	-8	281	-2.84%
2022/08/01	1	41.40	2	41.45	41.35	-1	278	-0.35%
2022/07/28	0	0.00	1	41.20	41.20	-1	276	-0.36%
2022/07/19	1	42.75	0	0.00	43.20	1	264	0.38%
2022/07/18	2	43.30	0	0.00	43.00	2	255	0.78%
2022/07/13	0	0.00	0.2	42.00	41.75	-0.2	246	-0.06%
2022/07/11	0.2	40.90	0	0.00	42.00	0.2	244	0.06%
2022/07/08	1	42.20	0	0.00	41.65	1	240	0.42%
2022/06/30	1	44.50	0	0.00	44.55	1	214	0.47%
2022/06/24	0	0.00	1	45.25	44.65	-1	216	-0.46%
2022/06/22	1	44.40	0	0.00	44.40	1	225	0.44%
2022/06/21	1	44.25	1	45.15	45.60	0	227	0.00%
2022/06/07	1	46.60	0	0.00	46.60	1	283	0.35%
2022/05/25	0	0.00	1.3	47.25	47.20	-1.3	327	-0.41%
2022/05/23	0	0.00	1	47.00	47.00	-1	345	-0.29%
2022/05/20	0	0.00	1	46.95	46.90	-1	364	-0.27%
2022/05/06	0.1	44.10	0	0.00	44.50	0.1	420	0.02%
2022/04/28	0	0.00	1	43.65	44.00	-1	434	-0.23%
2022/04/21	1	45.00	0	0.00	45.00	1	442	0.23%
2022/04/13	0.2	44.70	0	0.00	44.35	0.2	460	0.04%
2022/03/23	0	0.00	2	45.75	45.65	-2	495	-0.40%
2022/03/16	0	0.00	1	44.10	43.50	-1	491	-0.20%
2022/03/14	1	43.90	0	0.00	43.90	1	475	0.21%
2022/03/04	1	45.85	0	0.00	46.25	1	449	0.22%
2022/03/03	1	46.20	0	0.00	46.30	1	451	0.22%
2022/03/02	0	0.00	1	46.25	46.20	-1	471	-0.21%
2022/02/24	0	0.00	11	46.00	45.75	-11	469	-2.34%
2022/02/21	0	0.00	1	47.70	47.45	-1	434	-0.23%
2022/02/18	11	46.30	0	0.00	46.10	11	407	2.70%
2022/02/07	0	0.00	1	46.25	46.50	-1	438	-0.23%
2022/01/21	1	46.55	0	0.00	46.50	1	440	0.23%
2022/01/20	1	46.85	0	0.00	47.00	1	444	0.22%
2022/01/18	1	47.30	0	0.00	47.20	1	450	0.22%
2022/01/11	1	46.95	0	0.00	46.85	1	468	0.21%
2022/01/10	1	47.00	0	0.00	47.20	1	466	0.21%
2022/01/07	0	0.00	2	47.30	47.20	-2	464	-0.43%
2022/01/05	0	0.00	2	47.15	46.95	-2	463	-0.43%
2021/12/24	2	46.50	0	0.00	47.05	2	462	0.43%
2021/12/22	0	0.00	1	46.05	46.35	-1	467	-0.21%
2021/12/06	3	47.17	0	0.00	46.95	3	489	0.61%
2021/11/26	2	47.35	0	0.00	47.10	2	519	0.38%
2021/11/19	0	0.00	1	46.30	46.10	-1	531	-0.19%
2021/11/18	2	46.08	2	46.35	46.15	0	538	0.00%
2021/11/17	0	0.00	5	46.13	46.25	-5	547	-0.92%
2021/11/15	0	0.00	1	46.15	46.20	-1	584	-0.17%
2021/11/12	0	0.00	12	45.50	45.50	-12	611	-1.96%
2021/10/28	0	0.00	5	47.40	47.45	-5	812	-0.62%
2021/10/27	0	47.20	0	0.00	47.20	0	837	0.00%
2021/10/19	0	0.00	10	46.50	46.70	-10	1,064	-0.94%
2021/10/13	0	0.00	1	45.75	44.95	-1	1,151	-0.09%
2021/10/06	10	44.40	0	0.00	44.40	10	1,574	0.63%
2021/10/05	2	44.30	3	43.87	45.00	-1	1,595	-0.06%
2021/10/01	0	0.00	1	45.45	44.95	-1	1,620	-0.06%
2021/09/29	5	46.20	2	46.35	46.20	3	1,647	0.18%
2021/09/17	3	47.55	0	0.00	47.65	3	1,771	0.17%
2021/09/16	0	0.00	1	47.15	47.00	-1	1,787	-0.06%
2021/09/15	5	46.84	0	0.00	46.80	5	1,818	0.28%
2021/09/09	1	47.20	0	0.00	47.20	1	1,874	0.05%
2021/09/07	0	0.00	1	47.60	47.40	-1	1,905	-0.05%
2021/09/06	2	48.78	0	0.00	48.20	2	1,912	0.10%
2021/09/02	0	0.00	1	49.30	49.00	-1	1,931	-0.05%
2021/08/31	5	47.74	0	0.00	48.00	5	1,917	0.26%
2021/08/27	1	48.40	0	48.20	48.10	1	1,911	0.05%
2021/08/26	6	48.12	0	0.00	47.95	6	1,917	0.31%
2021/08/25	0	0.00	1	48.30	48.50	-1	1,918	-0.05%
2021/08/24	2	47.68	0	0.00	47.75	2	1,919	0.10%
2021/08/23	1	47.10	0	0.00	47.20	1	1,924	0.05%
2021/08/20	1	46.45	0	0.00	46.45	1	1,924	0.05%
2021/08/17	1	48.00	0	0.00	47.95	1	1,882	0.05%
2021/08/13	1	49.50	0	0.00	49.20	1	1,846	0.05%
2021/08/12	2	52.80	0	0.00	52.80	2	1,831	0.11%
2021/08/10	1	53.80	0	0.00	53.70	1	1,811	0.06%
2021/08/09	3	54.63	0	0.00	54.20	3	1,833	0.16%
2021/08/05	18	54.78	0	0.00	54.40	18	1,894	0.95%
2021/08/03	4	53.93	0	0.00	53.90	4	1,950	0.21%
2021/08/02	0	0.00	0	55.60	55.30	0	1,928	0.00%
2021/07/30	0	0.00	1	57.00	55.60	-1	1,922	-0.05%
2021/07/29	1	57.00	0	0.00	57.50	1	1,920	0.05%
2021/07/27	5	57.28	0	0.00	57.50	5	1,949	0.26%
2021/07/26	13	57.55	3	57.63	57.90	10	1,983	0.50%
2021/07/23	0	0.00	1	55.60	55.50	-1	1,984	-0.05%
2021/07/21	1	53.50	0	0.00	53.40	1	2,043	0.05%
2021/07/20	0	0.00	1	54.40	53.60	-1	2,095	-0.05%
2021/07/19	1	55.20	0	0.00	55.00	1	2,088	0.05%
2021/07/16	0	0.00	1	56.00	56.00	-1	2,095	-0.05%
2021/07/15	51	59.92	43.1	57.03	56.40	7.9	2,098	0.38%
2021/07/14	0	0.00	12	58.03	58.90	-12	1,918	-0.63%
2021/07/09	0	55.50	0	0.00	55.60	0	1,752	0.00%
2021/07/08	0	0.00	1	55.00	55.20	-1	1,756	-0.06%
2021/07/07	0	0.00	3	54.70	55.10	-3	1,764	-0.17%
2021/07/06	2	55.35	4	55.70	55.10	-2	1,766	-0.11%
2021/07/05	0	0.00	0	54.80	54.70	0	1,772	0.00%
2021/07/01	0	0.00	1	53.80	53.40	-1	1,802	-0.06%
2021/06/30	0	53.30	0	0.00	53.50	0	1,798	0.00%
2021/06/29	0	0.00	4	53.38	53.80	-4	1,799	-0.22%
2021/06/28	0	0.00	5	53.42	53.50	-5	1,819	-0.27%
2021/06/24	2	52.55	4	52.30	52.40	-2	1,811	-0.11%
2021/06/22	0	0.00	5	51.40	50.80	-5	1,760	-0.28%
2021/06/21	0	0.00	5	49.95	49.90	-5	1,745	-0.29%
2021/06/18	0	0.00	5	51.20	50.70	-5	1,753	-0.29%
2021/06/17	10	50.95	0	0.00	51.10	10	1,749	0.57%
2021/06/11	1	49.40	0	0.00	49.95	1	1,738	0.06%
2021/06/10	0	0.00	1	48.95	49.00	-1	1,736	-0.06%
2021/06/08	1	48.30	1	48.35	48.30	0	1,767	0.00%
2021/06/07	0	0.00	1	47.65	47.45	-1	1,802	-0.06%
2021/06/04	1	47.70	0	0.00	47.70	1	1,825	0.05%
2021/06/03	2	48.45	0	0.00	48.15	2	1,858	0.11%
2021/05/28	2	47.45	2	47.53	47.50	0	1,945	0.00%
2021/05/25	0	0.00	5	46.96	46.75	-5	2,026	-0.25%
2021/05/24	3	45.80	0	0.00	45.75	3	2,023	0.15%
2021/05/21	5	45.70	3	45.87	45.85	2	2,033	0.10%
2021/05/20	4	45.10	0	0.00	45.20	4	2,047	0.20%
2021/05/17	6	43.68	2	43.95	43.80	4	2,032	0.20%
2021/05/14	7	46.41	0	0.00	46.25	7	2,004	0.35%
2021/05/13	2	45.73	10	45.38	44.85	-8	1,988	-0.40%
2021/05/12	9	44.95	10	44.85	45.75	-1	1,925	-0.05%
2021/05/11	6	48.59	1	48.70	48.15	5	1,886	0.27%
2021/05/06	8	50.70	0	0.00	50.40	8	1,809	0.44%
2021/05/05	20	51.10	0	0.00	50.70	20	1,787	1.12%
2021/05/04	13	51.07	1	51.70	51.50	12	1,751	0.69%
2021/05/03	6	53.70	1	53.90	53.20	5	1,696	0.29%
2021/04/29	5	58.80	11	57.95	58.00	-6	1,640	-0.37%
2021/04/28	3	56.87	9	57.20	57.30	-6	1,549	-0.39%
2021/04/27	4	57.10	20.7	56.25	57.00	-16.7	1,527	-1.09%
2021/04/26	5	56.00	7	56.34	55.80	-2	1,482	-0.13%
2021/04/22	0	0.00	17.2	55.18	53.60	-17.2	1,456	-1.18%
2021/04/21	0	0.00	1	55.60	55.20	-1	1,430	-0.07%
2021/04/20	0	54.70	15	54.80	54.50	-15	1,395	-1.07%
2021/04/16	15	53.00	0	0.00	53.00	15	1,362	1.10%
2021/04/15	1	52.30	0	0.00	52.50	1	1,365	0.07%
2021/04/13	1	54.00	10	53.38	52.70	-9	1,401	-0.64%
2021/04/12	4	54.15	0	0.00	53.70	4	1,393	0.29%
2021/04/09	1	54.60	0	0.00	54.50	1	1,376	0.07%
2021/04/08	0	0.00	22	55.30	54.90	-22	1,348	-1.63%
2021/04/07	0	0.00	43	53.40	53.60	-43	1,293	-3.33%
2021/04/06	12	52.80	1	52.80	52.80	11	1,270	0.87%
2021/04/01	2	53.30	2	53.30	53.20	0	1,258	0.00%
2021/03/30	8	51.90	3	52.00	51.90	5	1,258	0.40%
2021/03/29	9	52.04	0	0.00	52.00	9	1,245	0.72%
2021/03/26	0	0.00	2	52.20	52.20	-2	1,236	-0.16%
2021/03/25	0	0.00	5	52.20	52.00	-5	1,247	-0.40%
2021/03/23	0	52.80	2	52.65	52.60	-2	1,242	-0.16%
2021/03/18	0	0.00	0.1	52.90	52.60	-0.1	1,225	-0.01%
2021/03/17	0	52.50	0	0.00	52.40	0	1,232	0.00%
2021/03/16	0	52.00	0	0.00	52.30	0	1,235	0.00%
2021/03/12	4	51.60	8	52.50	52.40	-4	1,233	-0.32%
2021/03/11	8	50.20	0	0.00	51.00	8	1,220	0.66%
2021/03/09	11	50.09	0	0.00	50.40	11	1,179	0.93%
2021/03/05	9	51.59	0	0.00	51.50	9	1,130	0.80%
2021/03/04	5	52.18	0	0.00	52.50	5	1,108	0.45%
2021/03/03	1	52.40	1	52.50	52.50	0	1,144	0.00%
2021/03/02	6	51.75	0	0.00	51.80	6	1,178	0.51%
2021/02/26	22	51.92	0	0.00	52.10	22	1,193	1.84%
2021/02/25	13	52.86	1	53.90	52.90	12	1,242	0.97%
2021/02/24	0	0.00	18	53.20	53.30	-18	1,217	-1.48%
2021/02/23	0	0.00	3	52.30	52.90	-3	1,231	-0.24%
2021/02/22	0	53.00	3	52.77	52.90	-3	1,248	-0.24%
2021/02/19	15	52.20	0	0.00	52.60	15	1,266	1.18%
2021/02/18	3	52.10	0	0.00	53.00	3	1,275	0.24%
2021/02/17	27	52.56	0	0.00	52.50	27	1,350	2.00%
2021/02/05	1	51.80	6	51.82	51.80	-5	1,375	-0.36%
2021/02/04	5	51.36	0	0.00	52.00	5	1,422	0.35%
2021/02/03	1	51.40	1	51.20	51.40	0	1,462	0.00%
2021/02/02	10	51.10	0	0.00	51.50	10	1,480	0.68%
2021/02/01	4	50.70	0	0.00	51.00	4	1,487	0.27%
2021/01/29	5	52.60	0	0.00	51.80	5	1,500	0.33%
2021/01/28	0	0.00	1	53.40	53.90	-1	1,522	-0.07%
2021/01/27	0	0.00	5	54.90	55.10	-5	1,550	-0.32%
2021/01/26	0	0.00	2	53.00	53.10	-2	1,575	-0.13%
2021/01/21	12	51.87	0	0.00	51.60	12	1,624	0.74%
2021/01/15	4	55.50	5	55.70	54.10	-1	1,587	-0.06%
2021/01/14	0	0.00	5	54.04	54.60	-5	1,558	-0.32%
2021/01/13	6	53.80	0	0.00	53.80	6	1,557	0.39%
2021/01/07	3	56.20	1	55.80	55.60	2	1,538	0.13%
2021/01/06	2	55.20	1	55.30	55.10	1	1,514	0.07%
2021/01/05	0	0.00	3	54.50	54.50	-3	1,484	-0.20%
2021/01/04	2	54.85	0	0.00	54.80	2	1,476	0.14%
2020/12/31	5	54.50	10	54.50	54.60	-5	1,476	-0.34%
2020/12/30	10	54.30	0	0.00	54.30	10	1,477	0.68%
2020/12/28	0	55.30	1	54.90	54.90	-1	1,489	-0.07%
2020/12/25	1	54.70	0	0.00	54.90	1	1,488	0.07%
2020/12/24	0	0.00	2	55.50	54.70	-2	1,478	-0.14%
2020/12/23	2	53.60	0	0.00	53.80	2	1,443	0.14%
2020/12/21	1	53.70	0	0.00	53.70	1	1,467	0.07%
2020/12/18	2	55.10	0	0.00	54.80	2	1,469	0.14%
2020/12/17	1	55.00	0	0.00	55.00	1	1,500	0.07%
2020/12/11	2	54.55	2	53.95	54.20	0	1,508	0.00%
2020/12/09	5	55.52	2.2	55.63	56.00	2.8	1,485	0.19%
2020/12/07	2	54.50	0	0.00	54.80	2	1,471	0.14%
2020/12/04	0	0.00	2	55.30	55.30	-2	1,460	-0.14%
2020/12/01	0	0.00	10	54.75	55.80	-10	1,461	-0.68%
2020/11/30	2	56.00	2	55.60	55.30	0	1,454	0.00%
2020/11/27	6	56.53	6	56.42	56.30	0	1,440	0.00%
2020/11/26	9	57.34	3	57.43	57.90	6	1,393	0.43%
2020/11/24	4	57.18	2	57.20	55.20	2	1,323	0.15%
2020/11/20	2	56.30	0	0.00	56.50	2	1,278	0.16%
2020/11/16	1	55.50	1	55.90	56.40	0	1,285	0.00%
2020/11/13	0	0.00	2	54.90	54.90	-2	1,269	-0.16%
2020/11/12	2	55.20	2	55.15	55.00	0	1,330	0.00%
2020/11/10	0	0.00	1	54.30	54.10	-1	1,414	-0.07%
2020/11/06	1	53.90	3	54.10	54.10	-2	1,532	-0.13%
2020/11/05	1	53.90	5	54.04	54.10	-4	1,566	-0.26%
2020/11/03	3	52.00	2.1	52.39	52.70	0.9	1,638	0.06%
2020/10/30	0	0.00	4	51.13	50.10	-4	1,731	-0.23%
2020/10/28	0	0.00	1	49.80	49.60	-1	1,762	-0.06%
2020/10/23	0	0.00	4	50.23	50.70	-4	1,825	-0.22%
2020/10/20	0	0.00	3	50.47	50.40	-3	1,945	-0.15%
2020/10/16	1	50.00	0	0.00	49.75	1	2,096	0.05%
2020/10/15	1	50.30	2	50.55	50.40	-1	2,286	-0.04%
2020/10/14	2	50.50	0	0.00	50.10	2	2,390	0.08%
2020/10/13	0	0.00	4	50.93	50.70	-4	2,444	-0.16%
2020/10/12	2	51.00	1	50.90	50.90	1	2,487	0.04%
2020/10/05	0	0.00	3	49.03	49.20	-3	2,842	-0.11%
2020/09/30	2	48.55	0	0.00	49.00	2	2,937	0.07%
2020/09/28	2	49.30	0	0.00	49.00	2	3,160	0.06%
2020/09/25	20	49.18	1	48.80	48.35	19	3,229	0.59%
2020/09/24	4	49.60	0	0.00	49.25	4	3,290	0.12%
2020/09/22	6	50.17	0	0.00	50.10	6	3,321	0.18%
2020/09/16	0	0.00	6	51.80	51.30	-6	3,348	-0.18%
2020/09/10	1	51.30	0	0.00	51.20	1	3,408	0.03%
2020/09/09	0	0.00	2	51.50	51.90	-2	3,406	-0.06%
2020/09/08	0	0.00	5	50.50	50.90	-5	3,408	-0.15%
2020/09/07	3	51.10	0	0.00	50.20	3	3,419	0.09%
2020/09/04	2	51.10	1	51.00	51.40	1	3,410	0.03%
2020/09/03	1	51.70	1	52.40	52.00	0	3,417	0.00%
2020/09/02	1	52.00	2	52.00	51.80	-1	3,422	-0.03%
2020/09/01	7	51.50	1	51.40	51.40	6	3,474	0.17%
2020/08/31	1	51.50	0	0.00	51.60	1	3,522	0.03%
2020/08/28	1	51.90	0	0.00	52.10	1	3,522	0.03%
2020/08/27	1	52.70	1	53.00	51.90	0	3,533	0.00%
2020/08/26	0	0.00	2	53.00	53.40	-2	3,529	-0.06%
2020/08/25	1	52.10	0	0.00	52.10	1	3,516	0.03%
2020/08/24	6	52.12	0	0.00	52.20	6	3,516	0.17%
2020/08/21	13	51.91	0	0.00	52.00	13	3,520	0.37%
2020/08/20	1	50.40	6	52.20	50.50	-5	3,527	-0.14%
2020/08/19	0	0.00	6	55.33	53.90	-6	3,463	-0.17%
2020/08/18	2	55.10	3	56.73	56.70	-1	3,414	-0.03%
2020/08/17	5	56.30	6	56.45	57.00	-1	3,336	-0.03%
2020/08/14	3	54.17	1	54.30	54.70	2	3,213	0.06%
2020/08/13	0	0.00	21	54.20	54.30	-21	3,181	-0.66%
2020/08/12	0	0.00	5	52.88	53.50	-5	3,112	-0.16%
2020/08/11	3	51.87	0	0.00	51.50	3	3,057	0.10%
2020/08/10	0	0.00	11.1	52.24	51.90	-11.1	3,023	-0.37%
2020/08/07	14	51.89	0	0.00	51.60	14	2,997	0.47%
2020/08/06	11	53.16	13	53.73	53.70	-2	2,945	-0.07%
2020/08/05	11	51.46	4	51.70	51.50	7	2,844	0.25%
2020/08/04	3	50.87	0	0.00	51.20	3	2,873	0.10%
2020/08/03	13	51.36	0	0.00	50.10	13	2,890	0.45%
2020/07/31	1	51.50	1	51.10	51.30	0	2,899	0.00%
2020/07/30	1	51.20	2	50.70	50.70	-1	2,892	-0.03%
2020/07/29	1	51.30	6	51.05	51.40	-5	2,908	-0.17%
2020/07/28	1	52.20	1.1	51.92	51.10	-0.1	2,907	0.00%
2020/07/27	9	53.33	1	53.10	52.50	8	2,887	0.28%
2020/07/24	3	53.27	0	0.00	52.70	3	2,897	0.10%
2020/07/23	4	55.15	7	55.41	55.40	-3	2,847	-0.11%
2020/07/22	6	56.55	1	56.00	56.30	5	2,817	0.18%
2020/07/21	18	55.64	26	56.27	56.50	-8	2,727	-0.29%
2020/07/20	2	52.55	7	53.50	53.50	-5	2,554	-0.20%
2020/07/17	7	51.14	3	51.80	50.60	4	2,475	0.16%
2020/07/16	4	52.65	1	52.70	53.50	3	2,482	0.12%
2020/07/15	4	54.40	1	53.70	53.00	3	2,559	0.12%
2020/07/14	3	55.37	1	56.00	55.30	2	2,559	0.08%
2020/07/13	4	54.48	11	55.99	55.70	-7	2,498	-0.28%
2020/07/10	1	54.90	8	53.90	53.90	-7	2,402	-0.29%
2020/07/09	2	53.20	8	53.65	53.70	-6	2,302	-0.26%
2020/07/08	3	53.53	17	53.09	53.30	-14	2,217	-0.63%
2020/07/07	2	49.30	11	50.63	49.00	-9	2,049	-0.44%
2020/07/06	1	48.55	4	49.48	49.65	-3	2,006	-0.15%
2020/07/03	4	50.55	24	50.48	50.60	-20	1,985	-1.01%
2020/07/01	2	49.45	2	49.15	48.90	0	1,941	0.00%
2020/06/30	3	48.82	6	48.80	49.00	-3	1,921	-0.16%
2020/06/29	1	47.70	1	47.90	48.10	0	1,900	0.00%
2020/06/24	2	47.60	0	0.00	48.10	2	1,894	0.11%
2020/06/23	2	48.20	1	48.25	48.00	1	1,908	0.05%
2020/06/22	0	0.00	5	48.03	48.00	-5	1,910	-0.26%
2020/06/19	0	0.00	22	47.30	47.15	-22	1,945	-1.13%
2020/06/16	0	0.00	1	46.40	46.70	-1	1,980	-0.05%
2020/06/15	1	45.75	0	0.00	46.00	1	2,057	0.05%
2020/06/12	1	45.95	0	0.00	45.90	1	2,102	0.05%
2020/06/11	0.1	46.45	1	46.60	46.45	-0.9	2,137	-0.04%
2020/06/10	0	0.00	32	46.62	47.00	-32	2,175	-1.47%
2020/06/09	12	46.48	0	0.00	46.50	12	2,251	0.53%
2020/06/08	14	46.83	4	47.24	46.80	10	2,309	0.43%
2020/06/05	0	0.00	1	48.55	48.55	-1	2,298	-0.04%
2020/06/04	1	47.35	5	47.44	47.55	-4	2,310	-0.17%
2020/06/03	5	47.30	1	47.75	47.40	4	2,368	0.17%
2020/06/02	0	0.00	70	47.39	47.25	-70	2,401	-2.91%
2020/06/01	0	0.00	1	47.70	47.45	-1	2,446	-0.04%
2020/05/29	0	0.00	20	46.98	47.00	-20	2,535	-0.79%
2020/05/28	8	46.99	0	0.00	46.90	8	2,648	0.30%
2020/05/27	1	47.55	0	0.00	47.75	1	2,717	0.04%
2020/05/26	1	47.20	0	0.00	46.95	1	2,786	0.04%
2020/05/25	2	45.43	0	0.00	46.55	2	2,807	0.07%
2020/05/22	8	46.36	7	46.24	46.10	1	2,820	0.04%
2020/05/21	7	46.90	0	0.00	47.15	7	2,824	0.25%
2020/05/19	0	0.00	3	46.92	46.70	-3	2,937	-0.10%
2020/05/18	0	0.00	1	46.55	46.45	-1	2,944	-0.03%
2020/05/15	1	47.80	0	0.00	47.55	1	3,001	0.03%
2020/05/14	5	48.55	5	48.75	48.05	0	3,098	0.00%
2020/05/13	2	49.15	1	48.90	49.70	1	3,138	0.03%
2020/05/12	17	49.17	2	49.05	48.50	15	3,147	0.48%
2020/05/11	24	49.50	0	0.00	49.40	24	3,181	0.75%
2020/05/08	0	0.00	21	48.69	48.90	-21	3,149	-0.67%
2020/05/07	3	48.80	12	48.49	48.05	-9	3,155	-0.29%
2020/05/06	3	47.38	0	0.00	47.10	3	3,133	0.10%
2020/05/05	0	0.00	3	47.43	47.05	-3	3,154	-0.10%
2020/05/04	3	46.58	9	46.21	46.45	-6	3,166	-0.19%
2020/04/30	1	47.05	8	46.86	46.75	-7	3,201	-0.22%
2020/04/29	3	46.83	13	46.95	46.70	-10	3,237	-0.31%
2020/04/27	11	46.06	7	46.01	46.05	4	3,306	0.12%
2020/04/24	20	45.14	0	0.00	45.00	20	3,312	0.60%
2020/04/23	2	45.48	1	46.00	45.30	1	3,348	0.03%
2020/04/22	12	44.98	1	45.40	45.30	11	3,348	0.33%
2020/04/21	20	46.30	16	46.67	45.10	4	3,371	0.12%
2020/04/20	12	46.61	4	47.43	47.60	8	3,343	0.24%
2020/04/17	1	45.80	0	0.00	45.90	1	3,266	0.03%
2020/04/16	1	45.20	0	0.00	45.05	1	3,251	0.03%
2020/04/14	1	45.80	6	45.58	45.60	-5	3,358	-0.15%
2020/04/09	1	46.05	1	45.80	45.30	0	3,689	0.00%
2020/04/08	3	45.90	3	45.60	46.05	0	3,789	0.00%
2020/04/07	0	0.00	3	45.02	45.55	-3	3,776	-0.08%
2020/04/06	0	0.00	3	42.17	42.55	-3	3,779	-0.08%
2020/04/01	0	0.00	6	41.97	42.00	-6	3,830	-0.16%
2020/03/31	2	42.90	3	42.18	41.90	-1	3,931	-0.03%
2020/03/30	1	40.50	0	0.00	42.20	1	3,962	0.03%
2020/03/27	8	42.73	0	0.00	41.55	8	4,000	0.20%
2020/03/26	1	41.85	15	42.42	42.45	-14	3,975	-0.35%
2020/03/25	3	42.32	4	42.51	42.15	-1	3,958	-0.03%
2020/03/24	10	40.24	7	40.15	40.60	3	3,911	0.08%
2020/03/20	9	37.92	12	37.67	38.50	-3	3,885	-0.08%
2020/03/19	18	37.00	58	38.03	35.60	-40	3,858	-1.04%
2020/03/18	32	41.03	5	41.26	39.55	27	3,799	0.71%
2020/03/17	0	0.00	2	41.05	41.00	-2	3,789	-0.05%
2020/03/16	8	43.63	3	42.30	42.40	5	3,815	0.13%
2020/03/13	13	42.74	7	44.29	44.30	6	3,806	0.16%
2020/03/12	8	46.19	6	46.39	46.90	2	3,729	0.05%
2020/03/11	8	50.48	6	49.91	49.80	2	3,679	0.05%
2020/03/10	8	50.85	3	50.43	51.40	5	3,683	0.14%
2020/03/09	5	50.11	21	50.98	49.25	-16	3,629	-0.44%
2020/03/06	1	51.30	2	51.95	52.20	-1	3,593	-0.03%
2020/03/05	11	52.00	16	52.06	51.40	-5	3,579	-0.14%
2020/03/04	28	50.69	28	50.72	51.80	0	3,644	0.00%
2020/03/03	1	49.00	11	50.20	51.30	-10	3,653	-0.27%
2020/03/02	3	48.00	15	48.28	48.15	-12	3,540	-0.34%
2020/02/27	16	47.21	1	48.00	47.00	15	3,462	0.43%
2020/02/26	10	47.62	2	47.85	47.30	8	3,377	0.24%
2020/02/25	1	46.85	8	46.99	47.10	-7	3,358	-0.21%
2020/02/24	1	47.00	5	47.10	46.90	-4	3,344	-0.12%
2020/02/21	5	47.01	4	46.98	47.00	1	3,341	0.03%
2020/02/20	3	47.07	2	46.90	47.30	1	3,318	0.03%
2020/02/19	2	45.95	1	46.05	45.95	1	3,249	0.03%
2020/02/18	2	46.40	5	46.35	45.65	-3	3,287	-0.09%
2020/02/17	3	45.87	10	46.05	45.60	-7	3,230	-0.22%
2020/02/14	3	45.23	3	45.45	45.20	0	3,117	0.00%
2020/02/12	8	43.81	2	43.78	44.10	6	3,025	0.20%
2020/02/11	0	0.00	1	43.00	43.10	-1	2,966	-0.03%
2020/02/10	2	41.53	0	0.00	41.70	2	2,947	0.07%
2020/02/07	2	42.50	0	0.00	42.50	2	2,921	0.07%
2020/02/05	2	42.38	0	0.00	42.70	2	2,861	0.07%
2020/02/04	3	42.78	8	42.65	42.90	-5	2,834	-0.18%
2020/02/03	21	42.50	0	0.00	42.50	21	2,790	0.75%
2020/01/31	1	46.45	9	44.90	44.90	-8	2,730	-0.29%
2020/01/30	13	46.92	0	0.00	45.90	13	2,698	0.48%
2020/01/20	6	50.97	0	0.00	51.00	6	2,644	0.23%
2020/01/17	1	50.40	1	50.60	50.00	0	2,622	0.00%
2020/01/15	13	50.59	2	50.75	50.60	11	2,574	0.43%
2020/01/13	6	52.00	0	0.00	51.80	6	2,492	0.24%
2020/01/10	8	52.03	7	52.10	52.00	1	2,466	0.04%
2020/01/09	34	51.47	2	51.80	51.60	32	2,424	1.32%
2020/01/08	3	50.60	3	50.37	51.20	0	2,356	0.00%
2020/01/07	6	50.04	7	49.70	50.80	-1	2,286	-0.04%
2020/01/06	14	50.41	3	51.63	50.50	11	2,209	0.50%
2020/01/03	2	50.15	7	51.17	51.40	-5	2,094	-0.24%
2020/01/02	9	49.71	9	49.31	50.70	0	2,034	0.00%
2019/12/31	3	47.68	1	48.05	48.00	2	1,932	0.10%
2019/12/30	5	47.64	8	47.56	47.70	-3	1,901	-0.16%
2019/12/27	0	0.00	5	47.92	48.00	-5	1,842	-0.27%
2019/12/26	16	47.66	3	48.23	47.00	13	1,792	0.73%
2019/12/25	1	46.95	4	47.25	46.70	-3	1,691	-0.18%
2019/12/24	4	46.94	1	47.00	46.95	3	1,676	0.18%
2019/12/18	1	46.05	1	45.75	46.00	0	1,718	0.00%
2019/12/17	0	0.00	1	46.00	45.95	-1	1,727	-0.06%
2019/12/16	2	46.80	0	0.00	46.35	2	1,714	0.12%
2019/12/13	2	46.15	0	0.00	46.00	2	1,702	0.12%
2019/12/12	5	46.47	0	0.00	46.55	5	1,694	0.29%
2019/12/11	9	46.99	13	47.05	46.95	-4	1,671	-0.24%
2019/12/10	5	45.70	0	0.00	45.50	5	1,655	0.30%
2019/12/09	2	45.60	0	0.00	45.05	2	1,616	0.12%
2019/12/06	4	45.53	1	46.15	45.55	3	1,601	0.19%
2019/12/05	0	0.00	3	46.17	46.40	-3	1,587	-0.19%
2019/12/04	4	45.40	0	0.00	45.30	4	1,579	0.25%
2019/12/03	1	45.35	0	0.00	45.65	1	1,605	0.06%
2019/12/02	3	45.25	4	44.81	45.75	-1	1,583	-0.06%
2019/11/29	3	46.05	4	45.91	44.85	-1	1,569	-0.06%
2019/11/28	1	45.10	8	45.02	45.35	-7	1,469	-0.48%
2019/11/27	2	42.95	0	0.00	42.90	2	1,387	0.14%
2019/11/26	2	42.10	0	0.00	42.30	2	1,400	0.14%
2019/11/25	0	0.00	2	42.15	42.20	-2	1,402	-0.14%
2019/11/22	0	0.00	2	42.38	42.40	-2	1,411	-0.14%
2019/11/18	1	45.00	0	0.00	44.35	1	1,466	0.07%
2019/11/15	1	44.70	5	45.00	44.80	-4	1,494	-0.27%
2019/11/14	1	44.40	1	43.85	43.75	0	1,470	0.00%
2019/11/13	0	0.00	2	44.10	43.95	-2	1,466	-0.14%
2019/11/12	0	0.00	3	44.00	44.10	-3	1,487	-0.20%
2019/11/08	0	0.00	2	43.95	43.95	-2	1,529	-0.13%
2019/11/07	0	0.00	1	43.25	43.55	-1	1,561	-0.06%
2019/11/06	2	43.45	0	0.00	43.30	2	1,590	0.13%
2019/10/24	0	0.00	1	43.15	43.15	-1	2,474	-0.04%
2019/10/18	0	0.00	2	42.20	42.20	-2	2,691	-0.07%
2019/10/14	0	0.00	1	41.75	41.10	-1	2,845	-0.04%
2019/10/09	7	40.96	5	41.30	41.45	2	2,840	0.07%
2019/10/08	22	40.93	1	41.05	41.20	21	2,829	0.74%
2019/10/07	0	0.00	1	42.75	42.90	-1	2,770	-0.04%
2019/10/01	0	0.00	1	42.80	42.85	-1	2,816	-0.04%
2019/09/24	1	44.20	3	45.40	44.05	-2	2,905	-0.07%
2019/09/18	0	0.00	1	44.30	44.25	-1	2,870	-0.03%
2019/09/17	0	0.00	3	45.07	44.70	-3	2,876	-0.10%
2019/09/12	0	0.00	13	44.95	45.55	-13	2,903	-0.45%
2019/09/06	1	43.95	2	43.70	43.85	-1	2,960	-0.03%
2019/09/04	2	44.30	0	0.00	44.30	2	2,935	0.07%
2019/09/02	0	0.00	2	44.00	44.95	-2	2,959	-0.07%
2019/08/30	0	0.00	1	44.60	43.60	-1	2,943	-0.03%
2019/08/29	0	0.00	8	43.28	43.60	-8	2,927	-0.27%
2019/08/28	0	0.00	1	42.65	42.35	-1	2,922	-0.03%
2019/08/26	1	42.05	3	43.03	42.90	-2	3,010	-0.07%
2019/08/22	22	43.70	4	43.43	43.45	18	3,070	0.59%
2019/08/21	0	0.00	1	42.40	43.00	-1	3,037	-0.03%
2019/08/12	5	42.45	1	41.50	42.35	4	3,103	0.13%
2019/08/08	14	41.65	0	0.00	41.30	14	3,127	0.45%
2019/08/07	2	41.40	0	0.00	41.35	2	3,129	0.06%
2019/08/06	1	39.30	0	0.00	41.05	1	3,194	0.03%
2019/08/05	3	41.17	4	41.24	41.15	-1	3,210	-0.03%
2019/08/02	21	42.17	0	0.00	42.15	21	3,233	0.65%
2019/08/01	19	45.44	9	45.19	44.90	10	3,228	0.31%
2019/07/31	2	47.98	38	48.32	48.50	-36	3,101	-1.16%
2019/07/30	2	46.90	27	47.17	46.75	-25	2,981	-0.84%
2019/07/29	4	46.19	5	46.30	45.55	-1	3,047	-0.03%
2019/07/26	1	46.95	10	47.10	46.95	-9	3,298	-0.27%
2019/07/25	19	47.01	26	47.00	47.10	-7	3,429	-0.20%
2019/07/24	1	46.05	2	47.10	46.45	-1	3,392	-0.03%
2019/07/23	10	45.42	18	46.18	46.90	-8	3,335	-0.24%
2019/07/22	17	44.72	0	0.00	44.75	17	3,261	0.52%
2019/07/19	9	44.43	32	44.80	44.75	-23	3,225	-0.71%
2019/07/18	6	43.63	2.3	43.24	43.15	3.7	3,142	0.12%
2019/07/16	1	43.00	2	42.70	42.45	-1	3,093	-0.03%
2019/07/15	0	0.00	4	42.00	42.15	-4	3,084	-0.13%
2019/07/12	1	42.40	0	0.00	41.90	1	3,099	0.03%
2019/07/11	2	42.05	1	42.00	42.00	1	3,106	0.03%
2019/07/10	1	41.85	0	0.00	42.10	1	3,119	0.03%
2019/07/09	0	0.00	1	39.95	40.00	-1	3,085	-0.03%
2019/07/05	0	0.00	1	40.90	41.30	-1	3,084	-0.03%
2019/07/04	1	40.85	0	0.00	40.80	1	3,099	0.03%
2019/07/02	2	41.58	2	41.50	41.30	0	3,099	0.00%
2019/07/01	21	41.00	0	0.00	41.30	21	3,104	0.68%
2019/06/28	1	42.90	0	0.00	43.20	1	3,102	0.03%
2019/06/26	0	0.00	1	42.10	42.00	-1	3,100	-0.03%
2019/06/25	6	41.83	0	0.00	41.80	6	3,101	0.19%
2019/06/24	18	41.88	1	42.00	42.40	17	3,099	0.55%
2019/06/21	1	41.95	2	42.73	41.50	-1	3,086	-0.03%
2019/06/20	2	42.18	2	42.48	42.40	0	3,060	0.00%
2019/06/19	0	0.00	4	41.73	42.20	-4	3,052	-0.13%
2019/06/18	1	40.60	0	0.00	41.00	1	3,025	0.03%
2019/06/17	0	0.00	4	41.08	41.05	-4	3,008	-0.13%
2019/06/14	0.1	40.45	1	40.35	40.45	-0.9	2,978	-0.03%
2019/06/13	2	40.00	1	40.10	39.70	1	2,959	0.03%
2019/06/12	0	0.00	4	39.68	39.45	-4	2,930	-0.14%
2019/06/11	2	38.85	6	39.02	39.00	-4	2,911	-0.14%
2019/06/06	1	37.40	0	0.00	37.40	1	2,864	0.03%
2019/06/03	2	37.68	0	0.00	37.65	2	2,847	0.07%
2019/05/31	4	39.03	0	0.00	38.65	4	2,836	0.14%
2019/05/30	1	38.25	0	0.00	38.80	1	2,755	0.04%
2019/05/29	1	37.25	0	0.00	37.25	1	2,705	0.04%
2019/05/28	2	37.33	5	37.25	37.25	-3	2,693	-0.11%
2019/05/27	2	37.95	0	0.00	37.70	2	2,691	0.07%
2019/05/24	3	38.40	0	0.00	38.10	3	2,690	0.11%
2019/05/23	1	39.40	9	38.57	38.50	-8	2,694	-0.30%
2019/05/22	2	40.48	5	40.11	40.15	-3	2,786	-0.11%
2019/05/21	3	40.17	3	40.08	40.80	0	2,839	0.00%
2019/05/20	1	40.60	5	41.00	40.85	-4	2,880	-0.14%
2019/05/17	3	42.88	1	42.80	41.70	2	2,939	0.07%
2019/05/16	3	44.58	0	0.00	43.65	3	2,886	0.10%
2019/05/14	1	45.50	8	43.98	45.55	-7	2,828	-0.25%
2019/05/13	2	46.03	1	47.05	45.40	1	2,759	0.04%
2019/05/10	0	0.00	3	47.50	46.70	-3	2,708	-0.11%
2019/05/09	5	47.08	6	46.53	46.95	-1	2,664	-0.04%
2019/05/08	5	47.22	6	47.26	47.60	-1	2,606	-0.04%
2019/05/07	2	47.63	6	46.78	46.50	-4	2,506	-0.16%
2019/05/06	1	46.55	6	46.13	45.55	-5	2,362	-0.21%
2019/05/03	9	45.23	21	45.65	45.85	-12	2,244	-0.53%
2019/05/02	1	42.05	16	42.07	43.25	-15	1,987	-0.75%
2019/04/26	6	39.70	0	0.00	39.70	6	1,849	0.32%
2019/04/25	1	40.20	0	0.00	40.30	1	1,826	0.05%
2019/04/24	31	40.00	6	39.90	39.95	25	1,836	1.36%
2019/04/23	1	40.10	0	0.00	40.15	1	1,833	0.05%
2019/04/19	0	0.00	2	40.90	41.15	-2	1,841	-0.11%
2019/04/17	7	40.29	0	0.00	40.50	7	1,826	0.38%
2019/04/16	2	40.63	4	40.65	40.10	-2	1,845	-0.11%
2019/04/15	9	40.00	0	0.00	40.15	9	1,886	0.48%
2019/04/12	3	39.85	0	0.00	39.70	3	1,928	0.16%
2019/04/11	3	39.90	0	0.00	39.95	3	1,932	0.16%
2019/04/10	2	39.95	0	0.00	39.95	2	1,926	0.10%
2019/04/09	2	39.90	0	0.00	39.70	2	1,908	0.10%
2019/04/08	3	40.27	0	0.00	40.20	3	1,897	0.16%
2019/04/03	0	0.00	1	40.20	40.20	-1	1,877	-0.05%
2019/04/02	5	39.60	8	40.25	39.70	-3	1,852	-0.16%
2019/04/01	5	39.45	2	39.08	39.40	3	1,813	0.17%
2019/03/28	1	38.20	0	0.00	38.15	1	1,768	0.06%
2019/03/27	0	0.00	5	38.75	38.90	-5	1,787	-0.28%
2019/03/26	0	38.20	0	0.00	38.15	0	1,795	0.00%
2019/03/21	7	38.95	0	0.00	39.10	7	1,824	0.38%
2019/03/19	1	38.40	3	38.60	38.50	-2	1,807	-0.11%
2019/03/14	0	0.00	1	37.90	37.80	-1	1,811	-0.06%
2019/03/06	1	38.05	0	0.00	38.20	1	2,050	0.05%
2019/03/04	1	38.40	9	38.37	38.65	-8	2,109	-0.38%
2019/02/27	2	37.90	0	0.00	37.90	2	2,101	0.10%
2019/02/26	0	0.00	4	38.39	38.35	-4	2,114	-0.19%
2019/02/25	2.5	38.43	2	38.75	38.50	0.5	2,184	0.02%
2019/02/22	5	38.47	22	38.44	38.50	-17	2,218	-0.77%
2019/02/21	13	38.87	19	39.52	38.75	-6	2,223	-0.27%
2019/02/20	7	38.31	9	38.65	38.30	-2	2,178	-0.09%
2019/02/19	11	38.59	3	38.52	38.50	8	2,193	0.36%
2019/02/18	4	37.66	12	37.51	38.05	-8	2,119	-0.38%
2019/02/15	1	36.45	10	36.57	36.40	-9	2,047	-0.44%
2019/02/14	2	36.35	0	0.00	36.50	2	2,040	0.10%
2019/02/13	0	0.00	3	37.15	37.15	-3	2,013	-0.15%
2019/02/12	2	37.45	1	37.90	37.55	1	2,001	0.05%
2019/01/30	14	36.95	6	36.77	36.50	8	1,972	0.41%
2019/01/29	1	36.70	10	36.77	36.85	-9	1,941	-0.46%
2019/01/28	2	35.93	0	0.00	35.90	2	1,907	0.10%
2019/01/25	9	36.51	1	36.75	36.50	8	1,907	0.42%
2019/01/24	4	36.68	2	36.43	36.20	2	1,900	0.11%
2019/01/17	1	34.75	1	34.95	34.70	0	1,865	0.00%
2019/01/16	1	35.00	3	34.90	35.00	-2	1,877	-0.11%
2019/01/15	0	0.00	10	34.57	34.50	-10	1,872	-0.53%
2019/01/11	1	34.50	6	34.38	34.40	-5	1,894	-0.26%
2019/01/10	5	35.30	1	35.95	35.20	4	1,884	0.21%
2019/01/09	2	35.95	1	35.80	35.75	1	1,887	0.05%
2019/01/08	7	35.76	7	36.01	35.60	0	1,887	0.00%
2019/01/07	17	35.87	2	35.50	35.70	15	1,862	0.81%
2019/01/04	2	35.85	3	35.83	36.00	-1	1,834	-0.05%
2019/01/03	2	35.38	0	0.00	35.00	2	1,852	0.11%
2019/01/02	1	34.60	0	0.00	34.45	1	1,844	0.05%
2018/12/28	2	33.80	0	0.00	34.00	2	1,849	0.11%
2018/12/27	3	34.40	0	0.00	33.80	3	1,879	0.16%
2018/12/26	9	34.27	2	34.08	33.80	7	1,876	0.37%
2018/12/25	5	34.20	0	0.00	34.20	5	1,877	0.27%
2018/12/24	3	34.80	0	0.00	35.00	3	1,878	0.16%
2018/12/22	0	0.00	1	34.55	34.55	-1	1,888	-0.05%
2018/12/21	0	0.00	2	33.85	34.75	-2	1,944	-0.10%
2018/12/20	1	34.55	0	0.00	34.10	1	1,934	0.05%
2018/12/19	5	35.00	0	0.00	35.05	5	1,912	0.26%
2018/12/18	1	35.35	0	0.00	35.40	1	1,898	0.05%
2018/12/17	1	34.50	0	0.00	34.75	1	1,854	0.05%
2018/12/07	2	34.85	1	34.85	34.80	1	1,881	0.05%
2018/12/06	1	36.10	10	34.46	34.25	-9	1,883	-0.48%
2018/12/05	7	37.06	0	0.00	36.85	7	1,841	0.38%
2018/12/04	0	0.00	3	38.20	37.85	-3	1,886	-0.16%
2018/12/03	15	37.65	9	37.99	37.85	6	1,900	0.32%
2018/11/30	7	36.47	1	36.60	36.60	6	1,865	0.32%
2018/11/29	11	36.76	4	37.09	36.25	7	1,842	0.38%
2018/11/28	2	36.45	1	36.45	36.45	1	1,795	0.06%
2018/11/27	1	35.50	0	0.00	35.50	1	1,735	0.06%
2018/11/22	2	36.80	4	35.26	35.35	-2	1,694	-0.12%
2018/11/21	1	35.70	1	36.10	36.35	0	1,610	0.00%
2018/11/19	7	36.14	2	35.35	35.45	5	1,518	0.33%
2018/11/16	0	0.00	2	34.78	35.00	-2	1,433	-0.14%
2018/11/14	2	33.70	2	33.35	33.35	0	1,352	0.00%
2018/11/13	0	0.00	0.1	33.35	33.15	-0.1	1,342	-0.01%
2018/11/08	0	0.00	0.4	32.20	32.20	-0.4	1,373	-0.03%
2018/11/06	0	0.00	0	32.40	31.85	0	1,393	0.00%
2018/11/02	1	31.70	1	31.85	31.75	0	1,459	0.00%
2018/11/01	1	31.50	0.2	31.70	31.70	0.8	1,544	0.05%
2018/10/31	0	0.00	1	30.35	30.15	-1	1,589	-0.06%
2018/10/30	1	29.30	0.3	31.60	29.55	0.7	1,604	0.04%
2018/10/29	1	29.80	0	0.00	29.80	1	1,630	0.06%
2018/10/26	0	0.00	0.8	32.40	29.65	-0.8	1,648	-0.05%
2018/10/25	1	31.00	0	0.00	30.10	1	1,655	0.06%
2018/10/24	1	33.70	3	32.82	32.25	-2	1,667	-0.12%
2018/10/23	0	0.00	5	33.44	32.70	-5	1,662	-0.30%
2018/10/19	0	0.00	0.2	34.90	33.75	-0.2	1,688	-0.01%
2018/10/16	2	32.25	0	0.00	32.00	2	1,696	0.12%
2018/10/15	2	30.85	0	0.00	31.40	2	1,686	0.12%
2018/10/12	1	28.90	0	0.00	30.30	1	1,691	0.06%
2018/10/11	1	29.50	2	29.63	29.50	-1	1,676	-0.06%
2018/10/08	1	33.00	1	33.05	32.60	0	1,606	0.00%
2018/10/05	2	33.13	0	0.00	33.00	2	1,608	0.12%
2018/10/02	1	34.40	0	0.00	34.70	1	1,569	0.06%
2018/10/01	2	33.63	1	34.60	34.50	1	1,556	0.06%
2018/09/25	5	34.50	0	0.00	34.85	5	1,500	0.33%
2018/09/21	3	34.35	0	0.00	34.20	3	1,501	0.20%
2018/09/17	2	35.15	1	35.35	35.05	1	1,474	0.07%
2018/09/14	3	35.33	1	35.60	35.70	2	1,486	0.13%
2018/09/13	2	35.00	0	0.00	35.00	2	1,483	0.13%
2018/09/12	1	35.10	1	35.35	34.75	0	1,492	0.00%
2018/09/11	3	34.70	1	35.60	35.60	2	1,507	0.13%
2018/09/10	3	34.75	2	34.70	34.50	1	1,524	0.07%
2018/09/07	13	38.42	1	37.00	38.00	12	1,481	0.81%
2018/09/06	7	39.88	4	39.93	39.60	3	1,456	0.21%
2018/09/05	0	0.00	3	41.83	41.60	-3	1,417	-0.21%
2018/09/04	1	41.60	0	0.00	41.65	1	1,429	0.07%
2018/09/03	1	41.70	0	0.00	41.40	1	1,451	0.07%
2018/08/31	3	41.50	1	41.50	41.50	2	1,462	0.14%
2018/08/30	1	42.05	0	0.00	41.80	1	1,473	0.07%
2018/08/29	1	42.40	2	42.33	42.60	-1	1,472	-0.07%
2018/08/28	2	41.85	1	41.80	41.65	1	1,483	0.07%
2018/08/27	0	0.00	1	41.50	41.45	-1	1,517	-0.07%
2018/08/24	1	41.05	2	40.90	41.05	-1	1,575	-0.06%
2018/08/23	1	41.35	0	0.00	41.30	1	1,601	0.06%
2018/08/22	3	42.33	0	0.00	41.65	3	1,622	0.18%
2018/08/16	0	0.00	10	42.00	41.70	-10	1,670	-0.60%
2018/08/15	1	41.80	0	0.00	42.05	1	1,684	0.06%
2018/08/13	5.5	42.74	2	43.20	42.65	3.5	1,765	0.20%
2018/08/10	4	44.26	1	44.95	44.00	3	1,787	0.17%
2018/08/09	2	44.38	1	44.50	44.35	1	1,779	0.06%
2018/08/08	1	46.40	3	46.45	46.15	-2	1,763	-0.11%
2018/08/07	0	0.00	5	45.85	45.70	-5	1,701	-0.29%
2018/08/06	1	45.20	0	0.00	45.10	1	1,687	0.06%
2018/08/03	0	0.00	10	45.12	45.35	-10	1,723	-0.58%
2018/08/02	3	44.58	0	0.00	44.10	3	1,814	0.17%
2018/08/01	0	0.00	6	44.94	44.80	-6	1,841	-0.33%
2018/07/31	2	42.70	7	43.35	44.00	-5	1,807	-0.28%
2018/07/30	2	42.40	0	0.00	42.40	2	1,816	0.11%
2018/07/27	3	42.42	0	0.00	42.40	3	1,853	0.16%
2018/07/26	5	42.82	0.4	43.00	42.70	4.6	1,906	0.24%
2018/07/25	11	44.09	0	0.00	43.45	11	1,903	0.58%
2018/07/24	0	0.00	5	45.00	45.05	-5	1,890	-0.26%
2018/07/20	0	0.00	1	45.00	44.35	-1	1,921	-0.05%
2018/07/19	0	0.00	7	45.19	45.05	-7	1,919	-0.36%
2018/07/17	0	0.00	8	44.20	44.00	-8	1,935	-0.41%
2018/07/13	0	0.00	9	43.74	43.80	-9	1,933	-0.47%
2018/07/04	2	41.80	0	0.00	42.75	2	1,945	0.10%
2018/07/02	0	0.00	1	42.80	42.80	-1	1,971	-0.05%
2018/06/27	3	42.55	0	0.00	42.20	3	1,984	0.15%
2018/06/21	8	42.74	3	42.88	42.70	5	1,985	0.25%
2018/06/20	4	43.16	1	43.30	42.75	3	2,007	0.15%
2018/06/19	3	44.52	0	0.00	44.55	3	1,983	0.15%
2018/06/15	0	0.00	3.2	46.54	46.40	-3.2	1,964	-0.16%
2018/06/14	1	46.15	0	0.00	45.70	1	1,953	0.05%
2018/06/13	1	45.20	8	45.60	45.80	-7	1,947	-0.36%
2018/06/12	1	44.55	0	0.00	44.50	1	1,950	0.05%
2018/06/11	6	44.42	0	0.00	44.50	6	1,981	0.30%
2018/06/07	0	0.00	3	46.45	46.05	-3	2,055	-0.15%
2018/06/06	3	46.23	1.2	46.02	46.20	1.8	2,048	0.09%
2018/06/05	1	45.85	11	46.24	45.75	-10	2,051	-0.49%
2018/06/04	3	46.80	0	0.00	46.65	3	2,044	0.15%
2018/06/01	1	44.75	26	45.75	46.00	-25	2,014	-1.24%
2018/05/31	2	44.43	0	0.00	45.10	2	1,973	0.10%
2018/05/30	2	44.13	0	0.00	44.30	2	1,959	0.10%
2018/05/29	1	44.10	0	0.00	43.80	1	1,955	0.05%
2018/05/28	1	44.10	0	0.00	44.80	1	1,949	0.05%
2018/05/25	9	44.89	1	45.55	44.30	8	1,957	0.41%
2018/05/24	3	45.15	2	45.28	45.00	1	1,947	0.05%
2018/05/23	5	45.09	0	0.00	44.60	5	1,941	0.26%
2018/05/22	1	45.75	0	0.00	45.65	1	1,928	0.05%
2018/05/21	3	45.15	7	45.59	45.90	-4	1,897	-0.21%
2018/05/18	1	45.00	18	44.98	45.00	-17	1,863	-0.91%
2018/05/17	208	44.06	0	0.00	44.00	208	1,840	11.30%	大買/鉅額交易
2018/05/16	12	44.46	0	0.00	44.10	12	1,844	0.65%
2018/05/15	7	43.96	4	44.60	44.50	3	1,858	0.16%
2018/05/14	8	43.37	1	43.85	43.65	7	1,945	0.36%
2018/05/11	5	43.85	9	44.07	43.35	-4	1,951	-0.20%
2018/05/10	22	43.33	46	42.78	43.60	-24	1,905	-1.26%
2018/05/09	16	41.28	18	41.19	41.10	-2	1,795	-0.11%
2018/05/08	4	40.30	0	0.00	40.20	4	1,795	0.22%
2018/05/07	19	40.32	1	41.25	40.15	18	1,806	1.00%
2018/05/04	5	40.86	2	41.15	40.70	3	1,795	0.17%
2018/05/03	13	40.15	0	0.00	39.95	13	1,790	0.73%
2018/04/27	2	39.00	0	0.00	38.55	2	1,996	0.10%
2018/04/26	6	39.03	0	0.00	38.75	6	2,040	0.29%
2018/04/25	1	39.70	0	0.00	40.15	1	2,124	0.05%
2018/04/24	2.1	41.06	0	0.00	40.30	2.1	2,174	0.09%
2018/04/23	1	42.10	1	43.40	42.10	0	2,218	0.00%
2018/04/19	0	0.00	1	43.30	43.05	-1	2,343	-0.04%
2018/04/18	1	42.65	1	43.45	42.20	0	2,383	0.00%
2018/04/17	0.1	42.00	0	0.00	41.70	0.1	2,474	0.00%
2018/04/13	1	43.20	1	43.95	42.75	0	2,592	0.00%
2018/04/09	1.1	42.79	0	0.00	41.70	1.1	3,062	0.04%
2018/04/03	11	43.01	0	0.00	42.95	11	3,255	0.34%
2018/04/02	0	0.00	1	44.20	43.90	-1	3,429	-0.03%
2018/03/30	1	43.60	0	0.00	43.45	1	4,012	0.02%
2018/03/29	5	43.10	0	0.00	42.90	5	4,224	0.12%
2018/03/28	7.1	43.47	0	0.00	43.20	7.1	4,628	0.15%
2018/03/26	3	43.40	0	0.00	43.30	3	5,169	0.06%
2018/03/23	8	43.48	1	43.45	43.50	7	5,274	0.13%
2018/03/20	4	45.93	0	0.00	45.75	4	5,295	0.08%
2018/03/16	1	47.00	0	0.00	46.65	1	5,316	0.02%
2018/03/15	4	47.20	0	0.00	47.15	4	5,304	0.08%
2018/03/14	4	46.59	3	47.85	48.05	1	5,282	0.02%
2018/03/13	5	45.20	0	0.00	45.30	5	5,208	0.10%
2018/03/06	2.1	45.73	0	0.00	45.70	2.1	5,480	0.04%
2018/03/02	0	0.00	2	47.10	46.70	-2	5,729	-0.03%
2018/02/27	2	48.45	0	0.00	48.80	2	5,792	0.03%
2018/02/26	1.1	47.40	0	0.00	47.30	1.1	5,848	0.02%
2018/02/23	0.1	48.30	0	0.00	48.10	0.1	5,919	0.00%
2018/02/12	0.1	45.75	0	0.00	45.75	0.1	5,920	0.00%
2018/02/07	0	0.00	3	48.30	47.50	-3	5,854	-0.05%
2018/02/06	8	45.95	0	0.00	45.45	8	5,802	0.14%
2018/02/05	7.1	50.77	1	50.20	50.40	6.1	5,682	0.11%
2018/02/02	0	0.00	5	53.00	52.60	-5	5,639	-0.09%
2018/01/31	2	53.10	5	53.20	53.10	-3	5,662	-0.05%
2018/01/30	0	0.00	2.1	52.50	52.00	-2.1	5,664	-0.04%
2018/01/29	2	52.50	0	0.00	52.50	2	5,647	0.04%
2018/01/26	0	0.00	2	51.80	52.00	-2	5,631	-0.04%
2018/01/25	5	51.40	2	51.20	51.50	3	5,601	0.05%
2018/01/22	0	0.00	1	54.40	55.50	-1	5,397	-0.02%
2018/01/19	1	54.90	1	54.00	54.80	0	5,567	0.00%
2018/01/18	0	0.00	1	56.30	55.80	-1	5,535	-0.02%
2018/01/17	4	56.23	4	56.70	56.50	0	5,508	0.00%
2018/01/16	1	57.70	0.1	58.50	58.50	0.9	5,500	0.02%
2018/01/11	7	57.10	2	56.60	56.70	5	5,356	0.09%
2018/01/10	0	0.00	3	58.40	58.60	-3	5,262	-0.06%
2018/01/09	1	59.00	1	60.10	60.20	0	5,217	0.00%
2018/01/08	3	59.37	15	60.19	59.10	-12	5,159	-0.23%
2018/01/05	13	62.52	0	0.00	62.10	13	5,055	0.26%
2018/01/04	0	0.00	2	62.70	63.50	-2	4,963	-0.04%
2018/01/03	3	63.73	0	0.00	63.40	3	4,910	0.06%
2018/01/02	2	62.85	13.1	62.97	63.90	-11.1	4,777	-0.23%