台虹 (8039)-元大-古亭券商分點個股進出

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(已收盤)

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-古亭券商分點個股進出

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-古亭券商分點個股進出
元大-古亭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
2024/11/20	0	0.00	10	47.64	47.65	-10	8,182	-0.12%
2024/11/19	12	48.35	0	0.00	48.45	12	8,182	0.15%
2024/11/13	5	49.26	0	0.00	49.15	5	8,162	0.06%
2024/11/12	0	0.00	12	48.80	48.80	-12	8,164	-0.15%
2024/11/08	3	51.40	3	50.37	50.30	0	8,133	0.00%
2024/11/07	3	52.30	4	51.60	52.30	-1	8,099	-0.01%
2024/11/05	0	0.00	2	51.50	51.50	-2	8,073	-0.02%
2024/10/29	0	0.00	4	53.90	54.30	-4	8,176	-0.05%
2024/10/28	1	54.60	0	0.00	54.90	1	8,182	0.01%
2024/10/25	1	55.70	0	0.00	55.90	1	8,164	0.01%
2024/10/24	2	55.90	0	0.00	56.10	2	8,181	0.02%
2024/10/22	0	0.00	20	57.82	57.00	-20	8,172	-0.24%
2024/10/21	26	57.25	8.5	57.05	57.90	17.5	8,113	0.22%
2024/10/18	6	55.00	0	0.00	54.60	6	8,044	0.07%
2024/10/16	10	55.15	27	55.07	55.10	-17	8,058	-0.21%
2024/10/15	1	55.40	0	0.00	54.30	1	8,049	0.01%
2024/10/11	0	0.00	1	54.60	55.00	-1	8,024	-0.01%
2024/10/09	0	0.00	18	55.43	55.30	-18	8,011	-0.22%
2024/10/08	5	57.20	11	57.51	56.60	-6	7,974	-0.08%
2024/10/07	13	60.54	10.5	60.50	59.80	2.5	7,894	0.03%
2024/10/04	31	62.69	3	61.27	61.20	28	7,849	0.36%
2024/10/01	1	61.20	3	61.13	61.00	-2	7,691	-0.03%
2024/09/30	0	0.00	0.1	60.20	59.90	-0.1	7,645	0.00%
2024/09/27	15	61.89	14	61.96	61.30	1	7,626	0.01%
2024/09/26	0	0.00	1	60.00	59.90	-1	7,495	-0.01%
2024/09/23	4	61.85	6	61.50	61.20	-2	7,301	-0.03%
2024/09/20	5.1	63.69	2	62.80	62.40	3.1	7,277	0.04%
2024/09/19	12	63.73	0	0.00	64.20	12	7,245	0.17%
2024/09/18	4.2	64.41	0	0.00	62.20	4.2	7,173	0.06%
2024/09/16	11.1	65.07	0	0.00	65.20	11.1	7,120	0.16%
2024/09/13	32.7	68.29	9	67.57	68.00	23.7	7,033	0.34%
2024/09/12	0	68.30	0	0.00	68.90	0	6,719	0.00%
2024/09/11	1	63.60	6	63.60	64.00	-5	6,677	-0.07%
2024/09/10	1	62.90	0	0.00	63.00	1	6,842	0.01%
2024/09/05	3.1	67.45	0	0.00	66.50	3.1	7,056	0.04%
2024/09/04	0	0.00	1	66.10	67.00	-1	6,993	-0.01%
2024/09/03	1	70.40	1	69.30	69.20	0	6,974	0.00%
2024/09/02	8	69.30	0	69.60	69.20	8	7,021	0.11%
2024/08/30	0	68.80	1.4	68.83	68.60	-1.3	6,972	-0.02%
2024/08/29	36.1	69.82	24.1	70.63	70.10	12	6,895	0.17%
2024/08/28	56.8	70.87	53.4	70.46	70.10	3.4	6,491	0.05%
2024/08/27	30.9	69.97	56.7	70.06	72.70	-25.8	5,776	-0.45%
2024/08/26	21.5	66.50	20.7	67.35	66.10	0.8	4,644	0.02%
2024/08/23	2	59.65	23	62.12	62.20	-21	3,851	-0.55%
2024/08/22	11	53.50	1	53.50	56.60	10	3,321	0.30%
2024/08/19	1	51.20	0	0.00	51.10	1	3,180	0.03%
2024/08/16	3	51.80	0	0.00	51.50	3	3,208	0.09%
2024/08/15	1	50.20	1	50.40	50.50	0	3,182	0.00%
2024/08/08	0	0.00	0.4	49.20	48.60	-0.4	3,166	-0.01%
2024/08/01	0	0.00	0	55.80	55.20	0	3,175	0.00%
2024/07/30	0	0.00	5	55.00	55.80	-5	3,129	-0.16%
2024/07/26	0	0.00	5	55.00	54.80	-5	3,127	-0.16%
2024/07/23	10	54.57	0	0.00	54.40	10	3,185	0.31%
2024/07/22	0	0.00	14	58.73	58.60	-14	3,192	-0.44%
2024/07/19	12	60.85	0	0.00	60.30	12	3,242	0.37%
2024/07/18	2	62.00	0	0.00	62.40	2	3,208	0.06%
2024/07/17	2	62.00	0	0.00	62.40	2	3,171	0.06%
2024/07/12	0	0.00	1	61.00	61.10	-1	3,090	-0.03%
2024/07/10	1	60.60	1	60.40	60.60	0	3,059	0.00%
2024/07/09	0	0.00	4	61.15	61.30	-4	3,024	-0.13%
2024/07/08	3.4	63.72	0.4	64.19	63.10	3	2,949	0.10%
2024/07/05	2.7	62.23	15.8	62.67	62.50	-13	2,839	-0.46%
2024/07/02	1	58.10	0	0.00	58.00	1	2,658	0.04%
2024/07/01	1	58.60	0	0.00	58.50	1	2,639	0.04%
2024/06/27	2	57.50	2	57.90	57.80	0	2,613	0.00%
2024/06/26	0	0.00	0	59.30	58.50	0	2,591	0.00%
2024/06/24	2	59.00	3	58.80	58.50	-1	2,501	-0.04%
2024/06/21	2.3	59.58	7.3	58.69	58.30	-5	2,453	-0.20%
2024/06/20	3	58.97	0	0.00	58.80	3	2,288	0.13%
2024/06/19	0	0.00	12	58.57	58.30	-12	2,193	-0.55%
2024/06/18	2	58.50	0	0.00	57.70	2	2,096	0.10%
2024/06/17	6.1	59.17	11.1	59.02	58.60	-5	2,026	-0.25%
2024/06/14	0	0.00	0.1	58.40	57.60	-0.1	1,828	-0.01%
2024/06/13	10.7	58.79	8.7	58.29	58.90	2	1,751	0.11%
2024/06/12	1.7	56.23	0.8	55.85	56.70	1	1,502	0.06%
2024/06/11	1	53.90	0	0.00	55.00	1	1,423	0.07%
2024/06/07	0.2	54.80	1.2	54.61	54.00	-1	1,392	-0.07%
2024/06/04	1	51.90	1	52.20	52.20	0	1,219	0.00%
2024/05/30	0	0.00	1	52.10	52.30	-1	1,215	-0.08%
2024/05/29	0	0.00	1	53.20	53.20	-1	1,205	-0.08%
2024/05/28	1	55.10	0	0.00	53.70	1	1,198	0.08%
2024/05/27	0.5	54.22	0.5	54.22	54.40	0	1,181	0.00%
2024/05/22	2	52.51	1.8	53.29	53.90	0.2	1,149	0.02%
2024/05/20	0	0.00	5	51.44	52.30	-5	1,153	-0.43%
2024/05/17	0	0.00	2	51.50	51.60	-2	1,155	-0.17%
2024/05/16	0	0.00	1	52.10	52.10	-1	1,166	-0.09%
2024/05/15	0	0.00	11	51.52	51.40	-11	1,156	-0.95%
2024/05/14	0	0.00	10	51.50	51.30	-10	1,160	-0.86%
2024/05/13	0	0.00	1	52.40	52.30	-1	1,157	-0.09%
2024/05/10	0	50.90	30	50.95	51.20	-30	1,139	-2.63%
2024/05/08	0.7	53.16	0.8	53.10	53.30	-0.1	1,092	-0.01%
2024/05/07	1.2	52.70	0.2	52.70	53.20	1	1,034	0.09%
2024/04/30	0.2	51.90	0.2	51.89	51.50	0	949	0.00%
2024/04/29	0.7	52.15	1.7	52.38	52.50	-1	932	-0.11%
2024/04/26	0.1	50.50	0	0.00	49.65	0.1	857	0.01%
2024/04/25	1.3	50.12	0.2	50.14	50.50	1.1	828	0.13%
2024/04/17	11	48.68	0	0.00	48.75	11	787	1.40%
2024/04/16	0	0.00	2	46.85	47.05	-2	779	-0.26%
2024/04/09	0	0.00	2	48.60	48.00	-2	867	-0.23%
2024/04/08	5	47.16	0	0.00	47.60	5	864	0.58%
2024/04/01	1	46.20	0	0.00	46.30	1	1,209	0.08%
2024/03/28	4	46.54	0	0.00	46.60	4	1,371	0.29%
2024/03/26	0	45.65	0	0.00	45.50	0	1,356	0.00%
2024/03/06	2	46.30	0	0.00	46.55	2	1,321	0.15%
2024/03/01	2	45.50	0	0.00	45.30	2	1,288	0.16%
2024/02/22	0	0.00	8	46.80	46.70	-8	1,239	-0.65%
2024/02/20	0	0.00	0.5	49.05	49.00	-0.5	1,182	-0.04%
2024/02/15	1	48.85	0	0.00	48.80	1	1,142	0.09%
2024/02/01	0	0.00	2	48.35	47.95	-2	1,112	-0.18%
2024/01/31	0	0.00	0	48.30	48.25	0	1,104	0.00%
2024/01/30	0	0.00	0.5	48.00	48.20	-0.5	1,093	-0.05%
2024/01/23	0	0.00	3	48.35	48.40	-3	1,078	-0.28%
2024/01/15	0	0.00	0.5	47.54	47.85	-0.5	1,022	-0.05%
2024/01/10	2	46.25	0	0.00	46.05	2	986	0.20%
2024/01/09	4	46.53	1	46.90	47.00	3	975	0.31%
2024/01/08	0	0.00	1	46.30	46.05	-1	941	-0.11%
2024/01/05	1	46.80	0	0.00	46.35	1	922	0.11%
2024/01/04	0	46.60	1	46.45	46.30	-1	898	-0.11%
2024/01/02	2	48.45	2	48.30	48.50	0	849	0.00%
2023/12/29	10	49.20	0.5	49.55	49.05	9.5	824	1.15%
2023/12/28	3.1	49.94	3.3	49.66	49.90	-0.2	779	-0.03%
2023/12/27	4.6	49.90	10	49.71	50.80	-5.4	683	-0.80%
2023/12/26	3.4	47.77	12.3	47.49	47.10	-8.9	453	-1.97%
2023/12/25	0.2	44.83	0.2	44.53	45.00	0	309	0.00%
2023/12/21	0.1	43.40	0	0.00	43.25	0.1	289	0.03%
2023/12/15	2	43.50	0	0.00	43.40	2	293	0.68%
2023/12/12	5	42.65	0	0.00	42.55	5	290	1.72%
2023/12/08	4	42.80	0	0.00	42.65	4	294	1.36%
2023/12/05	3	43.00	0	0.00	42.95	3	308	0.97%
2023/12/04	0	0.00	2	43.05	43.10	-2	319	-0.63%
2023/11/28	3	42.65	0	0.00	42.70	3	342	0.88%
2023/11/17	2	42.00	0	0.00	42.05	2	383	0.52%
2023/11/15	2	42.05	0	0.00	42.15	2	397	0.50%
2023/11/07	1	41.95	0	0.00	41.85	1	415	0.24%
2023/10/20	1	40.70	0	0.00	41.15	1	391	0.26%
2023/10/02	0	0.00	0	42.85	42.90	0	375	0.00%
2023/09/22	1	42.55	0	0.00	42.70	1	379	0.26%
2023/09/12	0	0.00	0.2	44.17	44.15	-0.2	351	-0.04%
2023/09/08	0	44.95	0	0.00	44.00	0	350	0.00%
2023/09/07	0.1	44.88	0	0.00	44.60	0.1	343	0.03%
2023/09/06	0.2	44.25	0	0.00	44.35	0.2	332	0.05%
2023/09/05	0.1	44.30	0	0.00	44.20	0.1	328	0.03%
2023/09/04	0.1	44.05	0	0.00	44.05	0.1	323	0.03%
2023/07/18	0	0.00	16	42.63	42.90	-16	198	-8.06%
2023/07/17	0	0.00	10	41.90	42.15	-10	194	-5.14%
2023/07/14	0	0.00	4	42.00	42.00	-4	196	-2.04%
2023/07/13	0	0.00	11	41.70	41.70	-11	194	-5.66%
2023/07/07	0	0.00	10	41.50	41.40	-10	192	-5.18%
2023/07/06	0	44.00	10.7	44.10	44.10	-10.7	187	-5.69%
2023/07/05	0	0.00	2	43.75	43.80	-2	175	-1.14%
2023/06/26	0	0.00	0	43.85	43.70	0	167	0.00%
2023/06/21	0.4	43.50	0	0.00	43.60	0.4	167	0.24%
2023/06/14	0	0.00	1	42.90	42.75	-1	156	-0.64%
2023/06/13	0	42.60	0	0.00	42.50	0	159	0.03%
2023/06/09	2	42.60	0	0.00	42.50	2	162	1.23%
2023/06/08	0.1	42.65	0	0.00	42.65	0.1	166	0.06%
2023/06/06	2	42.70	0	0.00	42.70	2	173	1.16%
2023/06/05	3	42.25	0	0.00	42.25	3	172	1.73%
2023/05/29	6	42.25	0	0.00	42.35	6	167	3.59%
2023/05/25	0	0.00	10	42.50	42.50	-10	167	-5.99%
2023/05/23	6	42.15	0	0.00	42.35	6	168	3.57%
2023/05/19	6	42.20	0	0.00	42.30	6	167	3.58%
2023/05/09	0.2	41.60	0	0.00	41.70	0.2	163	0.14%
2023/04/25	6	41.60	0	0.00	41.95	6	150	4.00%
2023/04/20	0.3	42.50	0	0.00	42.20	0.3	141	0.21%
2023/03/29	0.2	42.60	0	0.00	42.50	0.2	137	0.13%
2023/03/09	0.1	43.05	0	0.00	42.90	0.1	123	0.08%
2023/03/08	0	43.00	0	0.00	43.85	0	118	0.00%
2023/03/03	0	42.65	1	42.55	42.55	-1	106	-0.94%
2023/03/01	0	42.80	0	0.00	42.55	0	108	0.00%
2022/12/22	0	41.75	0	0.00	41.25	0	215	0.00%
2022/11/29	1	41.80	0	0.00	42.10	1	229	0.44%
2022/11/04	0	41.05	0	0.00	41.25	0	232	0.00%
2022/11/02	10	40.95	0	0.00	40.80	10	230	4.35%
2022/10/26	0	0.00	10	40.08	40.00	-10	221	-4.51%
2022/10/25	0	39.40	0	0.00	39.00	0	217	0.02%
2022/10/24	0	0.00	10	38.60	38.55	-10	212	-4.70%
2022/10/20	0.1	37.00	0	0.00	36.90	0.1	211	0.05%
2022/09/21	1	40.75	0	0.00	40.70	1	257	0.39%
2022/07/20	6	40.90	0	0.00	40.70	6	267	2.24%
2022/07/15	0	0.00	12	43.00	43.30	-12	251	-4.77%
2022/07/12	2	41.18	0	0.00	41.25	2	243	0.82%
2022/07/11	8	40.98	0	0.00	42.00	8	244	3.27%
2022/07/08	1	41.70	0	0.00	41.65	1	240	0.42%
2022/07/06	0.5	42.70	0	0.00	41.75	0.5	233	0.20%
2022/06/17	1	45.70	0	0.00	45.40	1	232	0.43%
2022/06/15	0	0.00	1	46.05	46.70	-1	237	-0.42%
2022/06/14	1	45.75	0	0.00	45.70	1	238	0.42%
2022/05/31	0	47.10	0	0.00	47.30	0	319	0.00%
2022/05/30	0	0.00	3	47.30	47.05	-3	321	-0.93%
2022/05/20	0	0.00	1	46.45	46.90	-1	364	-0.27%
2022/05/09	0	44.30	0	0.00	44.20	0	416	0.00%
2022/04/29	0	44.15	17	43.79	43.80	-17	433	-3.92%
2022/04/11	0.1	44.30	0	0.00	44.75	0.1	465	0.02%
2022/03/21	11	44.77	0	0.00	45.25	11	491	2.24%
2022/03/15	1	43.80	0	0.00	43.90	1	485	0.21%
2022/03/14	6	43.90	0	0.00	43.90	6	475	1.26%
2022/03/08	0.1	44.80	0	0.00	45.15	0.1	461	0.03%
2022/02/25	2	45.60	0	0.00	45.70	2	472	0.42%
2022/02/22	1	46.20	0	0.00	46.10	1	453	0.22%
2022/02/18	0	0.00	1	46.35	46.10	-1	407	-0.25%
2022/02/15	2	46.05	0	0.00	45.95	2	398	0.50%
2022/02/14	1	46.30	0	0.00	46.30	1	391	0.26%
2022/01/18	0	0.00	1	47.35	47.20	-1	450	-0.22%
2022/01/14	1	46.35	0	0.00	46.25	1	444	0.23%
2022/01/07	2	47.15	2	47.43	47.20	0	464	0.00%
2022/01/06	0	0.00	1	47.20	47.15	-1	463	-0.22%
2022/01/05	1	46.95	2	46.98	46.95	-1	463	-0.22%
2022/01/04	4	47.40	0	0.00	47.15	4	464	0.86%
2022/01/03	5	47.90	0	0.00	47.65	5	462	1.08%
2021/12/21	1	45.60	1	45.80	46.00	0	469	0.00%
2021/12/14	1	46.60	0	0.00	46.50	1	479	0.21%
2021/12/07	0	0.00	1	46.95	46.70	-1	490	-0.20%
2021/11/09	1	44.80	0	0.00	45.05	1	678	0.15%
2021/11/08	0.3	45.30	0	0.00	45.20	0.3	714	0.04%
2021/10/29	0	0.00	1	47.60	47.65	-1	754	-0.13%
2021/10/20	0	0.00	2	46.83	46.95	-2	1,054	-0.19%
2021/10/13	1	44.80	1	44.95	44.95	0	1,151	0.00%
2021/10/12	4	45.50	0	0.00	45.50	4	1,187	0.34%
2021/10/07	0	0.00	1	45.45	45.65	-1	1,543	-0.06%
2021/10/06	3	44.50	0	0.00	44.40	3	1,574	0.19%
2021/10/01	1.2	44.96	0	0.00	44.95	1.2	1,620	0.07%
2021/09/30	5	46.00	0	0.00	46.25	5	1,626	0.31%
2021/09/29	17	46.29	0	0.00	46.20	17	1,647	1.03%
2021/09/28	5	46.90	0	0.00	47.00	5	1,674	0.30%
2021/09/27	5	47.00	0	0.00	47.10	5	1,697	0.29%
2021/09/24	0	0.00	2	47.35	47.05	-2	1,718	-0.12%
2021/09/22	2.2	46.63	0	0.00	46.40	2.2	1,756	0.13%
2021/09/03	5	48.80	0	0.00	48.80	5	1,927	0.26%
2021/09/01	0	0.00	0	49.40	49.60	0	1,928	0.00%
2021/08/31	10	48.55	0	0.00	48.00	10	1,917	0.52%
2021/08/30	1	48.45	5	48.40	48.45	-4	1,909	-0.21%
2021/08/27	0.2	48.35	0	0.00	48.10	0.2	1,911	0.01%
2021/08/26	10.3	48.49	0	0.00	47.95	10.3	1,917	0.54%
2021/08/20	6	46.80	0	0.00	46.45	6	1,924	0.31%
2021/08/17	1	47.95	0	0.00	47.95	1	1,882	0.05%
2021/08/16	1	48.70	0	0.00	49.10	1	1,862	0.05%
2021/08/13	22	49.67	0	0.00	49.20	22	1,846	1.19%
2021/08/12	1	52.70	0	0.00	52.80	1	1,831	0.05%
2021/08/11	0	0.00	1	53.00	53.00	-1	1,811	-0.06%
2021/08/10	2	53.60	0	0.00	53.70	2	1,811	0.11%
2021/08/09	0.3	55.07	0	0.00	54.20	0.3	1,833	0.02%
2021/08/05	1	54.80	0	0.00	54.40	1	1,894	0.05%
2021/08/03	0.3	54.00	0	0.00	53.90	0.3	1,950	0.02%
2021/07/30	2	56.15	0	0.00	55.60	2	1,922	0.10%
2021/07/29	0	0.00	1	57.80	57.50	-1	1,920	-0.05%
2021/07/28	3	56.33	4	56.05	57.30	-1	1,926	-0.05%
2021/07/27	2	57.55	2	57.80	57.50	0	1,949	0.00%
2021/07/22	2	54.40	2	54.70	54.80	0	2,010	0.00%
2021/07/20	2	54.05	6	53.68	53.60	-4	2,095	-0.19%
2021/07/19	2	55.45	0	0.00	55.00	2	2,088	0.10%
2021/07/16	1	56.40	1	56.90	56.00	0	2,095	0.00%
2021/07/15	7	57.89	2	57.15	56.40	5	2,098	0.24%
2021/07/14	1	58.20	1	57.00	58.90	0	1,918	0.00%
2021/07/13	0	0.00	1	55.30	55.40	-1	1,794	-0.06%
2021/07/09	0	0.00	36	54.79	55.60	-36	1,752	-2.05%
2021/07/07	1	54.90	1	55.10	55.10	0	1,764	0.00%
2021/07/05	1	54.50	1	54.60	54.70	0	1,772	0.00%
2021/07/01	0	0.00	1	53.90	53.40	-1	1,802	-0.06%
2021/06/30	1	52.90	0	0.00	53.50	1	1,798	0.06%
2021/06/29	1	54.20	0	0.00	53.80	1	1,799	0.06%
2021/06/28	0	0.00	2	53.50	53.50	-2	1,819	-0.11%
2021/06/23	3	51.80	1	51.80	52.00	2	1,781	0.11%
2021/06/17	3	50.70	2	50.90	51.10	1	1,749	0.06%
2021/06/10	10	49.00	0	0.00	49.00	10	1,736	0.58%
2021/05/20	3	46.05	0	0.00	45.20	3	2,047	0.15%
2021/05/12	3.7	47.94	0	0.00	45.75	3.7	1,925	0.19%
2021/05/05	1	51.20	0	0.00	50.70	1	1,787	0.06%
2021/05/03	25	54.48	0	0.00	53.20	25	1,696	1.47%
2021/04/28	1	56.60	1	56.50	57.30	0	1,549	0.00%
2021/04/27	0	0.00	25	55.80	57.00	-25	1,527	-1.64%
2021/04/26	8	56.35	1	56.30	55.80	7	1,482	0.47%
2021/04/23	0	0.00	2	55.00	54.90	-2	1,435	-0.14%
2021/04/22	11	55.17	3	55.30	53.60	8	1,456	0.55%
2021/04/21	12	54.93	0.4	55.25	55.20	11.6	1,430	0.81%
2021/04/20	16	54.91	0	0.00	54.50	16	1,395	1.15%
2021/04/15	0	0.00	0.1	52.10	52.50	-0.1	1,365	-0.01%
2021/04/09	3	54.50	12	54.50	54.50	-9	1,376	-0.65%
2021/04/08	1	55.00	0	0.00	54.90	1	1,348	0.07%
2021/04/06	0	0.00	4	52.95	52.80	-4	1,270	-0.31%
2021/03/25	1	52.10	0	0.00	52.00	1	1,247	0.08%
2021/03/24	2	52.90	0	0.00	52.20	2	1,248	0.16%
2021/03/19	0	0.00	1	51.70	52.00	-1	1,237	-0.08%
2021/03/11	5	50.26	0	0.00	51.00	5	1,220	0.41%
2021/03/10	2	50.45	0	0.00	50.30	2	1,194	0.17%
2021/03/09	10	50.00	0	0.00	50.40	10	1,179	0.85%
2021/03/05	0.2	51.40	0	0.00	51.50	0.2	1,130	0.02%
2021/03/02	2	51.85	0	0.00	51.80	2	1,178	0.17%
2021/02/26	6.2	51.92	0	0.00	52.10	6.2	1,193	0.52%
2021/02/25	15.1	52.90	0	0.00	52.90	15.1	1,242	1.21%
2021/02/23	0	52.60	0	0.00	52.90	0	1,231	0.00%
2021/01/28	0	0.00	0.6	54.25	53.90	-0.6	1,522	-0.04%
2021/01/20	0.3	52.50	1	52.30	51.80	-0.7	1,626	-0.04%
2021/01/19	1.3	53.35	0	0.00	53.70	1.3	1,610	0.08%
2021/01/18	0	0.00	2	53.00	53.20	-2	1,605	-0.12%
2021/01/15	2	54.50	0	0.00	54.10	2	1,587	0.13%
2021/01/12	2	54.20	0	0.00	53.80	2	1,553	0.13%
2021/01/07	2	56.10	0	0.00	55.60	2	1,538	0.13%
2021/01/06	2	55.40	0	0.00	55.10	2	1,514	0.13%
2021/01/04	1	55.10	0	0.00	54.80	1	1,476	0.07%
2020/12/24	2	54.90	0	0.00	54.70	2	1,478	0.14%
2020/12/18	0	0.00	2	55.00	54.80	-2	1,469	-0.14%
2020/12/09	0	0.00	1	55.20	56.00	-1	1,485	-0.07%
2020/12/08	0.2	54.40	0	0.00	54.70	0.2	1,469	0.01%
2020/11/27	1	56.30	7	56.30	56.30	-6	1,440	-0.42%
2020/11/26	1	57.70	0	0.00	57.90	1	1,393	0.07%
2020/11/24	0	0.00	2	57.65	55.20	-2	1,323	-0.15%
2020/11/20	7	56.36	6	56.90	56.50	1	1,278	0.08%
2020/11/17	0	0.00	5	56.00	55.90	-5	1,233	-0.41%
2020/11/16	5	56.50	0	0.00	56.40	5	1,285	0.39%
2020/11/12	0	0.00	3	55.63	55.00	-3	1,330	-0.23%
2020/11/11	0	0.00	1	55.30	55.30	-1	1,417	-0.07%
2020/11/10	0	0.00	1	54.40	54.10	-1	1,414	-0.07%
2020/11/03	0	0.00	1	52.30	52.70	-1	1,638	-0.06%
2020/10/26	0	0.00	2	50.50	50.50	-2	1,807	-0.11%
2020/10/06	2	50.80	0	0.00	50.50	2	2,744	0.07%
2020/09/28	0	0.00	1	49.25	49.00	-1	3,160	-0.03%
2020/09/22	1	50.20	1	50.10	50.10	0	3,321	0.00%
2020/09/15	0	0.00	0.3	51.70	51.80	-0.3	3,358	-0.01%
2020/09/09	0	0.00	1	51.70	51.90	-1	3,406	-0.03%
2020/09/07	6	50.60	0	0.00	50.20	6	3,419	0.18%
2020/09/02	0	0.00	1	52.00	51.80	-1	3,422	-0.03%
2020/09/01	1	51.00	0	0.00	51.40	1	3,474	0.03%
2020/08/25	1	52.50	0	0.00	52.10	1	3,516	0.03%
2020/08/24	1	51.80	0	0.00	52.20	1	3,516	0.03%
2020/08/20	0	0.00	3	51.63	50.50	-3	3,527	-0.09%
2020/08/19	19	54.37	2	54.50	53.90	17	3,463	0.49%
2020/08/18	2	55.00	0	0.00	56.70	2	3,414	0.06%
2020/08/17	5	56.66	21	55.93	57.00	-16	3,336	-0.48%
2020/08/13	0	0.00	12	54.20	54.30	-12	3,181	-0.38%
2020/08/06	2	53.35	1	53.90	53.70	1	2,945	0.03%
2020/08/05	0	0.00	2	51.70	51.50	-2	2,844	-0.07%
2020/07/28	0	0.00	3	50.93	51.10	-3	2,907	-0.10%
2020/07/27	0	0.00	20	52.50	52.50	-20	2,887	-0.69%
2020/07/24	1	53.40	30	53.56	52.70	-29	2,897	-1.00%
2020/07/23	1	55.60	1	55.80	55.40	0	2,847	0.00%
2020/07/22	12	56.57	11	56.18	56.30	1	2,817	0.04%
2020/07/21	33	55.46	10	55.80	56.50	23	2,727	0.84%
2020/07/17	5	52.90	5	51.10	50.60	0	2,475	0.00%
2020/07/15	10	54.30	1	54.40	53.00	9	2,559	0.35%
2020/07/14	4	55.75	21.2	55.61	55.30	-17.2	2,559	-0.67%
2020/07/13	7	55.24	1	56.00	55.70	6	2,498	0.24%
2020/07/10	15	53.83	5	53.90	53.90	10	2,402	0.42%
2020/07/09	1	53.40	0	0.00	53.70	1	2,302	0.04%
2020/07/08	1	53.90	3	52.67	53.30	-2	2,217	-0.09%
2020/07/06	1	49.10	0	0.00	49.65	1	2,006	0.05%
2020/07/03	0	0.00	1	50.60	50.60	-1	1,985	-0.05%
2020/07/02	0	0.00	6	49.65	49.75	-6	1,963	-0.31%
2020/07/01	0	0.00	1	49.35	48.90	-1	1,941	-0.05%
2020/06/22	14	48.10	2	48.05	48.00	12	1,910	0.63%
2020/06/18	0	0.00	2	47.88	47.80	-2	1,949	-0.10%
2020/06/17	0	0.00	1	47.00	46.60	-1	1,938	-0.05%
2020/06/12	2	44.98	2	46.00	45.90	0	2,102	0.00%
2020/06/11	0	0.00	3	46.80	46.45	-3	2,137	-0.14%
2020/06/10	1	46.60	0	0.00	47.00	1	2,175	0.05%
2020/06/08	6	46.97	10	46.85	46.80	-4	2,309	-0.17%
2020/06/03	2	47.20	0	0.00	47.40	2	2,368	0.08%
2020/05/22	1	46.20	0	0.00	46.10	1	2,820	0.04%
2020/05/18	6	46.40	0	0.00	46.45	6	2,944	0.20%
2020/05/14	0	0.00	3	49.15	48.05	-3	3,098	-0.10%
2020/05/11	2	49.40	0	0.00	49.40	2	3,181	0.06%
2020/05/07	0	0.00	1	48.90	48.05	-1	3,155	-0.03%
2020/05/05	5	47.81	6	47.32	47.05	-1	3,154	-0.03%
2020/04/30	1	46.90	1	47.25	46.75	0	3,201	0.00%
2020/04/22	2	44.55	0	0.00	45.30	2	3,348	0.06%
2020/04/21	10	45.65	2	44.95	45.10	8	3,371	0.24%
2020/04/20	0	0.00	1	47.60	47.60	-1	3,343	-0.03%
2020/04/13	0	0.00	2	45.00	44.65	-2	3,433	-0.06%
2020/04/09	0	0.00	3	45.30	45.30	-3	3,689	-0.08%
2020/04/07	0	0.00	2	45.40	45.55	-2	3,776	-0.05%
2020/03/30	1	42.05	15	42.20	42.20	-14	3,962	-0.35%
2020/03/27	0	0.00	1	43.70	41.55	-1	4,000	-0.02%
2020/03/26	3	42.18	0	0.00	42.45	3	3,975	0.08%
2020/03/20	0	0.00	1	39.00	38.50	-1	3,885	-0.03%
2020/03/19	1	35.80	0	0.00	35.60	1	3,858	0.03%
2020/03/17	5	40.95	2	41.15	41.00	3	3,789	0.08%
2020/03/13	3	42.98	0	0.00	44.30	3	3,806	0.08%
2020/03/12	1	45.80	0	0.00	46.90	1	3,729	0.03%
2020/03/10	1	50.10	3	50.87	51.40	-2	3,683	-0.05%
2020/03/09	2	50.35	0	0.00	49.25	2	3,629	0.06%
2020/03/06	0	0.00	11	52.09	52.20	-11	3,593	-0.31%
2020/03/05	0	0.00	15	51.79	51.40	-15	3,579	-0.42%
2020/03/03	7	50.50	4	50.80	51.30	3	3,653	0.08%
2020/03/02	1	48.30	2	48.23	48.15	-1	3,540	-0.03%
2020/02/27	5	48.10	18	48.05	47.00	-13	3,462	-0.38%
2020/02/24	0	0.00	3	46.97	46.90	-3	3,344	-0.09%
2020/02/21	2	46.75	0	0.00	47.00	2	3,341	0.06%
2020/02/20	11	46.89	27	46.75	47.30	-16	3,318	-0.48%
2020/02/19	9	45.82	15	45.94	45.95	-6	3,249	-0.18%
2020/02/18	25	45.84	28	46.11	45.65	-3	3,287	-0.09%
2020/02/17	35	45.83	24	46.04	45.60	11	3,230	0.34%
2020/02/14	1	45.45	0	0.00	45.20	1	3,117	0.03%
2020/02/13	1	44.00	0	0.00	43.55	1	3,057	0.03%
2020/02/12	1	43.80	1	44.10	44.10	0	3,025	0.00%
2020/02/11	0	0.00	2	42.65	43.10	-2	2,966	-0.07%
2020/02/10	4	41.14	0	0.00	41.70	4	2,947	0.14%
2020/02/07	0	0.00	5	42.56	42.50	-5	2,921	-0.17%
2020/02/06	6	43.12	0	0.00	43.15	6	2,889	0.21%
2020/02/03	0	0.00	2	42.80	42.50	-2	2,790	-0.07%
2020/01/31	0	0.00	15	45.50	44.90	-15	2,730	-0.55%
2020/01/30	10	47.98	0	0.00	45.90	10	2,698	0.37%
2020/01/20	0	0.00	1	50.80	51.00	-1	2,644	-0.04%
2020/01/17	4	50.23	6	49.97	50.00	-2	2,622	-0.08%
2020/01/16	0	0.00	4	50.40	50.40	-4	2,585	-0.16%
2020/01/10	0	0.00	1	52.10	52.00	-1	2,466	-0.04%
2020/01/08	20	51.20	5	51.00	51.20	15	2,356	0.64%
2020/01/06	2	50.85	1	50.00	50.50	1	2,209	0.05%
2020/01/03	5	51.40	5	51.80	51.40	0	2,094	0.00%
2020/01/02	4	49.95	14	49.39	50.70	-10	2,034	-0.49%
2019/12/31	1	48.15	0	0.00	48.00	1	1,932	0.05%
2019/12/30	4	47.30	2	47.20	47.70	2	1,901	0.11%
2019/12/27	0	0.00	1	47.30	48.00	-1	1,842	-0.05%
2019/12/26	5	47.70	4	47.83	47.00	1	1,792	0.06%
2019/12/25	0	0.00	7	47.34	46.70	-7	1,691	-0.41%
2019/12/24	5	46.40	5	46.77	46.95	0	1,676	0.00%
2019/12/23	1	45.90	0	0.00	45.65	1	1,633	0.06%
2019/12/19	6	45.59	0	0.00	45.55	6	1,699	0.35%
2019/12/18	15	45.85	0	0.00	46.00	15	1,718	0.87%
2019/12/16	5	47.00	0	0.00	46.35	5	1,714	0.29%
2019/12/11	0	0.00	26	47.13	46.95	-26	1,671	-1.56%
2019/12/09	4	45.79	0	0.00	45.05	4	1,616	0.25%
2019/12/05	1	45.95	1	46.25	46.40	0	1,587	0.00%
2019/12/04	1	45.50	0	0.00	45.30	1	1,579	0.06%
2019/11/29	0	0.00	1	44.85	44.85	-1	1,569	-0.06%
2019/11/28	5	43.95	6	44.05	45.35	-1	1,469	-0.07%
2019/11/25	2	42.35	0	0.00	42.20	2	1,402	0.14%
2019/11/22	6	42.30	9	42.60	42.40	-3	1,411	-0.21%
2019/11/20	0	0.00	18	42.95	43.00	-18	1,431	-1.26%
2019/11/19	3	43.65	0	0.00	43.85	3	1,466	0.20%
2019/11/18	1	44.35	0	0.00	44.35	1	1,466	0.07%
2019/11/14	15	44.36	0	0.00	43.75	15	1,470	1.02%
2019/11/06	0	0.00	2	42.80	43.30	-2	1,590	-0.13%
2019/10/08	6	41.00	0	0.00	41.20	6	2,829	0.21%
2019/10/01	0	0.00	1	43.10	42.85	-1	2,816	-0.04%
2019/09/24	10	45.30	10	45.60	44.05	0	2,905	0.00%
2019/09/20	0	0.00	2	44.15	43.70	-2	2,870	-0.07%
2019/09/19	9	44.32	0	0.00	44.30	9	2,860	0.31%
2019/09/12	2	45.35	1	44.95	45.55	1	2,903	0.03%
2019/09/05	0	0.00	37	44.99	45.10	-37	2,949	-1.25%
2019/09/04	0	0.00	9	44.54	44.30	-9	2,935	-0.31%
2019/09/03	1	44.30	6	44.55	44.30	-5	2,970	-0.17%
2019/08/30	0	0.00	5	44.34	43.60	-5	2,943	-0.17%
2019/08/29	0	0.00	6	43.22	43.60	-6	2,927	-0.20%
2019/08/28	0	0.00	2	42.95	42.35	-2	2,922	-0.07%
2019/08/26	1	41.90	2	42.80	42.90	-1	3,010	-0.03%
2019/08/23	1	43.05	0	0.00	43.05	1	3,055	0.03%
2019/08/22	3	43.37	0	0.00	43.45	3	3,070	0.10%
2019/08/21	6	42.55	0	0.00	43.00	6	3,037	0.20%
2019/08/20	24	42.18	0	0.00	42.05	24	3,043	0.79%
2019/08/19	1	42.20	0	0.00	42.50	1	3,018	0.03%
2019/08/16	0	0.00	6	41.98	41.90	-6	3,024	-0.20%
2019/08/14	15	43.26	0	0.00	42.75	15	3,058	0.49%
2019/08/13	15	42.47	0	0.00	42.60	15	3,063	0.49%
2019/08/08	0	0.00	5	41.70	41.30	-5	3,127	-0.16%
2019/08/07	2	41.93	2	41.10	41.35	0	3,129	0.00%
2019/08/06	1	39.55	1	40.55	41.05	0	3,194	0.00%
2019/08/02	3	42.33	1	42.75	42.15	2	3,233	0.06%
2019/08/01	5	45.40	1	45.00	44.90	4	3,228	0.12%
2019/07/31	10.9	48.63	5	48.47	48.50	5.9	3,101	0.19%
2019/07/30	10	46.87	11	46.97	46.75	-1	2,981	-0.03%
2019/07/29	0	0.00	1	45.70	45.55	-1	3,047	-0.03%
2019/07/26	7	46.92	0	0.00	46.95	7	3,298	0.21%
2019/07/24	2	46.20	0	0.00	46.45	2	3,392	0.06%
2019/07/23	3	46.32	1	46.35	46.90	2	3,335	0.06%
2019/07/22	0	0.00	2	44.60	44.75	-2	3,261	-0.06%
2019/07/19	1	44.60	2	44.68	44.75	-1	3,225	-0.03%
2019/07/18	6	43.47	7	43.82	43.15	-1	3,142	-0.03%
2019/07/16	1	42.95	4	43.00	42.45	-3	3,093	-0.10%
2019/07/01	5	41.05	0	0.00	41.30	5	3,104	0.16%
2019/06/28	0	0.00	6	43.05	43.20	-6	3,102	-0.19%
2019/06/18	0	0.00	1	41.15	41.00	-1	3,025	-0.03%
2019/06/17	0	0.00	10	41.00	41.05	-10	3,008	-0.33%
2019/06/13	10	40.10	0	0.00	39.70	10	2,959	0.34%
2019/06/12	0	0.00	1	39.35	39.45	-1	2,930	-0.03%
2019/06/10	1	37.80	0	0.00	38.15	1	2,867	0.03%
2019/06/05	0	0.00	1.1	37.99	37.80	-1.1	2,853	-0.04%
2019/05/31	1	38.75	0	0.00	38.65	1	2,836	0.04%
2019/05/23	1	38.50	0	0.00	38.50	1	2,694	0.04%
2019/05/16	2	44.00	0	0.00	43.65	2	2,886	0.07%
2019/05/15	1	45.20	0	0.00	45.55	1	2,850	0.04%
2019/05/14	2	45.73	0	0.00	45.55	2	2,828	0.07%
2019/05/13	0	0.00	1	45.85	45.40	-1	2,759	-0.04%
2019/05/08	1	47.40	0	0.00	47.60	1	2,606	0.04%
2019/05/07	5	47.70	13	47.44	46.50	-8	2,506	-0.32%
2019/05/06	16	46.13	33	45.87	45.55	-17	2,362	-0.72%
2019/05/03	7	45.76	7	45.56	45.85	0	2,244	0.00%
2019/05/02	1	42.45	17	42.43	43.25	-16	1,987	-0.80%
2019/04/29	0	0.00	2	39.80	39.70	-2	1,854	-0.11%
2019/04/24	5	40.25	0	0.00	39.95	5	1,836	0.27%
2019/04/22	10	40.80	10	41.00	40.60	0	1,834	0.00%
2019/04/19	0	0.00	1	40.70	41.15	-1	1,841	-0.05%
2019/04/16	12	40.44	0	0.00	40.10	12	1,845	0.65%
2019/04/11	14	39.98	0	0.00	39.95	14	1,932	0.72%
2019/04/09	13	39.90	0	0.00	39.70	13	1,908	0.68%
2019/04/08	0	0.00	2	40.00	40.20	-2	1,897	-0.11%
2019/04/03	2	40.45	0	0.00	40.20	2	1,877	0.11%
2019/03/04	0	0.00	1	38.60	38.65	-1	2,109	-0.05%
2019/02/27	0	0.00	1	37.90	37.90	-1	2,101	-0.05%
2019/02/21	1	38.75	0	0.00	38.75	1	2,223	0.04%
2019/02/20	2	38.23	0	0.00	38.30	2	2,178	0.09%
2019/02/15	0	0.00	10	36.40	36.40	-10	2,047	-0.49%
2019/02/14	1	36.15	1	36.40	36.50	0	2,040	0.00%
2019/02/13	10	37.00	0	0.00	37.15	10	2,013	0.50%
2019/02/12	0	0.00	5	37.60	37.55	-5	2,001	-0.25%
2019/02/11	0	0.00	10	36.80	37.15	-10	1,980	-0.50%
2019/01/30	5	37.00	0	0.00	36.50	5	1,972	0.25%
2019/01/25	0	0.00	5	36.73	36.50	-5	1,907	-0.26%
2019/01/24	1	36.95	7	36.63	36.20	-6	1,900	-0.32%
2019/01/16	0	0.00	2	34.73	35.00	-2	1,877	-0.11%
2019/01/11	0	0.00	1	34.75	34.40	-1	1,894	-0.05%
2019/01/10	1	35.20	0	0.00	35.20	1	1,884	0.05%
2019/01/09	0	0.00	2	35.98	35.75	-2	1,887	-0.11%
2019/01/08	6	36.00	0	0.00	35.60	6	1,887	0.32%
2019/01/07	4	35.51	0	0.00	35.70	4	1,862	0.21%
2019/01/03	0	0.00	3	34.50	35.00	-3	1,852	-0.16%
2018/12/28	3	33.85	0	0.00	34.00	3	1,849	0.16%
2018/12/27	0	0.00	50	33.94	33.80	-50	1,879	-2.66%
2018/12/24	2	34.68	0	0.00	35.00	2	1,878	0.11%
2018/12/19	0	0.00	1	35.00	35.05	-1	1,912	-0.05%
2018/12/18	6	35.46	10	35.23	35.40	-4	1,898	-0.21%
2018/12/14	0	0.00	50	34.19	34.15	-50	1,854	-2.70%
2018/12/13	15	34.43	0	0.00	34.65	15	1,856	0.81%
2018/12/12	0	0.00	50	34.53	34.40	-50	1,877	-2.66%
2018/12/05	0	0.00	2	36.93	36.85	-2	1,841	-0.11%
2018/12/04	0	0.00	1	37.70	37.85	-1	1,886	-0.05%
2018/12/03	2	38.15	0	0.00	37.85	2	1,900	0.11%
2018/11/29	0	0.00	106	36.28	36.25	-106	1,842	-5.75%	大賣/鉅額交易
2018/11/28	1	36.50	1	36.50	36.45	0	1,795	0.00%
2018/11/27	0	0.00	3	35.42	35.50	-3	1,735	-0.17%
2018/11/23	3	34.73	0	0.00	34.65	3	1,715	0.17%
2018/11/22	3	36.18	1	35.35	35.35	2	1,694	0.12%
2018/11/21	23	36.08	22	36.23	36.35	1	1,610	0.06%
2018/11/19	3	35.67	6	36.75	35.45	-3	1,518	-0.20%
2018/11/16	65	35.56	11	35.55	35.00	54	1,433	3.77%
2018/11/14	1	33.60	1	33.55	33.35	0	1,352	0.00%
2018/11/08	0	0.00	50	32.25	32.20	-50	1,373	-3.64%
2018/11/05	0	0.00	37	32.29	32.10	-37	1,412	-2.62%
2018/11/02	0	0.00	50	31.72	31.75	-50	1,459	-3.43%
2018/10/31	0	0.00	100	30.24	30.15	-100	1,589	-6.29%
2018/10/26	42	30.00	6	28.98	29.65	36	1,648	2.18%
2018/10/25	1	30.05	0	0.00	30.10	1	1,655	0.06%
2018/10/17	1	32.95	1	32.40	32.95	0	1,700	0.00%
2018/10/16	3	32.63	4	32.65	32.00	-1	1,696	-0.06%
2018/10/15	7	30.14	5	30.88	31.40	2	1,686	0.12%
2018/10/12	16	29.66	18	30.01	30.30	-2	1,691	-0.12%
2018/10/11	4	29.25	2	29.55	29.50	2	1,676	0.12%
2018/10/09	7	32.45	7	32.51	32.50	0	1,613	0.00%
2018/10/08	5	32.79	2	33.15	32.60	3	1,606	0.19%
2018/10/03	6	34.90	32	34.35	34.30	-26	1,573	-1.65%
2018/10/02	0	0.00	23	34.75	34.70	-23	1,569	-1.47%
2018/09/28	1	33.45	0	0.00	33.10	1	1,532	0.07%
2018/09/27	6	34.50	0	0.00	34.50	6	1,496	0.40%
2018/09/21	0	0.00	50	34.26	34.20	-50	1,501	-3.33%
2018/09/11	4	34.80	0	0.00	35.60	4	1,507	0.27%
2018/09/06	0.4	40.10	0	0.00	39.60	0.4	1,456	0.03%
2018/08/31	0.3	41.65	100	41.43	41.50	-99.7	1,462	-6.82%
2018/08/30	0	0.00	100	41.86	41.80	-100	1,473	-6.79%
2018/08/29	0	0.00	100	42.25	42.60	-100	1,472	-6.79%
2018/08/23	0	0.00	0	44.20	41.30	0	1,601	0.00%
2018/08/22	0.3	41.95	0	0.00	41.65	0.3	1,622	0.02%
2018/08/21	0	0.00	100	41.72	42.00	-100	1,641	-6.09%
2018/08/14	0	0.00	2	42.45	42.60	-2	1,719	-0.12%
2018/08/13	0	0.00	50	42.81	42.65	-50	1,765	-2.83%
2018/08/10	5	44.95	0	0.00	44.00	5	1,787	0.28%
2018/08/09	50	44.48	0	0.00	44.35	50	1,779	2.81%
2018/08/08	160	46.64	0	0.00	46.15	160	1,763	9.07%	大買/鉅額交易
2018/08/07	102	45.64	0	0.00	45.70	102	1,701	5.99%	大買/鉅額交易
2018/08/02	0	0.00	12	44.77	44.10	-12	1,814	-0.66%
2018/07/27	0	0.00	100	42.43	42.40	-100	1,853	-5.40%
2018/07/26	7	42.85	0	0.00	42.70	7	1,906	0.37%
2018/07/25	5	44.35	0	0.00	43.45	5	1,903	0.26%
2018/07/24	10	44.80	0	0.00	45.05	10	1,890	0.53%
2018/07/23	20	44.76	0	0.00	44.25	20	1,902	1.05%
2018/07/20	85	45.07	0	0.00	44.35	85	1,921	4.42%
2018/07/18	0	0.00	7	45.30	44.80	-7	1,945	-0.36%
2018/07/12	5	42.25	0	0.00	42.70	5	1,938	0.26%
2018/06/28	10	41.60	0	0.00	41.60	10	1,973	0.51%
2018/06/25	0	0.00	50	41.70	41.60	-50	1,996	-2.50%
2018/06/22	0	0.00	1	42.15	42.65	-1	1,990	-0.05%
2018/06/21	0	0.00	1	42.70	42.70	-1	1,985	-0.05%
2018/06/20	0.4	43.15	55	42.80	42.75	-54.6	2,007	-2.72%
2018/06/15	0	0.00	1	46.60	46.40	-1	1,964	-0.05%
2018/06/14	51	46.21	0	0.00	45.70	51	1,953	2.61%
2018/06/13	7	44.90	20	44.85	45.80	-13	1,947	-0.67%
2018/06/11	0	0.00	2	44.50	44.50	-2	1,981	-0.10%
2018/06/06	0	0.00	1	46.20	46.20	-1	2,048	-0.05%
2018/06/05	2	46.35	0	0.00	45.75	2	2,051	0.10%
2018/05/31	1	44.30	0	0.00	45.10	1	1,973	0.05%
2018/05/23	0	0.00	100.5	44.71	44.60	-100.5	1,941	-5.18%
2018/05/22	5	46.55	5	45.87	45.65	0	1,928	0.00%
2018/05/21	2	46.00	2	45.80	45.90	0	1,897	0.00%
2018/05/18	5	45.05	9	45.34	45.00	-4	1,863	-0.21%
2018/05/16	0	0.00	5	44.43	44.10	-5	1,844	-0.27%
2018/05/15	22	44.55	30	44.33	44.50	-8	1,858	-0.43%
2018/05/14	8	44.23	13	44.11	43.65	-5	1,945	-0.26%
2018/05/11	66	43.61	2	43.35	43.35	64	1,951	3.28%
2018/05/10	72	43.63	11	43.68	43.60	61	1,905	3.20%
2018/05/09	64	41.42	14	41.42	41.10	50	1,795	2.78%
2018/05/08	2	40.20	0	0.00	40.20	2	1,795	0.11%
2018/05/04	51	41.19	19	41.12	40.70	32	1,795	1.78%
2018/05/03	60	40.89	0	0.00	39.95	60	1,790	3.35%
2018/05/02	0	0.00	1	39.55	39.60	-1	1,903	-0.05%
2018/04/27	40	38.98	0	0.00	38.55	40	1,996	2.00%
2018/04/26	11	40.01	0	0.00	38.75	11	2,040	0.54%
2018/04/19	2	43.15	0	0.00	43.05	2	2,343	0.09%
2018/04/13	0	0.00	1	43.10	42.75	-1	2,592	-0.04%
2018/04/12	0	0.00	5	42.65	43.45	-5	2,718	-0.18%
2018/04/09	0.3	42.20	0	0.00	41.70	0.3	3,062	0.01%
2018/04/03	0.2	43.50	0	0.00	42.95	0.2	3,255	0.01%
2018/03/27	10	44.05	1	43.95	44.00	9	4,886	0.18%
2018/03/26	1	43.35	0	0.00	43.30	1	5,169	0.02%
2018/03/23	1	43.30	0	0.00	43.50	1	5,274	0.02%
2018/03/22	0	0.00	4	45.60	45.30	-4	5,294	-0.08%
2018/03/19	1	46.10	5	46.20	45.95	-4	5,327	-0.08%
2018/03/16	3	46.78	0	0.00	46.65	3	5,316	0.06%
2018/03/15	51	47.18	22	47.23	47.15	29	5,304	0.55%
2018/03/14	16	47.71	9	47.85	48.05	7	5,282	0.13%
2018/02/27	50	48.78	3	48.50	48.80	47	5,792	0.81%
2018/02/22	4	47.25	5	48.20	47.90	-1	5,921	-0.02%
2018/02/21	5	47.95	1	47.70	47.35	4	5,932	0.07%
2018/02/12	0.3	45.75	6	46.00	45.75	-5.7	5,920	-0.10%
2018/02/08	1	46.65	0	0.00	46.65	1	5,879	0.02%
2018/02/05	0.3	50.90	1	50.90	50.40	-0.7	5,682	-0.01%
2018/02/02	20	52.55	15	52.67	52.60	5	5,639	0.09%
2018/02/01	10	53.30	0	0.00	52.50	10	5,653	0.18%
2018/01/31	55	52.32	25	53.08	53.10	30	5,662	0.53%
2018/01/30	0.5	52.50	0	0.00	52.00	0.5	5,664	0.01%
2018/01/29	50	53.01	0	0.00	52.50	50	5,647	0.89%
2018/01/26	0	0.00	8	52.08	52.00	-8	5,631	-0.14%
2018/01/25	6	51.60	0	0.00	51.50	6	5,601	0.11%
2018/01/19	16	54.28	0	0.00	54.80	16	5,567	0.29%
2018/01/18	13.2	56.40	0	0.00	55.80	13.2	5,535	0.24%
2018/01/17	25	57.62	15	56.63	56.50	10	5,508	0.18%
2018/01/16	15	57.07	15	56.23	58.50	0	5,500	0.00%
2018/01/15	10	57.40	0	0.00	57.00	10	5,450	0.18%
2018/01/11	30.3	57.36	1	56.60	56.70	29.3	5,356	0.55%
2018/01/09	12	60.20	6	59.93	60.20	6	5,217	0.11%
2018/01/08	22	60.27	3	60.07	59.10	19	5,159	0.37%
2018/01/05	1	62.70	1	63.60	62.10	0	5,055	0.00%
2018/01/04	5	62.80	2	63.00	63.50	3	4,963	0.06%
2018/01/03	34	63.74	3	63.50	63.40	31	4,910	0.63%
2018/01/02	12	62.25	12	63.19	63.90	0	4,777	0.00%