台虹 (8039)-永豐金-鳳山券商分點個股進出

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
46.85
漲跌
▼0.55
漲幅
-1.16%
成交量
1,145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－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山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
2024/12/12	0.1	47.35	0	0.00	46.85	0.1	3,845	0.00%
2024/12/11	12	47.50	0	0.00	47.40	12	3,943	0.30%
2024/12/09	5	47.90	5	47.70	47.20	0	4,020	0.00%
2024/12/05	2.5	48.88	1	48.25	48.25	1.5	4,123	0.04%
2024/12/04	0	0.00	0.1	49.80	49.20	-0.1	4,203	0.00%
2024/12/03	1	48.80	3	48.95	49.30	-2	4,271	-0.05%
2024/11/28	1	48.00	0	0.00	47.95	1	4,461	0.02%
2024/11/27	0	0.00	4	48.56	48.20	-4	4,856	-0.08%
2024/11/26	2	50.10	0	0.00	49.80	2	5,561	0.04%
2024/11/25	0	0.00	10	49.60	49.65	-10	6,694	-0.15%
2024/11/22	4	49.04	1	49.15	48.85	3	7,492	0.04%
2024/11/20	0.2	48.00	0	0.00	47.65	0.2	8,182	0.00%
2024/11/18	0	0.00	1	47.95	48.10	-1	8,172	-0.01%
2024/11/14	3	48.32	108	48.40	48.10	-105	8,169	-1.29%	大賣/鉅額交易
2024/11/13	7	49.05	5	49.15	49.15	2	8,162	0.02%
2024/11/12	5	49.01	6	48.91	48.80	-1	8,164	-0.01%
2024/11/11	11	49.64	19	49.72	49.95	-8	8,146	-0.10%
2024/11/08	11	50.39	0	0.00	50.30	11	8,133	0.14%
2024/11/06	1.3	51.00	12	50.87	50.60	-10.7	8,078	-0.13%
2024/11/05	2	52.05	0	0.00	51.50	2	8,073	0.02%
2024/11/04	3	52.03	3	51.63	51.50	0	8,106	0.00%
2024/11/01	2	52.00	3	52.03	52.20	-1	8,138	-0.01%
2024/10/30	12	53.92	3	53.30	53.20	9	8,156	0.11%
2024/10/29	18	54.07	2	54.50	54.30	16	8,176	0.20%
2024/10/28	4	55.00	1	54.90	54.90	3	8,182	0.04%
2024/10/25	42	55.90	0	0.00	55.90	42	8,164	0.51%
2024/10/24	6	56.42	0	0.00	56.10	6	8,181	0.07%
2024/10/23	28	57.53	0	0.00	57.40	28	8,166	0.34%
2024/10/22	60	57.61	1	57.00	57.00	59	8,172	0.72%
2024/10/21	5	57.56	12	56.59	57.90	-7	8,113	-0.09%
2024/10/18	11	55.14	7	54.73	54.60	4	8,044	0.05%
2024/10/17	2	55.65	0	0.00	55.50	2	8,053	0.02%
2024/10/16	0.3	55.10	1	55.30	55.10	-0.8	8,058	-0.01%
2024/10/15	1	55.50	5	55.30	54.30	-4	8,049	-0.05%
2024/10/11	1.1	55.17	1	54.80	55.00	0.1	8,024	0.00%
2024/10/09	6.2	55.90	4	55.35	55.30	2.2	8,011	0.03%
2024/10/08	13	56.88	15	56.47	56.60	-2	7,974	-0.03%
2024/10/07	12.1	60.08	7	59.83	59.80	5.1	7,894	0.06%
2024/10/04	13	62.61	5	62.78	61.20	8	7,849	0.10%
2024/10/01	9	60.07	5	61.00	61.00	4	7,691	0.05%
2024/09/30	1.1	60.45	4	60.30	59.90	-2.9	7,645	-0.04%
2024/09/27	14	62.51	12.3	61.68	61.30	1.7	7,626	0.02%
2024/09/26	5	60.28	4	59.85	59.90	1	7,495	0.01%
2024/09/25	1.1	62.19	1	61.60	61.40	0.1	7,397	0.00%
2024/09/24	4	61.45	2	61.70	61.10	2	7,335	0.03%
2024/09/23	3.1	61.74	6	62.20	61.20	-2.9	7,301	-0.04%
2024/09/20	5	63.24	8.1	63.17	62.40	-3.1	7,277	-0.04%
2024/09/19	5.1	64.06	5.4	64.38	64.20	-0.4	7,245	0.00%
2024/09/18	15	64.15	5	63.62	62.20	10	7,173	0.14%
2024/09/16	15	66.47	5	66.58	65.20	10	7,120	0.14%
2024/09/13	21	67.76	9	68.52	68.00	12	7,033	0.17%
2024/09/12	2	67.10	9	67.74	68.90	-7	6,719	-0.10%
2024/09/11	9	63.22	10.1	63.60	64.00	-1.1	6,677	-0.02%
2024/09/10	2.1	64.37	0	0.00	63.00	2.1	6,842	0.03%
2024/09/06	7	64.76	1	64.60	64.60	6	7,062	0.08%
2024/09/05	10	68.76	1	69.90	66.50	9	7,056	0.13%
2024/09/04	1	66.00	0	0.00	67.00	1	6,993	0.01%
2024/09/03	6	70.17	0	0.00	69.20	6	6,974	0.09%
2024/09/02	1	69.60	2	69.80	69.20	-1	7,021	-0.01%
2024/08/30	2	68.45	2.1	68.73	68.60	-0.1	6,972	0.00%
2024/08/29	18	70.26	15	69.35	70.10	3	6,895	0.04%
2024/08/28	23	70.86	19.3	70.92	70.10	3.7	6,491	0.06%
2024/08/27	31	69.10	61.4	70.27	72.70	-30.4	5,776	-0.53%
2024/08/26	7	66.43	23	67.03	66.10	-16	4,644	-0.34%
2024/08/23	12	60.03	28	59.45	62.20	-16	3,851	-0.42%
2024/08/22	9	56.72	0	0.00	56.60	9	3,321	0.27%
2024/08/20	3	51.80	0	0.00	51.60	3	3,169	0.09%
2024/08/14	0	0.00	3	50.10	49.55	-3	3,172	-0.09%
2024/08/13	3	49.52	0	0.00	49.40	3	3,161	0.09%
2024/08/12	2	49.60	0	0.00	49.80	2	3,175	0.06%
2024/08/06	0.9	47.20	0.5	46.05	47.20	0.5	3,180	0.01%
2024/08/05	0	0.00	3	47.90	48.30	-3	3,160	-0.09%
2024/08/02	0	0.00	1	52.40	51.60	-1	3,166	-0.03%
2024/08/01	1	55.50	0	0.00	55.20	1	3,175	0.03%
2024/07/29	1	55.30	0	0.00	55.00	1	3,131	0.03%
2024/07/23	4	55.08	0	0.00	54.40	4	3,185	0.13%
2024/07/22	1	58.60	1	60.00	58.60	0	3,192	0.00%
2024/07/19	1	62.10	0	0.00	60.30	1	3,242	0.03%
2024/07/15	2	60.90	2	61.15	62.30	0	3,114	0.00%
2024/07/12	0	0.00	1	60.90	61.10	-1	3,090	-0.03%
2024/07/11	0	0.00	4	61.20	61.50	-4	3,087	-0.13%
2024/07/10	3	61.50	4	61.60	60.60	-1	3,059	-0.03%
2024/07/09	1	61.60	0	0.00	61.30	1	3,024	0.03%
2024/07/08	1	63.40	2	65.50	63.10	-1	2,949	-0.03%
2024/07/05	4	62.43	16	62.19	62.50	-12	2,839	-0.42%
2024/07/04	5	58.84	2	59.55	59.10	3	2,695	0.11%
2024/07/03	10	58.51	10	58.68	58.80	0	2,679	0.00%
2024/07/02	4	58.28	2	58.20	58.00	2	2,658	0.08%
2024/06/28	2	58.20	1	58.50	58.20	1	2,628	0.04%
2024/06/27	2	57.55	1.1	58.45	57.80	1	2,613	0.04%
2024/06/26	1.1	58.35	6	58.98	58.50	-5	2,591	-0.19%
2024/06/25	4	57.83	0	0.00	57.70	4	2,543	0.16%
2024/06/24	3	58.63	5	58.90	58.50	-2	2,501	-0.08%
2024/06/21	9	58.79	7.1	59.65	58.30	1.9	2,453	0.08%
2024/06/20	13	58.98	2	59.35	58.80	11	2,288	0.48%
2024/06/19	0	0.00	7	58.23	58.30	-7	2,193	-0.32%
2024/06/18	3	58.47	1	58.90	57.70	2	2,096	0.10%
2024/06/17	2	59.00	3	59.27	58.60	-1	2,026	-0.05%
2024/06/14	5	57.80	0	0.00	57.60	5	1,828	0.27%
2024/06/13	2	59.15	2	59.00	58.90	0	1,751	0.00%
2024/06/12	4	55.95	8	56.40	56.70	-4	1,502	-0.27%
2024/06/11	1	54.60	0	0.00	55.00	1	1,423	0.07%
2024/06/07	0	0.00	1	55.10	54.00	-1	1,392	-0.07%
2024/06/06	2	54.80	2	54.10	53.80	0	1,332	0.00%
2024/06/05	2	51.60	0	0.00	51.80	2	1,216	0.16%
2024/06/04	1	51.80	1	51.90	52.20	0	1,219	0.00%
2024/06/03	0	0.00	1	52.30	51.50	-1	1,220	-0.08%
2024/05/30	1	52.10	0	0.00	52.30	1	1,215	0.08%
2024/05/27	1	53.80	0	0.00	54.40	1	1,181	0.08%
2024/05/23	0	52.90	0	0.00	52.70	0	1,157	0.00%
2024/05/22	0	0.00	1	53.40	53.90	-1	1,149	-0.09%
2024/05/17	0	51.50	0	0.00	51.60	0	1,155	0.00%
2024/05/16	1	52.00	0	0.00	52.10	1	1,166	0.09%
2024/05/10	0	0.00	1	51.20	51.20	-1	1,139	-0.09%
2024/05/09	2	52.65	0	53.30	52.30	2	1,111	0.18%
2024/05/08	0	0.00	2	53.30	53.30	-2	1,092	-0.18%
2024/05/07	0	0.00	0.2	53.10	53.20	-0.2	1,034	-0.02%
2024/05/03	1	51.00	0	0.00	50.80	1	959	0.10%
2024/04/26	0	0.00	1	49.75	49.65	-1	857	-0.12%
2024/04/25	1	50.60	2	50.20	50.50	-1	828	-0.12%
2024/04/24	2	48.00	0	0.00	47.90	2	750	0.27%
2024/04/22	0	0.00	1	47.70	47.55	-1	759	-0.13%
2024/04/17	0	0.00	5	48.63	48.75	-5	787	-0.63%
2024/04/15	4	48.05	2	48.00	47.90	2	802	0.25%
2024/04/12	1	47.90	0	0.00	48.00	1	814	0.12%
2024/04/09	0	0.00	1	48.60	48.00	-1	867	-0.12%
2024/04/08	0	0.00	0	47.20	47.60	0	864	0.00%
2024/04/03	0	0.00	1	46.75	46.80	-1	893	-0.11%
2024/04/01	0	0.00	0.1	46.10	46.30	-0.1	1,209	-0.01%
2024/03/27	1	46.20	3	46.10	46.15	-2	1,362	-0.15%
2024/03/25	21	46.15	0	0.00	46.05	21	1,353	1.55%
2024/03/22	0	0.00	1	45.80	46.05	-1	1,350	-0.07%
2024/03/21	0	46.05	0	0.00	45.80	0	1,350	0.00%
2024/03/20	0	0.00	1	45.80	45.95	-1	1,353	-0.07%
2024/03/14	0	45.90	0	0.00	45.80	0	1,352	0.00%
2024/03/13	0	0.00	0.2	45.90	45.80	-0.2	1,350	-0.01%
2024/03/11	0	45.25	0	0.00	45.20	0	1,344	0.00%
2024/03/08	1	45.50	1.1	45.03	45.00	-0.1	1,343	-0.01%
2024/03/07	1	45.60	0	0.00	45.60	1	1,331	0.08%
2024/03/06	1	46.25	0	0.00	46.55	1	1,321	0.08%
2024/03/04	1	45.12	0.1	45.55	45.65	0.9	1,300	0.07%
2024/03/01	0.3	45.56	1	45.35	45.30	-0.7	1,288	-0.05%
2024/02/29	0	45.75	0	0.00	45.60	0	1,280	0.00%
2024/02/27	0.1	45.85	0	0.00	45.90	0.1	1,271	0.00%
2024/02/26	0.1	46.10	0	0.00	46.30	0.1	1,264	0.00%
2024/02/23	0	0.00	1	46.75	46.50	-1	1,250	-0.08%
2024/02/21	0	0.00	3	47.30	47.00	-3	1,222	-0.25%
2024/02/19	2	49.05	0	0.00	49.15	2	1,173	0.17%
2024/02/02	0	47.90	0	0.00	47.65	0	1,120	0.00%
2024/01/31	3	48.50	0	0.00	48.25	3	1,104	0.27%
2024/01/25	0	0.00	4	48.55	47.80	-4	1,095	-0.37%
2024/01/24	6	48.70	0	0.00	48.45	6	1,097	0.55%
2024/01/23	1	48.40	0	0.00	48.40	1	1,078	0.09%
2024/01/22	0	0.00	6	47.96	47.90	-6	1,064	-0.56%
2024/01/19	1	48.80	0	0.00	47.85	1	1,056	0.09%
2024/01/16	2	47.73	0	0.00	47.70	2	1,028	0.19%
2024/01/12	2	47.33	0	0.00	46.95	2	1,014	0.20%
2024/01/11	1	47.70	1	47.60	47.75	0	1,003	0.00%
2024/01/10	0	0.00	1.1	47.25	46.05	-1.1	986	-0.11%
2024/01/09	1.1	47.29	0	0.00	47.00	1.1	975	0.11%
2024/01/08	0	46.10	0	0.00	46.05	0	941	0.00%
2024/01/05	2	47.13	0	0.00	46.35	2	922	0.22%
2024/01/02	0	0.00	4	48.60	48.50	-4	849	-0.47%
2023/12/29	0	49.25	2	49.35	49.05	-2	824	-0.24%
2023/12/28	2	50.20	4	49.71	49.90	-2	779	-0.26%
2023/12/27	21	50.52	22	50.69	50.80	-1	683	-0.15%
2023/12/26	9	47.18	8	47.29	47.10	1	453	0.23%
2023/12/25	1	44.40	5	44.50	45.00	-4	309	-1.29%
2023/12/18	0	0.00	5	43.60	43.40	-5	288	-1.73%
2023/12/08	0	43.10	0	0.00	42.65	0	294	0.00%
2023/12/04	0	0.00	1	43.30	43.10	-1	319	-0.31%
2023/11/29	1	42.60	1	42.65	42.55	0	333	0.00%
2023/11/20	0	0.00	0	42.50	42.30	0	367	0.00%
2023/11/16	0	0.00	0.1	42.20	42.00	-0.1	395	-0.02%
2023/11/10	1	41.50	0	0.00	41.65	1	404	0.25%
2023/11/08	3	41.85	0	0.00	42.00	3	412	0.73%
2023/11/02	4	41.50	0	0.00	41.30	4	422	0.95%
2023/11/01	5	41.00	0	0.00	41.05	5	418	1.19%
2023/10/31	0	42.30	0	0.00	41.55	0	404	0.00%
2023/10/18	1	41.55	0	0.00	42.05	1	386	0.26%
2023/10/17	1	42.50	0	0.00	42.30	1	378	0.26%
2023/10/13	0	0.00	0	42.60	42.85	0	383	-0.01%
2023/08/28	0	0.00	5	42.51	42.35	-5	312	-1.60%
2023/08/24	1	43.80	1	44.10	43.15	0	307	0.00%
2023/08/17	0	0.00	1	42.05	42.30	-1	260	-0.38%
2023/08/16	1	42.30	0	0.00	42.20	1	256	0.39%
2023/08/09	1	43.05	0	0.00	42.70	1	237	0.42%
2023/08/02	1	41.85	0	0.00	42.10	1	223	0.45%
2023/07/21	3	41.90	0	0.00	42.30	3	205	1.46%
2023/07/20	0	0.00	6	42.70	42.55	-6	204	-2.94%
2023/07/17	0	0.00	0	41.95	42.15	0	194	0.00%
2023/07/12	0.1	42.10	0	0.00	41.30	0.1	195	0.06%
2023/07/03	0	0.00	0	43.70	43.70	0	171	-0.01%
2023/06/29	0.1	43.70	0	0.00	43.70	0.1	170	0.04%
2023/06/06	0	43.00	0	0.00	42.70	0	173	0.00%
2023/06/01	0.3	42.40	0	0.00	42.40	0.3	172	0.16%
2023/05/17	0	0.00	1	41.65	42.55	-1	166	-0.60%
2023/05/11	0.1	42.50	0	0.00	42.60	0.1	165	0.07%
2023/04/24	1	41.80	0	0.00	41.90	1	146	0.68%
2023/04/20	1	42.55	0	0.00	42.20	1	141	0.70%
2023/04/18	0.4	42.90	2	42.80	42.70	-1.7	136	-1.21%
2023/04/10	0.1	43.17	0	0.00	42.55	0.1	136	0.09%
2023/03/31	0.1	42.75	0	0.00	42.60	0.1	136	0.09%
2023/03/28	0	42.00	0	0.00	42.75	0	141	0.00%
2023/03/23	1	42.50	0	0.00	42.45	1	145	0.69%
2023/03/17	0	0.00	2	42.00	41.85	-2	141	-1.41%
2023/03/13	0	0.00	1	42.35	42.65	-1	132	-0.76%
2023/03/08	0	0.00	1	43.05	43.85	-1	118	-0.85%
2023/03/06	0	0.00	1	42.70	42.60	-1	106	-0.93%
2023/02/21	2	42.20	0	0.00	42.20	2	109	1.83%
2023/02/17	1	41.80	0	0.00	41.85	1	115	0.86%
2023/01/16	0	0.00	2	41.20	41.20	-2	165	-1.21%
2023/01/13	0	0.00	3	41.30	41.20	-3	168	-1.79%
2022/12/20	0	0.00	10	42.00	41.40	-10	216	-4.63%
2022/11/17	0	0.00	4	42.25	42.35	-4	241	-1.66%
2022/11/09	0	0.00	1	41.85	41.55	-1	230	-0.43%
2022/11/03	0	0.00	2	41.00	41.50	-2	231	-0.86%
2022/11/02	3	41.07	0	0.00	40.80	3	230	1.30%
2022/10/20	0	38.70	0	0.00	36.90	0	211	0.00%
2022/10/13	1	38.20	0	0.00	37.85	1	197	0.51%
2022/10/11	0	40.10	0	0.00	38.70	0	208	0.00%
2022/09/29	0	0.00	2	40.30	40.30	-2	235	-0.85%
2022/09/12	10	41.40	0	0.00	41.45	10	260	3.84%
2022/09/08	5	40.85	0	0.00	41.20	5	259	1.93%
2022/08/22	5	41.50	0	0.00	41.50	5	256	1.95%
2022/08/18	0.3	41.55	0	0.00	41.60	0.3	256	0.12%
2022/08/16	0.1	41.65	0	0.00	41.40	0.1	261	0.04%
2022/08/15	0.6	41.30	0	0.00	41.35	0.6	263	0.22%
2022/07/20	2	40.88	1	40.90	40.70	1	267	0.37%
2022/07/19	0	42.95	0	0.00	43.20	0	264	0.00%
2022/06/27	2	45.20	0	0.00	45.20	2	214	0.93%
2022/05/30	0	47.10	0	0.00	47.05	0	321	0.00%
2022/05/26	0	0.00	2	47.20	46.80	-2	325	-0.61%
2022/05/20	0	0.00	3	46.88	46.90	-3	364	-0.82%
2022/04/27	0	0.00	4	43.25	43.60	-4	433	-0.92%
2022/04/25	0	0.00	4	43.95	43.90	-4	434	-0.92%
2022/04/11	0	0.00	5	44.85	44.75	-5	465	-1.07%
2022/03/22	0.2	45.50	0	0.00	45.50	0.2	491	0.03%
2022/03/17	0.2	44.45	0	0.00	44.20	0.2	494	0.03%
2022/03/15	1	43.40	0	0.00	43.90	1	485	0.21%
2022/03/14	2	43.90	0	0.00	43.90	2	475	0.42%
2022/03/11	1	44.20	0	0.00	44.35	1	470	0.21%
2022/03/10	5	45.00	0	0.00	44.90	5	466	1.07%
2022/03/07	2	45.35	0	0.00	45.15	2	451	0.44%
2022/03/03	2	46.40	0	0.00	46.30	2	451	0.44%
2022/02/22	7	46.23	0	0.00	46.10	7	453	1.55%
2022/02/21	5	46.45	0	0.00	47.45	5	434	1.15%
2022/01/25	1	46.00	0	0.00	46.15	1	442	0.23%
2022/01/24	1	46.00	0	0.00	46.45	1	445	0.22%
2022/01/19	0	0.00	6	47.25	47.20	-6	450	-1.33%
2022/01/18	3	47.25	0	0.00	47.20	3	450	0.67%
2022/01/17	0	0.00	2	46.40	47.25	-2	446	-0.45%
2022/01/10	1	47.00	0	0.00	47.20	1	466	0.21%
2022/01/07	1	46.95	0	0.00	47.20	1	464	0.22%
2022/01/04	1	47.45	0	0.00	47.15	1	464	0.22%
2022/01/03	0	0.00	3	47.53	47.65	-3	462	-0.65%
2021/12/30	3	47.60	0	0.00	47.50	3	455	0.66%
2021/12/29	0	47.75	0	0.00	47.55	0	455	0.00%
2021/12/27	2	47.00	0	0.00	47.20	2	454	0.44%
2021/12/21	0	0.00	1	45.80	46.00	-1	469	-0.21%
2021/12/09	1	46.10	0	0.00	46.15	1	491	0.20%
2021/12/02	1	46.75	0	0.00	46.70	1	500	0.20%
2021/12/01	1	47.20	0	0.00	47.20	1	501	0.20%
2021/11/30	0	0.00	1	47.55	47.45	-1	506	-0.20%
2021/11/29	1	46.80	0	0.00	46.80	1	510	0.20%
2021/11/26	0	0.00	6	47.15	47.10	-6	519	-1.15%
2021/11/25	0	0.00	1	46.60	46.45	-1	512	-0.20%
2021/11/24	2	46.28	0	0.00	46.35	2	515	0.39%
2021/11/23	0	0.00	1	46.20	46.10	-1	517	-0.19%
2021/11/22	9	46.09	0	0.00	46.45	9	524	1.72%
2021/11/19	1	46.05	0	0.00	46.10	1	531	0.19%
2021/11/16	1	46.25	1	46.15	46.25	0	572	0.00%
2021/11/12	0.2	45.50	0	0.00	45.50	0.2	611	0.03%
2021/11/10	1	45.20	2	45.50	45.45	-1	652	-0.15%
2021/11/09	2	44.90	2	45.05	45.05	0	678	0.00%
2021/11/08	2	45.20	0	0.00	45.20	2	714	0.28%
2021/11/04	3	48.25	1	48.00	48.25	2	705	0.28%
2021/11/02	10	46.95	0	0.00	46.95	10	719	1.39%
2021/10/22	0	0.00	1	47.15	46.85	-1	944	-0.11%
2021/10/21	0	0.00	6	47.37	47.30	-6	980	-0.61%
2021/10/18	0	0.00	2	45.98	46.20	-2	1,080	-0.19%
2021/10/08	1	45.50	0	0.00	45.30	1	1,406	0.07%
2021/10/07	3	45.45	0	0.00	45.65	3	1,543	0.19%
2021/10/06	1	44.55	0	0.00	44.40	1	1,574	0.06%
2021/09/30	1	45.65	0	0.00	46.25	1	1,626	0.06%
2021/09/29	0	0.00	26	46.28	46.20	-26	1,647	-1.58%
2021/09/28	0	0.00	13	46.88	47.00	-13	1,674	-0.78%
2021/09/27	0	0.00	3	47.10	47.10	-3	1,697	-0.18%
2021/09/23	0	0.00	1	47.00	46.80	-1	1,735	-0.06%
2021/09/16	0	0.00	2	47.35	47.00	-2	1,787	-0.11%
2021/09/15	3	47.03	0	0.00	46.80	3	1,818	0.17%
2021/09/09	1	47.10	0	0.00	47.20	1	1,874	0.05%
2021/09/08	5	47.40	9	47.00	46.70	-4	1,901	-0.21%
2021/09/07	0	0.00	2	47.45	47.40	-2	1,905	-0.10%
2021/09/06	0	0.00	2	48.30	48.20	-2	1,912	-0.10%
2021/08/30	2	48.40	0	0.00	48.45	2	1,909	0.10%
2021/08/25	3	48.22	0	0.00	48.50	3	1,918	0.16%
2021/08/24	1	47.75	0	0.00	47.75	1	1,919	0.05%
2021/08/20	4	46.99	3	46.60	46.45	1	1,924	0.05%
2021/08/19	0	48.45	0	0.00	47.50	0	1,907	0.00%
2021/08/18	15	47.50	11	48.88	49.00	4	1,895	0.21%
2021/08/17	4.2	48.02	1	47.70	47.95	3.2	1,882	0.17%
2021/08/16	0	0.00	3	48.78	49.10	-3	1,862	-0.16%
2021/08/13	1	50.20	0	0.00	49.20	1	1,846	0.05%
2021/08/12	14	53.06	10	52.70	52.80	4	1,831	0.22%
2021/08/11	3	53.07	0.2	53.60	53.00	2.8	1,811	0.15%
2021/08/06	0	0.00	1	54.90	55.00	-1	1,842	-0.05%
2021/08/05	8	54.50	0	0.00	54.40	8	1,894	0.42%
2021/08/04	10	53.90	10	53.90	53.90	0	1,925	0.00%
2021/08/03	2	54.05	3	53.80	53.90	-1	1,950	-0.05%
2021/07/29	10	57.12	8	57.50	57.50	2	1,920	0.10%
2021/07/28	13	56.58	9	55.13	57.30	4	1,926	0.21%
2021/07/27	1	57.70	0	0.00	57.50	1	1,949	0.05%
2021/07/26	2	58.05	15	58.46	57.90	-13	1,983	-0.66%
2021/07/23	0	0.00	1.1	55.32	55.50	-1.1	1,984	-0.05%
2021/07/21	1	53.70	0	0.00	53.40	1	2,043	0.05%
2021/07/20	12.3	53.76	0	0.00	53.60	12.3	2,095	0.59%
2021/07/19	15	55.20	1	55.20	55.00	14	2,088	0.67%
2021/07/16	16	56.06	2	56.20	56.00	14	2,095	0.67%
2021/07/15	19.3	58.12	2	56.80	56.40	17.3	2,098	0.82%
2021/07/14	0	0.00	13	58.34	58.90	-13	1,918	-0.68%
2021/07/09	0	0.00	4	54.93	55.60	-4	1,752	-0.23%
2021/07/08	10	54.90	0	0.00	55.20	10	1,756	0.57%
2021/07/07	0	0.00	2	54.70	55.10	-2	1,764	-0.11%
2021/07/06	0	0.00	10	55.70	55.10	-10	1,766	-0.57%
2021/07/05	2	54.60	4	54.50	54.70	-2	1,772	-0.11%
2021/07/02	10	53.60	0	0.00	53.60	10	1,794	0.56%
2021/06/30	13	53.45	0	0.00	53.50	13	1,798	0.72%
2021/06/28	1	53.60	0	0.00	53.50	1	1,819	0.05%
2021/06/24	0	0.00	5	52.80	52.40	-5	1,811	-0.28%
2021/06/21	1	49.75	0	0.00	49.90	1	1,745	0.06%
2021/06/18	2	50.95	0	0.00	50.70	2	1,753	0.11%
2021/06/17	2	50.50	1	50.30	51.10	1	1,749	0.06%
2021/06/16	1	50.00	3	50.10	49.50	-2	1,743	-0.11%
2021/06/11	0	0.00	6	49.50	49.95	-6	1,738	-0.35%
2021/06/08	6	48.22	0	0.00	48.30	6	1,767	0.34%
2021/06/07	0	47.58	0	0.00	47.45	0	1,802	0.00%
2021/06/01	0	0.00	3	49.10	49.25	-3	1,937	-0.15%
2021/05/31	3	47.95	0	0.00	48.70	3	1,946	0.15%
2021/05/28	3	47.40	0	0.00	47.50	3	1,945	0.15%
2021/05/26	0	0.00	1	46.75	46.85	-1	1,982	-0.05%
2021/05/24	1	46.00	0	0.00	45.75	1	2,023	0.05%
2021/05/19	10	45.75	0	0.00	45.50	10	2,050	0.49%
2021/05/18	0	0.00	1	46.45	46.45	-1	2,033	-0.05%
2021/05/17	0	0.00	3	43.83	43.80	-3	2,032	-0.15%
2021/05/14	1	46.00	0	0.00	46.25	1	2,004	0.05%
2021/05/13	2	46.25	0	0.00	44.85	2	1,988	0.10%
2021/05/12	2	47.00	0	0.00	45.75	2	1,925	0.10%
2021/05/11	1	48.70	0	0.00	48.15	1	1,886	0.05%
2021/05/10	5	50.20	0	0.00	50.10	5	1,847	0.27%
2021/05/04	14	51.31	10	51.50	51.50	4	1,751	0.23%
2021/05/03	9	54.18	0	0.00	53.20	9	1,696	0.53%
2021/04/28	8	57.20	0	0.00	57.30	8	1,549	0.52%
2021/04/26	0	0.00	3	56.60	55.80	-3	1,482	-0.20%
2021/04/22	0	0.00	1	55.70	53.60	-1	1,456	-0.07%
2021/04/21	0	0.00	10	55.20	55.20	-10	1,430	-0.70%
2021/04/16	0	0.00	2	52.70	53.00	-2	1,362	-0.15%
2021/04/15	0	0.00	3	52.40	52.50	-3	1,365	-0.22%
2021/04/12	3	53.80	0	0.00	53.70	3	1,393	0.22%
2021/04/06	2	52.80	0	0.00	52.80	2	1,270	0.16%
2021/03/29	5	52.26	0	0.00	52.00	5	1,245	0.40%
2021/03/26	3	52.10	0	0.00	52.20	3	1,236	0.24%
2021/03/11	1	50.40	0	0.00	51.00	1	1,220	0.08%
2021/03/09	1	50.10	1	50.30	50.40	0	1,179	0.00%
2021/03/08	0	0.00	0.1	51.50	51.00	-0.1	1,154	-0.01%
2021/03/05	1	51.20	1	51.10	51.50	0	1,130	0.00%
2021/03/04	1	52.50	0	0.00	52.50	1	1,108	0.09%
2021/02/26	11	51.92	1	51.80	52.10	10	1,193	0.84%
2021/01/21	0	0.00	2	52.30	51.60	-2	1,624	-0.12%
2021/01/19	0	0.00	1	53.30	53.70	-1	1,610	-0.06%
2021/01/15	5	55.56	0	0.00	54.10	5	1,587	0.31%
2021/01/12	1	54.50	1	54.10	53.80	0	1,553	0.00%
2021/01/08	0	0.00	2	55.25	55.20	-2	1,546	-0.13%
2021/01/07	1	55.50	2	56.05	55.60	-1	1,538	-0.07%
2021/01/06	0	0.00	1	55.40	55.10	-1	1,514	-0.07%
2021/01/04	0	0.00	2	54.80	54.80	-2	1,476	-0.14%
2020/12/30	3	54.20	3	54.30	54.30	0	1,477	0.00%
2020/12/25	2	54.85	2	55.30	54.90	0	1,488	0.00%
2020/12/24	11	54.96	0	0.00	54.70	11	1,478	0.74%
2020/12/16	0	0.00	2	54.80	54.70	-2	1,504	-0.13%
2020/12/10	2	55.20	0	0.00	55.20	2	1,498	0.13%
2020/12/08	0	0.00	5.7	54.80	54.70	-5.7	1,469	-0.39%
2020/12/07	0	0.00	2.1	55.49	54.80	-2.1	1,471	-0.14%
2020/12/01	0	0.00	1	54.90	55.80	-1	1,461	-0.07%
2020/11/27	0.3	57.70	0.1	56.80	56.30	0.2	1,440	0.01%
2020/11/24	1	57.80	1	55.40	55.20	0	1,323	0.00%
2020/11/23	0	0.00	6	56.70	56.80	-6	1,271	-0.47%
2020/11/18	0	0.00	3	55.63	55.50	-3	1,245	-0.24%
2020/11/17	0	0.00	1	56.20	55.90	-1	1,233	-0.08%
2020/11/16	1	56.60	1.2	56.27	56.40	-0.2	1,285	-0.02%
2020/11/13	0	0.00	3	54.40	54.90	-3	1,269	-0.24%
2020/11/11	0	0.00	6	55.15	55.30	-6	1,417	-0.42%
2020/11/10	0	0.00	3	54.30	54.10	-3	1,414	-0.21%
2020/11/09	3	54.40	0	0.00	54.00	3	1,473	0.20%
2020/11/06	1	54.00	0	0.00	54.10	1	1,532	0.07%
2020/11/05	2	53.45	1	54.50	54.10	1	1,566	0.06%
2020/11/04	0	0.00	1	52.80	53.40	-1	1,590	-0.06%
2020/11/03	1	52.70	3	52.43	52.70	-2	1,638	-0.12%
2020/11/02	0	0.00	3	51.20	51.50	-3	1,731	-0.17%
2020/10/30	2	50.50	1	51.00	50.10	1	1,731	0.06%
2020/10/29	1	49.15	1	48.75	49.40	0	1,718	0.00%
2020/10/26	1	50.50	0	0.00	50.50	1	1,807	0.06%
2020/10/20	0	0.00	1	50.30	50.40	-1	1,945	-0.05%
2020/10/19	5	50.40	0	0.00	50.50	5	2,000	0.25%
2020/10/08	0	0.00	2	50.85	51.00	-2	2,550	-0.08%
2020/10/06	0	0.00	1	50.80	50.50	-1	2,744	-0.04%
2020/09/29	4	48.93	0	0.00	48.35	4	3,107	0.13%
2020/09/25	3	48.18	0	0.00	48.35	3	3,229	0.09%
2020/09/23	4	50.23	1	50.00	50.10	3	3,308	0.09%
2020/09/22	1	50.00	0	0.00	50.10	1	3,321	0.03%
2020/09/14	1	51.20	1	51.00	51.30	0	3,379	0.00%
2020/09/11	1	51.10	1	50.70	50.50	0	3,409	0.00%
2020/09/07	2	50.55	1	50.30	50.20	1	3,419	0.03%
2020/09/04	3	51.13	1	51.30	51.40	2	3,410	0.06%
2020/09/03	1	52.00	0	0.00	52.00	1	3,417	0.03%
2020/09/02	3	52.00	0	0.00	51.80	3	3,422	0.09%
2020/08/28	0	0.00	1	52.20	52.10	-1	3,522	-0.03%
2020/08/26	0	0.00	1	53.60	53.40	-1	3,529	-0.03%
2020/08/20	2	51.70	0	0.00	50.50	2	3,527	0.06%
2020/08/19	2	55.40	3	55.00	53.90	-1	3,463	-0.03%
2020/08/18	1	54.70	1	55.30	56.70	0	3,414	0.00%
2020/08/17	2	55.00	0	0.00	57.00	2	3,336	0.06%
2020/08/13	1	53.70	12	54.16	54.30	-11	3,181	-0.35%
2020/08/12	2	51.00	8	51.65	53.50	-6	3,112	-0.19%
2020/08/11	2	52.05	7	51.97	51.50	-5	3,057	-0.16%
2020/08/10	4	51.83	6	51.93	51.90	-2	3,023	-0.07%
2020/08/07	2	51.75	12	51.74	51.60	-10	2,997	-0.33%
2020/08/06	6	54.48	7	53.61	53.70	-1	2,945	-0.03%
2020/08/05	0	0.00	1	51.70	51.50	-1	2,844	-0.04%
2020/08/04	12	50.92	0	0.00	51.20	12	2,873	0.42%
2020/08/03	0	0.00	9.1	51.56	50.10	-9.1	2,890	-0.31%
2020/07/31	4	51.13	1	51.40	51.30	3	2,899	0.10%
2020/07/30	7	51.11	0	0.00	50.70	7	2,892	0.24%
2020/07/29	1	51.10	2	51.30	51.40	-1	2,908	-0.03%
2020/07/28	0	0.00	6	52.35	51.10	-6	2,907	-0.21%
2020/07/27	9	53.12	1	52.90	52.50	8	2,887	0.28%
2020/07/24	1	53.00	8	53.68	52.70	-7	2,897	-0.24%
2020/07/23	2	55.00	10	55.90	55.40	-8	2,847	-0.28%
2020/07/22	7	56.63	2	56.50	56.30	5	2,817	0.18%
2020/07/21	107	56.76	125	56.22	56.50	-18	2,727	-0.66%	大買/大賣/
2020/07/20	4	52.10	0	0.00	53.50	4	2,554	0.16%
2020/07/17	8	51.98	2	52.80	50.60	6	2,475	0.24%
2020/07/15	3	54.30	0	0.00	53.00	3	2,559	0.12%
2020/07/14	4	55.65	4	55.85	55.30	0	2,559	0.00%
2020/07/13	2	55.20	7	55.59	55.70	-5	2,498	-0.20%
2020/07/10	0	0.00	5	53.96	53.90	-5	2,402	-0.21%
2020/07/09	6	53.20	5	53.94	53.70	1	2,302	0.04%
2020/07/08	4	53.60	4	53.33	53.30	0	2,217	0.00%
2020/07/07	9	49.57	1	49.85	49.00	8	2,049	0.39%
2020/07/06	1	49.50	0	0.00	49.65	1	2,006	0.05%
2020/07/03	0	0.00	8	50.20	50.60	-8	1,985	-0.40%
2020/07/01	2	49.00	0	0.00	48.90	2	1,941	0.10%
2020/06/19	0	0.00	1	47.45	47.15	-1	1,945	-0.05%
2020/06/15	0	0.00	1	46.00	46.00	-1	2,057	-0.05%
2020/06/12	3	45.57	0	0.00	45.90	3	2,102	0.14%
2020/06/10	4	46.56	5	46.45	47.00	-1	2,175	-0.05%
2020/06/09	2	46.60	1	46.60	46.50	1	2,251	0.04%
2020/06/08	0	0.00	2	46.80	46.80	-2	2,309	-0.09%
2020/06/05	1	48.80	11	48.11	48.55	-10	2,298	-0.43%
2020/06/04	2	47.55	2	47.40	47.55	0	2,310	0.00%
2020/06/03	1	47.30	1	47.35	47.40	0	2,368	0.00%
2020/06/01	1	47.30	4	47.51	47.45	-3	2,446	-0.12%
2020/05/28	0	0.00	2	47.90	46.90	-2	2,648	-0.08%
2020/05/27	0	0.00	3	47.85	47.75	-3	2,717	-0.11%
2020/05/26	0	0.00	3	47.10	46.95	-3	2,786	-0.11%
2020/05/25	1	45.65	3	46.44	46.55	-2	2,807	-0.07%
2020/05/22	6	46.27	0	0.00	46.10	6	2,820	0.21%
2020/05/21	2	47.10	0	0.00	47.15	2	2,824	0.07%
2020/05/20	1	46.75	0	0.00	46.75	1	2,857	0.03%
2020/05/18	3	47.28	1	46.40	46.45	2	2,944	0.07%
2020/05/15	3	47.55	0	0.00	47.55	3	3,001	0.10%
2020/05/12	0	0.00	1	49.35	48.50	-1	3,147	-0.03%
2020/05/11	5	49.20	5	50.00	49.40	0	3,181	0.00%
2020/05/08	0	0.00	2	48.45	48.90	-2	3,149	-0.06%
2020/05/07	0	0.00	5	48.57	48.05	-5	3,155	-0.16%
2020/05/05	0	0.00	4	47.45	47.05	-4	3,154	-0.13%
2020/04/29	0	0.00	1	47.00	46.70	-1	3,237	-0.03%
2020/04/28	3	45.90	0	0.00	45.90	3	3,248	0.09%
2020/04/24	2	45.00	0	0.00	45.00	2	3,312	0.06%
2020/04/23	2	45.45	0	0.00	45.30	2	3,348	0.06%
2020/04/22	1	44.80	4	44.99	45.30	-3	3,348	-0.09%
2020/04/21	1	46.00	1	47.05	45.10	0	3,371	0.00%
2020/04/20	4	46.30	0	0.00	47.60	4	3,343	0.12%
2020/04/17	1	45.90	0	0.00	45.90	1	3,266	0.03%
2020/04/13	4	44.55	0	0.00	44.65	4	3,433	0.12%
2020/04/10	0	0.00	2	44.85	45.05	-2	3,558	-0.06%
2020/04/08	2	46.13	0	0.00	46.05	2	3,789	0.05%
2020/04/07	0	0.00	3	45.17	45.55	-3	3,776	-0.08%
2020/04/06	0	0.00	2	41.88	42.55	-2	3,779	-0.05%
2020/04/01	0	0.00	4	41.95	42.00	-4	3,830	-0.10%
2020/03/31	3	42.00	1	42.85	41.90	2	3,931	0.05%
2020/03/30	1	41.90	0	0.00	42.20	1	3,962	0.03%
2020/03/26	0	0.00	5	42.40	42.45	-5	3,975	-0.13%
2020/03/25	2	41.85	5	42.40	42.15	-3	3,958	-0.08%
2020/03/20	7	38.45	2	38.50	38.50	5	3,885	0.13%
2020/03/19	2	35.90	1	38.65	35.60	1	3,858	0.03%
2020/03/18	3	41.40	0	0.00	39.55	3	3,799	0.08%
2020/03/17	3	41.00	0	0.00	41.00	3	3,789	0.08%
2020/03/16	1	43.35	0	0.00	42.40	1	3,815	0.03%
2020/03/13	1	42.25	0	0.00	44.30	1	3,806	0.03%
2020/03/12	8	47.53	1	45.70	46.90	7	3,729	0.19%
2020/03/10	0	0.00	1	49.55	51.40	-1	3,683	-0.03%
2020/03/09	2	50.40	0	0.00	49.25	2	3,629	0.06%
2020/03/06	1	51.50	3	52.20	52.20	-2	3,593	-0.06%
2020/03/05	13	52.20	11	51.92	51.40	2	3,579	0.06%
2020/03/04	0	0.00	12	51.09	51.80	-12	3,644	-0.33%
2020/03/03	12	50.84	3	50.43	51.30	9	3,653	0.25%
2020/03/02	2	48.55	0	0.00	48.15	2	3,540	0.06%
2020/02/27	1	48.45	1	47.90	47.00	0	3,462	0.00%
2020/02/26	1	47.65	0	0.00	47.30	1	3,377	0.03%
2020/02/25	5	46.50	5	46.70	47.10	0	3,358	0.00%
2020/02/21	5	47.25	3	47.08	47.00	2	3,341	0.06%
2020/02/20	2	46.63	5	46.80	47.30	-3	3,318	-0.09%
2020/02/19	0	0.00	1	45.80	45.95	-1	3,249	-0.03%
2020/02/18	6	46.56	0	0.00	45.65	6	3,287	0.18%
2020/02/17	0	0.00	1	45.95	45.60	-1	3,230	-0.03%
2020/02/14	1	45.50	2	45.40	45.20	-1	3,117	-0.03%
2020/02/13	0	0.00	1	44.05	43.55	-1	3,057	-0.03%
2020/02/11	1	42.80	0	0.00	43.10	1	2,966	0.03%
2020/02/10	1	41.00	0	0.00	41.70	1	2,947	0.03%
2020/02/06	3	42.93	0	0.00	43.15	3	2,889	0.10%
2020/02/04	3	42.77	0	0.00	42.90	3	2,834	0.11%
2020/01/20	0	0.00	1	51.10	51.00	-1	2,644	-0.04%
2020/01/16	1	50.00	0	0.00	50.40	1	2,585	0.04%
2020/01/15	1	51.00	3	51.20	50.60	-2	2,574	-0.08%
2020/01/14	3	52.50	0	52.00	52.20	3	2,532	0.12%
2020/01/10	0	0.00	9	52.01	52.00	-9	2,466	-0.36%
2020/01/09	1	51.20	1	51.70	51.60	0	2,424	0.00%
2020/01/07	1	49.30	1	50.20	50.80	0	2,286	0.00%
2020/01/06	5	50.58	3	50.47	50.50	2	2,209	0.09%
2020/01/03	2	51.80	4	50.30	51.40	-2	2,094	-0.10%
2020/01/02	1	50.50	2	50.50	50.70	-1	2,034	-0.05%
2019/12/26	10	48.11	15	47.91	47.00	-5	1,792	-0.28%
2019/12/25	0	0.00	13	47.06	46.70	-13	1,691	-0.77%
2019/12/17	3	46.60	0	0.00	45.95	3	1,727	0.17%
2019/12/13	2	45.85	0	0.00	46.00	2	1,702	0.12%
2019/12/12	0	0.00	2	46.88	46.55	-2	1,694	-0.12%
2019/12/11	0	0.00	6	46.85	46.95	-6	1,671	-0.36%
2019/12/10	0	0.00	5	46.12	45.50	-5	1,655	-0.30%
2019/12/09	3	45.50	0	0.00	45.05	3	1,616	0.19%
2019/12/06	0	0.00	12	45.87	45.55	-12	1,601	-0.75%
2019/12/05	12	46.30	1	45.95	46.40	11	1,587	0.69%
2019/12/04	2	45.60	0	0.00	45.30	2	1,579	0.13%
2019/12/03	0	0.00	2	45.80	45.65	-2	1,605	-0.12%
2019/11/29	4	45.66	16	45.94	44.85	-12	1,569	-0.76%
2019/11/28	11	45.35	5	45.00	45.35	6	1,469	0.41%
2019/11/26	0	0.00	6	42.30	42.30	-6	1,400	-0.43%
2019/11/25	1	42.20	10	42.15	42.20	-9	1,402	-0.64%
2019/11/22	3	42.25	0	0.00	42.40	3	1,411	0.21%
2019/11/19	1	43.50	0	0.00	43.85	1	1,466	0.07%
2019/11/15	0	0.00	2	44.63	44.80	-2	1,494	-0.13%
2019/11/11	3	43.17	0	0.00	43.20	3	1,510	0.20%
2019/11/07	11	43.45	1	43.55	43.55	10	1,561	0.64%
2019/11/06	0	0.00	11	43.00	43.30	-11	1,590	-0.69%
2019/11/05	1	43.80	0	0.00	43.75	1	1,606	0.06%
2019/11/01	10	43.05	0	0.00	44.20	10	1,706	0.59%
2019/10/22	0	0.00	4	42.48	42.30	-4	2,559	-0.16%
2019/10/18	2	42.00	2	42.00	42.20	0	2,691	0.00%
2019/10/16	0	0.00	1	41.50	41.45	-1	2,816	-0.04%
2019/10/14	1	41.15	0	0.00	41.10	1	2,845	0.04%
2019/10/08	3	40.80	2	42.00	41.20	1	2,829	0.04%
2019/10/04	0	0.00	4	43.69	43.70	-4	2,803	-0.14%
2019/09/25	0	0.00	2	43.65	43.80	-2	2,848	-0.07%
2019/09/24	5	45.48	3	44.48	44.05	2	2,905	0.07%
2019/09/23	0	0.00	2	44.28	44.85	-2	2,876	-0.07%
2019/09/18	3	44.33	0	0.00	44.25	3	2,870	0.10%
2019/09/16	1	45.05	1	44.95	45.30	0	2,895	0.00%
2019/09/09	0	0.00	3	43.90	43.10	-3	2,948	-0.10%
2019/09/06	3	43.70	0	0.00	43.85	3	2,960	0.10%
2019/09/05	1	44.85	2	45.05	45.10	-1	2,949	-0.03%
2019/09/03	1	44.85	1	44.20	44.30	0	2,970	0.00%
2019/08/26	0	0.00	1	41.85	42.90	-1	3,010	-0.03%
2019/08/20	1	42.50	0	0.00	42.05	1	3,043	0.03%
2019/08/16	4	42.00	6	42.00	41.90	-2	3,024	-0.07%
2019/08/14	5	43.20	0	0.00	42.75	5	3,058	0.16%
2019/08/08	1	41.60	0	0.00	41.30	1	3,127	0.03%
2019/08/06	0	0.00	2	39.40	41.05	-2	3,194	-0.06%
2019/08/02	6	42.63	4	42.58	42.15	2	3,233	0.06%
2019/08/01	8	46.07	2	46.20	44.90	6	3,228	0.19%
2019/07/31	14	48.70	15	48.23	48.50	-1	3,101	-0.03%
2019/07/30	2	47.60	1	47.40	46.75	1	2,981	0.03%
2019/07/29	1	45.65	3	46.13	45.55	-2	3,047	-0.07%
2019/07/26	3	47.45	3	47.25	46.95	0	3,298	0.00%
2019/07/25	3	46.92	2	47.20	47.10	1	3,429	0.03%
2019/07/24	1	46.65	18	47.01	46.45	-17	3,392	-0.50%
2019/07/23	10	46.18	6	46.83	46.90	4	3,335	0.12%
2019/07/22	0	0.00	2	44.75	44.75	-2	3,261	-0.06%
2019/07/19	2	44.20	0	0.00	44.75	2	3,225	0.06%
2019/07/18	0	0.00	6	43.39	43.15	-6	3,142	-0.19%
2019/07/15	2	42.15	0	0.00	42.15	2	3,084	0.06%
2019/07/10	1	42.15	0	0.00	42.10	1	3,119	0.03%
2019/07/01	2	41.00	0	0.00	41.30	2	3,104	0.06%
2019/06/28	3	43.02	1	43.05	43.20	2	3,102	0.06%
2019/06/27	2	42.68	0	0.00	42.90	2	3,112	0.06%
2019/06/26	0	0.00	2	41.80	42.00	-2	3,100	-0.06%
2019/06/25	7	41.77	0	0.00	41.80	7	3,101	0.23%
2019/06/19	0	0.00	1	41.75	42.20	-1	3,052	-0.03%
2019/06/18	0	0.00	5.3	40.81	41.00	-5.3	3,025	-0.18%
2019/06/17	0	0.00	5	40.68	41.05	-5	3,008	-0.17%
2019/06/14	0	0.00	8	40.34	40.45	-8	2,978	-0.27%
2019/06/13	8	40.00	11	39.87	39.70	-3	2,959	-0.10%
2019/06/12	3	39.70	4	39.65	39.45	-1	2,930	-0.03%
2019/06/11	16	39.03	5	39.17	39.00	11	2,911	0.38%
2019/06/10	0	0.00	2	38.25	38.15	-2	2,867	-0.07%
2019/06/06	0	0.00	1	38.00	37.40	-1	2,864	-0.03%
2019/06/05	1	38.05	0	0.00	37.80	1	2,853	0.04%
2019/06/04	2	37.95	0	0.00	37.95	2	2,846	0.07%
2019/06/03	1	37.45	0	0.00	37.65	1	2,847	0.04%
2019/05/30	4	37.83	0	0.00	38.80	4	2,755	0.15%
2019/05/27	2	38.15	0	0.00	37.70	2	2,691	0.07%
2019/05/21	1	39.85	1	40.95	40.80	0	2,839	0.00%
2019/05/20	2	42.40	1	41.00	40.85	1	2,880	0.03%
2019/05/17	1	41.60	1	43.70	41.70	0	2,939	0.00%
2019/05/16	2	45.35	0	0.00	43.65	2	2,886	0.07%
2019/05/13	0	0.00	1	45.70	45.40	-1	2,759	-0.04%
2019/05/09	2	47.10	1	46.30	46.95	1	2,664	0.04%
2019/05/08	2	47.40	1	47.00	47.60	1	2,606	0.04%
2019/05/07	2	47.73	4	46.98	46.50	-2	2,506	-0.08%
2019/05/06	2	46.13	6	46.13	45.55	-4	2,362	-0.17%
2019/05/03	1	44.80	2.1	45.80	45.85	-1.1	2,244	-0.05%
2019/05/02	7	42.29	3	42.87	43.25	4	1,987	0.20%
2019/04/26	0	0.00	1	39.70	39.70	-1	1,849	-0.05%
2019/04/22	3	40.95	0	0.00	40.60	3	1,834	0.16%
2019/04/19	0	0.00	5	40.35	41.15	-5	1,841	-0.27%
2019/04/08	0	0.00	5	40.15	40.20	-5	1,897	-0.26%
2019/04/03	5	40.45	0	0.00	40.20	5	1,877	0.27%
2019/04/02	0	0.00	3	39.75	39.70	-3	1,852	-0.16%
2019/04/01	0	0.00	17.7	38.87	39.40	-17.7	1,813	-0.98%
2019/03/29	8	38.40	0	0.00	38.55	8	1,764	0.45%
2019/03/28	3	38.28	0	0.00	38.15	3	1,768	0.17%
2019/03/27	0	0.00	7	38.73	38.90	-7	1,787	-0.39%
2019/03/25	2	37.95	0	0.00	38.10	2	1,840	0.11%
2019/03/21	2.4	38.85	6	38.85	39.10	-3.6	1,824	-0.20%
2019/03/19	10	38.58	0	0.00	38.50	10	1,807	0.55%
2019/03/14	0	37.75	0	0.00	37.80	0	1,811	0.00%
2019/03/04	0	0.00	12	37.60	38.65	-12	2,109	-0.57%
2019/02/27	1	38.05	1	37.75	37.90	0	2,101	0.00%
2019/02/26	1	38.35	0	0.00	38.35	1	2,114	0.05%
2019/02/21	4	39.24	9	39.62	38.75	-5	2,223	-0.22%
2019/02/20	7	38.49	3	38.82	38.30	4	2,178	0.18%
2019/02/19	2	38.55	1	38.50	38.50	1	2,193	0.05%
2019/02/18	1.9	38.02	0	0.00	38.05	1.9	2,119	0.09%
2019/02/14	2	36.40	0	0.00	36.50	2	2,040	0.10%
2019/02/13	0	0.00	6	37.33	37.15	-6	2,013	-0.30%
2019/02/12	0.6	37.50	0	0.00	37.55	0.6	2,001	0.03%
2019/02/11	0	0.00	1	36.80	37.15	-1	1,980	-0.05%
2019/01/30	2	37.08	1	37.40	36.50	1	1,972	0.05%
2019/01/29	1	36.85	5	36.51	36.85	-4	1,941	-0.21%
2019/01/28	1	35.90	0	0.00	35.90	1	1,907	0.05%
2019/01/25	0.5	36.45	3	36.75	36.50	-2.6	1,907	-0.13%
2019/01/24	2	36.45	0	0.00	36.20	2	1,900	0.11%
2019/01/23	2	36.70	2	36.60	36.60	0	1,855	0.00%
2019/01/11	10	34.63	0	0.00	34.40	10	1,894	0.53%
2019/01/10	0	0.00	10	35.25	35.20	-10	1,884	-0.53%
2019/01/08	0	0.00	23	35.99	35.60	-23	1,887	-1.22%
2019/01/07	10	35.45	8	35.43	35.70	2	1,862	0.11%
2019/01/04	5	35.75	8	35.79	36.00	-3	1,834	-0.16%
2019/01/03	0	0.00	3.1	35.11	35.00	-3.1	1,852	-0.17%
2018/12/28	2	33.80	0	0.00	34.00	2	1,849	0.11%
2018/12/26	0.2	33.80	0	0.00	33.80	0.2	1,876	0.01%
2018/12/25	3	33.92	0	0.00	34.20	3	1,877	0.16%
2018/12/24	0	0.00	1	34.80	35.00	-1	1,878	-0.05%
2018/12/20	4	33.89	0.1	34.50	34.10	3.9	1,934	0.20%
2018/12/19	0	0.00	1	35.55	35.05	-1	1,912	-0.05%
2018/12/18	4	35.30	3	35.47	35.40	1	1,898	0.05%
2018/12/14	3	34.10	0	0.00	34.15	3	1,854	0.16%
2018/12/12	0.1	34.50	0	0.00	34.40	0.1	1,877	0.00%
2018/12/10	1	34.10	0	0.00	34.30	1	1,884	0.05%
2018/12/06	0	0.00	6	34.08	34.25	-6	1,883	-0.32%
2018/12/05	1	36.85	0	0.00	36.85	1	1,841	0.05%
2018/12/04	6	38.24	3	37.65	37.85	3	1,886	0.16%
2018/12/03	1	37.90	0	0.00	37.85	1	1,900	0.05%
2018/11/30	0.3	36.65	0	0.00	36.60	0.3	1,865	0.02%
2018/11/28	0	0.00	3	36.55	36.45	-3	1,795	-0.17%
2018/11/27	4	35.35	1	35.25	35.50	3	1,735	0.17%
2018/11/23	0	0.00	12	34.92	34.65	-12	1,715	-0.70%
2018/11/22	13	35.76	19	35.26	35.35	-6	1,694	-0.35%
2018/11/21	3	35.50	6	36.28	36.35	-3	1,610	-0.19%
2018/11/20	5	35.00	3	35.37	35.40	2	1,546	0.13%
2018/11/19	12	35.36	6	35.91	35.45	6	1,518	0.40%
2018/11/16	12	35.16	10	34.72	35.00	2	1,433	0.14%
2018/11/15	0	0.00	1	34.10	33.95	-1	1,356	-0.07%
2018/11/14	1	33.60	1	33.65	33.35	0	1,352	0.00%
2018/11/07	0	0.00	3	32.45	32.35	-3	1,372	-0.22%
2018/11/06	0	0.00	1	32.30	31.85	-1	1,393	-0.07%
2018/11/05	2	32.25	1	32.20	32.10	1	1,412	0.07%
2018/11/02	9	32.09	5	31.90	31.75	4	1,459	0.27%
2018/11/01	0	0.00	1	30.80	31.70	-1	1,544	-0.06%
2018/10/31	1	30.65	0	0.00	30.15	1	1,589	0.06%
2018/10/26	0	0.00	6	29.08	29.65	-6	1,648	-0.36%
2018/10/24	2	33.20	3	33.08	32.25	-1	1,667	-0.06%
2018/10/22	4.1	33.70	2	33.65	33.70	2.1	1,675	0.13%
2018/10/19	7	32.07	7	32.76	33.75	0	1,688	0.00%
2018/10/18	5	33.10	0	0.00	33.15	5	1,696	0.29%
2018/10/12	3	30.05	0.5	30.35	30.30	2.5	1,691	0.15%
2018/10/11	30	29.50	0	0.00	29.50	30	1,676	1.79%
2018/10/08	1	32.60	0	0.00	32.60	1	1,606	0.06%
2018/10/05	7	33.02	2	33.25	33.00	5	1,608	0.31%
2018/10/04	0	0.00	2	34.20	34.30	-2	1,575	-0.13%
2018/10/03	1	34.90	0	0.00	34.30	1	1,573	0.06%
2018/10/02	3	34.82	6	35.07	34.70	-3	1,569	-0.19%
2018/10/01	4	34.14	5	33.98	34.50	-1	1,556	-0.06%
2018/09/28	27	33.39	4	33.28	33.10	23	1,532	1.50%
2018/09/27	1	34.40	0	0.00	34.50	1	1,496	0.07%
2018/09/26	1	34.95	0	0.00	34.65	1	1,498	0.07%
2018/09/21	1	34.40	0	0.00	34.20	1	1,501	0.07%
2018/09/18	5	34.24	1	34.20	34.00	4	1,493	0.27%
2018/09/14	1	35.30	4	35.44	35.70	-3	1,486	-0.20%
2018/09/13	3	34.80	1	34.65	35.00	2	1,483	0.13%
2018/09/11	0	0.00	2	35.08	35.60	-2	1,507	-0.13%
2018/09/10	2	34.53	1	34.60	34.50	1	1,524	0.07%
2018/09/07	8	37.25	0	0.00	38.00	8	1,481	0.54%
2018/09/06	2	40.00	4	40.11	39.60	-2	1,456	-0.14%
2018/09/04	5	41.59	1.1	41.64	41.65	3.9	1,429	0.27%
2018/09/03	1	41.65	2	41.65	41.40	-1	1,451	-0.07%
2018/08/30	0.4	41.70	0	0.00	41.80	0.4	1,473	0.03%
2018/08/29	1	42.60	0	0.00	42.60	1	1,472	0.07%
2018/08/27	0	0.00	9	41.47	41.45	-9	1,517	-0.59%
2018/08/21	0	0.00	1	41.55	42.00	-1	1,641	-0.06%
2018/08/20	1	41.00	0	0.00	40.90	1	1,655	0.06%
2018/08/16	0	0.00	2	42.00	41.70	-2	1,670	-0.12%
2018/08/15	0	0.00	6	42.38	42.05	-6	1,684	-0.36%
2018/08/14	6.1	42.54	2	42.60	42.60	4.1	1,719	0.24%
2018/08/13	1	43.70	10	43.53	42.65	-9	1,765	-0.51%
2018/08/09	1	44.50	0	0.00	44.35	1	1,779	0.06%
2018/08/08	0	0.00	5	46.72	46.15	-5	1,763	-0.28%
2018/08/07	2	45.70	7	45.86	45.70	-5	1,701	-0.29%
2018/08/06	6	45.01	4	45.10	45.10	2	1,687	0.12%
2018/08/03	2	44.60	1	45.30	45.35	1	1,723	0.06%
2018/08/02	7	44.55	3	44.73	44.10	4	1,814	0.22%
2018/08/01	11	44.38	4	44.43	44.80	7	1,841	0.38%
2018/07/31	5	43.35	6	43.92	44.00	-1	1,807	-0.06%
2018/07/30	11	42.55	2	42.40	42.40	9	1,816	0.50%
2018/07/27	16	42.40	0	0.00	42.40	16	1,853	0.86%
2018/07/26	2	43.03	0	0.00	42.70	2	1,906	0.10%
2018/07/25	2	44.53	26	44.60	43.45	-24	1,903	-1.26%
2018/07/18	0	0.00	2	44.55	44.80	-2	1,945	-0.10%
2018/07/02	1	43.10	5	43.29	42.80	-4	1,971	-0.20%
2018/06/26	3	41.50	0	0.00	42.20	3	1,996	0.15%
2018/06/25	1	41.65	1	42.20	41.60	0	1,996	0.00%
2018/06/21	29	42.73	0	0.00	42.70	29	1,985	1.46%
2018/06/19	4	44.56	1	44.15	44.55	3	1,983	0.15%
2018/06/15	0	0.00	3	46.05	46.40	-3	1,964	-0.15%
2018/06/12	0.3	44.60	0	0.00	44.50	0.3	1,950	0.02%
2018/06/11	2	44.30	0	0.00	44.50	2	1,981	0.10%
2018/06/08	2	46.08	2	46.40	45.50	0	2,048	0.00%
2018/06/07	2	45.95	1	46.50	46.05	1	2,055	0.05%
2018/06/05	0	0.00	1	46.40	45.75	-1	2,051	-0.05%
2018/06/01	1	46.55	2	46.10	46.00	-1	2,014	-0.05%
2018/05/31	0.6	45.00	0.8	45.00	45.10	-0.3	1,973	-0.01%
2018/05/30	1	44.05	0	0.00	44.30	1	1,959	0.05%
2018/05/29	2	44.15	0	0.00	43.80	2	1,955	0.10%
2018/05/28	0	0.00	7	44.50	44.80	-7	1,949	-0.36%
2018/05/25	2	45.00	1	44.60	44.30	1	1,957	0.05%
2018/05/23	0.1	44.60	3	45.12	44.60	-2.9	1,941	-0.15%
2018/05/22	0.5	45.45	1	46.30	45.65	-0.6	1,928	-0.03%
2018/05/21	0	0.00	3	45.68	45.90	-3	1,897	-0.16%
2018/05/18	0	0.00	8	44.76	45.00	-8	1,863	-0.43%
2018/05/17	0	0.00	17	43.96	44.00	-17	1,840	-0.92%
2018/05/16	0	0.00	1	44.35	44.10	-1	1,844	-0.05%
2018/05/15	1	44.55	1	44.30	44.50	0	1,858	0.00%
2018/05/14	8	43.81	0	0.00	43.65	8	1,945	0.41%
2018/05/11	1	44.05	11	43.77	43.35	-10	1,951	-0.51%
2018/05/10	8	43.73	1	44.50	43.60	7	1,905	0.37%
2018/05/09	10	41.40	0	0.00	41.10	10	1,795	0.56%
2018/05/08	1	40.20	1	40.30	40.20	0	1,795	0.00%
2018/05/04	0	0.00	10	41.20	40.70	-10	1,795	-0.56%
2018/05/03	10	40.22	7	40.50	39.95	3	1,790	0.17%
2018/05/02	0	0.00	6	39.70	39.60	-6	1,903	-0.32%
2018/04/30	3	38.70	0	0.00	39.00	3	1,927	0.16%
2018/04/27	14	38.64	1	38.70	38.55	13	1,996	0.65%
2018/04/26	6	40.12	1	39.80	38.75	5	2,040	0.24%
2018/04/25	5	40.00	1	40.10	40.15	4	2,124	0.19%
2018/04/24	2	40.55	2	40.45	40.30	0	2,174	0.00%
2018/04/23	10	42.20	0	0.00	42.10	10	2,218	0.45%
2018/04/16	1	43.10	1	42.55	42.40	0	2,523	0.00%
2018/04/12	1	42.40	1	43.10	43.45	0	2,718	0.00%
2018/04/11	1	42.10	1	42.10	42.15	0	2,813	0.00%
2018/04/09	0	0.00	2.1	42.87	41.70	-2.1	3,062	-0.07%
2018/04/03	0	0.00	1	43.65	42.95	-1	3,255	-0.03%
2018/04/02	4	44.06	0	0.00	43.90	4	3,429	0.12%
2018/03/31	1	43.90	0	0.00	43.45	1	3,765	0.03%
2018/03/30	0	0.00	0.3	43.45	43.45	-0.3	4,012	-0.01%
2018/03/28	12	43.35	0	0.00	43.20	12	4,628	0.26%
2018/03/27	1	44.00	0	0.00	44.00	1	4,886	0.02%
2018/03/23	2	43.33	1	43.25	43.50	1	5,274	0.02%
2018/03/21	1	45.50	2	45.38	45.40	-1	5,295	-0.02%
2018/03/19	1	46.10	5	46.00	45.95	-4	5,327	-0.08%
2018/03/15	1	47.20	1	47.30	47.15	0	5,304	0.00%
2018/03/14	1.2	48.00	0	0.00	48.05	1.2	5,282	0.02%
2018/03/13	1	45.00	1	45.35	45.30	0	5,208	0.00%
2018/03/12	6	45.28	1	45.50	45.50	5	5,212	0.10%
2018/03/09	1	45.45	1	44.90	45.10	0	5,300	0.00%
2018/03/08	1	45.25	1	45.30	45.45	0	5,340	0.00%
2018/03/07	0	0.00	1	45.75	45.70	-1	5,400	-0.02%
2018/03/06	5	46.00	0	0.00	45.70	5	5,480	0.09%
2018/03/05	1	46.25	40	46.73	46.00	-39	5,591	-0.70%
2018/03/01	1	48.10	1	47.95	47.90	0	5,780	0.00%
2018/02/27	0	0.00	2	48.33	48.80	-2	5,792	-0.03%
2018/02/26	1	47.35	0	0.00	47.30	1	5,848	0.02%
2018/02/21	2	46.78	0	0.00	47.35	2	5,932	0.03%
2018/02/12	1	46.20	1	45.55	45.75	0	5,920	0.00%
2018/02/09	5	44.18	3	45.52	46.25	2	5,906	0.03%
2018/02/08	1	48.20	3	47.95	46.65	-2	5,879	-0.03%
2018/02/07	1	46.75	1	47.70	47.50	0	5,854	0.00%
2018/02/06	6	47.15	2	45.40	45.45	4	5,802	0.07%
2018/02/02	0	0.00	4	52.80	52.60	-4	5,639	-0.07%
2018/02/01	0.1	52.60	0	0.00	52.50	0.1	5,653	0.00%
2018/01/31	1	53.20	0	0.00	53.10	1	5,662	0.02%
2018/01/30	0.2	52.50	1	52.30	52.00	-0.8	5,664	-0.01%
2018/01/29	1	51.50	1	52.20	52.50	0	5,647	0.00%
2018/01/26	1	51.70	0	0.00	52.00	1	5,631	0.02%
2018/01/25	3	51.03	1	51.30	51.50	2	5,601	0.04%
2018/01/24	0	0.00	2	53.45	53.60	-2	5,447	-0.04%
2018/01/23	3	53.47	0	0.00	53.20	3	5,431	0.06%
2018/01/22	1	55.00	0	0.00	55.50	1	5,397	0.02%
2018/01/19	2	55.30	2	54.90	54.80	0	5,567	0.00%
2018/01/17	2	57.05	1	57.20	56.50	1	5,508	0.02%
2018/01/16	2	58.20	2.2	58.05	58.50	-0.2	5,500	0.00%
2018/01/15	3	57.07	1	57.70	57.00	2	5,450	0.04%
2018/01/12	1.2	58.25	4	58.18	58.50	-2.8	5,404	-0.05%
2018/01/11	5	57.16	0	0.00	56.70	5	5,356	0.09%
2018/01/09	0	0.00	2	60.20	60.20	-2	5,217	-0.04%
2018/01/08	3	59.37	0	0.00	59.10	3	5,159	0.06%
2018/01/05	4	63.83	2	62.25	62.10	2	5,055	0.04%
2018/01/04	0	0.00	0.3	63.30	63.50	-0.3	4,963	-0.01%
2018/01/03	4	64.23	3	63.90	63.40	1	4,910	0.02%
2018/01/02	1	62.30	6	63.47	63.90	-5	4,777	-0.10%