台虹 (8039)-永豐金-竹科券商分點個股進出

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
50.50
漲跌
▲2.60
漲幅
+5.43%
成交量
5,780張
產業
上市電子零組件類股
398人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台虹 (8039)籌碼相關－永豐金-竹科券商分點個股進出

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-竹科券商分點個股進出
永豐金-竹科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
2024/04/25	0.1	50.50	2	50.30	50.50	-1.9	828	-0.23%
2024/04/23	0	0.00	0	47.45	47.30	0	751	0.00%
2024/04/19	0.1	47.45	0	0.00	47.00	0.1	764	0.01%
2024/04/12	3	48.10	0	0.00	48.00	3	814	0.37%
2024/04/11	0.1	47.95	0	0.00	48.05	0.1	834	0.02%
2024/04/10	0.2	48.00	0	0.00	48.20	0.2	863	0.02%
2024/04/09	0	0.00	2	48.53	48.00	-2	867	-0.23%
2024/04/08	1	47.30	0	0.00	47.60	1	864	0.12%
2024/04/02	0.1	46.50	0	0.00	46.60	0.1	984	0.01%
2024/04/01	0.2	46.20	0	0.00	46.30	0.2	1,209	0.02%
2024/03/28	0	46.30	1	46.00	46.60	-1	1,371	-0.07%
2024/03/27	0	0.00	0	45.80	46.15	0	1,362	0.00%
2024/03/18	10	46.00	5	45.50	45.45	5	1,357	0.37%
2024/03/14	0	0.00	10	45.80	45.80	-10	1,352	-0.74%
2024/03/11	0	45.20	0	0.00	45.20	0	1,344	0.00%
2024/03/06	0	46.43	0	0.00	46.55	0	1,321	0.00%
2024/03/05	0.1	46.00	0	0.00	45.75	0.1	1,309	0.00%
2024/03/04	0	45.65	0	0.00	45.65	0	1,300	0.00%
2024/03/01	0	0.00	2	45.35	45.30	-2	1,288	-0.16%
2024/02/29	2	45.85	1	45.80	45.60	1	1,280	0.08%
2024/02/26	0	0.00	0.1	46.45	46.30	-0.1	1,264	0.00%
2024/02/23	0	0.00	0.2	46.60	46.50	-0.2	1,250	-0.02%
2024/02/22	0	0.00	3	46.68	46.70	-3	1,239	-0.24%
2024/02/21	0	0.00	0.4	47.46	47.00	-0.4	1,222	-0.03%
2024/02/20	0	0.00	1	48.80	49.00	-1	1,182	-0.08%
2024/02/16	7	49.30	1	48.40	48.70	6	1,156	0.52%
2024/02/15	0	0.00	18	48.89	48.80	-18	1,142	-1.58%
2024/02/05	2	48.00	0	0.00	48.10	2	1,127	0.18%
2024/02/01	3	48.13	0	0.00	47.95	3	1,112	0.27%
2024/01/30	17	48.20	0	0.00	48.20	17	1,093	1.55%
2024/01/29	34	48.10	10	48.10	47.80	24	1,090	2.20%
2024/01/22	1	48.00	0	0.00	47.90	1	1,064	0.09%
2024/01/18	1	47.90	0	0.00	47.90	1	1,057	0.09%
2024/01/17	0	0.00	11	47.08	47.55	-11	1,042	-1.06%
2024/01/12	5	47.30	0	0.00	46.95	5	1,014	0.49%
2024/01/11	5	46.93	0	0.00	47.75	5	1,003	0.50%
2024/01/05	0	0.00	2	46.73	46.35	-2	922	-0.22%
2024/01/04	1	46.70	2	46.70	46.30	-1	898	-0.11%
2024/01/03	0	0.00	1	47.95	47.90	-1	864	-0.12%
2024/01/02	0	0.00	1	48.30	48.50	-1	849	-0.12%
2023/12/29	1.2	49.15	3	49.17	49.05	-1.9	824	-0.22%
2023/12/28	3.2	49.97	4	49.85	49.90	-0.9	779	-0.11%
2023/12/27	2	49.60	13	48.69	50.80	-11	683	-1.61%
2023/12/26	2	47.58	13	46.65	47.10	-11	453	-2.43%
2023/12/21	10	43.20	0	0.00	43.25	10	289	3.45%
2023/12/19	1	43.05	0	0.00	42.85	1	283	0.35%
2023/12/12	0	0.00	2	42.65	42.55	-2	290	-0.69%
2023/12/04	0	0.00	11	43.00	43.10	-11	319	-3.45%
2023/11/16	1	42.00	0	0.00	42.00	1	395	0.25%
2023/11/15	5	42.20	2	42.10	42.15	3	397	0.76%
2023/11/01	1	41.00	0	0.00	41.05	1	418	0.24%
2023/10/27	1	41.90	0	0.00	41.85	1	403	0.25%
2023/10/26	0.1	42.60	0	0.00	42.10	0.1	404	0.02%
2023/10/24	2	41.05	0	0.00	41.05	2	399	0.50%
2023/10/02	0	0.00	3	42.85	42.90	-3	375	-0.80%
2023/09/25	0.3	42.80	0	0.00	43.00	0.3	380	0.07%
2023/09/21	0.3	42.80	0	0.00	42.65	0.3	379	0.07%
2023/09/20	0.3	43.90	0	0.00	43.30	0.3	372	0.07%
2023/09/15	1.3	44.68	2	44.10	44.50	-0.8	359	-0.21%
2023/09/13	2.3	43.94	0	0.00	43.95	2.3	347	0.65%
2023/09/12	3	44.03	0	0.00	44.15	3	351	0.85%
2023/09/11	0.6	44.04	0	0.00	44.10	0.6	353	0.17%
2023/09/08	0.4	44.60	0	0.00	44.00	0.4	350	0.11%
2023/09/07	1.7	44.69	0	0.00	44.60	1.7	343	0.50%
2023/09/06	0.3	44.20	0	0.00	44.35	0.3	332	0.09%
2023/09/04	0.4	43.87	0	0.00	44.05	0.4	323	0.11%
2023/09/01	2.3	43.59	1	43.55	43.75	1.3	319	0.39%
2023/08/31	0.3	43.65	0	0.00	43.80	0.3	320	0.09%
2023/08/30	0.1	43.30	0	0.00	43.10	0.1	312	0.03%
2023/08/17	2	42.25	0	0.00	42.30	2	260	0.77%
2023/07/25	3	42.30	1	42.00	41.70	2	210	0.95%
2023/07/07	5	41.53	0	0.00	41.40	5	192	2.59%
2023/07/03	0	0.00	1	43.80	43.70	-1	171	-0.58%
2023/06/16	0	0.00	1	44.05	44.20	-1	165	-0.60%
2023/06/15	0	0.00	1	43.00	43.75	-1	159	-0.63%
2023/06/09	10	42.59	0	42.50	42.50	10	162	6.16%
2023/06/08	15	42.70	0	0.00	42.65	15	166	9.01%
2023/06/07	1	42.55	0	0.00	42.75	1	170	0.59%
2023/06/02	1	42.35	0	0.00	42.25	1	172	0.58%
2023/05/30	0	42.60	0	0.00	42.45	0	167	0.00%
2023/04/24	8	41.85	0	0.00	41.90	8	146	5.45%
2023/03/29	0	0.00	1	42.50	42.50	-1	137	-0.73%
2023/03/27	0	0.00	1	43.00	43.15	-1	143	-0.70%
2023/03/21	0	42.35	0	0.00	42.00	0	144	0.00%
2023/03/17	8	41.90	0	0.00	41.85	8	141	5.65%
2023/03/13	0	42.30	0	0.00	42.65	0	132	0.00%
2023/03/07	1	42.50	0	0.00	42.65	1	108	0.92%
2023/03/06	1	42.60	0	0.00	42.60	1	106	0.93%
2023/03/01	1	42.50	0	0.00	42.55	1	108	0.92%
2023/02/13	0	42.00	0	0.00	41.75	0	130	0.00%
2023/02/06	0	42.45	0	0.00	42.05	0	141	0.00%
2023/02/03	0	42.00	0	0.00	42.00	0	142	0.00%
2023/01/17	0	41.60	0	0.00	41.10	0	161	0.00%
2023/01/04	0	0.00	4	40.94	41.35	-4	208	-1.92%
2023/01/03	4	40.66	0	0.00	40.85	4	210	1.90%
2022/11/17	0	0.00	0.1	42.55	42.35	-0.1	241	-0.04%
2022/11/02	0	0.00	7	41.00	40.80	-7	230	-3.04%
2022/11/01	0	40.50	0	0.00	40.60	0	220	0.00%
2022/10/25	1	39.60	1	39.15	39.00	0	217	0.00%
2022/10/21	1	37.15	0	0.00	36.90	1	211	0.47%
2022/10/20	0.1	37.50	0	0.00	36.90	0.1	211	0.02%
2022/10/11	0.1	39.10	0	0.00	38.70	0.1	208	0.02%
2022/09/23	3	40.53	0	0.00	40.60	3	253	1.18%
2022/09/22	1	40.50	0	0.00	40.55	1	255	0.39%
2022/09/20	2	40.85	0	0.00	41.10	2	255	0.78%
2022/09/14	1	41.55	0	0.00	41.75	1	261	0.38%
2022/09/13	11	41.88	0	0.00	41.70	11	261	4.21%
2022/09/12	1	41.55	1	41.40	41.45	0	260	0.00%
2022/09/08	1	41.15	0	0.00	41.20	1	259	0.39%
2022/09/06	0	0.00	4	40.55	40.70	-4	257	-1.56%
2022/09/01	1	40.90	0	0.00	40.80	1	259	0.38%
2022/08/25	1	41.15	0	0.00	41.15	1	251	0.40%
2022/08/24	1	41.20	0	0.00	41.15	1	253	0.39%
2022/08/09	1	40.35	0	0.00	40.50	1	281	0.35%
2022/08/04	0	40.80	0	0.00	40.75	0	285	0.00%
2022/07/15	0	0.00	5	42.75	43.30	-5	251	-1.99%
2022/07/13	1	41.90	0	0.00	41.75	1	246	0.41%
2022/07/12	2	41.65	0	0.00	41.25	2	243	0.82%
2022/07/11	0	41.80	0	0.00	42.00	0	244	0.00%
2022/07/06	2	43.20	0	0.00	41.75	2	233	0.86%
2022/06/28	0	0.00	1	45.00	44.85	-1	212	-0.47%
2022/06/22	0	44.25	0	0.00	44.40	0	225	0.00%
2022/06/21	1	44.75	0	0.00	45.60	1	227	0.44%
2022/06/20	0	0.00	5	44.44	44.25	-5	231	-2.16%
2022/06/06	2	46.87	0	0.00	46.90	2	290	0.69%
2022/05/31	5	47.20	0	0.00	47.30	5	319	1.56%
2022/05/30	0	0.00	0.1	47.10	47.05	-0.1	321	-0.03%
2022/05/25	0	0.00	1	47.20	47.20	-1	327	-0.30%
2022/05/24	1	46.80	0	0.00	46.55	1	334	0.30%
2022/05/20	4	47.30	0	0.00	46.90	4	364	1.10%
2022/05/13	0	0.00	1	45.00	45.10	-1	402	-0.25%
2022/05/10	1	44.00	0	0.00	45.10	1	413	0.24%
2022/05/05	1	44.40	0	0.00	44.60	1	421	0.24%
2022/04/29	1	44.00	0	0.00	43.80	1	433	0.23%
2022/04/27	1	43.25	0	0.00	43.60	1	433	0.23%
2022/04/19	0	44.80	0	0.00	44.80	0	445	0.00%
2022/04/13	1	44.50	0	0.00	44.35	1	460	0.22%
2022/04/08	0	45.10	0	0.00	44.90	0	472	0.00%
2022/03/15	0	0.00	1	43.85	43.90	-1	485	-0.21%
2022/03/10	1	45.05	0	0.00	44.90	1	466	0.21%
2022/03/07	6	45.10	0	0.00	45.15	6	451	1.33%
2022/03/04	1	45.90	0	0.00	46.25	1	449	0.22%
2022/02/24	0	0.00	1	46.00	45.75	-1	469	-0.21%
2022/02/23	8	45.96	0	0.00	46.35	8	461	1.73%
2022/02/22	0	0.00	1	46.25	46.10	-1	453	-0.22%
2022/02/21	1	47.20	0	0.00	47.45	1	434	0.23%
2022/02/16	7	46.00	0	0.00	46.05	7	402	1.74%
2022/02/09	10	46.75	0	0.00	46.90	10	421	2.37%
2022/01/14	0	46.25	0	0.00	46.25	0	444	0.00%
2022/01/03	1	48.00	0	0.00	47.65	1	462	0.22%
2021/12/30	1	47.60	1	47.60	47.50	0	455	0.00%
2021/12/17	0	0.00	1	46.10	45.65	-1	470	-0.21%
2021/12/10	1	46.15	0	0.00	46.05	1	488	0.20%
2021/11/29	0	0.00	6	46.85	46.80	-6	510	-1.17%
2021/11/26	2	47.80	0	0.00	47.10	2	519	0.38%
2021/11/17	0	0.00	1	46.10	46.25	-1	547	-0.18%
2021/11/01	1	47.60	0	0.00	47.45	1	734	0.14%
2021/10/13	0	0.00	3	44.90	44.95	-3	1,151	-0.26%
2021/10/06	0	0.00	1	44.45	44.40	-1	1,574	-0.06%
2021/10/04	7	45.00	1	44.40	44.05	6	1,613	0.37%
2021/09/29	1	46.25	0	0.00	46.20	1	1,647	0.06%
2021/09/28	5	46.91	0	0.00	47.00	5	1,674	0.30%
2021/08/24	2	47.85	2	47.55	47.75	0	1,919	0.00%
2021/08/23	0	0.00	2	47.20	47.20	-2	1,924	-0.10%
2021/08/20	0	0.00	2	46.83	46.45	-2	1,924	-0.10%
2021/08/19	0	0.00	1	47.65	47.50	-1	1,907	-0.05%
2021/08/16	5	48.10	5.1	47.95	49.10	-0.1	1,862	0.00%
2021/08/11	5	52.88	0	0.00	53.00	5	1,811	0.28%
2021/08/06	0	0.00	0	55.00	55.00	0	1,842	0.00%
2021/08/04	0	0.00	2	54.50	53.90	-2	1,925	-0.10%
2021/08/03	3	54.00	0	0.00	53.90	3	1,950	0.15%
2021/08/02	2	55.80	0	0.00	55.30	2	1,928	0.10%
2021/07/30	0	0.00	1	56.60	55.60	-1	1,922	-0.05%
2021/07/29	2	57.10	0	0.00	57.50	2	1,920	0.10%
2021/07/28	0	0.00	4	54.80	57.30	-4	1,926	-0.21%
2021/07/27	2	58.20	0	0.00	57.50	2	1,949	0.10%
2021/07/26	4.1	56.28	15	58.38	57.90	-11	1,983	-0.55%
2021/07/23	0	0.00	1	55.60	55.50	-1	1,984	-0.05%
2021/07/21	5	53.80	0	0.00	53.40	5	2,043	0.24%
2021/07/20	1	54.20	7	53.71	53.60	-6	2,095	-0.29%
2021/07/19	2	55.30	1	55.30	55.00	1	2,088	0.05%
2021/07/16	3	55.87	5	56.84	56.00	-2	2,095	-0.10%
2021/07/15	8	57.70	16	56.83	56.40	-8	2,098	-0.38%
2021/07/14	8	56.50	0	0.00	58.90	8	1,918	0.42%
2021/07/13	0	0.00	2	56.40	55.40	-2	1,794	-0.11%
2021/07/06	0	0.00	15	55.40	55.10	-15	1,766	-0.85%
2021/07/05	10	54.70	1	54.80	54.70	9	1,772	0.51%
2021/07/02	0	0.00	5	54.40	53.60	-5	1,794	-0.28%
2021/06/29	0	0.00	7	53.84	53.80	-7	1,799	-0.39%
2021/06/28	5	53.20	0	0.00	53.50	5	1,819	0.27%
2021/06/25	0	0.00	5	53.10	52.70	-5	1,812	-0.28%
2021/06/24	4	52.65	0	0.00	52.40	4	1,811	0.22%
2021/06/23	10	51.70	2	51.80	52.00	8	1,781	0.45%
2021/06/22	0	0.00	7	51.10	50.80	-7	1,760	-0.40%
2021/06/21	2	49.80	1	50.00	49.90	1	1,745	0.06%
2021/06/17	0	0.00	1.4	51.21	51.10	-1.4	1,749	-0.08%
2021/06/16	6	50.60	0	0.00	49.50	6	1,743	0.34%
2021/06/15	0	0.00	6	50.48	50.30	-6	1,739	-0.34%
2021/06/11	0	0.00	6	49.88	49.95	-6	1,738	-0.35%
2021/06/09	1	47.95	0	0.00	47.90	1	1,739	0.06%
2021/06/08	9	48.30	0	0.00	48.30	9	1,767	0.51%
2021/06/01	5	49.55	0	0.00	49.25	5	1,937	0.26%
2021/05/28	7	47.53	0	0.00	47.50	7	1,945	0.36%
2021/05/27	1	47.00	0	0.00	47.10	1	1,963	0.05%
2021/05/25	5	46.90	35	46.58	46.75	-30	2,026	-1.48%
2021/05/24	4	45.70	13	45.40	45.75	-9	2,023	-0.44%
2021/05/21	0	0.00	4	45.50	45.85	-4	2,033	-0.20%
2021/05/20	35	45.73	0	0.00	45.20	35	2,047	1.71%
2021/05/14	0	0.00	2	46.40	46.25	-2	2,004	-0.10%
2021/05/13	5	45.66	0	0.00	44.85	5	1,988	0.25%
2021/05/12	0	0.00	4	47.08	45.75	-4	1,925	-0.21%
2021/05/10	1	50.00	0	0.00	50.10	1	1,847	0.05%
2021/05/07	10	50.80	0	0.00	51.00	10	1,824	0.55%
2021/05/06	10	50.10	1	50.80	50.40	9	1,809	0.50%
2021/05/05	1	50.70	0	0.00	50.70	1	1,787	0.06%
2021/05/03	6	55.13	0	0.00	53.20	6	1,696	0.35%
2021/04/28	4	56.70	1	57.30	57.30	3	1,549	0.19%
2021/04/27	1	55.50	0	0.00	57.00	1	1,527	0.07%
2021/04/26	3	56.23	1	56.40	55.80	2	1,482	0.13%
2021/04/23	1	55.00	1	54.60	54.90	0	1,435	0.00%
2021/04/22	0	0.00	3	54.47	53.60	-3	1,456	-0.21%
2021/04/21	1	55.80	0	0.00	55.20	1	1,430	0.07%
2021/04/20	2	54.60	0	0.00	54.50	2	1,395	0.14%
2021/04/09	0	0.00	10	54.50	54.50	-10	1,376	-0.73%
2021/04/08	0	0.00	2	54.55	54.90	-2	1,348	-0.15%
2021/04/07	0	0.00	3	53.60	53.60	-3	1,293	-0.23%
2021/03/31	1	52.90	2	52.85	53.20	-1	1,258	-0.08%
2021/03/24	3	52.20	0	0.00	52.20	3	1,248	0.24%
2021/03/18	12	52.78	1	52.80	52.60	11	1,225	0.90%
2021/03/15	1	52.40	0	0.00	52.30	1	1,241	0.08%
2021/03/12	0	0.00	11	52.37	52.40	-11	1,233	-0.89%
2021/03/10	1	50.10	0	0.00	50.30	1	1,194	0.08%
2021/03/09	4	50.11	0	0.00	50.40	4	1,179	0.34%
2021/03/08	4.4	51.07	0	0.00	51.00	4.4	1,154	0.38%
2021/03/05	3	51.37	0	0.00	51.50	3	1,130	0.27%
2021/01/29	0	0.00	0.6	51.80	51.80	-0.6	1,500	-0.04%
2021/01/28	0	0.00	3	53.50	53.90	-3	1,522	-0.20%
2021/01/25	0	0.00	5	52.20	53.20	-5	1,601	-0.31%
2021/01/22	0	0.00	0.2	52.90	53.10	-0.2	1,636	-0.01%
2021/01/20	0	0.00	1	52.70	51.80	-1	1,626	-0.06%
2021/01/19	0	0.00	0	53.20	53.70	0	1,610	0.00%
2021/01/18	2	52.40	0	0.00	53.20	2	1,605	0.12%
2021/01/14	0	0.00	0	54.10	54.60	0	1,558	0.00%
2021/01/06	0	0.00	5	54.60	55.10	-5	1,514	-0.33%
2021/01/04	1	55.00	0	0.00	54.80	1	1,476	0.07%
2020/12/25	0	0.00	1	55.50	54.90	-1	1,488	-0.07%
2020/12/24	1	54.80	1	55.27	54.70	0	1,478	0.00%
2020/12/17	0	0.00	5	54.70	55.00	-5	1,500	-0.33%
2020/12/11	0	0.00	2	54.00	54.20	-2	1,508	-0.13%
2020/12/07	1	54.90	0	0.00	54.80	1	1,471	0.07%
2020/12/02	2	55.40	1	55.50	55.50	1	1,463	0.07%
2020/12/01	1	55.90	0	0.00	55.80	1	1,461	0.07%
2020/11/27	4	57.35	1	56.30	56.30	3	1,440	0.21%
2020/11/26	0	0.00	4	57.48	57.90	-4	1,393	-0.29%
2020/11/23	0	0.00	5	56.50	56.80	-5	1,271	-0.39%
2020/11/20	0	0.00	5	56.10	56.50	-5	1,278	-0.39%
2020/11/18	0	0.00	1	55.40	55.50	-1	1,245	-0.08%
2020/11/17	0	0.00	1	55.90	55.90	-1	1,233	-0.08%
2020/11/16	10	56.40	35	56.11	56.40	-25	1,285	-1.94%
2020/11/13	7	54.90	9	54.40	54.90	-2	1,269	-0.16%
2020/11/12	37	55.04	0	0.00	55.00	37	1,330	2.78%
2020/11/11	5	54.80	5	55.40	55.30	0	1,417	0.00%
2020/11/10	0	0.00	2	54.40	54.10	-2	1,414	-0.14%
2020/11/09	0.2	54.50	0	0.00	54.00	0.2	1,473	0.01%
2020/11/05	0	53.10	1	53.90	54.10	-1	1,566	-0.06%
2020/11/04	0	0.00	8	52.60	53.40	-8	1,590	-0.50%
2020/11/03	8	52.25	0	0.00	52.70	8	1,638	0.49%
2020/11/02	1	51.50	15	51.07	51.50	-14	1,731	-0.81%
2020/10/30	1	51.30	1	50.20	50.10	0	1,731	0.00%
2020/10/16	0	0.00	5	49.80	49.75	-5	2,096	-0.24%
2020/10/14	5	50.30	0	0.00	50.10	5	2,390	0.21%
2020/10/13	1	50.70	0	0.00	50.70	1	2,444	0.04%
2020/10/12	2	50.80	0	0.00	50.90	2	2,487	0.08%
2020/10/06	1	51.20	0	0.00	50.50	1	2,744	0.04%
2020/09/28	4	48.79	0	0.00	49.00	4	3,160	0.13%
2020/09/24	0	0.00	2	49.40	49.25	-2	3,290	-0.06%
2020/09/22	1	50.70	1	50.80	50.10	0	3,321	0.00%
2020/09/09	0	0.00	1	50.30	51.90	-1	3,406	-0.03%
2020/09/08	8	50.64	1	50.80	50.90	7	3,408	0.21%
2020/09/07	0	0.00	1	50.30	50.20	-1	3,419	-0.03%
2020/09/04	0	0.00	2	51.40	51.40	-2	3,410	-0.06%
2020/09/03	0	0.00	0.1	52.00	52.00	-0.1	3,417	0.00%
2020/09/02	1	52.10	0	0.00	51.80	1	3,422	0.03%
2020/08/31	0	0.00	1	51.50	51.60	-1	3,522	-0.03%
2020/08/27	1	52.20	1	52.00	51.90	0	3,533	0.00%
2020/08/26	5	53.90	5	53.20	53.40	0	3,529	0.00%
2020/08/21	0	0.00	1	51.90	52.00	-1	3,520	-0.03%
2020/08/19	7	55.56	6	55.27	53.90	1	3,463	0.03%
2020/08/18	1	56.80	1	56.80	56.70	0	3,414	0.00%
2020/08/17	6	56.68	8	56.79	57.00	-2	3,336	-0.06%
2020/08/11	0	0.00	1	51.70	51.50	-1	3,057	-0.03%
2020/08/10	0	0.00	6	52.20	51.90	-6	3,023	-0.20%
2020/08/07	7	52.20	2	51.10	51.60	5	2,997	0.17%
2020/08/06	2	53.10	7	53.73	53.70	-5	2,945	-0.17%
2020/08/05	3	51.60	0.4	51.50	51.50	2.6	2,844	0.09%
2020/08/04	1	50.60	1	50.90	51.20	0	2,873	0.00%
2020/07/31	0	0.00	1	51.10	51.30	-1	2,899	-0.03%
2020/07/30	0	0.00	1	50.70	50.70	-1	2,892	-0.03%
2020/07/28	0.4	51.10	0	0.00	51.10	0.4	2,907	0.01%
2020/07/27	7	53.19	1	52.30	52.50	6	2,887	0.21%
2020/07/24	0	0.00	7	52.67	52.70	-7	2,897	-0.24%
2020/07/23	5	55.44	1	55.00	55.40	4	2,847	0.14%
2020/07/22	4	56.70	0	0.00	56.30	4	2,817	0.14%
2020/07/21	13	55.89	13	55.49	56.50	0	2,727	0.00%
2020/07/17	0	0.00	3	51.40	50.60	-3	2,475	-0.12%
2020/07/14	5	55.80	2	54.50	55.30	3	2,559	0.12%
2020/07/13	2	55.85	1	55.60	55.70	1	2,498	0.04%
2020/07/10	1	54.90	7	53.61	53.90	-6	2,402	-0.25%
2020/07/09	1	53.50	0	0.00	53.70	1	2,302	0.04%
2020/07/08	1	50.70	10	53.80	53.30	-9	2,217	-0.41%
2020/07/06	0	0.00	1	48.40	49.65	-1	2,006	-0.05%
2020/07/03	1	50.70	11	50.48	50.60	-10	1,985	-0.50%
2020/07/02	0	0.00	2	49.70	49.75	-2	1,963	-0.10%
2020/07/01	5	49.15	1	49.20	48.90	4	1,941	0.21%
2020/06/30	2	49.05	6	49.00	49.00	-4	1,921	-0.21%
2020/06/29	6	47.50	0	0.00	48.10	6	1,900	0.32%
2020/06/24	0	0.00	1	48.10	48.10	-1	1,894	-0.05%
2020/06/23	1	48.05	2	48.35	48.00	-1	1,908	-0.05%
2020/06/22	2	48.03	6	48.09	48.00	-4	1,910	-0.21%
2020/06/18	4	47.70	24	47.70	47.80	-20	1,949	-1.03%
2020/06/17	0	0.00	1	47.10	46.60	-1	1,938	-0.05%
2020/06/12	0	0.00	2	45.65	45.90	-2	2,102	-0.10%
2020/06/11	4	46.58	14	46.65	46.45	-10	2,137	-0.47%
2020/06/10	2	46.50	0	0.00	47.00	2	2,175	0.09%
2020/06/09	0	0.00	20	46.55	46.50	-20	2,251	-0.89%
2020/06/08	56	47.04	0	0.00	46.80	56	2,309	2.43%
2020/06/05	0	0.00	23	48.54	48.55	-23	2,298	-1.00%
2020/06/04	12	47.42	0	0.00	47.55	12	2,310	0.52%
2020/06/02	10	47.55	0	0.00	47.25	10	2,401	0.42%
2020/05/27	10	47.10	10	48.10	47.75	0	2,717	0.00%
2020/05/26	0	0.00	45	47.05	46.95	-45	2,786	-1.61%
2020/05/25	10	45.85	0	0.00	46.55	10	2,807	0.36%
2020/05/22	35	46.97	0	0.00	46.10	35	2,820	1.24%
2020/05/15	0	0.00	1	47.70	47.55	-1	3,001	-0.03%
2020/05/12	0	0.00	2	48.55	48.50	-2	3,147	-0.06%
2020/05/11	1	50.80	1	49.75	49.40	0	3,181	0.00%
2020/05/08	11	49.37	9	48.78	48.90	2	3,149	0.06%
2020/05/07	8	48.18	0	0.00	48.05	8	3,155	0.25%
2020/05/06	1	47.40	2	47.50	47.10	-1	3,133	-0.03%
2020/05/05	3	47.47	0	0.00	47.05	3	3,154	0.10%
2020/04/23	3	45.62	3	45.73	45.30	0	3,348	0.00%
2020/04/21	0	0.00	1	45.00	45.10	-1	3,371	-0.03%
2020/04/20	2	46.20	1	47.20	47.60	1	3,343	0.03%
2020/04/17	0	0.00	2	46.18	45.90	-2	3,266	-0.06%
2020/04/14	0	0.00	1	45.50	45.60	-1	3,358	-0.03%
2020/04/13	0	0.00	1	44.85	44.65	-1	3,433	-0.03%
2020/04/10	1	45.00	0	0.00	45.05	1	3,558	0.03%
2020/04/08	1	46.15	0	0.00	46.05	1	3,789	0.03%
2020/04/07	1	45.55	0	0.00	45.55	1	3,776	0.03%
2020/03/31	0	0.00	2	42.25	41.90	-2	3,931	-0.05%
2020/03/20	1	38.40	2	38.85	38.50	-1	3,885	-0.03%
2020/03/19	0	0.00	1	35.85	35.60	-1	3,858	-0.03%
2020/03/18	0	0.00	1	41.20	39.55	-1	3,799	-0.03%
2020/03/16	0	0.00	2	42.35	42.40	-2	3,815	-0.05%
2020/03/13	0	0.00	2	42.70	44.30	-2	3,806	-0.05%
2020/03/12	1	47.50	61	45.89	46.90	-60	3,729	-1.61%
2020/03/11	7	50.91	1	49.80	49.80	6	3,679	0.16%
2020/03/10	57	51.11	2	50.33	51.40	55	3,683	1.49%
2020/03/09	0	0.00	10	51.20	49.25	-10	3,629	-0.28%
2020/03/06	2	52.20	10	51.80	52.20	-8	3,593	-0.22%
2020/03/05	1	52.40	63	52.03	51.40	-62	3,579	-1.73%
2020/03/04	4	51.10	3	51.13	51.80	1	3,644	0.03%
2020/03/03	6	49.24	48	49.98	51.30	-42	3,653	-1.15%
2020/03/02	10	48.10	20	48.28	48.15	-10	3,540	-0.28%
2020/02/27	70	47.70	15	48.10	47.00	55	3,462	1.59%
2020/02/26	0	0.00	3	47.55	47.30	-3	3,377	-0.09%
2020/02/25	2	46.35	4	46.93	47.10	-2	3,358	-0.06%
2020/02/24	13	46.92	0	0.00	46.90	13	3,344	0.39%
2020/02/21	35	46.98	2	47.00	47.00	33	3,341	0.99%
2020/02/20	23	46.47	1	46.90	47.30	22	3,318	0.66%
2020/02/18	0	0.00	1	46.05	45.65	-1	3,287	-0.03%
2020/02/17	4	45.78	6	46.08	45.60	-2	3,230	-0.06%
2020/02/14	4	45.63	2	45.10	45.20	2	3,117	0.06%
2020/02/13	2	44.05	21	44.03	43.55	-19	3,057	-0.62%
2020/02/12	25	44.00	26	43.66	44.10	-1	3,025	-0.03%
2020/02/11	20	42.82	11	42.81	43.10	9	2,966	0.30%
2020/02/10	1	41.50	3	41.90	41.70	-2	2,947	-0.07%
2020/02/07	21	42.69	2	42.60	42.50	19	2,921	0.65%
2020/02/04	26	42.97	26	42.58	42.90	0	2,834	0.00%
2020/01/30	2	46.63	0	0.00	45.90	2	2,698	0.07%
2020/01/16	0	0.00	1	50.40	50.40	-1	2,585	-0.04%
2020/01/15	0	0.00	2	50.60	50.60	-2	2,574	-0.08%
2020/01/14	0	0.00	1	52.20	52.20	-1	2,532	-0.04%
2020/01/13	1	51.80	0	0.00	51.80	1	2,492	0.04%
2020/01/10	10	52.20	3	52.07	52.00	7	2,466	0.28%
2020/01/08	0	0.00	19	50.32	51.20	-19	2,356	-0.81%
2020/01/07	5	49.30	0	0.00	50.80	5	2,286	0.22%
2020/01/06	22	51.59	32	51.79	50.50	-10	2,209	-0.45%
2020/01/03	3	51.60	2	51.60	51.40	1	2,094	0.05%
2020/01/02	0	0.00	13	49.78	50.70	-13	2,034	-0.64%
2019/12/30	2	47.00	1	47.80	47.70	1	1,901	0.05%
2019/12/27	3	47.25	1	47.50	48.00	2	1,842	0.11%
2019/12/26	5	47.48	1	47.75	47.00	4	1,792	0.22%
2019/12/25	23	46.74	22	46.87	46.70	1	1,691	0.06%
2019/12/24	1	46.25	0	0.00	46.95	1	1,676	0.06%
2019/12/20	0	0.00	1	45.70	45.80	-1	1,636	-0.06%
2019/12/13	2	46.00	3	45.75	46.00	-1	1,702	-0.06%
2019/12/12	3	46.63	3	46.30	46.55	0	1,694	0.00%
2019/12/11	6	46.73	17	46.99	46.95	-11	1,671	-0.66%
2019/12/10	6	45.62	4	45.95	45.50	2	1,655	0.12%
2019/12/06	10	45.80	0	0.00	45.55	10	1,601	0.62%
2019/12/04	1	45.35	0	0.00	45.30	1	1,579	0.06%
2019/12/03	0	0.00	2	45.25	45.65	-2	1,605	-0.12%
2019/12/02	2	44.95	0	0.00	45.75	2	1,583	0.13%
2019/11/29	38	45.61	36	45.52	44.85	2	1,569	0.13%
2019/11/26	0	0.00	1	42.05	42.30	-1	1,400	-0.07%
2019/11/22	0	0.00	11	42.69	42.40	-11	1,411	-0.78%
2019/11/19	0	0.00	1	43.50	43.85	-1	1,466	-0.07%
2019/11/18	1	44.60	0	0.00	44.35	1	1,466	0.07%
2019/11/15	1	44.85	2	44.88	44.80	-1	1,494	-0.07%
2019/11/14	16	44.33	4	44.10	43.75	12	1,470	0.82%
2019/11/12	1	44.05	1	44.00	44.10	0	1,487	0.00%
2019/11/11	0	0.00	10	43.00	43.20	-10	1,510	-0.66%
2019/11/07	0	0.00	1	43.25	43.55	-1	1,561	-0.06%
2019/11/06	1	43.30	10	42.90	43.30	-9	1,590	-0.57%
2019/11/04	10	44.30	0	0.00	44.20	10	1,653	0.60%
2019/11/01	0	0.00	10	43.36	44.20	-10	1,706	-0.59%
2019/10/28	9	43.50	9	43.74	43.50	0	2,414	0.00%
2019/10/22	0	0.00	1	42.20	42.30	-1	2,559	-0.04%
2019/10/21	0	0.00	0.1	42.20	42.05	-0.1	2,655	0.00%
2019/10/18	0	0.00	4	41.88	42.20	-4	2,691	-0.15%
2019/10/14	8	41.30	0	0.00	41.10	8	2,845	0.28%
2019/10/09	0	0.00	22	40.57	41.45	-22	2,840	-0.77%
2019/10/08	25	41.14	0	0.00	41.20	25	2,829	0.88%
2019/10/07	0	0.00	1	43.80	42.90	-1	2,770	-0.04%
2019/09/12	0	0.00	1	45.50	45.55	-1	2,903	-0.03%
2019/09/09	3	43.17	1	43.25	43.10	2	2,948	0.07%
2019/09/06	1	43.80	0	0.00	43.85	1	2,960	0.03%
2019/09/05	0	0.00	3	44.88	45.10	-3	2,949	-0.10%
2019/09/03	2	44.25	0	0.00	44.30	2	2,970	0.07%
2019/09/02	5	44.22	1	44.80	44.95	4	2,959	0.14%
2019/08/30	1	43.95	0	0.00	43.60	1	2,943	0.03%
2019/08/26	2	42.90	2	42.00	42.90	0	3,010	0.00%
2019/08/23	0	0.00	2	43.35	43.05	-2	3,055	-0.07%
2019/08/20	10	42.50	0	0.00	42.05	10	3,043	0.33%
2019/08/19	3	42.42	0	0.00	42.50	3	3,018	0.10%
2019/08/16	1	41.90	10	42.00	41.90	-9	3,024	-0.30%
2019/08/13	2	42.10	0	0.00	42.60	2	3,063	0.07%
2019/08/12	1	42.20	0	0.00	42.35	1	3,103	0.03%
2019/08/07	0	0.00	1	41.35	41.35	-1	3,129	-0.03%
2019/08/06	0	0.00	10	39.30	41.05	-10	3,194	-0.31%
2019/08/05	1	41.15	11	41.30	41.15	-10	3,210	-0.31%
2019/08/02	22	42.20	13	42.52	42.15	9	3,233	0.28%
2019/08/01	2	45.55	44	45.37	44.90	-42	3,228	-1.30%
2019/07/31	14	48.33	6	48.23	48.50	8	3,101	0.26%
2019/07/30	2	47.13	1	47.10	46.75	1	2,981	0.03%
2019/07/26	1	47.00	0	0.00	46.95	1	3,298	0.03%
2019/07/25	4	47.04	3	47.15	47.10	1	3,429	0.03%
2019/07/24	1	46.45	0	0.00	46.45	1	3,392	0.03%
2019/07/23	0	0.00	4	46.10	46.90	-4	3,335	-0.12%
2019/07/22	9	44.51	10	44.40	44.75	-1	3,261	-0.03%
2019/07/19	3	44.52	2	44.60	44.75	1	3,225	0.03%
2019/07/18	15	43.55	2	43.50	43.15	13	3,142	0.41%
2019/07/10	10	42.03	10	42.10	42.10	0	3,119	0.00%
2019/07/02	20	42.05	5	41.35	41.30	15	3,099	0.48%
2019/07/01	20	41.13	0	0.00	41.30	20	3,104	0.64%
2019/06/28	0	0.00	5	42.85	43.20	-5	3,102	-0.16%
2019/06/26	0	0.00	1	42.00	42.00	-1	3,100	-0.03%
2019/06/25	0	0.00	2	41.80	41.80	-2	3,101	-0.06%
2019/06/21	2	42.70	0	0.00	41.50	2	3,086	0.06%
2019/06/20	2	42.38	1	42.50	42.40	1	3,060	0.03%
2019/06/19	2	41.50	0	0.00	42.20	2	3,052	0.07%
2019/06/17	26	40.93	0	0.00	41.05	26	3,008	0.86%
2019/06/13	0	0.00	13	40.00	39.70	-13	2,959	-0.44%
2019/06/12	0	0.00	1	39.45	39.45	-1	2,930	-0.03%
2019/06/10	0	0.00	13	37.60	38.15	-13	2,867	-0.45%
2019/06/06	1	37.50	0	0.00	37.40	1	2,864	0.03%
2019/06/03	11	37.70	2	37.55	37.65	9	2,847	0.32%
2019/05/31	1	38.55	0	0.00	38.65	1	2,836	0.04%
2019/05/30	2	38.55	0	0.00	38.80	2	2,755	0.07%
2019/05/21	1	40.60	0	0.00	40.80	1	2,839	0.04%
2019/05/20	1	40.85	0	0.00	40.85	1	2,880	0.03%
2019/05/16	16	45.57	15	44.52	43.65	1	2,886	0.03%
2019/05/15	1	45.30	2	45.35	45.55	-1	2,850	-0.04%
2019/05/14	0	0.00	15	43.25	45.55	-15	2,828	-0.53%
2019/05/10	5	46.25	2	45.90	46.70	3	2,708	0.11%
2019/05/09	0	0.00	5	47.36	46.95	-5	2,664	-0.19%
2019/05/08	0	0.00	3.2	47.54	47.60	-3.2	2,606	-0.12%
2019/05/07	3	47.92	2	46.80	46.50	1	2,506	0.04%
2019/05/06	9.3	45.99	11	46.16	45.55	-1.7	2,362	-0.07%
2019/05/03	13.2	44.66	16	45.94	45.85	-2.8	2,244	-0.12%
2019/05/02	20.5	42.76	10	43.60	43.25	10.5	1,987	0.53%
2019/04/26	1	39.90	12	39.71	39.70	-11	1,849	-0.59%
2019/04/25	2	39.95	1	40.05	40.30	1	1,826	0.05%
2019/04/23	1	40.15	1	40.40	40.15	0	1,833	0.00%
2019/04/19	1	41.15	2	40.93	41.15	-1	1,841	-0.05%
2019/04/12	0	0.00	0.1	39.70	39.70	-0.1	1,928	0.00%
2019/04/11	0	0.00	1	40.05	39.95	-1	1,932	-0.05%
2019/04/10	0	0.00	1	40.00	39.95	-1	1,926	-0.05%
2019/04/08	1	40.35	0	0.00	40.20	1	1,897	0.05%
2019/04/03	2	39.90	6	39.92	40.20	-4	1,877	-0.21%
2019/04/02	3	39.77	3	39.97	39.70	0	1,852	0.00%
2019/04/01	1	39.15	18	39.13	39.40	-17	1,813	-0.94%
2019/03/28	1	38.15	0	0.00	38.15	1	1,768	0.06%
2019/03/27	5	38.90	0	0.00	38.90	5	1,787	0.28%
2019/03/26	5	38.25	0	0.00	38.15	5	1,795	0.28%
2019/03/22	4	38.88	1	38.70	38.80	3	1,837	0.16%
2019/03/21	1	39.20	0	0.00	39.10	1	1,824	0.05%
2019/03/20	5	38.55	0	0.00	38.45	5	1,802	0.28%
2019/03/19	3	38.47	1	38.65	38.50	2	1,807	0.11%
2019/03/07	2	38.00	0	0.00	37.05	2	2,022	0.10%
2019/03/06	1	38.40	3	38.13	38.20	-2	2,050	-0.10%
2019/02/21	0	0.00	10	39.25	38.75	-10	2,223	-0.45%
2019/02/20	0	0.00	18	39.10	38.30	-18	2,178	-0.83%
2019/02/19	0	0.00	1	38.60	38.50	-1	2,193	-0.05%
2019/02/18	0	0.00	1	38.05	38.05	-1	2,119	-0.05%
2019/02/15	0	0.00	4	36.65	36.40	-4	2,047	-0.20%
2019/02/14	17	36.37	6	36.35	36.50	11	2,040	0.54%
2019/02/12	13	37.62	2	37.53	37.55	11	2,001	0.55%
2019/02/11	17	36.80	1	37.00	37.15	16	1,980	0.81%
2019/01/30	5	36.94	10	36.98	36.50	-5	1,972	-0.25%
2019/01/29	12	36.83	1	36.70	36.85	11	1,941	0.57%
2019/01/28	4	36.15	0	0.00	35.90	4	1,907	0.21%
2019/01/24	11	36.70	0	0.00	36.20	11	1,900	0.58%
2019/01/22	0	0.00	5	34.95	35.65	-5	1,822	-0.27%
2019/01/21	5	34.55	0	0.00	34.60	5	1,798	0.28%
2019/01/16	0	0.00	20	35.08	35.00	-20	1,877	-1.07%
2019/01/15	1	34.75	5	34.70	34.50	-4	1,872	-0.21%
2019/01/14	5	34.20	0	0.00	34.35	5	1,877	0.27%
2019/01/11	14	34.75	0	0.00	34.40	14	1,894	0.74%
2019/01/10	6	35.15	0	0.00	35.20	6	1,884	0.32%
2019/01/09	0	0.00	6	36.06	35.75	-6	1,887	-0.32%
2019/01/08	1	35.85	0	0.00	35.60	1	1,887	0.05%
2019/01/04	0	0.00	2	35.75	36.00	-2	1,834	-0.11%
2018/12/27	0	0.00	2	34.38	33.80	-2	1,879	-0.11%
2018/12/26	0	0.00	1	34.05	33.80	-1	1,876	-0.05%
2018/12/25	2	34.15	0	0.00	34.20	2	1,877	0.11%
2018/12/21	1	34.75	0	0.00	34.75	1	1,944	0.05%
2018/12/20	0	0.00	8	34.51	34.10	-8	1,934	-0.41%
2018/12/18	8	34.95	0	0.00	35.40	8	1,898	0.42%
2018/12/13	2	34.65	0	0.00	34.65	2	1,856	0.11%
2018/12/12	0	0.00	60	34.65	34.40	-60	1,877	-3.20%
2018/12/11	0	0.00	66	34.16	34.20	-66	1,870	-3.53%
2018/12/10	0	0.00	122	33.90	34.30	-122	1,884	-6.47%	大賣/鉅額交易
2018/12/06	2	35.35	404	34.30	34.25	-402	1,883	-21.35%	大賣/鉅額交易
2018/12/04	1	37.70	10	37.70	37.85	-9	1,886	-0.48%
2018/12/03	162	38.09	1	37.60	37.85	161	1,900	8.47%	大買/鉅額交易
2018/11/30	2	36.58	14	36.40	36.60	-12	1,865	-0.64%
2018/11/29	70	37.13	10	36.36	36.25	60	1,842	3.26%
2018/11/28	89	36.72	2	36.55	36.45	87	1,795	4.85%
2018/11/27	0	0.00	6	35.50	35.50	-6	1,735	-0.35%
2018/11/26	1	34.90	0	0.00	34.60	1	1,716	0.06%
2018/11/23	6	34.74	0	0.00	34.65	6	1,715	0.35%
2018/11/22	91	36.97	0	0.00	35.35	91	1,694	5.37%
2018/11/21	262	35.97	1	36.35	36.35	261	1,610	16.20%	大買/鉅額交易
2018/11/20	0	0.00	1	35.25	35.40	-1	1,546	-0.06%
2018/11/19	10	36.55	2	36.30	35.45	8	1,518	0.53%
2018/11/16	3	35.43	1	34.90	35.00	2	1,433	0.14%
2018/11/13	0	0.00	1	32.50	33.15	-1	1,342	-0.07%
2018/11/08	2	32.50	0	0.00	32.20	2	1,373	0.15%
2018/11/01	0	0.00	1	30.70	31.70	-1	1,544	-0.06%
2018/10/31	1	30.20	1	30.55	30.15	0	1,589	0.00%
2018/10/26	12	29.68	0	0.00	29.65	12	1,648	0.73%
2018/10/24	1	32.90	0	0.00	32.25	1	1,667	0.06%
2018/10/22	6	33.70	0	0.00	33.70	6	1,675	0.36%
2018/10/17	0	0.00	1	32.95	32.95	-1	1,700	-0.06%
2018/10/16	10	31.96	0	0.00	32.00	10	1,696	0.59%
2018/10/12	0	0.00	10	29.85	30.30	-10	1,691	-0.59%
2018/10/11	3	29.50	0	0.00	29.50	3	1,676	0.18%
2018/10/09	1	32.55	0	0.00	32.50	1	1,613	0.06%
2018/10/08	0	0.00	2	33.00	32.60	-2	1,606	-0.12%
2018/10/05	2	32.90	0	0.00	33.00	2	1,608	0.12%
2018/10/04	1	34.05	0	0.00	34.30	1	1,575	0.06%
2018/10/02	13	34.76	0	0.00	34.70	13	1,569	0.83%
2018/09/25	1	34.40	0	0.00	34.85	1	1,500	0.07%
2018/09/18	1	34.00	0	0.00	34.00	1	1,493	0.07%
2018/09/14	0	0.00	1	35.30	35.70	-1	1,486	-0.07%
2018/09/13	9	35.25	8	34.79	35.00	1	1,483	0.07%
2018/09/12	1	34.60	0	0.00	34.75	1	1,492	0.07%
2018/09/10	1	34.20	0	0.00	34.50	1	1,524	0.07%
2018/09/07	1	36.85	0	0.00	38.00	1	1,481	0.07%
2018/09/06	1	40.10	20	40.23	39.60	-19	1,456	-1.30%
2018/09/05	0.5	41.60	0	0.00	41.60	0.5	1,417	0.04%
2018/09/03	0.1	41.40	0	0.00	41.40	0.1	1,451	0.01%
2018/08/31	1	41.50	0	0.00	41.50	1	1,462	0.07%
2018/08/28	0	0.00	2	41.70	41.65	-2	1,483	-0.13%
2018/08/22	20	42.18	0	0.00	41.65	20	1,622	1.23%
2018/08/21	0	0.00	1	42.15	42.00	-1	1,641	-0.06%
2018/08/20	1	41.00	0	0.00	40.90	1	1,655	0.06%
2018/08/17	1	41.85	0	0.00	41.75	1	1,662	0.06%
2018/08/16	5	41.60	2	41.88	41.70	3	1,670	0.18%
2018/08/13	2	43.43	7	43.33	42.65	-5	1,765	-0.28%
2018/08/10	3	44.48	4	44.40	44.00	-1	1,787	-0.06%
2018/08/09	5	44.58	4	44.50	44.35	1	1,779	0.06%
2018/08/08	6	46.60	30	46.50	46.15	-24	1,763	-1.36%
2018/08/07	2	45.90	5	45.78	45.70	-3	1,701	-0.18%
2018/08/06	4	45.30	5	45.09	45.10	-1	1,687	-0.06%
2018/08/03	1	45.15	3	45.05	45.35	-2	1,723	-0.12%
2018/08/02	8	44.97	6	44.16	44.10	2	1,814	0.11%
2018/08/01	1	44.75	3	45.05	44.80	-2	1,841	-0.11%
2018/07/27	5	42.51	0	0.00	42.40	5	1,853	0.27%
2018/07/26	12	42.73	0	0.00	42.70	12	1,906	0.63%
2018/07/25	1	43.90	0	0.00	43.45	1	1,903	0.05%
2018/07/24	0	0.00	2	45.00	45.05	-2	1,890	-0.11%
2018/07/20	0	0.00	3	45.15	44.35	-3	1,921	-0.16%
2018/07/19	0	0.00	1	45.25	45.05	-1	1,919	-0.05%
2018/07/18	0	0.00	1	45.20	44.80	-1	1,945	-0.05%
2018/07/17	3	43.80	0	0.00	44.00	3	1,935	0.15%
2018/07/03	1	43.00	0	0.00	41.70	1	1,968	0.05%
2018/06/28	1	41.80	0	0.00	41.60	1	1,973	0.05%
2018/06/20	1	43.30	1	44.10	42.75	0	2,007	0.00%
2018/06/19	1	44.55	1	45.80	44.55	0	1,983	0.00%
2018/06/15	1	46.40	2	46.73	46.40	-1	1,964	-0.05%
2018/06/14	1	46.00	0	0.00	45.70	1	1,953	0.05%
2018/06/11	1	44.75	0	0.00	44.50	1	1,981	0.05%
2018/06/08	0	0.00	1	46.15	45.50	-1	2,048	-0.05%
2018/06/07	1	46.45	0	0.00	46.05	1	2,055	0.05%
2018/06/06	1	46.00	0	0.00	46.20	1	2,048	0.05%
2018/06/05	1	46.40	0	0.00	45.75	1	2,051	0.05%
2018/06/04	1	46.50	6	46.63	46.65	-5	2,044	-0.24%
2018/06/01	2	45.90	1	46.00	46.00	1	2,014	0.05%
2018/05/30	0	0.00	1	44.40	44.30	-1	1,959	-0.05%
2018/05/29	12	44.01	0	0.00	43.80	12	1,955	0.61%
2018/05/28	1	44.05	0	0.00	44.80	1	1,949	0.05%
2018/05/25	1	44.30	1	45.55	44.30	0	1,957	0.00%
2018/05/23	2	45.48	2	44.95	44.60	0	1,941	0.00%
2018/05/22	0	0.00	11	46.02	45.65	-11	1,928	-0.57%
2018/05/21	0	0.00	2	45.50	45.90	-2	1,897	-0.11%
2018/05/17	0	0.00	1	43.90	44.00	-1	1,840	-0.05%
2018/05/16	3	44.40	1	44.25	44.10	2	1,844	0.11%
2018/05/15	0	0.00	50	44.57	44.50	-50	1,858	-2.69%
2018/05/14	0	0.00	1	43.80	43.65	-1	1,945	-0.05%
2018/05/11	53	43.81	5	43.10	43.35	48	1,951	2.46%
2018/05/10	12	43.79	7	43.79	43.60	5	1,905	0.26%
2018/05/09	1	41.30	1	41.20	41.10	0	1,795	0.00%
2018/05/08	0	0.00	2	40.15	40.20	-2	1,795	-0.11%
2018/05/07	0	0.00	3	40.85	40.15	-3	1,806	-0.17%
2018/05/04	3	41.20	0	0.00	40.70	3	1,795	0.17%
2018/05/03	3	41.00	25	40.39	39.95	-22	1,790	-1.23%
2018/04/30	10	38.99	0	0.00	39.00	10	1,927	0.52%
2018/04/26	4	39.63	0	0.00	38.75	4	2,040	0.20%
2018/04/25	0	0.00	5	39.85	40.15	-5	2,124	-0.24%
2018/04/24	2	40.80	0	0.00	40.30	2	2,174	0.09%
2018/04/20	6	42.90	0	0.00	42.90	6	2,282	0.26%
2018/04/19	18	43.13	0	0.00	43.05	18	2,343	0.77%
2018/04/17	0	0.00	5	41.80	41.70	-5	2,474	-0.20%
2018/04/16	1	42.50	1	43.10	42.40	0	2,523	0.00%
2018/04/12	0.3	43.45	0	0.00	43.45	0.3	2,718	0.01%
2018/04/09	2	41.70	10	42.60	41.70	-8	3,062	-0.26%
2018/04/03	0	0.00	3	43.15	42.95	-3	3,255	-0.09%
2018/03/31	5	43.45	0	0.00	43.45	5	3,765	0.13%
2018/03/29	1	43.00	0	0.00	42.90	1	4,224	0.02%
2018/03/26	0	0.00	1	43.60	43.30	-1	5,169	-0.02%
2018/03/23	3	43.23	1	43.45	43.50	2	5,274	0.04%
2018/03/22	0	0.00	5	45.37	45.30	-5	5,294	-0.09%
2018/03/21	4	45.46	0	0.00	45.40	4	5,295	0.08%
2018/03/20	1	45.65	1	45.85	45.75	0	5,295	0.00%
2018/03/16	1	47.00	1	46.95	46.65	0	5,316	0.00%
2018/03/15	3	47.25	7	47.22	47.15	-4	5,304	-0.08%
2018/03/14	1.5	46.72	2	47.68	48.05	-0.5	5,282	-0.01%
2018/03/13	1	45.30	0	0.00	45.30	1	5,208	0.02%
2018/03/09	12	44.97	0	0.00	45.10	12	5,300	0.23%
2018/03/08	1	45.00	1	45.25	45.45	0	5,340	0.00%
2018/03/07	0	0.00	1	45.80	45.70	-1	5,400	-0.02%
2018/03/06	18	45.76	0	0.00	45.70	18	5,480	0.33%
2018/03/02	1	46.70	20	47.00	46.70	-19	5,729	-0.33%
2018/03/01	1	48.30	0	0.00	47.90	1	5,780	0.02%
2018/02/27	21	48.66	21	48.37	48.80	0	5,792	0.00%
2018/02/26	1	47.30	0	0.00	47.30	1	5,848	0.02%
2018/02/23	0	0.00	1	48.25	48.10	-1	5,919	-0.02%
2018/02/22	7	48.26	0	0.00	47.90	7	5,921	0.12%
2018/02/12	0	0.00	10	45.58	45.75	-10	5,920	-0.17%
2018/02/09	5	45.95	0	0.00	46.25	5	5,906	0.08%
2018/02/08	10	46.60	0	0.00	46.65	10	5,879	0.17%
2018/02/07	5	48.10	0	0.00	47.50	5	5,854	0.09%
2018/02/06	18	45.46	59	47.28	45.45	-41	5,802	-0.71%
2018/02/05	11	50.50	0	0.00	50.40	11	5,682	0.19%
2018/01/31	13	53.10	1	52.50	53.10	12	5,662	0.21%
2018/01/30	1	51.80	0	0.00	52.00	1	5,664	0.02%
2018/01/29	0	0.00	3	53.20	52.50	-3	5,647	-0.05%
2018/01/26	14	51.70	0	0.00	52.00	14	5,631	0.25%
2018/01/24	10	53.50	0	0.00	53.60	10	5,447	0.18%
2018/01/23	1	53.20	0	0.00	53.20	1	5,431	0.02%
2018/01/19	5	55.00	0	0.00	54.80	5	5,567	0.09%
2018/01/18	0	0.00	1	56.60	55.80	-1	5,535	-0.02%
2018/01/16	2	58.55	4	56.98	58.50	-2	5,500	-0.04%
2018/01/12	4	58.33	4	57.88	58.50	0	5,404	0.00%
2018/01/11	2	56.30	5	58.00	56.70	-3	5,356	-0.06%
2018/01/10	24	59.07	10	58.21	58.60	14	5,262	0.27%
2018/01/09	4	60.20	6	59.67	60.20	-2	5,217	-0.04%
2018/01/08	5	60.00	13	59.89	59.10	-8	5,159	-0.16%
2018/01/05	8	63.08	2	63.15	62.10	6	5,055	0.12%
2018/01/04	2	62.60	2	63.50	63.50	0	4,963	0.00%
2018/01/03	2	64.20	8	63.73	63.40	-6	4,910	-0.12%
2018/01/02	5	63.48	15.5	62.98	63.90	-10.5	4,777	-0.22%