台虹 (8039)-臺銀-高雄券商分點個股進出

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
47.30
漲跌
▼0.25
漲幅
-0.53%
成交量
423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:13:30(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－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/04/18	1	48.40	0	48.40	48.25	1	769	0.13%
2024/04/16	1	47.10	1	46.85	47.05	0	779	0.00%
2024/04/15	1	47.90	1.1	47.67	47.90	-0.1	802	-0.01%
2024/04/11	1	47.75	1	47.95	48.05	0	834	0.00%
2024/04/10	1	48.10	2	48.30	48.20	-1	863	-0.12%
2024/04/09	2	48.23	15	48.84	48.00	-13	867	-1.50%
2024/04/08	2	47.15	22	47.46	47.60	-20	864	-2.31%
2024/04/03	0	0.00	1	46.40	46.80	-1	893	-0.11%
2024/04/02	2	46.58	1	46.45	46.60	1	984	0.10%
2024/03/20	1	46.00	0	46.10	45.95	1	1,353	0.07%
2024/03/19	5	45.40	0	0.00	45.60	5	1,355	0.37%
2024/03/12	8	45.40	0	0.00	45.75	8	1,345	0.59%
2024/03/11	4	45.20	0	0.00	45.20	4	1,344	0.30%
2024/03/08	10	45.20	0	0.00	45.00	10	1,343	0.74%
2024/03/06	0	0.00	1	46.20	46.55	-1	1,321	-0.08%
2024/03/05	1	45.66	1	46.20	45.75	0	1,309	0.00%
2024/03/04	0	45.95	2	45.35	45.65	-2	1,300	-0.15%
2024/03/01	2	45.35	0	0.00	45.30	2	1,288	0.16%
2024/02/29	1	45.70	0.2	45.75	45.60	0.8	1,280	0.06%
2024/02/23	0.2	46.70	0	0.00	46.50	0.2	1,250	0.02%
2024/02/21	4	47.43	1	47.50	47.00	3	1,222	0.25%
2024/02/20	2	49.00	0	0.00	49.00	2	1,182	0.17%
2024/02/19	0	48.90	0	0.00	49.15	0	1,173	0.00%
2024/02/16	1	48.60	1	49.35	48.70	0	1,156	0.00%
2024/02/15	0	0.00	8	48.96	48.80	-8	1,142	-0.70%
2024/01/31	3	48.25	0	0.00	48.25	3	1,104	0.27%
2024/01/25	0	0.00	1	47.80	47.80	-1	1,095	-0.09%
2024/01/24	2	49.15	3	48.88	48.45	-1	1,097	-0.09%
2024/01/23	2	48.35	0	0.00	48.40	2	1,078	0.19%
2024/01/22	0	0.00	1	47.90	47.90	-1	1,064	-0.09%
2024/01/18	0	0.00	1	47.95	47.90	-1	1,057	-0.09%
2024/01/16	0	0.00	3	47.55	47.70	-3	1,028	-0.29%
2024/01/15	0	0.00	5	47.89	47.85	-5	1,022	-0.49%
2024/01/12	1	47.00	0	0.00	46.95	1	1,014	0.10%
2024/01/11	0	0.00	8	47.54	47.75	-8	1,003	-0.80%
2024/01/10	3	46.77	0	0.00	46.05	3	986	0.30%
2024/01/09	2	47.23	21	47.42	47.00	-19	975	-1.95%
2024/01/08	41	46.11	5	46.47	46.05	36	941	3.82%
2024/01/04	23	46.76	9	47.59	46.30	14	898	1.56%
2024/01/03	10	48.02	7	48.11	47.90	3	864	0.35%
2024/01/02	2	48.50	0	0.00	48.50	2	849	0.24%
2023/12/29	3	49.08	1	48.95	49.05	2	824	0.24%
2023/12/28	5	49.70	4	49.75	49.90	1	779	0.13%
2023/12/27	23	49.93	102	50.47	50.80	-79	683	-11.56%	大賣/
2023/12/26	6	47.35	4	47.43	47.10	2	453	0.44%
2023/12/25	0	0.00	58	44.55	45.00	-58	309	-18.76%
2023/12/19	0	43.10	0	0.00	42.85	0	283	0.01%
2023/12/18	1	43.40	0	0.00	43.40	1	288	0.35%
2023/12/15	0	0.00	1	43.80	43.40	-1	293	-0.34%
2023/12/14	0	0.00	1	43.15	43.20	-1	288	-0.35%
2023/12/13	0	42.86	0	0.00	42.70	0	285	0.01%
2023/12/04	10	43.09	0	0.00	43.10	10	319	3.13%
2023/11/28	0	0.00	1	42.65	42.70	-1	342	-0.29%
2023/11/22	0	0.00	0.9	42.55	42.65	-0.9	355	-0.24%
2023/11/20	0	0.00	1	42.20	42.30	-1	367	-0.27%
2023/11/02	1	41.30	0	0.00	41.30	1	422	0.24%
2023/11/01	2	40.70	0	0.00	41.05	2	418	0.48%
2023/10/26	1	42.60	0	0.00	42.10	1	404	0.25%
2023/10/18	0	41.55	0.8	41.66	42.05	-0.8	386	-0.21%
2023/10/17	1	42.60	0	0.00	42.30	1	378	0.26%
2023/10/05	0.2	42.95	0	0.00	42.90	0.2	376	0.04%
2023/09/26	1	42.30	0	0.00	42.60	1	383	0.26%
2023/09/21	10	42.50	0	0.00	42.65	10	379	2.64%
2023/09/18	0	0.00	4	44.29	44.30	-4	362	-1.10%
2023/09/15	1.2	44.52	0	0.00	44.50	1.2	359	0.33%
2023/09/11	0	0.00	8	43.44	44.10	-8	353	-2.26%
2023/09/07	2	44.68	0	0.00	44.60	2	343	0.58%
2023/09/01	0	0.00	3	43.55	43.75	-3	319	-0.94%
2023/08/31	0	0.00	16	43.79	43.80	-16	320	-4.99%
2023/08/28	1	42.25	0	0.00	42.35	1	312	0.32%
2023/08/24	2	43.85	2	43.50	43.15	0	307	0.00%
2023/08/23	2	42.80	1	42.70	43.50	1	294	0.34%
2023/08/17	9	41.59	0	0.00	42.30	9	260	3.45%
2023/08/16	1	42.15	1	42.55	42.20	0	256	0.00%
2023/08/10	1	42.75	1	42.35	42.45	0	241	0.00%
2023/08/09	1	43.15	3	42.80	42.70	-2	237	-0.84%
2023/08/08	1	42.50	0	0.00	42.90	1	227	0.44%
2023/08/02	0	0.00	2	42.00	42.10	-2	223	-0.89%
2023/07/31	8	42.31	0	0.00	42.05	8	219	3.65%
2023/07/28	5	42.02	0	0.00	41.90	5	214	2.33%
2023/07/27	1	42.85	1	42.60	42.55	0	215	0.00%
2023/07/25	1	41.70	0	0.00	41.70	1	210	0.47%
2023/07/24	10	41.65	0	0.00	41.70	10	212	4.71%
2023/07/21	0.1	42.30	0	0.00	42.30	0.1	205	0.06%
2023/07/18	0	0.00	4	42.50	42.90	-4	198	-2.01%
2023/07/07	1	41.45	0	0.00	41.40	1	192	0.52%
2023/07/05	0	43.80	0	0.00	43.80	0	175	0.00%
2023/07/03	0	0.00	1	43.70	43.70	-1	171	-0.58%
2023/06/16	2	44.25	27	44.49	44.20	-25	165	-15.11%
2023/06/15	3	43.65	0	0.00	43.75	3	159	1.88%
2023/06/14	1.1	42.88	0	0.00	42.75	1.1	156	0.73%
2023/06/08	1	42.70	0	0.00	42.65	1	166	0.60%
2023/06/06	0	0.00	13	43.00	42.70	-13	173	-7.51%
2023/06/02	0.3	42.27	0	0.00	42.25	0.3	172	0.17%
2023/05/29	2	42.25	0	0.00	42.35	2	167	1.20%
2023/05/25	1	42.45	0	0.00	42.50	1	167	0.60%
2023/05/22	0	0.00	1	42.10	42.25	-1	167	-0.60%
2023/05/10	1	42.00	2	42.60	42.60	-1	162	-0.62%
2023/05/04	0	42.30	0	0.00	42.30	0	163	0.00%
2023/05/03	0	0.00	2	42.60	42.55	-2	163	-1.23%
2023/04/27	0	0.00	3	42.53	42.55	-3	153	-1.96%
2023/04/26	0	0.00	3	41.90	41.90	-3	150	-1.99%
2023/04/25	0	0.00	5	41.90	41.95	-5	150	-3.33%
2023/04/11	0	0.00	1	42.60	42.70	-1	136	-0.73%
2023/03/23	0	0.00	0	42.45	42.45	0	145	-0.03%
2023/03/22	0	0.00	1	42.20	42.20	-1	145	-0.69%
2023/03/10	8	42.68	0	0.00	42.35	8	126	6.32%
2023/03/08	0	0.00	2	43.10	43.85	-2	118	-1.69%
2023/03/02	0	0.00	1	42.55	42.55	-1	107	-0.93%
2023/02/20	2	42.00	0	0.00	42.15	2	111	1.79%
2023/02/17	2	41.80	0	0.00	41.85	2	115	1.73%
2023/01/30	0	0.00	1	41.40	41.25	-1	156	-0.64%
2023/01/17	0	41.70	0	0.00	41.10	0	161	0.00%
2023/01/16	7	41.01	0	0.00	41.20	7	165	4.23%
2023/01/13	4	41.20	0	0.00	41.20	4	168	2.38%
2023/01/12	1	41.15	0	0.00	41.15	1	199	0.50%
2022/12/06	0	0.00	1	42.40	42.30	-1	222	-0.45%
2022/11/14	0	0.00	1	42.10	42.30	-1	238	-0.42%
2022/11/10	2	41.40	0	0.00	41.55	2	230	0.87%
2022/11/07	1	41.30	3	41.23	41.30	-2	231	-0.86%
2022/11/02	1	40.90	0	0.00	40.80	1	230	0.43%
2022/10/28	0	0.00	1	40.50	40.60	-1	222	-0.45%
2022/10/25	0	0.00	1	39.40	39.00	-1	217	-0.46%
2022/10/21	1	36.90	0	0.00	36.90	1	211	0.47%
2022/10/20	1	37.30	0	0.00	36.90	1	211	0.47%
2022/10/18	1	38.80	0	0.00	39.30	1	186	0.54%
2022/10/13	1	37.75	6	38.20	37.85	-5	197	-2.53%
2022/10/12	1	38.65	0	0.00	38.65	1	205	0.49%
2022/10/06	3	40.20	6	40.23	40.60	-3	213	-1.40%
2022/10/05	1	39.85	0	0.00	39.80	1	215	0.46%
2022/09/28	1	39.10	0	0.00	38.70	1	242	0.41%
2022/09/26	1	39.45	1	39.75	39.50	0	252	0.00%
2022/09/21	0	40.95	0	0.00	40.70	0	257	0.00%
2022/09/16	1	41.15	0	0.00	41.40	1	257	0.39%
2022/09/14	0	0.00	1	41.50	41.75	-1	261	-0.38%
2022/09/08	0	0.00	8	40.66	41.20	-8	259	-3.09%
2022/09/06	1	40.60	0	0.00	40.70	1	257	0.39%
2022/08/31	9	41.03	0	0.00	40.90	9	258	3.48%
2022/08/30	18	40.94	0	0.00	40.90	18	259	6.94%
2022/08/19	3	41.60	0	0.00	41.70	3	256	1.17%
2022/08/18	2	41.05	0	0.00	41.60	2	256	0.78%
2022/08/17	10	41.40	0	0.00	41.40	10	261	3.83%
2022/08/09	12	40.36	0	0.00	40.50	12	281	4.26%
2022/07/26	10	40.50	0	0.00	40.35	10	268	3.72%
2022/07/11	2	40.88	0	0.00	42.00	2	244	0.82%
2022/07/07	13	41.30	3	41.95	41.95	10	237	4.21%
2022/07/06	4.1	42.34	0	0.00	41.75	4.1	233	1.76%
2022/07/04	0	0.00	1	43.25	43.40	-1	219	-0.46%
2022/06/29	0	0.00	2	45.30	45.30	-2	215	-0.93%
2022/06/24	1	45.20	5	45.10	44.65	-4	216	-1.85%
2022/06/23	5	43.70	0	0.00	44.25	5	228	2.19%
2022/06/22	2	44.50	0	0.00	44.40	2	225	0.89%
2022/06/20	2	44.65	0	0.00	44.25	2	231	0.86%
2022/05/30	0	0.00	3	47.12	47.05	-3	321	-0.93%
2022/05/26	0	0.00	2	47.20	46.80	-2	325	-0.61%
2022/05/25	0	0.00	2	47.20	47.20	-2	327	-0.61%
2022/05/20	0	0.00	7	47.36	46.90	-7	364	-1.92%
2022/05/19	0	0.00	3	45.70	45.75	-3	376	-0.80%
2022/05/17	0	0.00	3	45.68	45.65	-3	389	-0.77%
2022/05/16	0	0.00	6	45.50	45.50	-6	394	-1.52%
2022/05/12	5	44.32	0	0.00	44.60	5	405	1.23%
2022/05/05	0	0.00	1	44.60	44.60	-1	421	-0.24%
2022/04/28	3	43.93	0	0.00	44.00	3	434	0.69%
2022/04/13	1	44.35	0	0.00	44.35	1	460	0.22%
2022/04/11	3	44.28	0	0.00	44.75	3	465	0.64%
2022/04/07	1	44.90	0	0.00	45.00	1	475	0.21%
2022/04/01	1	44.85	0	0.00	45.15	1	488	0.20%
2022/03/24	4	45.03	0	0.00	45.10	4	493	0.81%
2022/03/16	2	44.00	0	0.00	43.50	2	491	0.41%
2022/03/15	5	43.55	2	43.50	43.90	3	485	0.62%
2022/03/14	3	44.00	0	0.00	43.90	3	475	0.63%
2022/03/11	8	44.44	50	44.75	44.35	-42	470	-8.92%
2022/03/10	0	0.00	17	45.09	44.90	-17	466	-3.64%
2022/03/09	2	44.80	3	44.80	44.85	-1	462	-0.22%
2022/03/08	0	0.00	2	45.05	45.15	-2	461	-0.43%
2022/03/07	6	45.08	0	0.00	45.15	6	451	1.33%
2022/03/03	1	46.20	0	0.00	46.30	1	451	0.22%
2022/02/24	12	45.84	0	0.00	45.75	12	469	2.55%
2022/02/23	1	46.10	0	0.00	46.35	1	461	0.22%
2022/02/22	6	46.20	0	0.00	46.10	6	453	1.32%
2022/02/21	71	47.02	0	0.00	47.45	71	434	16.33%
2022/02/11	0	0.00	2	46.75	46.75	-2	391	-0.51%
2022/02/10	0	0.00	2	46.80	46.75	-2	397	-0.50%
2022/02/07	4	46.03	0	0.00	46.50	4	438	0.91%
2022/01/26	2	46.13	0	0.00	45.95	2	440	0.45%
2022/01/24	13	45.93	0	0.00	46.45	13	445	2.92%
2022/01/21	3	46.50	0	0.00	46.50	3	440	0.68%
2022/01/20	0	0.00	0.2	47.00	47.00	-0.2	444	-0.04%
2022/01/18	0	0.00	14	47.20	47.20	-14	450	-3.11%
2022/01/14	18	46.30	0	0.00	46.25	18	444	4.05%
2022/01/13	3	46.68	0	0.00	46.95	3	464	0.65%
2022/01/06	24	47.04	0	0.00	47.15	24	463	5.18%
2022/01/04	0	0.00	17	47.53	47.15	-17	464	-3.66%
2021/12/29	0	47.75	38	47.57	47.55	-38	455	-8.34%
2021/12/24	0	0.00	5	46.55	47.05	-5	462	-1.08%
2021/12/23	0	0.00	3	46.55	46.60	-3	459	-0.65%
2021/12/20	1	45.65	0	0.00	45.80	1	470	0.21%
2021/12/17	5	45.83	0	0.00	45.65	5	470	1.06%
2021/12/15	2	46.10	0	0.00	46.10	2	477	0.42%
2021/12/10	0	0.00	1	46.15	46.05	-1	488	-0.20%
2021/12/09	2	46.10	0	0.00	46.15	2	491	0.41%
2021/12/07	5	46.75	0	0.00	46.70	5	490	1.02%
2021/12/06	0	0.00	18	47.31	46.95	-18	489	-3.67%
2021/12/03	1	47.25	3	47.35	47.20	-2	496	-0.40%
2021/12/01	1	47.10	0	0.00	47.20	1	501	0.20%
2021/11/26	34	48.00	5	47.44	47.10	29	519	5.58%
2021/11/25	1	46.75	0	0.00	46.45	1	512	0.20%
2021/11/23	1	46.20	0	0.00	46.10	1	517	0.19%
2021/11/22	1	46.05	0	0.00	46.45	1	524	0.19%
2021/11/16	0	0.00	1	46.50	46.25	-1	572	-0.17%
2021/11/10	0	0.00	2	45.48	45.45	-2	652	-0.31%
2021/11/08	5	45.12	12	45.15	45.20	-7	714	-0.98%
2021/11/05	0	47.70	0	0.00	47.20	0	700	0.00%
2021/11/04	0	0.00	1	47.85	48.25	-1	705	-0.14%
2021/10/29	13	47.55	0	0.00	47.65	13	754	1.72%
2021/10/27	1	46.95	2	46.75	47.20	-1	837	-0.12%
2021/10/21	0	0.00	1	47.50	47.30	-1	980	-0.10%
2021/10/14	0	45.20	0	0.00	45.00	0	1,124	0.00%
2021/10/04	1	44.75	0	0.00	44.05	1	1,613	0.06%
2021/10/01	13	45.22	0	0.00	44.95	13	1,620	0.80%
2021/09/27	0	47.21	0	0.00	47.10	0	1,697	0.00%
2021/09/22	3	46.63	0	0.00	46.40	3	1,756	0.17%
2021/09/15	2	46.90	0	0.00	46.80	2	1,818	0.11%
2021/09/14	0	0.00	1	47.20	47.85	-1	1,833	-0.05%
2021/09/13	1	47.30	0	0.00	47.20	1	1,856	0.05%
2021/09/10	1	47.30	0	0.00	47.35	1	1,862	0.05%
2021/09/09	3	47.00	1	47.15	47.20	2	1,874	0.11%
2021/09/08	2	47.23	0	0.00	46.70	2	1,901	0.11%
2021/08/31	1	47.85	0	0.00	48.00	1	1,917	0.05%
2021/08/27	0	0.00	0.2	48.20	48.10	-0.2	1,911	-0.01%
2021/08/24	2	47.80	0	0.00	47.75	2	1,919	0.10%
2021/08/23	0.2	47.40	0	0.00	47.20	0.2	1,924	0.01%
2021/08/20	4	46.66	0	0.00	46.45	4	1,924	0.21%
2021/08/19	2	48.20	0	0.00	47.50	2	1,907	0.10%
2021/08/18	2	48.10	0	0.00	49.00	2	1,895	0.11%
2021/08/13	3.2	49.82	0	0.00	49.20	3.2	1,846	0.17%
2021/08/11	1	52.70	15	53.17	53.00	-14	1,811	-0.77%
2021/08/09	0	0.00	3	54.20	54.20	-3	1,833	-0.16%
2021/08/06	4	55.03	0	0.00	55.00	4	1,842	0.22%
2021/08/05	5	54.90	0	0.00	54.40	5	1,894	0.26%
2021/08/03	1.4	54.14	0	0.00	53.90	1.4	1,950	0.07%
2021/07/30	0.2	55.90	0	0.00	55.60	0.2	1,922	0.01%
2021/07/29	1	56.80	0	0.00	57.50	1	1,920	0.05%
2021/07/28	0	0.00	4	56.00	57.30	-4	1,926	-0.21%
2021/07/27	10.2	58.45	11	57.05	57.50	-0.8	1,949	-0.04%
2021/07/26	7.2	57.53	2	58.10	57.90	5.2	1,983	0.26%
2021/07/23	1	55.40	0	0.00	55.50	1	1,984	0.05%
2021/07/22	0	0.00	3	54.40	54.80	-3	2,010	-0.15%
2021/07/21	1	53.70	6	54.23	53.40	-5	2,043	-0.24%
2021/07/20	4	54.03	20	54.05	53.60	-16	2,095	-0.76%
2021/07/19	1	55.00	0	0.00	55.00	1	2,088	0.05%
2021/07/16	1	56.80	7	56.09	56.00	-6	2,095	-0.29%
2021/07/15	28	58.71	117	56.83	56.40	-89	2,098	-4.24%	大賣/
2021/07/14	3	57.73	4	56.95	58.90	-1	1,918	-0.05%
2021/07/13	4	56.60	8	55.81	55.40	-4	1,794	-0.22%
2021/07/09	81	55.80	1	55.90	55.60	80	1,752	4.57%
2021/07/08	3	54.87	4	55.38	55.20	-1	1,756	-0.06%
2021/07/07	2	55.00	54	55.36	55.10	-52	1,764	-2.95%
2021/07/06	1	55.40	20	55.40	55.10	-19	1,766	-1.08%
2021/07/05	0	0.00	2	55.00	54.70	-2	1,772	-0.11%
2021/07/02	0	0.00	15	53.53	53.60	-15	1,794	-0.84%
2021/07/01	5	53.40	23	53.43	53.40	-18	1,802	-1.00%
2021/06/30	28	53.85	20	53.35	53.50	8	1,798	0.44%
2021/06/29	27	53.51	15	53.44	53.80	12	1,799	0.67%
2021/06/28	0	0.00	11	53.58	53.50	-11	1,819	-0.60%
2021/06/24	10	52.20	13	52.82	52.40	-3	1,811	-0.17%
2021/06/23	10	51.77	2	51.80	52.00	8	1,781	0.45%
2021/06/22	0	0.00	1	51.00	50.80	-1	1,760	-0.06%
2021/06/21	3	49.88	1	50.40	49.90	2	1,745	0.11%
2021/06/17	1	50.60	23	51.38	51.10	-22	1,749	-1.26%
2021/06/16	8	50.04	0	0.00	49.50	8	1,743	0.46%
2021/06/15	8	50.48	0	0.00	50.30	8	1,739	0.46%
2021/06/11	7	49.43	2	49.80	49.95	5	1,738	0.29%
2021/06/09	2	47.93	0	0.00	47.90	2	1,739	0.11%
2021/06/07	0	0.00	3	47.43	47.45	-3	1,802	-0.17%
2021/06/03	3	48.55	0	0.00	48.15	3	1,858	0.16%
2021/06/01	0	0.00	1	49.20	49.25	-1	1,937	-0.05%
2021/05/28	0	0.00	1	47.50	47.50	-1	1,945	-0.05%
2021/05/26	2	46.65	0	0.00	46.85	2	1,982	0.10%
2021/05/24	1	45.50	0	0.00	45.75	1	2,023	0.05%
2021/05/19	2	45.53	0	0.00	45.50	2	2,050	0.10%
2021/05/17	2	43.55	0	0.00	43.80	2	2,032	0.10%
2021/05/13	4	44.94	2	45.75	44.85	2	1,988	0.10%
2021/05/12	7	45.86	3	47.03	45.75	4	1,925	0.21%
2021/05/11	17	49.42	2	49.15	48.15	15	1,886	0.80%
2021/05/10	2	50.15	0	0.00	50.10	2	1,847	0.11%
2021/05/06	14	50.18	0	0.00	50.40	14	1,809	0.77%
2021/05/05	6	51.33	0	0.00	50.70	6	1,787	0.34%
2021/05/04	3	51.57	4	51.53	51.50	-1	1,751	-0.06%
2021/05/03	62	53.95	1	55.00	53.20	61	1,696	3.60%
2021/04/29	82	58.94	6	58.20	58.00	76	1,640	4.63%
2021/04/28	12	56.43	102	56.65	57.30	-90	1,549	-5.81%	大賣/
2021/04/27	0	0.00	49	56.97	57.00	-49	1,527	-3.21%
2021/04/26	14	56.29	3	56.27	55.80	11	1,482	0.74%
2021/04/23	0	0.00	2	55.00	54.90	-2	1,435	-0.14%
2021/04/22	2	54.30	2	53.70	53.60	0	1,456	0.00%
2021/04/21	0	0.00	1.1	55.27	55.20	-1.1	1,430	-0.08%
2021/04/20	96	54.73	3	54.50	54.50	93	1,395	6.66%
2021/04/19	4	53.30	0	0.00	53.30	4	1,368	0.29%
2021/04/16	1	52.70	2	52.70	53.00	-1	1,362	-0.07%
2021/04/14	5	51.70	1	52.00	52.30	4	1,395	0.29%
2021/04/13	3	53.90	0	0.00	52.70	3	1,401	0.21%
2021/04/12	3	54.23	0	0.00	53.70	3	1,393	0.22%
2021/04/09	1	54.40	0	0.00	54.50	1	1,376	0.07%
2021/04/08	10	54.26	0	0.00	54.90	10	1,348	0.74%
2021/04/07	0	0.00	5	53.50	53.60	-5	1,293	-0.39%
2021/04/06	1	52.80	0	0.00	52.80	1	1,270	0.08%
2021/04/01	0	0.00	2	53.75	53.20	-2	1,258	-0.16%
2021/03/31	0	0.00	11	52.80	53.20	-11	1,258	-0.87%
2021/03/29	1	51.90	0	0.00	52.00	1	1,245	0.08%
2021/03/23	2	52.50	2	52.65	52.60	0	1,242	0.00%
2021/03/22	1	51.90	0	0.00	52.20	1	1,236	0.08%
2021/03/12	5	52.30	1	51.90	52.40	4	1,233	0.32%
2021/03/11	0	0.00	0	50.70	51.00	0	1,220	0.00%
2021/03/10	13	50.12	0	0.00	50.30	13	1,194	1.09%
2021/03/09	3	50.03	0	0.00	50.40	3	1,179	0.25%
2021/03/08	0	0.00	3	52.00	51.00	-3	1,154	-0.26%
2021/03/05	3	51.00	0	0.00	51.50	3	1,130	0.27%
2021/03/04	0	0.00	10	52.58	52.50	-10	1,108	-0.90%
2021/03/02	12	51.67	0	0.00	51.80	12	1,178	1.02%
2021/02/26	6	51.92	5	52.10	52.10	1	1,193	0.08%
2021/02/25	3	53.23	45	53.10	52.90	-42	1,242	-3.38%
2021/02/24	0	0.00	10	53.10	53.30	-10	1,217	-0.82%
2021/02/23	10	52.40	0	0.00	52.90	10	1,231	0.81%
2021/02/22	8	53.05	0	0.00	52.90	8	1,248	0.64%
2021/02/18	9	53.00	9	52.80	53.00	0	1,275	0.00%
2021/02/17	0	0.00	1	52.80	52.50	-1	1,350	-0.07%
2021/02/05	2	51.90	0	0.00	51.80	2	1,375	0.15%
2021/02/04	1	52.30	0	0.00	52.00	1	1,422	0.07%
2021/02/02	28	51.30	0	0.00	51.50	28	1,480	1.89%
2021/02/01	2	51.10	0	0.00	51.00	2	1,487	0.13%
2021/01/29	7	52.46	0	0.00	51.80	7	1,500	0.47%
2021/01/28	2	53.50	2	53.80	53.90	0	1,522	0.00%
2021/01/27	0	0.00	22	54.55	55.10	-22	1,550	-1.42%
2021/01/22	0	0.00	3	53.20	53.10	-3	1,636	-0.18%
2021/01/21	4	51.75	0	0.00	51.60	4	1,624	0.25%
2021/01/19	0	0.00	5	53.60	53.70	-5	1,610	-0.31%
2021/01/18	5	52.10	0	0.00	53.20	5	1,605	0.31%
2021/01/15	11	55.25	7	56.34	54.10	4	1,587	0.25%
2021/01/13	4	53.83	0	0.00	53.80	4	1,557	0.26%
2021/01/12	4	54.35	0	0.00	53.80	4	1,553	0.26%
2021/01/08	5	55.40	0	0.00	55.20	5	1,546	0.32%
2021/01/07	0	0.00	6	56.00	55.60	-6	1,538	-0.39%
2021/01/06	20	54.99	21	55.51	55.10	-1	1,514	-0.07%
2021/01/04	0	0.00	5	54.90	54.80	-5	1,476	-0.34%
2020/12/29	5	54.40	3	54.57	54.30	2	1,493	0.13%
2020/12/28	1	54.50	1	55.00	54.90	0	1,489	0.00%
2020/12/25	12	54.83	7	55.41	54.90	5	1,488	0.34%
2020/12/21	4	53.70	0	0.00	53.70	4	1,467	0.27%
2020/12/18	0	0.00	0.1	54.60	54.80	-0.1	1,469	-0.01%
2020/12/11	3	54.30	0	0.00	54.20	3	1,508	0.20%
2020/12/07	1	54.30	0	0.00	54.80	1	1,471	0.07%
2020/11/30	25	55.67	2	55.50	55.30	23	1,454	1.58%
2020/11/27	25	56.44	0	0.00	56.30	25	1,440	1.73%
2020/11/26	0	0.00	41	57.61	57.90	-41	1,393	-2.94%
2020/11/25	40	55.84	0	0.00	55.90	40	1,359	2.94%
2020/11/24	1	57.50	47	57.80	55.20	-46	1,323	-3.48%
2020/11/19	0	0.00	1	55.90	56.00	-1	1,261	-0.08%
2020/11/18	3	55.57	1	55.80	55.50	2	1,245	0.16%
2020/11/16	1	56.40	0	0.00	56.40	1	1,285	0.08%
2020/11/12	1	54.20	1	55.80	55.00	0	1,330	0.00%
2020/11/06	0	0.00	11	54.07	54.10	-11	1,532	-0.72%
2020/11/05	0	0.00	8	53.53	54.10	-8	1,566	-0.51%
2020/11/04	3	52.60	7	53.26	53.40	-4	1,590	-0.25%
2020/11/03	0	0.00	1	52.50	52.70	-1	1,638	-0.06%
2020/11/02	0	0.00	1	50.90	51.50	-1	1,731	-0.06%
2020/10/28	1	49.95	0	0.00	49.60	1	1,762	0.06%
2020/10/27	4	50.35	0	0.00	50.40	4	1,783	0.22%
2020/10/22	1	49.75	0	0.00	50.10	1	1,870	0.05%
2020/10/16	0	0.00	3	49.85	49.75	-3	2,096	-0.14%
2020/10/15	2	50.20	0	0.00	50.40	2	2,286	0.09%
2020/10/13	3	50.70	1	51.00	50.70	2	2,444	0.08%
2020/10/12	2	51.10	0	0.00	50.90	2	2,487	0.08%
2020/10/08	0	0.00	2	51.00	51.00	-2	2,550	-0.08%
2020/10/05	1	49.00	0	0.00	49.20	1	2,842	0.04%
2020/09/30	5	48.40	0	0.00	49.00	5	2,937	0.17%
2020/09/24	3	49.00	0	0.00	49.25	3	3,290	0.09%
2020/09/23	4	50.08	0	0.00	50.10	4	3,308	0.12%
2020/09/22	3	50.43	0	0.00	50.10	3	3,321	0.09%
2020/09/17	0	0.00	1	52.00	52.20	-1	3,342	-0.03%
2020/09/16	6	51.80	0	0.00	51.30	6	3,348	0.18%
2020/09/07	1	50.80	1	50.60	50.20	0	3,419	0.00%
2020/09/04	2	51.20	0	0.00	51.40	2	3,410	0.06%
2020/09/03	0	0.00	1	52.00	52.00	-1	3,417	-0.03%
2020/09/02	1	51.60	0	0.00	51.80	1	3,422	0.03%
2020/08/28	1	51.90	0	0.00	52.10	1	3,522	0.03%
2020/08/27	3	52.50	0	0.00	51.90	3	3,533	0.08%
2020/08/26	5	52.50	5	52.90	53.40	0	3,529	0.00%
2020/08/21	1	51.80	0	0.00	52.00	1	3,520	0.03%
2020/08/20	9	50.93	8	50.44	50.50	1	3,527	0.03%
2020/08/19	12	56.33	11	53.97	53.90	1	3,463	0.03%
2020/08/18	5	55.20	6	56.50	56.70	-1	3,414	-0.03%
2020/08/17	9	55.72	21	56.51	57.00	-12	3,336	-0.36%
2020/08/14	6	53.67	6	54.70	54.70	0	3,213	0.00%
2020/08/13	10	53.50	11	54.28	54.30	-1	3,181	-0.03%
2020/08/10	2	52.00	2	51.90	51.90	0	3,023	0.00%
2020/08/07	0	0.00	3	52.30	51.60	-3	2,997	-0.10%
2020/08/06	5	53.52	5	53.30	53.70	0	2,945	0.00%
2020/08/05	2	51.90	2	51.80	51.50	0	2,844	0.00%
2020/08/04	6	50.63	2	51.00	51.20	4	2,873	0.14%
2020/07/30	4	51.15	1	51.60	50.70	3	2,892	0.10%
2020/07/29	2	51.20	0	0.00	51.40	2	2,908	0.07%
2020/07/28	6	51.70	5	51.60	51.10	1	2,907	0.03%
2020/07/24	4	54.15	0	0.00	52.70	4	2,897	0.14%
2020/07/23	7	54.59	0	0.00	55.40	7	2,847	0.25%
2020/07/22	17	56.54	12	56.89	56.30	5	2,817	0.18%
2020/07/21	10	55.59	4	56.00	56.50	6	2,727	0.22%
2020/07/20	0	0.00	2	53.30	53.50	-2	2,554	-0.08%
2020/07/17	1	53.00	8	52.05	50.60	-7	2,475	-0.28%
2020/07/16	0	0.00	6	52.98	53.50	-6	2,482	-0.24%
2020/07/14	11	56.12	4.3	56.12	55.30	6.7	2,559	0.26%
2020/07/13	5	55.76	5	55.76	55.70	0	2,498	0.00%
2020/07/10	0	0.00	4	52.58	53.90	-4	2,402	-0.17%
2020/07/09	0	0.00	1	53.79	53.70	-1	2,302	-0.04%
2020/07/08	1	53.50	3	53.90	53.30	-2	2,217	-0.09%
2020/07/07	5	50.00	3	49.80	49.00	2	2,049	0.10%
2020/07/06	25	48.43	1	48.80	49.65	24	2,006	1.20%
2020/07/03	1	50.30	2	50.60	50.60	-1	1,985	-0.05%
2020/07/01	2.1	49.04	0	0.00	48.90	2.1	1,941	0.11%
2020/06/30	0	0.00	14	49.00	49.00	-14	1,921	-0.73%
2020/06/24	0	0.00	1	47.90	48.10	-1	1,894	-0.05%
2020/06/22	1	47.80	1	47.50	48.00	0	1,910	0.00%
2020/06/19	1	47.35	34	47.80	47.15	-33	1,945	-1.70%
2020/06/18	3	47.47	0	0.00	47.80	3	1,949	0.15%
2020/06/17	3	46.77	4	46.76	46.60	-1	1,938	-0.05%
2020/06/16	2	46.78	0	0.00	46.70	2	1,980	0.10%
2020/06/15	5	46.05	0	0.00	46.00	5	2,057	0.24%
2020/06/12	37	45.69	4	45.78	45.90	33	2,102	1.57%
2020/06/11	21	46.44	1	46.80	46.45	20	2,137	0.94%
2020/06/10	35	46.42	0	0.00	47.00	35	2,175	1.61%
2020/06/09	122	46.58	2	46.50	46.50	120	2,251	5.33%	大買/鉅額交易
2020/06/08	7	46.77	5	47.15	46.80	2	2,309	0.09%
2020/06/05	10	48.62	6	48.64	48.55	4	2,298	0.17%
2020/06/04	4	47.41	0	0.00	47.55	4	2,310	0.17%
2020/06/03	7	47.31	48	47.33	47.40	-41	2,368	-1.73%
2020/06/02	0	0.00	47	47.56	47.25	-47	2,401	-1.96%
2020/06/01	0	0.00	1	47.25	47.45	-1	2,446	-0.04%
2020/05/29	2	46.80	2	46.95	47.00	0	2,535	0.00%
2020/05/28	6	47.73	0	0.00	46.90	6	2,648	0.23%
2020/05/27	1	48.20	0	0.00	47.75	1	2,717	0.04%
2020/05/26	1	47.00	0	0.00	46.95	1	2,786	0.04%
2020/05/25	8	45.85	8	45.85	46.55	0	2,807	0.00%
2020/05/22	59	46.34	0	0.00	46.10	59	2,820	2.09%
2020/05/21	1	46.95	2	47.10	47.15	-1	2,824	-0.04%
2020/05/20	1	46.70	0	0.00	46.75	1	2,857	0.03%
2020/05/19	2	46.95	0	0.00	46.70	2	2,937	0.07%
2020/05/18	31	46.82	0	0.00	46.45	31	2,944	1.05%
2020/05/15	5	48.14	0	0.00	47.55	5	3,001	0.17%
2020/05/13	1	49.70	0	0.00	49.70	1	3,138	0.03%
2020/05/11	6	49.53	63	49.52	49.40	-57	3,181	-1.79%
2020/05/08	12	48.70	17	49.09	48.90	-5	3,149	-0.16%
2020/05/07	11	48.20	0	0.00	48.05	11	3,155	0.35%
2020/05/06	3	47.40	13	47.53	47.10	-10	3,133	-0.32%
2020/05/05	6	47.58	1	47.75	47.05	5	3,154	0.16%
2020/05/04	1	46.75	0	0.00	46.45	1	3,166	0.03%
2020/04/30	10	46.98	0	0.00	46.75	10	3,201	0.31%
2020/04/29	1	47.20	38	46.84	46.70	-37	3,237	-1.14%
2020/04/28	5	45.85	5	46.25	45.90	0	3,248	0.00%
2020/04/27	1	46.30	1	45.75	46.05	0	3,306	0.00%
2020/04/23	2	46.03	0	0.00	45.30	2	3,348	0.06%
2020/04/22	4	44.53	0	0.00	45.30	4	3,348	0.12%
2020/04/21	51	45.37	8	45.11	45.10	43	3,371	1.28%
2020/04/20	2	46.25	2	47.48	47.60	0	3,343	0.00%
2020/04/17	2	45.65	11	45.85	45.90	-9	3,266	-0.28%
2020/04/16	10	45.05	0	0.00	45.05	10	3,251	0.31%
2020/04/15	0	0.00	2	45.50	45.30	-2	3,309	-0.06%
2020/04/14	0	0.00	5	45.40	45.60	-5	3,358	-0.15%
2020/04/13	5	44.50	0	0.00	44.65	5	3,433	0.15%
2020/04/10	1	45.15	7	45.08	45.05	-6	3,558	-0.17%
2020/04/09	3	45.30	0	0.00	45.30	3	3,689	0.08%
2020/04/08	12	45.79	122	46.24	46.05	-110	3,789	-2.90%	大賣/鉅額交易
2020/04/07	2	44.70	13	45.40	45.55	-11	3,776	-0.29%
2020/03/30	0	0.00	2	41.60	42.20	-2	3,962	-0.05%
2020/03/27	10	41.66	0	0.00	41.55	10	4,000	0.25%
2020/03/25	88	42.50	1	42.60	42.15	87	3,958	2.20%
2020/03/24	16	40.50	0	0.00	40.60	16	3,911	0.41%
2020/03/20	6	38.54	0	0.00	38.50	6	3,885	0.15%
2020/03/19	0	0.00	220	35.64	35.60	-220	3,858	-5.70%	大賣/鉅額交易
2020/03/18	2	41.05	2	40.05	39.55	0	3,799	0.00%
2020/03/17	0	0.00	13	41.25	41.00	-13	3,789	-0.34%
2020/03/16	47	44.14	0	0.00	42.40	47	3,815	1.23%
2020/03/12	3	47.50	0	0.00	46.90	3	3,729	0.08%
2020/03/03	1	50.00	31.3	50.62	51.30	-30.3	3,653	-0.83%
2020/03/02	1	48.15	1	48.10	48.15	0	3,540	0.00%
2020/02/27	0	0.00	15	48.55	47.00	-15	3,462	-0.43%
2020/02/26	0	0.00	1	47.55	47.30	-1	3,377	-0.03%
2020/02/25	1	47.15	1	47.10	47.10	0	3,358	0.00%
2020/02/24	1	46.65	1	47.05	46.90	0	3,344	0.00%
2020/02/21	2	47.05	0	0.00	47.00	2	3,341	0.06%
2020/02/20	1	46.80	3	46.95	47.30	-2	3,318	-0.06%
2020/02/19	1	45.70	7	45.75	45.95	-6	3,249	-0.18%
2020/02/18	0	0.00	12	46.18	45.65	-12	3,287	-0.37%
2020/02/17	1	46.50	26	46.20	45.60	-25	3,230	-0.77%
2020/02/14	3	45.03	3	45.00	45.20	0	3,117	0.00%
2020/02/12	9	43.80	0	0.00	44.10	9	3,025	0.30%
2020/02/10	13	41.24	0	0.00	41.70	13	2,947	0.44%
2020/02/06	2	42.80	1	42.85	43.15	1	2,889	0.03%
2020/02/05	6	42.38	2	42.70	42.70	4	2,861	0.14%
2020/02/04	29	42.72	1	43.20	42.90	28	2,834	0.99%
2020/02/03	15	41.45	1	41.00	42.50	14	2,790	0.50%
2020/01/31	15	45.12	0	0.00	44.90	15	2,730	0.55%
2020/01/30	47	47.16	12	47.30	45.90	35	2,698	1.30%
2020/01/17	10	50.10	0	0.00	50.00	10	2,622	0.38%
2020/01/16	10	50.25	0	0.00	50.40	10	2,585	0.39%
2020/01/15	28	50.70	0	0.00	50.60	28	2,574	1.09%
2020/01/14	1	51.50	1.1	52.19	52.20	-0.1	2,532	0.00%
2020/01/09	4	51.20	0	0.00	51.60	4	2,424	0.16%
2020/01/07	0	0.00	4	49.68	50.80	-4	2,286	-0.17%
2020/01/06	1	50.70	12.6	51.99	50.50	-11.6	2,209	-0.52%
2020/01/03	3	50.63	41	51.65	51.40	-38	2,094	-1.81%
2020/01/02	0	0.00	51	50.54	50.70	-51	2,034	-2.51%
2019/12/31	1	47.70	0	0.00	48.00	1	1,932	0.05%
2019/12/30	1	48.00	0	0.00	47.70	1	1,901	0.05%
2019/12/27	0	0.00	12	47.77	48.00	-12	1,842	-0.65%
2019/12/26	4	47.00	6	47.49	47.00	-2	1,792	-0.11%
2019/12/25	0	0.00	7	47.47	46.70	-7	1,691	-0.41%
2019/12/24	2	47.15	4	46.30	46.95	-2	1,676	-0.12%
2019/12/18	1	45.90	0	0.00	46.00	1	1,718	0.06%
2019/12/17	3	46.30	0	0.00	45.95	3	1,727	0.17%
2019/12/13	1	45.80	0	0.00	46.00	1	1,702	0.06%
2019/12/11	0	0.00	1	46.75	46.95	-1	1,671	-0.06%
2019/12/10	1	45.75	3	46.05	45.50	-2	1,655	-0.12%
2019/12/06	0	0.00	14	45.78	45.55	-14	1,601	-0.87%
2019/12/05	1	46.15	1	45.60	46.40	0	1,587	0.00%
2019/12/03	0	0.00	7	45.77	45.65	-7	1,605	-0.44%
2019/12/02	0	0.00	3	44.47	45.75	-3	1,583	-0.19%
2019/11/28	1	43.00	59	45.20	45.35	-58	1,469	-3.95%
2019/11/26	2	42.20	0	0.00	42.30	2	1,400	0.14%
2019/11/20	2	43.38	0	0.00	43.00	2	1,431	0.14%
2019/11/19	2	43.70	0	0.00	43.85	2	1,466	0.14%
2019/11/18	1	44.30	10	44.50	44.35	-9	1,466	-0.61%
2019/11/15	0	0.00	6	44.88	44.80	-6	1,494	-0.40%
2019/11/14	1	43.85	0	0.00	43.75	1	1,470	0.07%
2019/11/12	0	0.00	1	43.90	44.10	-1	1,487	-0.07%
2019/11/06	10	42.90	0	0.00	43.30	10	1,590	0.63%
2019/11/05	0	0.00	2	43.70	43.75	-2	1,606	-0.12%
2019/11/01	0	0.00	5	44.20	44.20	-5	1,706	-0.29%
2019/10/31	3	42.90	0	0.00	42.90	3	1,793	0.17%
2019/10/30	0	0.00	1	43.40	43.25	-1	2,033	-0.05%
2019/10/29	0	0.00	39	44.00	43.25	-39	2,322	-1.68%
2019/10/28	0	0.00	13	44.00	43.50	-13	2,414	-0.54%
2019/10/22	5	42.35	0	0.00	42.30	5	2,559	0.20%
2019/10/08	3	40.92	2	41.40	41.20	1	2,829	0.04%
2019/10/03	26	43.20	0	0.00	43.60	26	2,808	0.93%
2019/09/27	0	0.00	1	42.60	42.55	-1	2,829	-0.04%
2019/09/24	8	44.69	0	0.00	44.05	8	2,905	0.28%
2019/09/23	12	44.15	0	0.00	44.85	12	2,876	0.42%
2019/09/17	0	0.00	1	44.75	44.70	-1	2,876	-0.03%
2019/09/12	0	0.00	30	44.64	45.55	-30	2,903	-1.03%
2019/09/10	0	0.00	1	43.40	43.50	-1	2,913	-0.03%
2019/09/09	5	43.20	0	0.00	43.10	5	2,948	0.17%
2019/09/06	2	43.93	0	0.00	43.85	2	2,960	0.07%
2019/09/05	0	0.00	42	45.10	45.10	-42	2,949	-1.42%
2019/09/02	1	44.45	1	44.00	44.95	0	2,959	0.00%
2019/08/27	5	42.73	1	42.80	42.65	4	2,938	0.14%
2019/08/26	12	42.03	1	42.90	42.90	11	3,010	0.37%
2019/08/23	9.2	43.25	1	43.40	43.05	8.2	3,055	0.27%
2019/08/22	1	44.05	3	43.80	43.45	-2	3,070	-0.07%
2019/08/21	1	42.60	1	42.95	43.00	0	3,037	0.00%
2019/08/20	3	42.12	0	0.00	42.05	3	3,043	0.10%
2019/08/19	1	42.10	0	0.00	42.50	1	3,018	0.03%
2019/08/08	2	41.40	1	41.70	41.30	1	3,127	0.03%
2019/08/07	1	41.50	1	41.05	41.35	0	3,129	0.00%
2019/08/06	8	40.66	3	40.30	41.05	5	3,194	0.16%
2019/08/05	11	41.63	8	41.58	41.15	3	3,210	0.09%
2019/08/02	22	42.50	4	42.75	42.15	18	3,233	0.56%
2019/08/01	33	46.05	4	45.83	44.90	29	3,228	0.90%
2019/07/31	3	47.75	76	48.35	48.50	-73	3,101	-2.35%
2019/07/30	11	47.38	0	0.00	46.75	11	2,981	0.37%
2019/07/29	2	45.45	8	45.90	45.55	-6	3,047	-0.20%
2019/07/26	0	0.00	5	47.30	46.95	-5	3,298	-0.15%
2019/07/25	0	0.00	15	47.04	47.10	-15	3,429	-0.44%
2019/07/24	0	0.00	2	46.50	46.45	-2	3,392	-0.06%
2019/07/23	0	0.00	6	46.00	46.90	-6	3,335	-0.18%
2019/07/19	1	44.70	4	44.23	44.75	-3	3,225	-0.09%
2019/07/18	10	43.35	24	43.82	43.15	-14	3,142	-0.45%
2019/07/16	10	42.83	20	42.85	42.45	-10	3,093	-0.32%
2019/07/15	0	0.00	3	42.17	42.15	-3	3,084	-0.10%
2019/07/12	3	42.28	0	0.00	41.90	3	3,099	0.10%
2019/07/11	1	41.85	2	41.95	42.00	-1	3,106	-0.03%
2019/07/10	2	42.20	4	41.66	42.10	-2	3,119	-0.06%
2019/07/08	8	40.94	0	0.00	40.50	8	3,087	0.26%
2019/07/04	0	0.00	1	40.95	40.80	-1	3,099	-0.03%
2019/07/01	35	41.17	0	0.00	41.30	35	3,104	1.13%
2019/06/28	0	0.00	30	42.77	43.20	-30	3,102	-0.97%
2019/06/27	1	42.60	3	42.72	42.90	-2	3,112	-0.06%
2019/06/26	1	41.80	1	42.20	42.00	0	3,100	0.00%
2019/06/24	0	0.00	1	42.40	42.40	-1	3,099	-0.03%
2019/06/14	1	40.10	1	40.30	40.45	0	2,978	0.00%
2019/06/12	1	39.80	3	39.62	39.45	-2	2,930	-0.07%
2019/06/11	1	38.90	0	0.00	39.00	1	2,911	0.03%
2019/06/06	2	37.40	0	0.00	37.40	2	2,864	0.07%
2019/06/05	3	38.05	0	0.00	37.80	3	2,853	0.11%
2019/06/04	0	0.00	2	38.10	37.95	-2	2,846	-0.07%
2019/06/03	3	37.78	0	0.00	37.65	3	2,847	0.11%
2019/05/31	6	38.58	2	38.80	38.65	4	2,836	0.14%
2019/05/30	0	0.00	20	37.53	38.80	-20	2,755	-0.73%
2019/05/29	3	37.25	0	0.00	37.25	3	2,705	0.11%
2019/05/28	21	37.25	0	0.00	37.25	21	2,693	0.78%
2019/05/27	1	37.55	0	0.00	37.70	1	2,691	0.04%
2019/05/24	3	38.08	3	38.37	38.10	0	2,690	0.00%
2019/05/23	2	38.60	2	39.25	38.50	0	2,694	0.00%
2019/05/21	1	40.75	0	0.00	40.80	1	2,839	0.04%
2019/05/20	1	40.65	0	0.00	40.85	1	2,880	0.03%
2019/05/17	4	42.86	11	42.60	41.70	-7	2,939	-0.24%
2019/05/16	8	45.18	7	45.06	43.65	1	2,886	0.03%
2019/05/15	5	45.64	5	45.50	45.55	0	2,850	0.00%
2019/05/14	3	44.23	3	45.25	45.55	0	2,828	0.00%
2019/05/13	6	46.23	10	45.84	45.40	-4	2,759	-0.14%
2019/05/10	3	46.48	0	0.00	46.70	3	2,708	0.11%
2019/05/09	2	46.30	6	46.57	46.95	-4	2,664	-0.15%
2019/05/08	7	46.38	37	47.09	47.60	-30	2,606	-1.15%
2019/05/07	16	47.79	31	47.40	46.50	-15	2,506	-0.60%
2019/05/06	5	45.86	16	46.21	45.55	-11	2,362	-0.47%
2019/05/03	23	45.31	76.2	45.57	45.85	-53.2	2,244	-2.37%
2019/05/02	7	43.14	18	43.00	43.25	-11	1,987	-0.55%
2019/04/25	0	0.00	5	40.20	40.30	-5	1,826	-0.27%
2019/04/23	3	40.20	3	40.05	40.15	0	1,833	0.00%
2019/04/22	6	40.81	0	0.00	40.60	6	1,834	0.33%
2019/04/17	31	40.30	2	40.45	40.50	29	1,826	1.59%
2019/04/16	2	40.25	1	40.45	40.10	1	1,845	0.05%
2019/04/12	1	39.85	5	39.80	39.70	-4	1,928	-0.21%
2019/04/09	0	0.00	10	39.65	39.70	-10	1,908	-0.52%
2019/04/08	10	39.95	0	0.00	40.20	10	1,897	0.53%
2019/04/03	0	0.00	1	39.60	40.20	-1	1,877	-0.05%
2019/04/02	2	39.95	5	39.78	39.70	-3	1,852	-0.16%
2019/04/01	1	39.00	3	39.50	39.40	-2	1,813	-0.11%
2019/03/27	1	38.80	1	38.75	38.90	0	1,787	0.00%
2019/03/26	3	38.27	0	0.00	38.15	3	1,795	0.17%
2019/03/25	2	38.20	0	0.00	38.10	2	1,840	0.11%
2019/03/22	5	39.14	7	38.59	38.80	-2	1,837	-0.11%
2019/03/21	1	38.85	5	38.99	39.10	-4	1,824	-0.22%
2019/03/20	0	0.00	1	38.50	38.45	-1	1,802	-0.06%
2019/03/19	0	0.00	4	38.51	38.50	-4	1,807	-0.22%
2019/03/18	11	38.41	2	38.45	38.50	9	1,800	0.50%
2019/03/14	1	38.25	1	38.05	37.80	0	1,811	0.00%
2019/03/13	0	0.00	1	37.75	37.65	-1	1,863	-0.05%
2019/03/08	0	0.00	1	37.45	37.55	-1	2,004	-0.05%
2019/03/07	4	37.45	2	38.05	37.05	2	2,022	0.10%
2019/03/06	5	38.10	0	0.00	38.20	5	2,050	0.24%
2019/03/05	0	0.00	1	38.60	38.45	-1	2,098	-0.05%
2019/03/04	0	0.00	4	38.75	38.65	-4	2,109	-0.19%
2019/02/27	3	37.93	0	0.00	37.90	3	2,101	0.14%
2019/02/26	0	0.00	1	38.40	38.35	-1	2,114	-0.05%
2019/02/25	6	38.42	3	38.60	38.50	3	2,184	0.14%
2019/02/22	7	38.39	2	38.50	38.50	5	2,218	0.23%
2019/02/21	15	39.02	6	39.38	38.75	9	2,223	0.40%
2019/02/20	6	38.76	3	38.43	38.30	3	2,178	0.14%
2019/02/19	4	39.00	0	0.00	38.50	4	2,193	0.18%
2019/02/18	2	37.90	1	37.50	38.05	1	2,119	0.05%
2019/02/14	0	0.00	3	36.30	36.50	-3	2,040	-0.15%
2019/02/13	2	37.05	2	37.30	37.15	0	2,013	0.00%
2019/02/12	5	37.76	1	37.85	37.55	4	2,001	0.20%
2019/02/11	2	37.05	1	36.90	37.15	1	1,980	0.05%
2019/01/30	2	36.70	0	0.00	36.50	2	1,972	0.10%
2019/01/29	1	36.70	8	36.72	36.85	-7	1,941	-0.36%
2019/01/28	4	35.95	1	36.45	35.90	3	1,907	0.16%
2019/01/25	0	0.00	14	36.75	36.50	-14	1,907	-0.73%
2019/01/24	4	36.48	8	36.64	36.20	-4	1,900	-0.21%
2019/01/23	2	36.50	1	36.35	36.60	1	1,855	0.05%
2019/01/22	2	35.25	0	0.00	35.65	2	1,822	0.11%
2019/01/21	1	34.50	0	0.00	34.60	1	1,798	0.06%
2019/01/18	0	0.00	2	34.60	34.60	-2	1,841	-0.11%
2019/01/11	2	34.50	1	34.80	34.40	1	1,894	0.05%
2019/01/09	6	35.82	5	36.10	35.75	1	1,887	0.05%
2019/01/07	13	35.70	7	35.60	35.70	6	1,862	0.32%
2019/01/04	16	35.38	16	35.70	36.00	0	1,834	0.00%
2019/01/03	0	0.00	1	35.60	35.00	-1	1,852	-0.05%
2018/12/27	0	0.00	1	34.40	33.80	-1	1,879	-0.05%
2018/12/26	1	33.85	0	0.00	33.80	1	1,876	0.05%
2018/12/25	1	33.85	1	34.25	34.20	0	1,877	0.00%
2018/12/20	1	34.30	0	0.00	34.10	1	1,934	0.05%
2018/12/19	1	35.00	0	0.00	35.05	1	1,912	0.05%
2018/12/18	1	35.80	1	35.15	35.40	0	1,898	0.00%
2018/12/12	0.1	34.50	1	34.60	34.40	-0.9	1,877	-0.05%
2018/12/10	1	34.15	0	0.00	34.30	1	1,884	0.05%
2018/12/07	0	0.00	4	34.85	34.80	-4	1,881	-0.21%
2018/12/06	14	35.08	1	34.65	34.25	13	1,883	0.69%
2018/12/05	2	36.80	0	0.00	36.85	2	1,841	0.11%
2018/12/04	1	37.75	1	37.90	37.85	0	1,886	0.00%
2018/12/03	8	37.81	21	37.63	37.85	-13	1,900	-0.68%
2018/11/30	1	36.40	7	36.61	36.60	-6	1,865	-0.32%
2018/11/28	0	0.00	3	36.25	36.45	-3	1,795	-0.17%
2018/11/26	0	0.00	2	34.53	34.60	-2	1,716	-0.12%
2018/11/22	6	35.49	0	0.00	35.35	6	1,694	0.35%
2018/11/21	1	35.85	1	35.90	36.35	0	1,610	0.00%
2018/11/20	1	35.05	5	35.15	35.40	-4	1,546	-0.26%
2018/11/19	7	36.06	1	36.45	35.45	6	1,518	0.40%
2018/11/16	4	35.23	5	35.95	35.00	-1	1,433	-0.07%
2018/11/14	5	33.40	1	33.70	33.35	4	1,352	0.30%
2018/11/12	4	32.28	0	0.00	32.65	4	1,349	0.30%
2018/11/07	0	0.00	2	32.60	32.35	-2	1,372	-0.15%
2018/11/06	0	0.00	1	31.80	31.85	-1	1,393	-0.07%
2018/11/05	5	32.65	0	0.00	32.10	5	1,412	0.35%
2018/11/01	2	30.75	0	0.00	31.70	2	1,544	0.13%
2018/10/26	2	29.15	0	0.00	29.65	2	1,648	0.12%
2018/10/24	13	32.75	0	0.00	32.25	13	1,667	0.78%
2018/10/17	1	32.25	1	33.00	32.95	0	1,700	0.00%
2018/10/16	0	0.00	1	32.30	32.00	-1	1,696	-0.06%
2018/10/12	1.1	29.40	1	29.50	30.30	0.1	1,691	0.01%
2018/10/11	10	29.41	5	30.00	29.50	5	1,676	0.30%
2018/10/08	1	32.40	0	0.00	32.60	1	1,606	0.06%
2018/10/05	4	33.38	0	0.00	33.00	4	1,608	0.25%
2018/10/01	2	33.75	2	34.40	34.50	0	1,556	0.00%
2018/09/28	3	33.50	0	0.00	33.10	3	1,532	0.20%
2018/09/27	2	34.50	0	0.00	34.50	2	1,496	0.13%
2018/09/18	5	34.13	0	0.00	34.00	5	1,493	0.33%
2018/09/12	3	34.50	0	0.00	34.75	3	1,492	0.20%
2018/09/10	29	36.22	1	34.40	34.50	28	1,524	1.84%
2018/09/07	9	37.14	25	37.60	38.00	-16	1,481	-1.08%
2018/09/06	14	39.75	70	40.38	39.60	-56	1,456	-3.85%
2018/09/04	0	0.00	1	41.70	41.65	-1	1,429	-0.07%
2018/08/31	1	41.40	0	0.00	41.50	1	1,462	0.07%
2018/08/29	0	0.00	1	42.40	42.60	-1	1,472	-0.07%
2018/08/28	7	41.70	0	0.00	41.65	7	1,483	0.47%
2018/08/27	5	41.40	0	0.00	41.45	5	1,517	0.33%
2018/08/24	1	41.05	0	0.00	41.05	1	1,575	0.06%
2018/08/21	1	40.90	0	0.00	42.00	1	1,641	0.06%
2018/08/20	1	41.35	1	41.00	40.90	0	1,655	0.00%
2018/08/17	5	42.20	0	0.00	41.75	5	1,662	0.30%
2018/08/16	0	0.00	7	42.00	41.70	-7	1,670	-0.42%
2018/08/15	1	42.05	4	42.16	42.05	-3	1,684	-0.18%
2018/08/13	91	42.78	0	0.00	42.65	91	1,765	5.15%
2018/08/09	23	44.44	0	0.00	44.35	23	1,779	1.29%
2018/08/08	1	46.20	51	46.65	46.15	-50	1,763	-2.84%
2018/08/07	2	45.88	89	45.98	45.70	-87	1,701	-5.11%
2018/08/06	3	45.00	1	45.10	45.10	2	1,687	0.12%
2018/08/03	1	44.95	1	45.00	45.35	0	1,723	0.00%
2018/08/02	2	45.10	2	44.30	44.10	0	1,814	0.00%
2018/07/31	2	43.98	0	0.00	44.00	2	1,807	0.11%
2018/07/30	2	42.35	0	0.00	42.40	2	1,816	0.11%
2018/07/27	0	0.00	2	42.55	42.40	-2	1,853	-0.11%
2018/07/26	1	42.80	1	43.00	42.70	0	1,906	0.00%
2018/07/25	16	43.44	0	0.00	43.45	16	1,903	0.84%
2018/07/04	3	42.00	0	0.00	42.75	3	1,945	0.15%
2018/06/27	1	42.50	0	0.00	42.20	1	1,984	0.05%
2018/06/26	5	41.72	0	0.00	42.20	5	1,996	0.25%
2018/06/25	2	42.15	0	0.00	41.60	2	1,996	0.10%
2018/06/20	11	43.13	0	0.00	42.75	11	2,007	0.55%
2018/06/19	5	44.55	0	0.00	44.55	5	1,983	0.25%
2018/06/15	0	0.00	2	45.95	46.40	-2	1,964	-0.10%
2018/06/12	0	0.00	1	44.60	44.50	-1	1,950	-0.05%
2018/06/11	3	44.42	0	0.00	44.50	3	1,981	0.15%
2018/06/07	0	0.00	2	46.05	46.05	-2	2,055	-0.10%
2018/06/06	0	0.00	2	46.33	46.20	-2	2,048	-0.10%
2018/06/05	2	45.85	1	46.50	45.75	1	2,051	0.05%
2018/06/04	0	0.00	0	46.40	46.65	0	2,044	0.00%
2018/06/01	1	45.45	11	45.51	46.00	-10	2,014	-0.50%
2018/05/29	2	44.00	0	0.00	43.80	2	1,955	0.10%
2018/05/28	2	44.00	1	44.05	44.80	1	1,949	0.05%
2018/05/25	2	44.85	0	0.00	44.30	2	1,957	0.10%
2018/05/21	2	45.40	0	0.00	45.90	2	1,897	0.11%
2018/05/18	2	45.00	0	0.00	45.00	2	1,863	0.11%
2018/05/14	0	0.00	1	44.30	43.65	-1	1,945	-0.05%
2018/05/11	5	43.51	3	43.35	43.35	2	1,951	0.10%
2018/05/10	1	43.70	7	44.17	43.60	-6	1,905	-0.31%
2018/05/09	0	0.00	2	41.60	41.10	-2	1,795	-0.11%
2018/05/07	3	40.33	1	41.10	40.15	2	1,806	0.11%
2018/05/04	3	41.08	0.2	40.85	40.70	2.8	1,795	0.16%
2018/05/03	92	40.37	0	0.00	39.95	92	1,790	5.14%
2018/04/30	1	38.85	0	0.00	39.00	1	1,927	0.05%
2018/04/27	2	38.63	0	0.00	38.55	2	1,996	0.10%
2018/04/26	4	39.65	0	0.00	38.75	4	2,040	0.20%
2018/04/25	1	40.00	0	0.00	40.15	1	2,124	0.05%
2018/04/24	9	40.98	0	0.00	40.30	9	2,174	0.41%
2018/04/23	2	42.15	0	0.00	42.10	2	2,218	0.09%
2018/04/20	1	42.65	0	0.00	42.90	1	2,282	0.04%
2018/04/19	2	43.33	1	43.45	43.05	1	2,343	0.04%
2018/04/18	1	42.70	0	0.00	42.20	1	2,383	0.04%
2018/04/16	0.1	42.70	0	0.00	42.40	0.1	2,523	0.00%
2018/04/12	0	0.00	2	42.30	43.45	-2	2,718	-0.07%
2018/04/10	2	42.05	4	42.28	41.90	-2	2,883	-0.07%
2018/04/09	7	42.27	20	41.99	41.70	-13	3,062	-0.42%
2018/03/31	0	0.00	3	43.90	43.45	-3	3,765	-0.08%
2018/03/30	4	43.54	4	43.25	43.45	0	4,012	0.00%
2018/03/28	3	43.38	0	0.00	43.20	3	4,628	0.06%
2018/03/27	10	44.00	13	44.00	44.00	-3	4,886	-0.06%
2018/03/26	23	43.59	0	0.00	43.30	23	5,169	0.44%
2018/03/23	10	43.44	3	43.30	43.50	7	5,274	0.13%
2018/03/21	15	45.41	0	0.00	45.40	15	5,295	0.28%
2018/03/20	4	45.70	0	0.00	45.75	4	5,295	0.08%
2018/03/16	16	46.98	0	0.00	46.65	16	5,316	0.30%
2018/03/14	3	47.78	6	47.50	48.05	-3	5,282	-0.06%
2018/03/13	15	45.10	0	0.00	45.30	15	5,208	0.29%
2018/03/12	8	45.30	0	0.00	45.50	8	5,212	0.15%
2018/03/09	7	44.91	0	0.00	45.10	7	5,300	0.13%
2018/03/08	5	45.26	1	45.40	45.45	4	5,340	0.07%
2018/03/07	2	45.40	0	0.00	45.70	2	5,400	0.04%
2018/03/06	4	45.94	2	46.00	45.70	2	5,480	0.04%
2018/03/05	1	46.20	0	0.00	46.00	1	5,591	0.02%
2018/03/02	4	46.89	0	0.00	46.70	4	5,729	0.07%
2018/03/01	1	48.00	1	48.25	47.90	0	5,780	0.00%
2018/02/27	11	48.36	1	47.70	48.80	10	5,792	0.17%
2018/02/26	3	47.33	0	0.00	47.30	3	5,848	0.05%
2018/02/22	3	46.85	6	47.35	47.90	-3	5,921	-0.05%
2018/02/21	2	47.25	0	0.00	47.35	2	5,932	0.03%
2018/02/12	0	0.00	1	46.15	45.75	-1	5,920	-0.02%
2018/02/09	1	44.30	0	0.00	46.25	1	5,906	0.02%
2018/02/08	12	46.79	1	48.50	46.65	11	5,879	0.19%
2018/02/07	5	47.00	0	0.00	47.50	5	5,854	0.09%
2018/02/06	13	45.72	1	46.00	45.45	12	5,802	0.21%
2018/02/05	25	50.65	0	0.00	50.40	25	5,682	0.44%
2018/02/01	3	52.60	0	0.00	52.50	3	5,653	0.05%
2018/01/30	7	51.86	8	52.15	52.00	-1	5,664	-0.02%
2018/01/29	13	52.52	0	0.00	52.50	13	5,647	0.23%
2018/01/26	16	52.13	19	52.10	52.00	-3	5,631	-0.05%
2018/01/25	37	50.99	10	51.70	51.50	27	5,601	0.48%
2018/01/23	34	53.89	0	0.00	53.20	34	5,431	0.63%
2018/01/22	12	55.60	4	56.00	55.50	8	5,397	0.15%
2018/01/19	7	54.06	0	0.00	54.80	7	5,567	0.13%
2018/01/18	0	0.00	6	56.55	55.80	-6	5,535	-0.11%
2018/01/17	5	56.54	1	56.80	56.50	4	5,508	0.07%
2018/01/16	0	0.00	2	58.10	58.50	-2	5,500	-0.04%
2018/01/15	2	57.00	0	0.00	57.00	2	5,450	0.04%
2018/01/11	5	56.36	24	56.70	56.70	-19	5,356	-0.35%
2018/01/10	17	58.22	0	0.00	58.60	17	5,262	0.32%
2018/01/09	7	60.07	1	60.20	60.20	6	5,217	0.11%
2018/01/08	2	59.90	0	0.00	59.10	2	5,159	0.04%
2018/01/05	0	0.00	1	63.80	62.10	-1	5,055	-0.02%
2018/01/04	0	0.00	4	62.90	63.50	-4	4,963	-0.08%
2018/01/03	1	64.00	25	63.90	63.40	-24	4,910	-0.49%
2018/01/02	22	61.43	28	62.86	63.90	-6	4,777	-0.13%