台虹 (8039)-群益金鼎-嘉義券商分點個股進出

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
51.6
漲跌
▼0.5
漲幅
-0.96%
成交量
584張
產業
上市電子零組件類股
401人加入追蹤

立即追蹤
本地時間:13:30

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

台虹 (8039)籌碼相關－群益金鼎-嘉義券商分點個股進出

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

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義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
2024/05/14	0	0.00	1	51.80	51.30	-1	1,160	-0.09%
2024/05/13	5	51.90	0	0.00	52.30	5	1,157	0.43%
2024/05/10	1	50.90	0	0.00	51.20	1	1,139	0.09%
2024/05/07	0	0.00	10	52.40	53.20	-10	1,034	-0.97%
2024/05/06	0.4	51.00	0	0.00	51.50	0.4	969	0.04%
2024/05/02	0	0.00	1	51.70	51.90	-1	947	-0.11%
2024/04/30	1.6	51.66	0	0.00	51.50	1.6	949	0.17%
2024/04/29	1	52.10	4	52.43	52.50	-3	932	-0.32%
2024/04/26	3	49.65	0	0.00	49.65	3	857	0.35%
2024/04/25	2	49.65	8	49.99	50.50	-6	828	-0.72%
2024/04/19	0	0.00	1	47.45	47.00	-1	764	-0.13%
2024/04/17	0	0.00	25	48.00	48.75	-25	787	-3.17%
2024/04/10	0	0.00	1	47.95	48.20	-1	863	-0.12%
2024/04/09	2	48.78	1	48.25	48.00	1	867	0.12%
2024/04/03	1	46.45	1	46.60	46.80	0	893	0.00%
2024/04/02	2	46.58	1	46.55	46.60	1	984	0.10%
2024/03/22	0	0.00	0	45.70	46.05	0	1,350	0.00%
2024/03/12	0	0.00	0	45.80	45.75	0	1,345	0.00%
2024/03/06	3	46.17	0	0.00	46.55	3	1,321	0.23%
2024/02/27	5	46.35	0	0.00	45.90	5	1,271	0.39%
2024/02/23	1	46.85	0	0.00	46.50	1	1,250	0.08%
2024/02/22	2	46.85	3	46.75	46.70	-1	1,239	-0.08%
2024/02/21	12	47.02	0	0.00	47.00	12	1,222	0.98%
2024/02/19	0	0.00	14	49.06	49.15	-14	1,173	-1.19%
2024/02/16	1	48.20	0	0.00	48.70	1	1,156	0.09%
2024/02/15	7	48.71	4	48.76	48.80	3	1,142	0.26%
2024/02/02	0	0.00	1	47.65	47.65	-1	1,120	-0.09%
2024/01/31	1	48.25	1	48.50	48.25	0	1,104	0.00%
2024/01/30	0	0.00	3	48.02	48.20	-3	1,093	-0.27%
2024/01/29	1	47.65	0	0.00	47.80	1	1,090	0.09%
2024/01/26	0	0.00	1	47.80	47.80	-1	1,095	-0.09%
2024/01/25	12	47.99	1	47.90	47.80	11	1,095	1.00%
2024/01/24	5	49.04	13	49.17	48.45	-8	1,097	-0.73%
2024/01/23	1	48.30	1	48.30	48.40	0	1,078	0.00%
2024/01/22	2	47.83	11	48.30	47.90	-9	1,064	-0.85%
2024/01/19	2	48.30	1	47.75	47.85	1	1,056	0.09%
2024/01/18	1	47.60	1	47.90	47.90	0	1,057	0.00%
2024/01/17	0	0.00	2	47.33	47.55	-2	1,042	-0.19%
2024/01/16	2	47.50	3	47.95	47.70	-1	1,028	-0.10%
2024/01/15	3	47.57	2	47.55	47.85	1	1,022	0.10%
2024/01/12	3	47.10	5	47.01	46.95	-2	1,014	-0.20%
2024/01/11	0	0.00	1	47.70	47.75	-1	1,003	-0.10%
2024/01/10	3	46.52	0	0.00	46.05	3	986	0.30%
2024/01/09	2	46.60	3	47.03	47.00	-1	975	-0.10%
2024/01/05	0	0.00	23	47.09	46.35	-23	922	-2.49%
2024/01/04	1	46.45	16	47.47	46.30	-15	898	-1.67%
2024/01/03	11	48.04	2	48.10	47.90	9	864	1.04%
2024/01/02	0	0.00	1	48.35	48.50	-1	849	-0.12%
2023/12/29	3	49.12	10	49.10	49.05	-7	824	-0.85%
2023/12/28	8	50.11	3	49.93	49.90	5	779	0.64%
2023/12/27	19	48.76	10	49.62	50.80	9	683	1.32%
2023/12/26	8	47.59	6	47.60	47.10	2	453	0.44%
2023/12/25	2	44.95	0	0.00	45.00	2	309	0.65%
2023/09/26	0	42.90	0	0.00	42.60	0	383	0.00%
2023/09/11	4	43.90	0	0.00	44.10	4	353	1.13%
2023/09/08	0	0.00	1	44.00	44.00	-1	350	-0.29%
2023/09/01	1	43.90	0	0.00	43.75	1	319	0.31%
2023/08/24	1	43.95	1	43.90	43.15	0	307	0.00%
2023/08/10	5	42.15	0	0.00	42.45	5	241	2.07%
2023/08/09	4	43.08	0	0.00	42.70	4	237	1.68%
2023/08/04	5	41.90	0	0.00	42.00	5	223	2.24%
2023/07/27	1	42.70	1	42.75	42.55	0	215	0.00%
2023/07/25	2	42.23	2	41.80	41.70	0	210	0.00%
2023/07/13	5	41.75	0	0.00	41.70	5	194	2.57%
2023/07/12	10	41.43	0	0.00	41.30	10	195	5.11%
2023/07/07	5	41.40	2	41.45	41.40	3	192	1.56%
2023/06/20	10	43.83	0	0.00	43.70	10	167	5.99%
2023/06/19	4	44.44	0	0.00	43.65	4	166	2.40%
2023/06/15	10	43.00	0	0.00	43.75	10	159	6.25%
2023/06/06	2	42.98	2	42.90	42.70	0	173	0.00%
2023/05/12	5	42.10	0	0.00	42.10	5	165	3.03%
2023/05/08	3	42.57	0	0.00	41.95	3	162	1.85%
2023/05/02	2	41.55	0	0.00	41.55	2	156	1.28%
2023/03/31	0	0.00	0	42.60	42.60	0	136	0.00%
2023/03/29	0	0.00	1	42.80	42.50	-1	137	-0.73%
2023/03/27	0	0.00	0	43.00	43.15	0	143	0.00%
2023/02/21	0	42.40	0	0.00	42.20	0	109	0.00%
2023/02/02	1	42.05	0	0.00	42.10	1	143	0.70%
2022/11/08	0	0.00	1	41.60	41.65	-1	230	-0.43%
2022/11/04	1	41.10	0	0.00	41.25	1	232	0.43%
2022/10/13	1	38.30	0	0.00	37.85	1	197	0.51%
2022/08/29	0	41.10	0	0.00	41.10	0	255	0.00%
2022/08/24	1	41.00	0	0.00	41.15	1	253	0.39%
2022/07/25	0	0.00	1	40.60	40.60	-1	267	-0.37%
2022/07/19	1	42.80	0	0.00	43.20	1	264	0.38%
2022/05/25	0	0.00	2	47.20	47.20	-2	327	-0.61%
2022/05/24	0	0.00	2	46.70	46.55	-2	334	-0.60%
2022/05/23	0	0.00	1	47.15	47.00	-1	345	-0.29%
2022/04/27	0	0.00	3	43.50	43.60	-3	433	-0.69%
2022/04/06	1	45.00	1	45.00	45.00	0	480	0.00%
2022/04/01	1	44.85	1	45.15	45.15	0	488	0.00%
2022/03/31	1	45.15	1	45.10	45.10	0	493	0.00%
2022/03/30	1	45.05	1	45.25	45.35	0	502	0.00%
2022/03/29	1	45.35	1	44.90	44.90	0	505	0.00%
2022/03/28	1	44.85	2	45.08	45.30	-1	503	-0.20%
2022/03/11	5	44.50	0	0.00	44.35	5	470	1.06%
2022/03/09	1	45.00	1.1	44.83	44.85	-0.1	462	-0.02%
2022/03/08	1	44.60	1	45.20	45.15	0	461	0.00%
2022/03/02	0	46.30	0	0.00	46.20	0	471	0.00%
2022/02/25	1	45.55	1	45.80	45.70	0	472	0.00%
2022/02/23	1	46.05	0	0.00	46.35	1	461	0.22%
2022/02/21	0	0.00	1	47.20	47.45	-1	434	-0.23%
2022/02/15	1	46.10	0	0.00	45.95	1	398	0.25%
2022/01/18	0	0.00	3	47.25	47.20	-3	450	-0.67%
2022/01/13	1	46.60	0	0.00	46.95	1	464	0.22%
2022/01/10	0	0.00	4	47.00	47.20	-4	466	-0.86%
2022/01/06	0	0.00	1	47.10	47.15	-1	463	-0.22%
2022/01/05	0	0.00	1	46.85	46.95	-1	463	-0.22%
2021/12/29	0	0.00	4	47.60	47.55	-4	455	-0.88%
2021/12/28	0	0.00	3	47.55	47.60	-3	454	-0.66%
2021/12/27	0	0.00	1	47.05	47.20	-1	454	-0.22%
2021/12/23	0	0.00	1	46.60	46.60	-1	459	-0.22%
2021/12/15	0	0.00	1	46.10	46.10	-1	477	-0.21%
2021/12/03	0	0.00	1	47.20	47.20	-1	496	-0.20%
2021/12/02	0	0.00	2	46.60	46.70	-2	500	-0.40%
2021/12/01	1	47.25	0	0.00	47.20	1	501	0.20%
2021/11/30	2	47.45	1	47.50	47.45	1	506	0.20%
2021/11/29	2	47.00	0	0.00	46.80	2	510	0.39%
2021/11/26	1	47.15	0	0.00	47.10	1	519	0.19%
2021/11/25	0	0.00	1	46.60	46.45	-1	512	-0.20%
2021/11/23	0	0.00	1	46.10	46.10	-1	517	-0.19%
2021/11/19	1	46.40	1	46.00	46.10	0	531	0.00%
2021/11/16	1	46.15	0	0.00	46.25	1	572	0.17%
2021/10/28	0	0.00	1	47.45	47.45	-1	812	-0.12%
2021/10/21	1	47.05	0	0.00	47.30	1	980	0.10%
2021/10/01	1	45.35	0	0.00	44.95	1	1,620	0.06%
2021/09/24	2	47.30	1	47.15	47.05	1	1,718	0.06%
2021/09/22	1	46.60	0	0.00	46.40	1	1,756	0.06%
2021/09/17	2	47.50	0	0.00	47.65	2	1,771	0.11%
2021/09/10	1	47.35	0	0.00	47.35	1	1,862	0.05%
2021/08/30	0	0.00	8	48.30	48.45	-8	1,909	-0.42%
2021/08/27	1	48.45	0	0.00	48.10	1	1,911	0.05%
2021/08/25	1	47.90	0	0.00	48.50	1	1,918	0.05%
2021/08/20	1	46.65	1	46.70	46.45	0	1,924	0.00%
2021/08/19	2	47.90	2	48.15	47.50	0	1,907	0.00%
2021/08/18	1	47.95	0	0.00	49.00	1	1,895	0.05%
2021/08/17	1	48.00	0	0.00	47.95	1	1,882	0.05%
2021/08/13	1	49.45	1	50.20	49.20	0	1,846	0.00%
2021/08/10	3	53.73	0	0.00	53.70	3	1,811	0.17%
2021/08/05	1	54.70	0	0.00	54.40	1	1,894	0.05%
2021/08/04	3	54.23	0	0.00	53.90	3	1,925	0.16%
2021/08/03	3	53.93	0	0.00	53.90	3	1,950	0.15%
2021/07/30	5	56.24	0	0.00	55.60	5	1,922	0.26%
2021/07/28	2	55.30	1	56.40	57.30	1	1,926	0.05%
2021/07/22	2	54.15	3	54.60	54.80	-1	2,010	-0.05%
2021/07/21	1	53.50	1	54.10	53.40	0	2,043	0.00%
2021/07/19	0	0.00	2	55.40	55.00	-2	2,088	-0.10%
2021/07/16	0	0.00	2	56.05	56.00	-2	2,095	-0.10%
2021/07/15	22	58.29	12	57.59	56.40	10	2,098	0.48%
2021/07/14	2	58.20	6	58.12	58.90	-4	1,918	-0.21%
2021/07/12	0	0.00	3	55.70	55.70	-3	1,770	-0.17%
2021/07/09	2	55.80	1	54.70	55.60	1	1,752	0.06%
2021/07/06	2	55.35	1	55.60	55.10	1	1,766	0.06%
2021/07/05	0	0.00	3	55.10	54.70	-3	1,772	-0.17%
2021/06/23	0	0.00	3	51.80	52.00	-3	1,781	-0.17%
2021/06/21	0	0.00	1	50.00	49.90	-1	1,745	-0.06%
2021/06/18	0	0.00	2	51.10	50.70	-2	1,753	-0.11%
2021/06/17	2	51.10	0	0.00	51.10	2	1,749	0.11%
2021/06/15	0	0.00	1	50.20	50.30	-1	1,739	-0.06%
2021/06/11	1	49.50	0	0.00	49.95	1	1,738	0.06%
2021/06/08	1	48.30	0	0.00	48.30	1	1,767	0.06%
2021/05/31	0	0.00	0.1	48.45	48.70	-0.1	1,946	0.00%
2021/05/25	0.1	46.70	1	46.85	46.75	-1	2,026	-0.05%
2021/05/19	1	45.70	0	0.00	45.50	1	2,050	0.05%
2021/05/14	1	46.00	1	46.25	46.25	0	2,004	0.00%
2021/05/12	1	45.60	0	0.00	45.75	1	1,925	0.05%
2021/05/10	0	0.00	13	50.14	50.10	-13	1,847	-0.70%
2021/05/05	3	51.07	0	0.00	50.70	3	1,787	0.17%
2021/05/04	3	51.97	0	0.00	51.50	3	1,751	0.17%
2021/05/03	3	53.70	0.1	53.70	53.20	2.9	1,696	0.17%
2021/04/29	16	58.20	15	58.75	58.00	1	1,640	0.06%
2021/04/28	3	56.90	3	57.17	57.30	0	1,549	0.00%
2021/04/26	9	56.00	12	55.95	55.80	-3	1,482	-0.20%
2021/04/23	6	54.80	6	54.90	54.90	0	1,435	0.00%
2021/04/21	0	0.00	11	55.55	55.20	-11	1,430	-0.77%
2021/04/20	1	54.80	0	0.00	54.50	1	1,395	0.07%
2021/04/14	3	52.70	0	0.00	52.30	3	1,395	0.22%
2021/04/12	0	0.00	1	53.70	53.70	-1	1,393	-0.07%
2021/04/08	13	55.28	0	0.00	54.90	13	1,348	0.96%
2021/04/01	1	53.20	0	0.00	53.20	1	1,258	0.08%
2021/03/31	5	53.20	5	52.80	53.20	0	1,258	0.00%
2021/03/16	0	0.00	1	52.00	52.30	-1	1,235	-0.08%
2021/03/10	1	50.10	0	0.00	50.30	1	1,194	0.08%
2021/03/09	3	50.07	1	50.40	50.40	2	1,179	0.17%
2021/02/25	0	0.00	1	52.90	52.90	-1	1,242	-0.08%
2021/02/17	0	0.00	1	52.40	52.50	-1	1,350	-0.07%
2021/02/02	1	51.10	0	0.00	51.50	1	1,480	0.07%
2021/01/15	3	55.03	7	56.13	54.10	-4	1,587	-0.25%
2021/01/08	0	0.00	1	55.60	55.20	-1	1,546	-0.06%
2021/01/07	1	56.10	0	56.00	55.60	1	1,538	0.06%
2021/01/04	0	0.00	3	54.80	54.80	-3	1,476	-0.20%
2020/12/25	3	55.03	2	54.95	54.90	1	1,488	0.07%
2020/12/11	10	54.00	0	0.00	54.20	10	1,508	0.66%
2020/12/10	1	55.20	0	0.00	55.20	1	1,498	0.07%
2020/12/09	100	55.98	0	0.00	56.00	100	1,485	6.73%
2020/12/07	0	0.00	2	54.60	54.80	-2	1,471	-0.14%
2020/12/04	200	55.93	0	0.00	55.30	200	1,460	13.69%	大買/鉅額交易
2020/12/03	0	0.00	0	55.50	55.50	0	1,452	0.00%
2020/12/02	0	0.00	6	55.58	55.50	-6	1,463	-0.41%
2020/12/01	5	55.40	0	0.00	55.80	5	1,461	0.34%
2020/11/30	8	55.45	8	56.00	55.30	0	1,454	0.00%
2020/11/26	13	57.30	13	57.78	57.90	0	1,393	0.00%
2020/11/25	5	55.84	0	0.00	55.90	5	1,359	0.37%
2020/11/24	1	57.00	0	0.00	55.20	1	1,323	0.08%
2020/11/23	0	0.00	1.2	56.28	56.80	-1.2	1,271	-0.10%
2020/11/19	1	56.50	5	56.28	56.00	-4	1,261	-0.32%
2020/11/18	1	55.30	3	55.63	55.50	-2	1,245	-0.16%
2020/11/11	6	55.17	5	55.34	55.30	1	1,417	0.07%
2020/11/05	16	54.26	16	53.74	54.10	0	1,566	0.00%
2020/11/03	10	52.27	14	52.60	52.70	-4	1,638	-0.24%
2020/11/02	11	51.13	12	51.34	51.50	-1	1,731	-0.06%
2020/10/30	6	50.83	4	50.70	50.10	2	1,731	0.12%
2020/10/20	5	50.54	0	0.00	50.40	5	1,945	0.26%
2020/10/15	0	0.00	10	50.40	50.40	-10	2,286	-0.44%
2020/10/14	1	50.60	0	0.00	50.10	1	2,390	0.04%
2020/10/05	0	0.00	1	49.00	49.20	-1	2,842	-0.04%
2020/09/30	1	49.00	0	0.00	49.00	1	2,937	0.03%
2020/09/29	3	48.77	1	49.60	48.35	2	3,107	0.06%
2020/09/28	1	49.30	0	0.00	49.00	1	3,160	0.03%
2020/09/25	0	0.00	5	48.40	48.35	-5	3,229	-0.15%
2020/09/24	0	0.00	1	49.60	49.25	-1	3,290	-0.03%
2020/09/23	4	50.14	3	50.20	50.10	1	3,308	0.03%
2020/09/22	8	50.41	8	50.29	50.10	0	3,321	0.00%
2020/09/17	0	0.00	2	51.60	52.20	-2	3,342	-0.06%
2020/09/14	3	50.80	3	51.10	51.30	0	3,379	0.00%
2020/09/11	0	0.00	5	50.54	50.50	-5	3,409	-0.15%
2020/09/09	3	51.43	0	0.00	51.90	3	3,406	0.09%
2020/09/07	6	50.60	3	50.20	50.20	3	3,419	0.09%
2020/09/04	7	50.83	7	51.20	51.40	0	3,410	0.00%
2020/09/03	4	52.15	0	0.00	52.00	4	3,417	0.12%
2020/09/02	3	52.10	3	51.80	51.80	0	3,422	0.00%
2020/09/01	3	51.17	2	51.50	51.40	1	3,474	0.03%
2020/08/27	5	52.90	5	52.10	51.90	0	3,533	0.00%
2020/08/26	1	53.80	0	0.00	53.40	1	3,529	0.03%
2020/08/21	0	0.00	3	51.70	52.00	-3	3,520	-0.09%
2020/08/20	7	51.59	6	50.18	50.50	1	3,527	0.03%
2020/08/19	13	55.71	11	56.73	53.90	2	3,463	0.06%
2020/08/18	12	55.66	10	56.81	56.70	2	3,414	0.06%
2020/08/17	17	55.42	38	56.00	57.00	-21	3,336	-0.63%
2020/08/14	16	53.91	5	54.74	54.70	11	3,213	0.34%
2020/08/13	19	53.65	33	53.76	54.30	-14	3,181	-0.44%
2020/08/12	6	52.58	9	52.83	53.50	-3	3,112	-0.10%
2020/08/11	1	52.20	0	0.00	51.50	1	3,057	0.03%
2020/08/10	5	52.30	5	51.98	51.90	0	3,023	0.00%
2020/08/07	2	52.55	1	51.80	51.60	1	2,997	0.03%
2020/08/06	11	52.74	10	53.19	53.70	1	2,945	0.03%
2020/08/05	1	51.70	4	51.68	51.50	-3	2,844	-0.11%
2020/08/04	1	50.80	1	51.20	51.20	0	2,873	0.00%
2020/08/03	5	50.28	2	50.00	50.10	3	2,890	0.10%
2020/07/31	0	0.00	15	51.17	51.30	-15	2,899	-0.52%
2020/07/30	15	51.79	0	0.00	50.70	15	2,892	0.52%
2020/07/28	16	51.35	20	51.70	51.10	-4	2,907	-0.14%
2020/07/27	3	52.50	0	0.00	52.50	3	2,887	0.10%
2020/07/24	9	53.38	5	53.86	52.70	4	2,897	0.14%
2020/07/23	33	54.93	9	55.84	55.40	24	2,847	0.84%
2020/07/22	2	56.55	0	56.30	56.30	2	2,817	0.07%
2020/07/21	15	56.19	44	56.24	56.50	-29	2,727	-1.06%
2020/07/20	2	53.90	0	0.00	53.50	2	2,554	0.08%
2020/07/17	8	51.33	1	51.40	50.60	7	2,475	0.28%
2020/07/16	20	53.00	0	0.00	53.50	20	2,482	0.81%
2020/07/15	10	53.69	35	53.87	53.00	-25	2,559	-0.98%
2020/07/14	25	55.16	4	55.00	55.30	21	2,559	0.82%
2020/07/13	1	56.10	21	55.81	55.70	-20	2,498	-0.80%
2020/07/10	22	54.08	14	54.07	53.90	8	2,402	0.33%
2020/07/09	1	53.70	13	53.55	53.70	-12	2,302	-0.52%
2020/07/08	2	52.95	25	52.43	53.30	-23	2,217	-1.04%
2020/07/07	7	50.09	3	49.63	49.00	4	2,049	0.20%
2020/07/06	26	48.44	1	49.25	49.65	25	2,006	1.25%
2020/07/03	10	50.50	15	49.90	50.60	-5	1,985	-0.25%
2020/07/02	0	0.00	9	49.78	49.75	-9	1,963	-0.46%
2020/07/01	0	0.00	13	49.43	48.90	-13	1,941	-0.67%
2020/06/30	6	48.79	4	49.05	49.00	2	1,921	0.10%
2020/06/24	5	47.65	0	0.00	48.10	5	1,894	0.26%
2020/06/23	0	0.00	9	47.97	48.00	-9	1,908	-0.47%
2020/06/22	10	47.82	0	0.00	48.00	10	1,910	0.52%
2020/06/18	0	0.00	1	47.00	47.80	-1	1,949	-0.05%
2020/06/12	1	45.90	0	0.00	45.90	1	2,102	0.05%
2020/06/08	8	47.14	0	0.00	46.80	8	2,309	0.35%
2020/06/05	7	48.30	1	48.50	48.55	6	2,298	0.26%
2020/06/03	0	0.00	5	47.40	47.40	-5	2,368	-0.21%
2020/05/29	0	0.00	1	47.50	47.00	-1	2,535	-0.04%
2020/05/28	2	47.45	1	47.20	46.90	1	2,648	0.04%
2020/05/27	1	48.20	3	47.93	47.75	-2	2,717	-0.07%
2020/05/25	1	46.65	0	0.00	46.55	1	2,807	0.04%
2020/05/22	1	46.85	2	46.28	46.10	-1	2,820	-0.04%
2020/05/19	1	47.05	8	46.92	46.70	-7	2,937	-0.24%
2020/05/18	3	47.23	0	0.00	46.45	3	2,944	0.10%
2020/05/15	5	47.78	5	48.30	47.55	0	3,001	0.00%
2020/05/14	5	48.63	2	48.85	48.05	3	3,098	0.10%
2020/05/13	3	49.17	2	49.25	49.70	1	3,138	0.03%
2020/05/12	3	48.65	0	0.00	48.50	3	3,147	0.10%
2020/05/11	8	49.77	2	50.08	49.40	6	3,181	0.19%
2020/05/08	1	48.85	1	49.45	48.90	0	3,149	0.00%
2020/05/07	3	48.55	3	48.53	48.05	0	3,155	0.00%
2020/05/06	1	47.10	2	46.93	47.10	-1	3,133	-0.03%
2020/05/05	1	47.80	1	47.20	47.05	0	3,154	0.00%
2020/04/30	1	47.20	0	0.00	46.75	1	3,201	0.03%
2020/04/29	2	46.70	3	46.97	46.70	-1	3,237	-0.03%
2020/04/24	3	45.00	0	0.00	45.00	3	3,312	0.09%
2020/04/23	1	45.70	0	0.00	45.30	1	3,348	0.03%
2020/04/22	2	45.03	0	0.00	45.30	2	3,348	0.06%
2020/04/21	6	46.83	5	45.98	45.10	1	3,371	0.03%
2020/04/20	11	46.75	0	0.00	47.60	11	3,343	0.33%
2020/04/17	2	45.88	2	46.43	45.90	0	3,266	0.00%
2020/04/16	0	0.00	1	45.10	45.05	-1	3,251	-0.03%
2020/04/15	1	45.05	0	0.00	45.30	1	3,309	0.03%
2020/04/14	0	0.00	2	45.48	45.60	-2	3,358	-0.06%
2020/04/13	1	44.50	0	0.00	44.65	1	3,433	0.03%
2020/04/09	1	46.05	1	45.65	45.30	0	3,689	0.00%
2020/04/08	2	46.48	1	45.75	46.05	1	3,789	0.03%
2020/04/07	4	44.88	2	45.25	45.55	2	3,776	0.05%
2020/04/06	1	42.00	1	42.45	42.55	0	3,779	0.00%
2020/04/01	0	0.00	2	41.93	42.00	-2	3,830	-0.05%
2020/03/31	0	42.25	0	0.00	41.90	0	3,931	0.00%
2020/03/30	1	42.00	1	42.10	42.20	0	3,962	0.00%
2020/03/27	3	42.30	3	42.70	41.55	0	4,000	0.00%
2020/03/26	2	42.05	3	42.15	42.45	-1	3,975	-0.03%
2020/03/25	2	42.50	2	42.48	42.15	0	3,958	0.00%
2020/03/24	1	40.10	0	0.00	40.60	1	3,911	0.03%
2020/03/23	3	37.63	1	37.70	37.70	2	3,888	0.05%
2020/03/20	1	38.85	1	38.60	38.50	0	3,885	0.00%
2020/03/19	2	39.63	2	35.90	35.60	0	3,858	0.00%
2020/03/18	1	41.40	2	41.05	39.55	-1	3,799	-0.03%
2020/03/17	3	41.05	2	41.00	41.00	1	3,789	0.03%
2020/03/16	4	44.46	3	44.02	42.40	1	3,815	0.03%
2020/03/13	5	43.07	2	43.50	44.30	3	3,806	0.08%
2020/03/12	1	48.30	1	45.85	46.90	0	3,729	0.00%
2020/03/11	0	0.00	3	50.20	49.80	-3	3,679	-0.08%
2020/03/10	10	50.16	4	49.96	51.40	6	3,683	0.16%
2020/03/09	4	50.58	2	50.50	49.25	2	3,629	0.06%
2020/03/06	1	51.20	7	51.67	52.20	-6	3,593	-0.17%
2020/03/05	2	51.50	8	52.11	51.40	-6	3,579	-0.17%
2020/03/04	9	51.21	6	51.22	51.80	3	3,644	0.08%
2020/03/03	5	49.80	15	50.10	51.30	-10	3,653	-0.27%
2020/03/02	14	48.07	4	47.91	48.15	10	3,540	0.28%
2020/02/27	11	47.76	10	47.73	47.00	1	3,462	0.03%
2020/02/26	5	47.40	2	47.40	47.30	3	3,377	0.09%
2020/02/25	1	47.10	0	0.00	47.10	1	3,358	0.03%
2020/02/24	6	46.93	2	46.53	46.90	4	3,344	0.12%
2020/02/21	1	47.05	10	47.15	47.00	-9	3,341	-0.27%
2020/02/20	0	0.00	2	46.90	47.30	-2	3,318	-0.06%
2020/02/19	2	45.85	3	46.08	45.95	-1	3,249	-0.03%
2020/02/18	7	45.64	8	46.28	45.65	-1	3,287	-0.03%
2020/02/17	5	45.92	4	45.94	45.60	1	3,230	0.03%
2020/02/14	13	45.25	1	45.20	45.20	12	3,117	0.38%
2020/02/13	2	43.93	3	43.88	43.55	-1	3,057	-0.03%
2020/02/12	1	44.00	0	0.00	44.10	1	3,025	0.03%
2020/02/11	2	42.28	1	42.65	43.10	1	2,966	0.03%
2020/02/10	4	41.23	3	41.37	41.70	1	2,947	0.03%
2020/02/07	1	42.85	2	42.90	42.50	-1	2,921	-0.03%
2020/02/06	2	42.70	2	43.13	43.15	0	2,889	0.00%
2020/02/05	1	42.50	1	42.30	42.70	0	2,861	0.00%
2020/02/03	2	42.18	2	41.98	42.50	0	2,790	0.00%
2020/01/31	1	46.20	0	0.00	44.90	1	2,730	0.04%
2020/01/30	3	46.95	2	45.90	45.90	1	2,698	0.04%
2020/01/20	1	51.00	1	51.00	51.00	0	2,644	0.00%
2020/01/17	1	50.00	0	0.00	50.00	1	2,622	0.04%
2020/01/16	0	0.00	1	50.40	50.40	-1	2,585	-0.04%
2020/01/15	1	51.50	0	0.00	50.60	1	2,574	0.04%
2020/01/14	1	52.00	1	52.20	52.20	0	2,532	0.00%
2020/01/13	2	52.60	0	0.00	51.80	2	2,492	0.08%
2020/01/10	0	0.00	3	51.83	52.00	-3	2,466	-0.12%
2020/01/09	2	51.70	3	51.77	51.60	-1	2,424	-0.04%
2020/01/08	4	50.16	4	50.30	51.20	0	2,356	0.00%
2020/01/07	1	50.60	2	49.78	50.80	-1	2,286	-0.04%
2020/01/06	3	50.30	1	52.80	50.50	2	2,209	0.09%
2020/01/03	1	50.00	1	50.60	51.40	0	2,094	0.00%
2020/01/02	4	49.63	6	49.98	50.70	-2	2,034	-0.10%
2019/12/31	0	0.00	2	48.15	48.00	-2	1,932	-0.10%
2019/12/30	1	47.80	0	0.00	47.70	1	1,901	0.05%
2019/12/27	2	47.53	3	47.40	48.00	-1	1,842	-0.05%
2019/12/26	4	47.76	4	47.85	47.00	0	1,792	0.00%
2019/12/25	1	46.65	2	47.00	46.70	-1	1,691	-0.06%
2019/12/24	1	47.20	1	46.65	46.95	0	1,676	0.00%
2019/12/17	2	46.15	1	46.00	45.95	1	1,727	0.06%
2019/12/13	1	45.60	11	46.05	46.00	-10	1,702	-0.59%
2019/12/12	3	47.12	2	47.00	46.55	1	1,694	0.06%
2019/12/11	10	47.15	2	46.88	46.95	8	1,671	0.48%
2019/12/10	1	46.15	1	46.00	45.50	0	1,655	0.00%
2019/12/06	3	46.32	1	45.55	45.55	2	1,601	0.12%
2019/12/05	2	45.85	2	46.05	46.40	0	1,587	0.00%
2019/12/03	0	0.00	1	45.65	45.65	-1	1,605	-0.06%
2019/12/02	2	45.55	0	0.00	45.75	2	1,583	0.13%
2019/11/29	2	45.80	14	45.82	44.85	-12	1,569	-0.76%
2019/11/28	1	45.40	2	44.93	45.35	-1	1,469	-0.07%
2019/11/27	1	42.70	1	42.40	42.90	0	1,387	0.00%
2019/11/26	1	42.10	0	0.00	42.30	1	1,400	0.07%
2019/11/25	0	0.00	1	42.60	42.20	-1	1,402	-0.07%
2019/11/22	3	42.58	1	42.40	42.40	2	1,411	0.14%
2019/11/21	3	42.87	0	0.00	42.90	3	1,426	0.21%
2019/11/20	4	43.36	0	0.00	43.00	4	1,431	0.28%
2019/11/19	2	43.95	0	0.00	43.85	2	1,466	0.14%
2019/11/18	2	44.55	0	0.00	44.35	2	1,466	0.14%
2019/11/15	4	44.66	7	44.77	44.80	-3	1,494	-0.20%
2019/11/14	24	44.42	23	44.52	43.75	1	1,470	0.07%
2019/11/12	1	43.65	0	0.00	44.10	1	1,487	0.07%
2019/11/08	2	44.00	0	0.00	43.95	2	1,529	0.13%
2019/11/04	0	0.00	1	44.40	44.20	-1	1,653	-0.06%
2019/11/01	1	44.25	0	0.00	44.20	1	1,706	0.06%
2019/10/31	1	43.75	12	43.60	42.90	-11	1,793	-0.61%
2019/10/22	0	0.00	1	42.40	42.30	-1	2,559	-0.04%
2019/10/17	0	0.00	1	41.70	41.55	-1	2,765	-0.04%
2019/10/08	4	41.13	0	0.00	41.20	4	2,829	0.14%
2019/10/04	0	0.00	3	43.65	43.70	-3	2,803	-0.11%
2019/10/01	12	42.88	0	0.00	42.85	12	2,816	0.43%
2019/09/25	0	0.00	1	43.65	43.80	-1	2,848	-0.04%
2019/09/24	4	44.56	1	45.55	44.05	3	2,905	0.10%
2019/09/23	1	45.00	0	0.00	44.85	1	2,876	0.03%
2019/09/17	11	44.80	0	0.00	44.70	11	2,876	0.38%
2019/09/16	0	0.00	1	45.00	45.30	-1	2,895	-0.03%
2019/09/12	6	44.90	22	45.25	45.55	-16	2,903	-0.55%
2019/09/09	2	43.25	1	43.20	43.10	1	2,948	0.03%
2019/09/06	3	43.80	21	43.77	43.85	-18	2,960	-0.61%
2019/09/05	21	45.10	10	45.00	45.10	11	2,949	0.37%
2019/09/03	2	44.75	2	44.50	44.30	0	2,970	0.00%
2019/09/02	0	0.00	1	44.30	44.95	-1	2,959	-0.03%
2019/08/29	0	0.00	2	43.25	43.60	-2	2,927	-0.07%
2019/08/28	1	42.35	0	0.00	42.35	1	2,922	0.03%
2019/08/26	2	42.15	2	42.48	42.90	0	3,010	0.00%
2019/08/23	0	0.00	1	43.50	43.05	-1	3,055	-0.03%
2019/08/22	1	43.50	0	0.00	43.45	1	3,070	0.03%
2019/08/21	1	42.25	1	43.00	43.00	0	3,037	0.00%
2019/08/20	1	41.85	0	0.00	42.05	1	3,043	0.03%
2019/08/15	10	41.73	0	0.00	41.70	10	3,031	0.33%
2019/08/13	0	0.00	5	42.50	42.60	-5	3,063	-0.16%
2019/08/12	0	0.00	1	42.40	42.35	-1	3,103	-0.03%
2019/08/08	1	41.35	2	41.70	41.30	-1	3,127	-0.03%
2019/08/07	5	41.20	0	0.00	41.35	5	3,129	0.16%
2019/08/06	3	41.02	0	0.00	41.05	3	3,194	0.09%
2019/08/05	1	42.10	1	41.60	41.15	0	3,210	0.00%
2019/08/02	4	42.30	0	0.00	42.15	4	3,233	0.12%
2019/08/01	6	45.38	22	45.25	44.90	-16	3,228	-0.50%
2019/07/31	10	48.47	12	48.10	48.50	-2	3,101	-0.07%
2019/07/26	3	46.95	1	47.00	46.95	2	3,298	0.06%
2019/07/25	0	0.00	2	46.83	47.10	-2	3,429	-0.06%
2019/07/24	3	46.30	3	46.60	46.45	0	3,392	0.00%
2019/07/23	1	46.10	5	45.71	46.90	-4	3,335	-0.12%
2019/07/19	3	44.65	6	44.62	44.75	-3	3,225	-0.09%
2019/07/18	0	0.00	2	43.45	43.15	-2	3,142	-0.06%
2019/07/12	2	42.15	0	0.00	41.90	2	3,099	0.06%
2019/07/10	0	0.00	166	41.65	42.10	-166	3,119	-5.32%	大賣/鉅額交易
2019/07/05	2	40.90	0	0.00	41.30	2	3,084	0.06%
2019/07/03	66	41.17	1	40.85	40.80	65	3,097	2.10%
2019/07/02	56	41.43	52	42.40	41.30	4	3,099	0.13%
2019/07/01	100	41.15	0	0.00	41.30	100	3,104	3.22%
2019/06/21	1	43.10	0	0.00	41.50	1	3,086	0.03%
2019/06/19	1	41.55	1	41.53	42.20	0	3,052	0.00%
2019/06/17	0	0.00	1	40.55	41.05	-1	3,008	-0.03%
2019/06/14	1	39.90	0	0.00	40.45	1	2,978	0.03%
2019/06/13	1	40.15	0	0.00	39.70	1	2,959	0.03%
2019/06/06	0	0.00	3	37.30	37.40	-3	2,864	-0.10%
2019/05/31	6	38.68	0	0.00	38.65	6	2,836	0.21%
2019/05/30	2	38.05	2	38.03	38.80	0	2,755	0.00%
2019/05/21	0	0.00	1	40.90	40.80	-1	2,839	-0.04%
2019/05/17	0	0.00	1	42.20	41.70	-1	2,939	-0.03%
2019/05/15	0	0.00	1	45.30	45.55	-1	2,850	-0.04%
2019/05/14	1	43.45	2	44.95	45.55	-1	2,828	-0.04%
2019/05/13	1	45.95	0	0.00	45.40	1	2,759	0.04%
2019/05/10	2	46.60	2	47.28	46.70	0	2,708	0.00%
2019/05/09	1	48.30	2	46.93	46.95	-1	2,664	-0.04%
2019/05/08	2	47.43	2	47.35	47.60	0	2,606	0.00%
2019/05/07	2	47.25	8	46.72	46.50	-6	2,506	-0.24%
2019/05/06	9	45.95	4	46.08	45.55	5	2,362	0.21%
2019/05/03	15	45.47	20	45.26	45.85	-5	2,244	-0.22%
2019/05/02	10	42.97	3	42.23	43.25	7	1,987	0.35%
2019/04/22	2	41.00	0	0.00	40.60	2	1,834	0.11%
2019/04/19	0	0.00	1	41.15	41.15	-1	1,841	-0.05%
2019/04/09	2	40.00	0	0.00	39.70	2	1,908	0.10%
2019/02/26	0	0.00	1	38.35	38.35	-1	2,114	-0.05%
2019/02/25	1	38.25	0	0.00	38.50	1	2,184	0.05%
2019/02/22	2	38.53	0	0.00	38.50	2	2,218	0.09%
2019/02/21	12	38.91	22	39.60	38.75	-10	2,223	-0.45%
2019/02/20	8	38.46	6	38.56	38.30	2	2,178	0.09%
2019/02/19	40	38.51	37	38.76	38.50	3	2,193	0.14%
2019/02/18	9	37.94	5	37.95	38.05	4	2,119	0.19%
2019/02/15	1	36.40	1	36.40	36.40	0	2,047	0.00%
2019/02/14	1	36.30	2	36.48	36.50	-1	2,040	-0.05%
2019/02/11	0	0.00	6	36.84	37.15	-6	1,980	-0.30%
2019/01/30	6	36.73	1	36.50	36.50	5	1,972	0.25%
2019/01/29	10	36.85	11	36.75	36.85	-1	1,941	-0.05%
2019/01/25	1	36.40	2	36.70	36.50	-1	1,907	-0.05%
2019/01/23	3	35.90	5	36.47	36.60	-2	1,855	-0.11%
2019/01/22	19	35.61	17	35.32	35.65	2	1,822	0.11%
2019/01/11	2	34.50	0	0.00	34.40	2	1,894	0.11%
2019/01/08	1	35.80	0	0.00	35.60	1	1,887	0.05%
2019/01/07	0	0.00	2	35.70	35.70	-2	1,862	-0.11%
2019/01/03	5	35.05	5	35.50	35.00	0	1,852	0.00%
2018/12/25	0	0.00	1	34.15	34.20	-1	1,877	-0.05%
2018/12/18	1	35.10	0	0.00	35.40	1	1,898	0.05%
2018/12/14	2	34.20	0	0.00	34.15	2	1,854	0.11%
2018/12/13	0	0.00	1	34.60	34.65	-1	1,856	-0.05%
2018/12/10	0	0.00	2	34.00	34.30	-2	1,884	-0.11%
2018/12/07	1	35.50	0	0.00	34.80	1	1,881	0.05%
2018/12/04	6	38.42	3	37.75	37.85	3	1,886	0.16%
2018/12/03	5	37.85	7	37.79	37.85	-2	1,900	-0.11%
2018/11/30	1	36.60	0	0.00	36.60	1	1,865	0.05%
2018/11/29	1	36.80	1	36.80	36.25	0	1,842	0.00%
2018/11/28	6	36.74	6	36.42	36.45	0	1,795	0.00%
2018/11/23	2	35.00	0	0.00	34.65	2	1,715	0.12%
2018/11/22	0	0.00	1	35.45	35.35	-1	1,694	-0.06%
2018/11/21	0	0.00	6	35.80	36.35	-6	1,610	-0.37%
2018/11/20	0	0.00	2	35.15	35.40	-2	1,546	-0.13%
2018/11/19	0	0.00	6	35.71	35.45	-6	1,518	-0.40%
2018/11/16	9	35.55	3	35.45	35.00	6	1,433	0.42%
2018/11/14	7	33.61	0	0.00	33.35	7	1,352	0.52%
2018/11/12	2	32.30	0	0.00	32.65	2	1,349	0.15%
2018/10/31	0	0.00	1	30.60	30.15	-1	1,589	-0.06%
2018/10/23	1	33.25	2	33.65	32.70	-1	1,662	-0.06%
2018/10/22	2	33.70	1	33.70	33.70	1	1,675	0.06%
2018/10/19	1	31.70	1	32.60	33.75	0	1,688	0.00%
2018/10/17	0	0.00	4	32.89	32.95	-4	1,700	-0.24%
2018/10/16	24	32.09	23	32.55	32.00	1	1,696	0.06%
2018/10/15	5	30.79	2	30.95	31.40	3	1,686	0.18%
2018/10/11	1	29.25	0	0.00	29.50	1	1,676	0.06%
2018/09/26	1	34.85	0.1	34.85	34.65	0.9	1,498	0.06%
2018/09/11	20	35.60	20	35.28	35.60	0	1,507	0.00%
2018/09/10	0	0.00	2	34.55	34.50	-2	1,524	-0.13%
2018/09/07	2	37.00	0	0.00	38.00	2	1,481	0.14%
2018/08/29	0	0.00	4	41.95	42.60	-4	1,472	-0.27%
2018/08/16	2	41.55	0	0.00	41.70	2	1,670	0.12%
2018/08/15	2	42.05	0	0.00	42.05	2	1,684	0.12%
2018/08/09	0.1	44.15	10	44.49	44.35	-9.9	1,779	-0.56%
2018/08/07	10	45.80	0	0.00	45.70	10	1,701	0.59%
2018/08/03	0	0.00	2	44.65	45.35	-2	1,723	-0.12%
2018/07/31	0	0.00	9	43.45	44.00	-9	1,807	-0.50%
2018/07/27	3	42.35	0	0.00	42.40	3	1,853	0.16%
2018/07/26	4	43.05	0	0.00	42.70	4	1,906	0.21%
2018/07/25	5	43.88	0	0.00	43.45	5	1,903	0.26%
2018/07/24	0	0.00	2	45.20	45.05	-2	1,890	-0.11%
2018/07/17	0	0.00	5	44.00	44.00	-5	1,935	-0.26%
2018/07/11	0	0.00	1	41.95	42.00	-1	1,943	-0.05%
2018/07/10	3	42.00	0	0.00	42.00	3	1,945	0.15%
2018/07/02	0	0.00	3	43.05	42.80	-3	1,971	-0.15%
2018/06/27	0	0.00	2	42.25	42.20	-2	1,984	-0.10%
2018/06/26	0	0.00	20	42.20	42.20	-20	1,996	-1.00%
2018/06/21	2	42.80	20	42.70	42.70	-18	1,985	-0.91%
2018/06/20	6	43.10	1	44.05	42.75	5	2,007	0.25%
2018/06/19	3	44.35	0	0.00	44.55	3	1,983	0.15%
2018/06/14	0	0.00	4	46.18	45.70	-4	1,953	-0.20%
2018/06/12	1	44.40	0	0.00	44.50	1	1,950	0.05%
2018/06/11	3	44.40	0	0.00	44.50	3	1,981	0.15%
2018/06/08	0	0.00	1	45.60	45.50	-1	2,048	-0.05%
2018/06/04	1	46.35	0	0.00	46.65	1	2,044	0.05%
2018/06/01	0	0.00	51	45.77	46.00	-51	2,014	-2.53%
2018/05/31	1	45.05	0	0.00	45.10	1	1,973	0.05%
2018/05/30	2	44.30	1	44.30	44.30	1	1,959	0.05%
2018/05/29	3	44.03	0	0.00	43.80	3	1,955	0.15%
2018/05/28	0	0.00	2	43.70	44.80	-2	1,949	-0.10%
2018/05/24	3	44.95	0	0.00	45.00	3	1,947	0.15%
2018/05/23	1	44.75	1	44.95	44.60	0	1,941	0.00%
2018/05/22	1	45.40	13.4	46.17	45.65	-12.4	1,928	-0.64%
2018/05/21	4	45.93	14	45.72	45.90	-10	1,897	-0.53%
2018/05/18	5	45.08	8	44.96	45.00	-3	1,863	-0.16%
2018/05/17	3	44.20	3	44.05	44.00	0	1,840	0.00%
2018/05/16	3	45.30	0	0.00	44.10	3	1,844	0.16%
2018/05/15	3	44.00	0	0.00	44.50	3	1,858	0.16%
2018/05/14	2	43.75	3	43.65	43.65	-1	1,945	-0.05%
2018/05/11	13	43.47	1	43.40	43.35	12	1,951	0.61%
2018/05/10	0	0.00	17	42.55	43.60	-17	1,905	-0.89%
2018/05/09	5	41.70	0	0.00	41.10	5	1,795	0.28%
2018/05/08	2	40.15	0	0.00	40.20	2	1,795	0.11%
2018/05/03	15	40.40	0	0.00	39.95	15	1,790	0.84%
2018/05/02	6	39.13	6	39.67	39.60	0	1,903	0.00%
2018/04/30	1	39.15	0	0.00	39.00	1	1,927	0.05%
2018/04/27	1	38.80	1	39.10	38.55	0	1,996	0.00%
2018/04/26	0	0.00	1	38.75	38.75	-1	2,040	-0.05%
2018/04/25	1	40.00	0	0.00	40.15	1	2,124	0.05%
2018/04/23	0	0.00	0.1	42.50	42.10	-0.1	2,218	0.00%
2018/04/18	50	42.20	0	0.00	42.20	50	2,383	2.10%
2018/04/11	0	0.00	2	42.15	42.15	-2	2,813	-0.07%
2018/04/10	0	0.00	2	42.10	41.90	-2	2,883	-0.07%
2018/04/09	2	42.00	0	0.00	41.70	2	3,062	0.07%
2018/04/03	2	43.00	0	0.00	42.95	2	3,255	0.06%
2018/03/31	0	0.00	5	43.90	43.45	-5	3,765	-0.13%
2018/03/29	0	0.00	3	42.90	42.90	-3	4,224	-0.07%
2018/03/26	0	0.00	2	43.60	43.30	-2	5,169	-0.04%
2018/03/23	4	43.45	0	0.00	43.50	4	5,274	0.08%
2018/03/22	0	0.00	2	45.75	45.30	-2	5,294	-0.04%
2018/03/21	8	45.65	5	45.40	45.40	3	5,295	0.06%
2018/03/20	2	45.85	8	46.16	45.75	-6	5,295	-0.11%
2018/03/19	5	46.30	0	0.00	45.95	5	5,327	0.09%
2018/03/16	1	46.90	1	47.00	46.65	0	5,316	0.00%
2018/03/15	11	47.28	5	47.15	47.15	6	5,304	0.11%
2018/03/14	10	45.73	16	47.48	48.05	-6	5,282	-0.11%
2018/03/13	12	45.52	12	45.30	45.30	0	5,208	0.00%
2018/03/12	0	0.00	0.1	45.70	45.50	-0.1	5,212	0.00%
2018/03/09	12	44.94	11	45.09	45.10	1	5,300	0.02%
2018/03/05	1	46.20	0	0.00	46.00	1	5,591	0.02%
2018/03/02	3	47.00	1	46.70	46.70	2	5,729	0.03%
2018/03/01	5	48.05	5	47.90	47.90	0	5,780	0.00%
2018/02/27	1	48.75	0	0.00	48.80	1	5,792	0.02%
2018/02/23	0	0.00	1	48.70	48.10	-1	5,919	-0.02%
2018/02/21	0	0.00	4	47.89	47.35	-4	5,932	-0.07%
2018/02/12	1	45.75	0	0.00	45.75	1	5,920	0.02%
2018/02/09	1	44.35	1	44.45	46.25	0	5,906	0.00%
2018/02/08	5	47.92	4	47.05	46.65	1	5,879	0.02%
2018/02/06	3	46.25	2	46.15	45.45	1	5,802	0.02%
2018/02/05	5	50.70	3	50.50	50.40	2	5,682	0.04%
2018/02/01	1	52.80	1	52.50	52.50	0	5,653	0.00%
2018/01/31	3	53.23	9	52.77	53.10	-6	5,662	-0.11%
2018/01/30	1	51.80	2	52.40	52.00	-1	5,664	-0.02%
2018/01/29	0	0.00	1	52.30	52.50	-1	5,647	-0.02%
2018/01/26	6	51.90	14	52.12	52.00	-8	5,631	-0.14%
2018/01/25	7	50.71	10	51.90	51.50	-3	5,601	-0.05%
2018/01/24	0	0.00	1	53.60	53.60	-1	5,447	-0.02%
2018/01/23	11	53.85	0	0.00	53.20	11	5,431	0.20%
2018/01/22	5	55.70	6	55.73	55.50	-1	5,397	-0.02%
2018/01/19	5	53.76	6	54.08	54.80	-1	5,567	-0.02%
2018/01/18	2	56.20	1	56.50	55.80	1	5,535	0.02%
2018/01/17	12	56.74	1	57.40	56.50	11	5,508	0.20%
2018/01/16	1	58.40	12	57.91	58.50	-11	5,500	-0.20%
2018/01/15	9	57.28	0	0.00	57.00	9	5,450	0.17%
2018/01/12	1	57.80	10	58.27	58.50	-9	5,404	-0.17%
2018/01/11	29	57.35	0	0.00	56.70	29	5,356	0.54%
2018/01/10	3	58.90	0	0.00	58.60	3	5,262	0.06%
2018/01/09	3	59.20	14	60.24	60.20	-11	5,217	-0.21%
2018/01/08	5	60.68	10	59.98	59.10	-5	5,159	-0.10%
2018/01/05	10	62.85	11	64.32	62.10	-1	5,055	-0.02%
2018/01/04	7	62.86	6	63.13	63.50	1	4,963	0.02%
2018/01/03	27	63.53	6	64.48	63.40	21	4,910	0.43%
2018/01/02	19	62.66	21	62.96	63.90	-2	4,777	-0.04%