台虹 (8039)-凱基-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
52.50
漲跌
▲2.85
漲幅
+5.74%
成交量
5,243張
產業
上市電子零組件類股
399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－凱基-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

凱基-高雄券商分點個股進出
凱基-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
2024/04/29	5.9	52.50	3.1	51.91	52.50	2.8	932	0.30%
2024/04/26	3	50.83	0	0.00	49.65	3	857	0.35%
2024/04/25	2	49.25	3	49.90	50.50	-1	828	-0.12%
2024/04/16	3	46.85	0	0.00	47.05	3	779	0.38%
2024/04/15	61	47.95	1	48.00	47.90	60	802	7.48%
2024/04/11	0	0.00	1	48.00	48.05	-1	834	-0.12%
2024/04/09	0	47.95	5	48.55	48.00	-5	867	-0.58%
2024/04/08	19	47.05	0	47.40	47.60	19	864	2.20%
2024/04/03	4	46.50	0	0.00	46.80	4	893	0.45%
2024/04/01	12	46.30	0	0.00	46.30	12	1,209	0.99%
2024/03/27	1	45.45	1	45.85	46.15	0	1,362	0.00%
2024/03/25	33	45.88	0	0.00	46.05	33	1,353	2.44%
2024/03/18	35	45.36	0	0.00	45.45	35	1,357	2.58%
2024/03/14	0	0.00	1	46.00	45.80	-1	1,352	-0.07%
2024/03/13	17	45.80	5	45.90	45.80	12	1,350	0.89%
2024/03/12	5	45.35	0	0.00	45.75	5	1,345	0.37%
2024/03/08	27	45.04	0	0.00	45.00	27	1,343	2.01%
2024/03/06	0	0.00	1	46.35	46.55	-1	1,321	-0.08%
2024/03/01	1	45.50	0	0.00	45.30	1	1,288	0.08%
2024/02/29	0	45.60	0	0.00	45.60	0	1,280	0.00%
2024/02/26	0	46.45	0	0.00	46.30	0	1,264	0.00%
2024/02/23	0	46.60	0	0.00	46.50	0	1,250	0.00%
2024/02/22	0	46.75	0	0.00	46.70	0	1,239	0.00%
2024/02/21	0	47.35	1	47.20	47.00	-1	1,222	-0.08%
2024/02/20	0	0.00	1	48.95	49.00	-1	1,182	-0.08%
2024/02/15	0	0.00	1	48.95	48.80	-1	1,142	-0.09%
2024/02/02	0.4	47.75	0	0.00	47.65	0.4	1,120	0.04%
2024/02/01	0.7	48.00	0	0.00	47.95	0.7	1,112	0.06%
2024/01/26	0	0.00	1	48.30	47.80	-1	1,095	-0.09%
2024/01/25	1.2	47.89	10	47.90	47.80	-8.8	1,095	-0.80%
2024/01/24	0.4	49.35	2	49.00	48.45	-1.6	1,097	-0.15%
2024/01/23	5	48.55	5	48.24	48.40	0	1,078	0.00%
2024/01/22	0	0.00	0	48.00	47.90	0	1,064	0.00%
2024/01/18	0	0.00	2	47.40	47.90	-2	1,057	-0.19%
2024/01/17	0	0.00	1	47.40	47.55	-1	1,042	-0.10%
2024/01/11	1	47.60	5	46.96	47.75	-4	1,003	-0.40%
2024/01/10	6	46.20	1	46.20	46.05	5	986	0.51%
2024/01/09	1	47.05	0	0.00	47.00	1	975	0.10%
2024/01/05	1	46.85	2	46.85	46.35	-1	922	-0.11%
2024/01/04	3	47.05	0	0.00	46.30	3	898	0.33%
2024/01/03	1	47.90	1	47.95	47.90	0	864	0.00%
2024/01/02	1	48.35	1	48.60	48.50	0	849	0.00%
2023/12/29	11	49.82	12	49.01	49.05	-1	824	-0.12%
2023/12/28	3	49.98	11	50.17	49.90	-8	779	-1.03%
2023/12/27	15.1	50.30	17	49.42	50.80	-1.9	683	-0.28%
2023/12/26	3	47.50	5	47.70	47.10	-2	453	-0.44%
2023/12/25	0	0.00	1	44.30	45.00	-1	309	-0.32%
2023/12/18	0	0.00	10	43.29	43.40	-10	288	-3.46%
2023/12/13	1	42.60	1	42.75	42.70	0	285	0.00%
2023/12/12	2	42.70	4	42.56	42.55	-2	290	-0.69%
2023/12/07	2	42.85	0	0.00	42.80	2	296	0.67%
2023/12/06	10	42.97	0	0.00	42.95	10	301	3.32%
2023/12/04	0	0.00	1	43.00	43.10	-1	319	-0.31%
2023/11/22	0	0.00	5	42.39	42.65	-5	355	-1.41%
2023/11/20	0	42.25	0	0.00	42.30	0	367	0.00%
2023/11/15	1	42.10	0	0.00	42.15	1	397	0.25%
2023/11/14	0	0.00	0	42.15	42.20	0	399	-0.01%
2023/11/13	0	0.00	4	41.75	41.80	-4	401	-1.00%
2023/11/10	0	0.00	10	41.52	41.65	-10	404	-2.47%
2023/11/09	0	0.00	5	41.75	41.75	-5	409	-1.22%
2023/11/01	13	41.14	1	41.05	41.05	12	418	2.87%
2023/10/31	0	0.00	4	41.63	41.55	-4	404	-0.99%
2023/10/27	3	41.93	0	0.00	41.85	3	403	0.74%
2023/10/20	2	40.93	1	41.25	41.15	1	391	0.26%
2023/10/19	2	41.55	0	0.00	41.50	2	388	0.52%
2023/10/18	7	41.84	0	0.00	42.05	7	386	1.81%
2023/10/16	2	42.80	0	0.00	42.65	2	379	0.53%
2023/10/12	3	42.40	0	0.00	42.65	3	382	0.78%
2023/10/11	10	43.00	0	0.00	42.40	10	381	2.62%
2023/09/20	0	43.75	0	0.00	43.30	0	372	0.00%
2023/08/25	0	0.00	0	44.30	42.90	0	309	0.00%
2023/08/21	2	41.55	5	41.80	42.15	-3	266	-1.13%
2023/08/18	3	41.60	0	0.00	41.80	3	264	1.14%
2023/08/17	1	41.80	0	0.00	42.30	1	260	0.38%
2023/08/14	4	42.53	0	0.00	42.35	4	245	1.63%
2023/08/08	5	42.90	0	0.00	42.90	5	227	2.20%
2023/07/24	2	41.58	0	0.00	41.70	2	212	0.94%
2023/07/14	0	0.00	1	41.95	42.00	-1	196	-0.51%
2023/07/07	0	0.00	1	41.40	41.40	-1	192	-0.52%
2023/07/06	2	44.05	0	0.00	44.10	2	187	1.06%
2023/06/29	0	0.00	1	43.80	43.70	-1	170	-0.59%
2023/06/28	0	0.00	4	43.60	43.65	-4	169	-2.36%
2023/06/27	2	43.48	10	43.38	43.30	-8	168	-4.75%
2023/06/26	0	0.00	2	43.70	43.70	-2	167	-1.19%
2023/06/21	5	43.50	0	0.00	43.60	5	167	2.99%
2023/06/20	0	0.00	5	43.70	43.70	-5	167	-2.99%
2023/06/19	2	43.85	0	0.00	43.65	2	166	1.20%
2023/06/14	2	42.85	1	42.80	42.75	1	156	0.64%
2023/06/13	6	42.60	0	0.00	42.50	6	159	3.76%
2023/06/12	0	0.00	8	42.46	42.50	-8	159	-5.01%
2023/06/08	2	42.70	0	0.00	42.65	2	166	1.20%
2023/06/01	2	42.38	0	0.00	42.40	2	172	1.16%
2023/05/31	2	42.30	0	0.00	42.45	2	168	1.19%
2023/05/30	6	42.38	0	0.00	42.45	6	167	3.58%
2023/05/26	1	42.40	0	0.00	42.35	1	166	0.60%
2023/05/25	0	0.00	0	42.50	42.50	0	167	0.00%
2023/05/10	1	41.85	32	41.79	42.60	-31	162	-19.08%
2023/05/02	0	0.00	0	41.55	41.55	0	156	0.00%
2023/04/27	1	41.60	0	0.00	42.55	1	153	0.65%
2023/04/21	2	41.95	12.2	41.99	41.90	-10.2	145	-6.99%
2023/04/20	2	42.40	3	42.33	42.20	-1	141	-0.70%
2023/04/19	5	42.71	2	42.73	42.70	3	139	2.15%
2023/04/18	5	42.65	0	0.00	42.70	5	136	3.66%
2023/04/17	12	42.72	0	0.00	42.70	12	136	8.81%
2023/04/14	2	42.50	0	42.95	42.55	2	134	1.48%
2023/04/13	6	42.59	0	0.00	42.60	6	133	4.48%
2023/04/11	3	42.60	0	0.00	42.70	3	136	2.20%
2023/03/28	17	42.90	0	0.00	42.75	17	141	12.02%
2023/03/27	12	42.92	0	0.00	43.15	12	143	8.38%
2023/03/13	0	42.50	0	0.00	42.65	0	132	0.00%
2023/02/24	1	42.60	0	42.70	42.70	1	109	0.89%
2023/02/20	0	42.60	0	0.00	42.15	0	111	0.00%
2023/02/08	0	42.20	0	0.00	42.45	0	132	0.00%
2023/01/16	1	41.10	0	0.00	41.20	1	165	0.60%
2022/12/29	0	0.00	0	40.60	40.80	0	211	0.00%
2022/11/16	1	41.80	0	42.30	41.75	1	240	0.41%
2022/11/03	0	0.00	1	41.30	41.50	-1	231	-0.43%
2022/11/02	0	0.00	1	41.15	40.80	-1	230	-0.43%
2022/10/20	4	37.28	0	0.00	36.90	4	211	1.89%
2022/10/11	3	39.10	0	0.00	38.70	3	208	1.44%
2022/09/28	0.1	38.70	0	0.00	38.70	0.1	242	0.04%
2022/09/12	0	0.00	1	41.20	41.45	-1	260	-0.38%
2022/08/01	0	41.15	0	0.00	41.35	0	278	0.00%
2022/07/26	0	40.75	0	0.00	40.35	0	268	0.00%
2022/07/20	15	40.95	0	0.00	40.70	15	267	5.60%
2022/07/06	1	42.50	0	0.00	41.75	1	233	0.43%
2022/06/29	0	0.00	1	45.20	45.30	-1	215	-0.46%
2022/06/08	50	46.65	1	46.90	46.90	49	275	17.81%
2022/05/30	0	0.00	0	47.05	47.05	0	321	0.00%
2022/05/20	174	46.98	0	0.00	46.90	174	364	47.74%	大買/鉅額交易
2022/04/28	27	44.00	0	0.00	44.00	27	434	6.21%
2022/04/18	0	0.00	0	45.10	44.55	0	449	0.00%
2022/04/11	95	44.54	9	44.22	44.75	86	465	18.47%
2022/04/08	15	45.00	0	0.00	44.90	15	472	3.17%
2022/04/01	6	45.05	0	0.00	45.15	6	488	1.23%
2022/03/28	19	45.24	0	0.00	45.30	19	503	3.78%
2022/03/25	38	45.14	3	45.20	45.05	35	491	7.13%
2022/03/24	34	45.08	0	0.00	45.10	34	493	6.90%
2022/03/23	28	45.75	0	0.00	45.65	28	495	5.65%
2022/03/22	25	45.00	0	0.00	45.50	25	491	5.08%
2022/03/21	65	44.98	0	0.00	45.25	65	491	13.22%
2022/03/18	50	44.47	0	0.00	44.45	50	490	10.19%
2022/03/14	1	44.05	80	43.99	43.90	-79	475	-16.63%
2022/03/10	237	45.10	0	0.00	44.90	237	466	50.76%	大買/鉅額交易
2022/03/09	1	44.85	0	0.00	44.85	1	462	0.22%
2022/03/04	0	46.25	0	0.00	46.25	0	449	0.00%
2022/03/02	0	0.00	4	46.25	46.20	-4	471	-0.85%
2022/02/24	1	46.15	0	0.00	45.75	1	469	0.21%
2022/02/16	0	46.30	0	0.00	46.05	0	402	0.00%
2022/02/09	0	46.90	0	0.00	46.90	0	421	0.00%
2022/02/07	0	46.90	0	0.00	46.50	0	438	0.00%
2022/01/26	18	45.93	0	0.00	45.95	18	440	4.08%
2022/01/25	43	46.26	0	0.00	46.15	43	442	9.71%
2022/01/24	50	46.45	0	0.00	46.45	50	445	11.23%
2022/01/18	0	0.00	2	47.15	47.20	-2	450	-0.44%
2022/01/17	25	46.49	0	0.00	47.25	25	446	5.60%
2022/01/14	15	46.25	0	0.00	46.25	15	444	3.38%
2022/01/13	0	0.00	2	46.70	46.95	-2	464	-0.43%
2022/01/11	33	47.00	0	0.00	46.85	33	468	7.04%
2022/01/10	325	47.06	0	0.00	47.20	325	466	69.61%	大買/鉅額交易
2022/01/05	22	46.97	0	0.00	46.95	22	463	4.74%
2022/01/04	1	47.60	0	0.00	47.15	1	464	0.22%
2022/01/03	99	47.77	0	0.00	47.65	99	462	21.41%
2021/12/30	30	47.55	0	0.00	47.50	30	455	6.59%
2021/12/29	107	47.66	0	0.00	47.55	107	455	23.47%	大買/鉅額交易
2021/12/28	116	47.60	1	47.50	47.60	115	454	25.30%	大買/鉅額交易
2021/12/27	24	47.00	1	47.20	47.20	23	454	5.06%
2021/12/22	10	46.18	0	0.00	46.35	10	467	2.14%
2021/12/21	23	45.88	1	45.85	46.00	22	469	4.69%
2021/12/20	76	45.93	0	0.00	45.80	76	470	16.16%
2021/12/17	2	45.88	0	0.00	45.65	2	470	0.43%
2021/12/16	45	46.23	1	46.40	46.15	44	466	9.42%
2021/12/14	1	46.50	0	0.00	46.50	1	479	0.21%
2021/12/13	118	47.25	4	47.29	47.15	114	480	23.71%	大買/鉅額交易
2021/12/09	74	46.54	0	0.00	46.15	74	491	15.05%
2021/12/07	50	46.75	0	0.00	46.70	50	490	10.20%
2021/12/06	15	46.95	38	47.00	46.95	-23	489	-4.69%
2021/12/03	1	47.10	0	0.00	47.20	1	496	0.20%
2021/12/02	50	46.79	0	0.00	46.70	50	500	9.99%
2021/12/01	0	0.00	3	47.20	47.20	-3	501	-0.60%
2021/11/30	54	47.44	0	0.00	47.45	54	506	10.67%
2021/11/29	22	47.13	0	0.00	46.80	22	510	4.31%
2021/11/25	19	46.56	0	0.00	46.45	19	512	3.71%
2021/11/24	0	46.00	0	0.00	46.35	0	515	0.00%
2021/11/19	0	0.00	4	46.05	46.10	-4	531	-0.75%
2021/11/08	0	0.00	20	45.09	45.20	-20	714	-2.80%
2021/11/04	3	48.00	1	48.10	48.25	2	705	0.28%
2021/11/02	0	47.00	0	0.00	46.95	0	719	0.00%
2021/10/27	0	0.00	1	46.80	47.20	-1	837	-0.12%
2021/10/26	0	0.00	2	47.30	47.10	-2	874	-0.23%
2021/10/21	0	0.00	2	47.53	47.30	-2	980	-0.20%
2021/10/19	0	0.00	1	46.70	46.70	-1	1,064	-0.09%
2021/10/08	2	45.45	0	0.00	45.30	2	1,406	0.14%
2021/10/07	0	0.00	1	45.55	45.65	-1	1,543	-0.06%
2021/10/05	35	44.76	0	0.00	45.00	35	1,595	2.19%
2021/10/04	2	44.23	0	0.00	44.05	2	1,613	0.12%
2021/09/30	1	45.75	0	0.00	46.25	1	1,626	0.06%
2021/09/29	2	46.35	0	0.00	46.20	2	1,647	0.12%
2021/09/23	2	46.98	0	0.00	46.80	2	1,735	0.12%
2021/09/22	4	46.50	0	0.00	46.40	4	1,756	0.23%
2021/09/15	1	47.00	2	47.05	46.80	-1	1,818	-0.06%
2021/09/09	1	47.20	0	0.00	47.20	1	1,874	0.05%
2021/09/07	3	47.60	0	0.00	47.40	3	1,905	0.16%
2021/09/06	0	0.00	1	48.40	48.20	-1	1,912	-0.05%
2021/09/03	5	49.00	0	0.00	48.80	5	1,927	0.26%
2021/09/02	1	49.00	0	0.00	49.00	1	1,931	0.05%
2021/09/01	2	49.50	0	0.00	49.60	2	1,928	0.10%
2021/08/30	0	0.00	1	48.30	48.45	-1	1,909	-0.05%
2021/08/27	1	48.30	0	0.00	48.10	1	1,911	0.05%
2021/08/25	1	47.80	0	0.00	48.50	1	1,918	0.05%
2021/08/20	1	46.95	0	0.00	46.45	1	1,924	0.05%
2021/08/18	1	47.80	0	0.00	49.00	1	1,895	0.05%
2021/08/16	0	0.00	12	48.28	49.10	-12	1,862	-0.64%
2021/08/13	7	49.69	0	0.00	49.20	7	1,846	0.38%
2021/08/12	3	52.80	4	52.73	52.80	-1	1,831	-0.05%
2021/08/11	3	53.10	15	52.80	53.00	-12	1,811	-0.66%
2021/08/10	5	53.60	3	53.20	53.70	2	1,811	0.11%
2021/08/09	11	54.89	1	54.20	54.20	10	1,833	0.55%
2021/08/06	5	55.00	0	0.00	55.00	5	1,842	0.27%
2021/08/04	0	0.00	10	54.30	53.90	-10	1,925	-0.52%
2021/08/03	4	53.93	2	53.90	53.90	2	1,950	0.10%
2021/08/02	10	55.80	0	0.00	55.30	10	1,928	0.52%
2021/07/29	1	57.60	2	57.45	57.50	-1	1,920	-0.05%
2021/07/28	7	56.00	0	0.00	57.30	7	1,926	0.36%
2021/07/27	0	0.00	10	57.30	57.50	-10	1,949	-0.51%
2021/07/23	10	55.60	30	55.20	55.50	-20	1,984	-1.01%
2021/07/22	30	54.40	1	54.30	54.80	29	2,010	1.44%
2021/07/21	20	53.80	0	0.00	53.40	20	2,043	0.98%
2021/07/20	91	53.80	0	0.00	53.60	91	2,095	4.34%
2021/07/19	0	0.00	111	55.01	55.00	-111	2,088	-5.31%	大賣/鉅額交易
2021/07/16	0	0.00	1	56.20	56.00	-1	2,095	-0.05%
2021/07/15	7	59.19	6	57.80	56.40	1	2,098	0.05%
2021/07/14	0	0.00	7	57.23	58.90	-7	1,918	-0.36%
2021/07/13	0	0.00	2	56.70	55.40	-2	1,794	-0.11%
2021/07/12	0	0.00	1	55.90	55.70	-1	1,770	-0.06%
2021/07/08	1	55.20	0	0.00	55.20	1	1,756	0.06%
2021/07/06	0	0.00	2	55.55	55.10	-2	1,766	-0.11%
2021/06/23	0	0.00	2	51.85	52.00	-2	1,781	-0.11%
2021/06/18	0	0.00	2	50.95	50.70	-2	1,753	-0.11%
2021/06/17	1	49.95	1	50.90	51.10	0	1,749	0.00%
2021/06/11	0	0.00	3	49.40	49.95	-3	1,738	-0.17%
2021/05/25	1	46.75	1	47.00	46.75	0	2,026	0.00%
2021/05/19	2	45.40	0	0.00	45.50	2	2,050	0.10%
2021/05/18	0	0.00	1	46.40	46.45	-1	2,033	-0.05%
2021/05/17	1	43.70	0	0.00	43.80	1	2,032	0.05%
2021/05/14	3	46.55	3	46.45	46.25	0	2,004	0.00%
2021/05/13	0	0.00	4	44.70	44.85	-4	1,988	-0.20%
2021/05/12	1.2	44.59	0	0.00	45.75	1.2	1,925	0.06%
2021/05/11	1	49.30	5	48.73	48.15	-4	1,886	-0.21%
2021/05/10	3	50.10	0	0.00	50.10	3	1,847	0.16%
2021/05/07	1	51.20	0	51.00	51.00	1	1,824	0.05%
2021/05/05	4	50.95	0	0.00	50.70	4	1,787	0.22%
2021/05/03	0	0.00	15	53.60	53.20	-15	1,696	-0.88%
2021/04/29	1	58.00	0	0.00	58.00	1	1,640	0.06%
2021/04/28	0	0.00	1	56.80	57.30	-1	1,549	-0.06%
2021/04/27	0	0.00	1	55.50	57.00	-1	1,527	-0.07%
2021/04/26	1	55.80	1	56.00	55.80	0	1,482	0.00%
2021/04/22	0	0.00	3	55.40	53.60	-3	1,456	-0.21%
2021/04/21	0	0.00	3	55.70	55.20	-3	1,430	-0.21%
2021/04/15	0	0.00	4	52.50	52.50	-4	1,365	-0.29%
2021/04/14	1	51.90	0	0.00	52.30	1	1,395	0.07%
2021/04/12	27	53.70	0	0.00	53.70	27	1,393	1.94%
2021/04/06	4	52.90	0	0.00	52.80	4	1,270	0.31%
2021/04/01	2	53.90	6	53.27	53.20	-4	1,258	-0.32%
2021/03/31	0	0.00	15	52.03	53.20	-15	1,258	-1.19%
2021/03/30	0	0.00	5	51.90	51.90	-5	1,258	-0.40%
2021/03/29	20	52.55	0	0.00	52.00	20	1,245	1.61%
2021/03/25	0	0.00	2	52.30	52.00	-2	1,247	-0.16%
2021/03/23	1	52.60	3	52.50	52.60	-2	1,242	-0.16%
2021/03/19	2	51.70	0	0.00	52.00	2	1,237	0.16%
2021/03/17	3	52.30	0	0.00	52.40	3	1,232	0.24%
2021/03/15	30	52.40	0	0.00	52.30	30	1,241	2.42%
2021/03/12	50	51.89	0	0.00	52.40	50	1,233	4.05%
2021/03/11	2	51.00	12	50.85	51.00	-10	1,220	-0.82%
2021/03/10	9	50.26	0	0.00	50.30	9	1,194	0.75%
2021/03/09	15	50.18	2	50.40	50.40	13	1,179	1.10%
2021/03/08	2	50.90	13	52.08	51.00	-11	1,154	-0.95%
2021/03/05	14	51.56	0	0.00	51.50	14	1,130	1.24%
2021/03/03	15	52.10	0	0.00	52.50	15	1,144	1.31%
2021/02/26	10	52.09	9	51.80	52.10	1	1,193	0.08%
2021/02/25	5	53.00	0	0.00	52.90	5	1,242	0.40%
2021/02/24	22	53.12	5.1	53.01	53.30	16.9	1,217	1.39%
2021/02/23	18	52.50	0	0.00	52.90	18	1,231	1.46%
2021/02/22	2	52.90	5	52.80	52.90	-3	1,248	-0.24%
2021/02/19	5	52.12	0	0.00	52.60	5	1,266	0.39%
2021/02/18	2	52.20	10	52.77	53.00	-8	1,275	-0.63%
2021/02/17	4	52.25	9	52.63	52.50	-5	1,350	-0.37%
2021/02/05	10	51.77	0.1	52.10	51.80	9.9	1,375	0.72%
2021/02/03	15	51.40	2	51.30	51.40	13	1,462	0.89%
2021/02/02	13	51.10	0	0.00	51.50	13	1,480	0.88%
2021/02/01	1	51.10	0	0.00	51.00	1	1,487	0.07%
2021/01/29	2	52.20	0	0.00	51.80	2	1,500	0.13%
2021/01/27	0	0.00	6	54.83	55.10	-6	1,550	-0.39%
2021/01/26	1	53.10	0	0.00	53.10	1	1,575	0.06%
2021/01/20	2	52.00	0	0.00	51.80	2	1,626	0.12%
2021/01/18	19	52.57	5	53.20	53.20	14	1,605	0.87%
2021/01/15	1	55.90	1.1	55.89	54.10	-0.1	1,587	-0.01%
2021/01/13	3	53.97	0	0.00	53.80	3	1,557	0.19%
2021/01/12	7	54.11	0	0.00	53.80	7	1,553	0.45%
2021/01/11	1	55.30	0	0.00	55.30	1	1,547	0.06%
2021/01/08	2	55.40	0	0.00	55.20	2	1,546	0.13%
2021/01/07	5	55.60	2	56.00	55.60	3	1,538	0.20%
2021/01/06	1	55.10	0	0.00	55.10	1	1,514	0.07%
2020/12/31	0	54.60	3	54.70	54.60	-3	1,476	-0.20%
2020/12/25	1	54.90	1	55.10	54.90	0	1,488	0.00%
2020/12/23	0	53.30	0	0.00	53.80	0	1,443	0.00%
2020/12/22	1	54.00	0	0.00	53.30	1	1,461	0.07%
2020/12/21	9	53.67	0	0.00	53.70	9	1,467	0.61%
2020/12/18	69	54.88	0	0.00	54.80	69	1,469	4.70%
2020/12/11	0	0.00	6	54.20	54.20	-6	1,508	-0.40%
2020/12/10	3	55.13	3	54.90	55.20	0	1,498	0.00%
2020/12/09	2.1	55.16	0	0.00	56.00	2.1	1,485	0.14%
2020/12/08	1	55.20	0	0.00	54.70	1	1,469	0.07%
2020/12/07	7	54.86	10	55.00	54.80	-3	1,471	-0.20%
2020/12/04	2.1	55.50	2	55.50	55.30	0.1	1,460	0.01%
2020/12/03	6	55.43	0	0.00	55.50	6	1,452	0.41%
2020/12/02	33	55.55	12	55.50	55.50	21	1,463	1.44%
2020/12/01	0	0.00	1	55.80	55.80	-1	1,461	-0.07%
2020/11/30	2	55.50	0	0.00	55.30	2	1,454	0.14%
2020/11/27	1	56.30	0	0.00	56.30	1	1,440	0.07%
2020/11/26	0	0.00	3.1	57.22	57.90	-3.1	1,393	-0.22%
2020/11/25	1	56.60	1	55.70	55.90	0	1,359	0.00%
2020/11/24	1	57.80	10	56.62	55.20	-9	1,323	-0.68%
2020/11/20	0	0.00	4	56.33	56.50	-4	1,278	-0.31%
2020/11/19	0	0.00	4	56.35	56.00	-4	1,261	-0.32%
2020/11/18	1	55.40	2	56.10	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	0	0.00	1	56.40	56.40	-1	1,285	-0.08%
2020/11/12	0	0.00	2.7	55.44	55.00	-2.7	1,330	-0.20%
2020/11/11	0	0.00	2	55.40	55.30	-2	1,417	-0.14%
2020/11/10	0	0.00	7	54.80	54.10	-7	1,414	-0.49%
2020/11/09	5	54.74	0	0.00	54.00	5	1,473	0.34%
2020/11/06	1	54.10	1	54.20	54.10	0	1,532	0.00%
2020/11/05	1	54.50	19	53.57	54.10	-18	1,566	-1.15%
2020/11/04	3	53.30	0	0.00	53.40	3	1,590	0.19%
2020/11/03	0	0.00	21	52.40	52.70	-21	1,638	-1.28%
2020/10/30	0	0.00	1	50.50	50.10	-1	1,731	-0.06%
2020/10/29	1	49.10	0	0.00	49.40	1	1,718	0.06%
2020/10/21	1	50.90	0	0.00	50.40	1	1,883	0.05%
2020/10/19	1	50.40	0	0.00	50.50	1	2,000	0.05%
2020/10/08	4	50.80	4	51.00	51.00	0	2,550	0.00%
2020/10/07	0	0.00	1	50.90	50.80	-1	2,624	-0.04%
2020/10/06	0	0.00	2	50.85	50.50	-2	2,744	-0.07%
2020/10/05	0	0.00	2	49.08	49.20	-2	2,842	-0.07%
2020/09/25	1	48.00	4	48.20	48.35	-3	3,229	-0.09%
2020/09/24	4	49.20	0	0.00	49.25	4	3,290	0.12%
2020/09/23	3	49.98	1	49.90	50.10	2	3,308	0.06%
2020/09/22	6	50.32	2	50.85	50.10	4	3,321	0.12%
2020/09/21	0	0.00	0.1	52.00	51.90	-0.1	3,317	0.00%
2020/09/18	1	51.90	0	0.00	51.80	1	3,331	0.03%
2020/09/17	1	52.00	0	0.00	52.20	1	3,342	0.03%
2020/09/16	2	51.80	0	0.00	51.30	2	3,348	0.06%
2020/09/07	7	50.64	10	50.30	50.20	-3	3,419	-0.09%
2020/09/03	14	51.93	0	0.00	52.00	14	3,417	0.41%
2020/09/02	2	51.90	0	0.00	51.80	2	3,422	0.06%
2020/08/31	11	51.56	0	0.00	51.60	11	3,522	0.31%
2020/08/27	0	0.00	1	53.50	51.90	-1	3,533	-0.03%
2020/08/26	1	52.80	4	53.73	53.40	-3	3,529	-0.08%
2020/08/21	1	51.80	0	0.00	52.00	1	3,520	0.03%
2020/08/20	6	50.58	11	51.42	50.50	-5	3,527	-0.14%
2020/08/19	8	55.76	10	54.19	53.90	-2	3,463	-0.06%
2020/08/18	12	56.12	3.1	56.82	56.70	8.9	3,414	0.26%
2020/08/17	5	56.44	22	56.19	57.00	-17	3,336	-0.51%
2020/08/13	1	53.80	10	53.00	54.30	-9	3,181	-0.28%
2020/08/12	11	52.50	6	52.60	53.50	5	3,112	0.16%
2020/08/10	0	0.00	4	51.15	51.90	-4	3,023	-0.13%
2020/08/07	14	51.71	4	51.08	51.60	10	2,997	0.33%
2020/08/06	2	54.25	2	54.00	53.70	0	2,945	0.00%
2020/08/04	2	50.70	0	0.00	51.20	2	2,873	0.07%
2020/08/03	13	50.18	2	51.80	50.10	11	2,890	0.38%
2020/07/31	2	51.35	0	0.00	51.30	2	2,899	0.07%
2020/07/30	1	51.20	5	50.80	50.70	-4	2,892	-0.14%
2020/07/28	0	0.00	9	50.33	51.10	-9	2,907	-0.31%
2020/07/27	9	53.32	0	0.00	52.50	9	2,887	0.31%
2020/07/24	94	54.04	0	0.00	52.70	94	2,897	3.24%
2020/07/23	9	55.58	1	56.30	55.40	8	2,847	0.28%
2020/07/22	5	56.58	4	56.62	56.30	1	2,817	0.04%
2020/07/21	11	55.85	44	55.83	56.50	-33	2,727	-1.21%
2020/07/20	6	53.53	22	53.46	53.50	-16	2,554	-0.63%
2020/07/17	13	52.22	1	52.60	50.60	12	2,475	0.48%
2020/07/16	24	53.25	0	0.00	53.50	24	2,482	0.97%
2020/07/15	8	54.34	8	53.55	53.00	0	2,559	0.00%
2020/07/14	3	56.03	3	55.67	55.30	0	2,559	0.00%
2020/07/13	1	55.50	201	55.60	55.70	-200	2,498	-8.00%	大賣/鉅額交易
2020/07/10	1	54.80	0	0.00	53.90	1	2,402	0.04%
2020/07/09	2	53.40	11	53.40	53.70	-9	2,302	-0.39%
2020/07/08	6	52.57	6	53.10	53.30	0	2,217	0.00%
2020/07/07	3	49.60	4	50.39	49.00	-1	2,049	-0.05%
2020/07/06	13	48.92	33	48.85	49.65	-20	2,006	-1.00%
2020/07/01	0	0.00	14	49.15	48.90	-14	1,941	-0.72%
2020/06/24	0	0.00	2	48.10	48.10	-2	1,894	-0.11%
2020/06/22	1	47.85	2	48.00	48.00	-1	1,910	-0.05%
2020/06/19	0	0.00	1	47.25	47.15	-1	1,945	-0.05%
2020/06/15	1	45.75	0	0.00	46.00	1	2,057	0.05%
2020/06/11	2	46.45	0	0.00	46.45	2	2,137	0.09%
2020/06/09	8	46.45	0	0.00	46.50	8	2,251	0.36%
2020/06/08	10	46.80	0	0.00	46.80	10	2,309	0.43%
2020/06/04	2	47.35	3	47.55	47.55	-1	2,310	-0.04%
2020/06/03	87	47.39	1	47.40	47.40	86	2,368	3.63%
2020/06/01	8	47.50	0	0.00	47.45	8	2,446	0.33%
2020/05/29	84	46.89	0	0.00	47.00	84	2,535	3.31%
2020/05/28	69	47.02	0	0.00	46.90	69	2,648	2.61%
2020/05/27	2	47.75	3	47.78	47.75	-1	2,717	-0.04%
2020/05/26	0	47.15	0	0.00	46.95	0	2,786	0.00%
2020/05/25	2	46.38	0	0.00	46.55	2	2,807	0.07%
2020/05/21	0	0.00	7	47.60	47.15	-7	2,824	-0.25%
2020/05/20	7	47.01	0	0.00	46.75	7	2,857	0.24%
2020/05/19	0	0.00	3	47.00	46.70	-3	2,937	-0.10%
2020/05/18	2	46.40	0	0.00	46.45	2	2,944	0.07%
2020/05/12	1	49.10	2	49.30	48.50	-1	3,147	-0.03%
2020/05/11	4	49.54	2	49.60	49.40	2	3,181	0.06%
2020/05/08	0	0.00	1	49.00	48.90	-1	3,149	-0.03%
2020/05/07	1	49.05	7	48.51	48.05	-6	3,155	-0.19%
2020/05/06	1	47.40	0	0.00	47.10	1	3,133	0.03%
2020/05/05	0	0.00	7	47.45	47.05	-7	3,154	-0.22%
2020/04/30	1	46.80	0	0.00	46.75	1	3,201	0.03%
2020/04/29	3	46.92	0	0.00	46.70	3	3,237	0.09%
2020/04/28	6	46.03	2	46.08	45.90	4	3,248	0.12%
2020/04/27	2	46.00	6	46.08	46.05	-4	3,306	-0.12%
2020/04/24	4	45.13	2	45.08	45.00	2	3,312	0.06%
2020/04/22	0	0.00	1	45.40	45.30	-1	3,348	-0.03%
2020/04/21	21	46.17	20	46.16	45.10	1	3,371	0.03%
2020/04/20	13	47.15	13	47.40	47.60	0	3,343	0.00%
2020/04/17	1	46.05	0	0.00	45.90	1	3,266	0.03%
2020/04/16	2	45.20	2	44.80	45.05	0	3,251	0.00%
2020/04/15	1	45.40	0	0.00	45.30	1	3,309	0.03%
2020/04/14	0	0.00	1	45.40	45.60	-1	3,358	-0.03%
2020/04/10	1	44.80	0	0.00	45.05	1	3,558	0.03%
2020/04/09	1	46.00	1	45.30	45.30	0	3,689	0.00%
2020/04/08	11	46.19	2	46.08	46.05	9	3,789	0.24%
2020/03/31	1	42.20	1	41.90	41.90	0	3,931	0.00%
2020/03/30	0	0.00	1	40.80	42.20	-1	3,962	-0.03%
2020/03/27	1	42.50	1	41.60	41.55	0	4,000	0.00%
2020/03/26	0	0.00	1	42.50	42.45	-1	3,975	-0.03%
2020/03/25	0	0.00	2	42.70	42.15	-2	3,958	-0.05%
2020/03/24	0	0.00	7	39.86	40.60	-7	3,911	-0.18%
2020/03/23	0	0.00	2	37.25	37.70	-2	3,888	-0.05%
2020/03/20	1	38.70	1	38.00	38.50	0	3,885	0.00%
2020/03/19	0	0.00	4	36.55	35.60	-4	3,858	-0.10%
2020/03/18	1	40.00	1	40.40	39.55	0	3,799	0.00%
2020/03/17	1	41.05	3	40.73	41.00	-2	3,789	-0.05%
2020/03/16	5	44.44	0	0.00	42.40	5	3,815	0.13%
2020/03/13	42	42.92	42	44.36	44.30	0	3,806	0.00%
2020/03/10	3	49.53	5	50.04	51.40	-2	3,683	-0.05%
2020/03/09	1	50.70	2	50.60	49.25	-1	3,629	-0.03%
2020/03/06	1	51.80	0	0.00	52.20	1	3,593	0.03%
2020/03/05	2	51.70	1	52.20	51.40	1	3,579	0.03%
2020/03/04	3	51.13	7	50.70	51.80	-4	3,644	-0.11%
2020/03/03	6	50.57	3	51.00	51.30	3	3,653	0.08%
2020/03/02	0	0.00	3	48.15	48.15	-3	3,540	-0.08%
2020/02/27	6	48.20	0	0.00	47.00	6	3,462	0.17%
2020/02/24	0	0.00	3	47.10	46.90	-3	3,344	-0.09%
2020/02/21	2	46.88	0	0.00	47.00	2	3,341	0.06%
2020/02/20	0	0.00	1	47.30	47.30	-1	3,318	-0.03%
2020/02/19	2	46.15	0	0.00	45.95	2	3,249	0.06%
2020/02/18	1	46.30	3	45.58	45.65	-2	3,287	-0.06%
2020/02/17	11	45.85	9	46.04	45.60	2	3,230	0.06%
2020/02/13	3	43.57	1	44.30	43.55	2	3,057	0.07%
2020/02/12	4	43.84	1	44.00	44.10	3	3,025	0.10%
2020/02/11	1	43.05	2	42.93	43.10	-1	2,966	-0.03%
2020/02/10	2	41.30	1	41.35	41.70	1	2,947	0.03%
2020/02/07	1	42.35	5	42.50	42.50	-4	2,921	-0.14%
2020/02/05	1	42.60	0	0.00	42.70	1	2,861	0.03%
2020/02/04	7	42.92	4	42.99	42.90	3	2,834	0.11%
2020/01/31	0	0.00	1	44.20	44.90	-1	2,730	-0.04%
2020/01/30	2	47.80	0	0.00	45.90	2	2,698	0.07%
2020/01/20	3	50.20	0	0.00	51.00	3	2,644	0.11%
2020/01/17	0	0.00	1	50.00	50.00	-1	2,622	-0.04%
2020/01/16	1	50.40	0	0.00	50.40	1	2,585	0.04%
2020/01/14	0	0.00	2	51.80	52.20	-2	2,532	-0.08%
2020/01/13	0	0.00	2	52.75	51.80	-2	2,492	-0.08%
2020/01/10	0	0.00	1	52.00	52.00	-1	2,466	-0.04%
2020/01/07	0	0.00	6	49.70	50.80	-6	2,286	-0.26%
2020/01/06	12	51.55	4	52.70	50.50	8	2,209	0.36%
2020/01/03	12	51.29	13	50.95	51.40	-1	2,094	-0.05%
2020/01/02	18	49.70	41	49.57	50.70	-23	2,034	-1.13%
2019/12/31	1	48.30	2	48.03	48.00	-1	1,932	-0.05%
2019/12/30	2	47.10	1	46.85	47.70	1	1,901	0.05%
2019/12/27	1	47.00	12	47.79	48.00	-11	1,842	-0.60%
2019/12/26	23	48.13	12	47.96	47.00	11	1,792	0.61%
2019/12/25	2	47.28	1	46.55	46.70	1	1,691	0.06%
2019/12/24	1	46.90	2	47.00	46.95	-1	1,676	-0.06%
2019/12/23	0	0.00	1	46.00	45.65	-1	1,633	-0.06%
2019/12/20	1	45.75	2	46.00	45.80	-1	1,636	-0.06%
2019/12/19	1	45.50	0	0.00	45.55	1	1,699	0.06%
2019/12/18	0	0.00	1	46.30	46.00	-1	1,718	-0.06%
2019/12/13	0	0.00	2	46.00	46.00	-2	1,702	-0.12%
2019/12/12	1	46.25	13	46.88	46.55	-12	1,694	-0.71%
2019/12/11	1	46.75	3	46.87	46.95	-2	1,671	-0.12%
2019/12/10	3	45.88	0	0.00	45.50	3	1,655	0.18%
2019/12/05	1	46.15	2	46.40	46.40	-1	1,587	-0.06%
2019/12/03	0	0.00	4	45.48	45.65	-4	1,605	-0.25%
2019/12/02	22	45.83	57	44.74	45.75	-35	1,583	-2.21%
2019/11/28	15	44.37	5	44.55	45.35	10	1,469	0.68%
2019/11/27	10	42.75	0	0.00	42.90	10	1,387	0.72%
2019/11/26	1	42.30	0	0.00	42.30	1	1,400	0.07%
2019/11/22	0	0.00	1	42.40	42.40	-1	1,411	-0.07%
2019/11/20	5	43.00	0	0.00	43.00	5	1,431	0.35%
2019/11/19	0	0.00	0.2	43.85	43.85	-0.2	1,466	-0.01%
2019/11/18	0	0.00	1	44.35	44.35	-1	1,466	-0.07%
2019/11/15	0	0.00	4	44.90	44.80	-4	1,494	-0.27%
2019/11/08	1	44.05	0	0.00	43.95	1	1,529	0.07%
2019/11/06	0	0.00	2	42.90	43.30	-2	1,590	-0.13%
2019/11/05	0	0.00	1	43.80	43.75	-1	1,606	-0.06%
2019/11/04	4	44.31	7	44.07	44.20	-3	1,653	-0.18%
2019/11/01	2	43.75	0	0.00	44.20	2	1,706	0.12%
2019/10/28	1	43.60	0	0.00	43.50	1	2,414	0.04%
2019/10/14	1	41.10	0	0.00	41.10	1	2,845	0.04%
2019/10/07	1	42.90	8	42.65	42.90	-7	2,770	-0.25%
2019/10/04	0	0.00	1	43.70	43.70	-1	2,803	-0.04%
2019/10/01	1	42.85	0	0.00	42.85	1	2,816	0.04%
2019/09/27	1	42.55	0	0.00	42.55	1	2,829	0.04%
2019/09/25	5	43.76	0	0.00	43.80	5	2,848	0.18%
2019/09/24	2	44.05	0	0.00	44.05	2	2,905	0.07%
2019/09/23	0	0.00	2	44.85	44.85	-2	2,876	-0.07%
2019/09/18	2	44.25	0	0.00	44.25	2	2,870	0.07%
2019/09/17	2	45.25	2	45.43	44.70	0	2,876	0.00%
2019/09/12	3	44.83	4	45.13	45.55	-1	2,903	-0.03%
2019/09/06	0	0.00	1	44.15	43.85	-1	2,960	-0.03%
2019/09/03	0	0.00	2	44.75	44.30	-2	2,970	-0.07%
2019/08/30	0	0.00	1	43.90	43.60	-1	2,943	-0.03%
2019/08/29	0	0.00	6	42.77	43.60	-6	2,927	-0.20%
2019/08/28	1	42.45	0	0.00	42.35	1	2,922	0.03%
2019/08/27	8	43.13	0	0.00	42.65	8	2,938	0.27%
2019/08/26	1	42.65	1	42.00	42.90	0	3,010	0.00%
2019/08/22	3	44.17	1	44.00	43.45	2	3,070	0.07%
2019/08/21	0	0.00	2	43.08	43.00	-2	3,037	-0.07%
2019/08/20	2	42.10	0	0.00	42.05	2	3,043	0.07%
2019/08/19	1	42.25	1	42.70	42.50	0	3,018	0.00%
2019/08/15	5	41.96	0	0.00	41.70	5	3,031	0.16%
2019/08/14	0	0.00	2	42.75	42.75	-2	3,058	-0.07%
2019/08/13	0	0.00	3	42.52	42.60	-3	3,063	-0.10%
2019/08/12	0	0.00	1	42.45	42.35	-1	3,103	-0.03%
2019/08/08	4	41.60	1	41.75	41.30	3	3,127	0.10%
2019/08/07	0	0.00	1	42.00	41.35	-1	3,129	-0.03%
2019/08/06	2	40.70	1	41.00	41.05	1	3,194	0.03%
2019/08/02	7	42.57	1	42.00	42.15	6	3,233	0.19%
2019/08/01	9	45.74	21	45.31	44.90	-12	3,228	-0.37%
2019/07/31	50	48.04	36	48.11	48.50	14	3,101	0.45%
2019/07/30	6	46.98	2	47.18	46.75	4	2,981	0.13%
2019/07/29	1	46.00	6	45.77	45.55	-5	3,047	-0.16%
2019/07/26	22	46.90	23	47.58	46.95	-1	3,298	-0.03%
2019/07/25	2	47.13	0	0.00	47.10	2	3,429	0.06%
2019/07/24	2	46.60	3	46.55	46.45	-1	3,392	-0.03%
2019/07/23	1	45.80	18	45.49	46.90	-17	3,335	-0.51%
2019/07/22	8	44.87	8	44.71	44.75	0	3,261	0.00%
2019/07/19	37.1	44.65	26	44.05	44.75	11.1	3,225	0.34%
2019/07/18	2	43.18	1	43.45	43.15	1	3,142	0.03%
2019/07/17	0	0.00	1	42.45	42.30	-1	3,089	-0.03%
2019/07/10	3	42.18	2	41.90	42.10	1	3,119	0.03%
2019/07/03	5	40.80	6	41.01	40.80	-1	3,097	-0.03%
2019/07/02	2	41.45	0	0.00	41.30	2	3,099	0.06%
2019/07/01	0	0.00	10	41.55	41.30	-10	3,104	-0.32%
2019/06/28	0	0.00	11	43.12	43.20	-11	3,102	-0.35%
2019/06/27	10	42.73	0	0.00	42.90	10	3,112	0.32%
2019/06/25	3	42.15	0	0.00	41.80	3	3,101	0.10%
2019/06/24	0	0.00	1	42.25	42.40	-1	3,099	-0.03%
2019/06/21	1	41.95	9	43.06	41.50	-8	3,086	-0.26%
2019/06/19	1	41.80	0	0.00	42.20	1	3,052	0.03%
2019/06/17	5	40.60	1	40.75	41.05	4	3,008	0.13%
2019/06/14	0	0.00	10	40.30	40.45	-10	2,978	-0.34%
2019/06/13	1	39.80	6	40.06	39.70	-5	2,959	-0.17%
2019/06/11	0	0.00	7	39.11	39.00	-7	2,911	-0.24%
2019/06/06	11	37.30	0	0.00	37.40	11	2,864	0.38%
2019/06/03	3	37.52	8	37.65	37.65	-5	2,847	-0.18%
2019/05/31	14	38.69	0	0.00	38.65	14	2,836	0.49%
2019/05/30	1	37.70	0	0.00	38.80	1	2,755	0.04%
2019/05/29	3	37.23	1	37.35	37.25	2	2,705	0.07%
2019/05/28	8	37.21	2	37.25	37.25	6	2,693	0.22%
2019/05/27	2	37.73	1	37.50	37.70	1	2,691	0.04%
2019/05/24	1	38.00	1	38.40	38.10	0	2,690	0.00%
2019/05/23	13	38.48	0	0.00	38.50	13	2,694	0.48%
2019/05/21	15	40.19	15	40.20	40.80	0	2,839	0.00%
2019/05/20	4	42.80	0	0.00	40.85	4	2,880	0.14%
2019/05/17	1	42.05	0	0.00	41.70	1	2,939	0.03%
2019/05/16	1	44.35	0	0.00	43.65	1	2,886	0.03%
2019/05/15	1	44.90	1	45.30	45.55	0	2,850	0.00%
2019/05/14	25	43.63	30	43.91	45.55	-5	2,828	-0.18%
2019/05/13	5	45.66	6	45.81	45.40	-1	2,759	-0.04%
2019/05/10	26	46.56	16	47.27	46.70	10	2,708	0.37%
2019/05/09	19	47.36	20	47.71	46.95	-1	2,664	-0.04%
2019/05/08	11	47.24	15	47.10	47.60	-4	2,606	-0.15%
2019/05/07	24	46.50	26	46.62	46.50	-2	2,506	-0.08%
2019/05/06	56	45.87	55	45.92	45.55	1	2,362	0.04%
2019/05/03	55	45.22	64	45.38	45.85	-9	2,244	-0.40%
2019/05/02	3	41.78	26	42.36	43.25	-23	1,987	-1.16%
2019/04/30	1	39.65	0	0.00	39.70	1	1,855	0.05%
2019/04/29	0	0.00	12	39.60	39.70	-12	1,854	-0.65%
2019/04/24	0	0.00	5	39.90	39.95	-5	1,836	-0.27%
2019/04/19	0	0.00	12	40.78	41.15	-12	1,841	-0.65%
2019/04/18	1	40.30	1	41.15	39.95	0	1,826	0.00%
2019/04/17	0	0.00	2	40.50	40.50	-2	1,826	-0.11%
2019/04/16	2	40.10	6	40.52	40.10	-4	1,845	-0.22%
2019/04/09	0	0.00	13	40.00	39.70	-13	1,908	-0.68%
2019/04/03	11	40.21	6	39.46	40.20	5	1,877	0.27%
2019/04/02	14	39.64	0	0.00	39.70	14	1,852	0.76%
2019/04/01	0	0.00	21	38.82	39.40	-21	1,813	-1.16%
2019/03/29	12	38.41	2	38.50	38.55	10	1,764	0.57%
2019/03/28	5	38.70	0	0.00	38.15	5	1,768	0.28%
2019/03/27	12	38.70	0	0.00	38.90	12	1,787	0.67%
2019/03/25	0	0.00	3	38.20	38.10	-3	1,840	-0.16%
2019/03/22	25	38.80	25	39.30	38.80	0	1,837	0.00%
2019/03/21	0	0.00	1	38.60	39.10	-1	1,824	-0.05%
2019/03/20	3	38.40	0	0.00	38.45	3	1,802	0.17%
2019/03/18	1	38.40	0	0.00	38.50	1	1,800	0.06%
2019/03/15	0	38.15	0	0.00	38.10	0	1,801	0.00%
2019/03/13	3	37.70	3	37.70	37.65	0	1,863	0.00%
2019/03/11	0	37.80	0	0.00	37.80	0	1,915	0.00%
2019/03/05	0	38.25	0	0.00	38.45	0	2,098	0.00%
2019/03/04	0	0.00	1	38.20	38.65	-1	2,109	-0.05%
2019/02/27	1	38.00	5	37.75	37.90	-4	2,101	-0.19%
2019/02/26	0	0.00	6	38.45	38.35	-6	2,114	-0.28%
2019/02/25	1	38.20	4	38.64	38.50	-3	2,184	-0.14%
2019/02/22	6	38.55	0	0.00	38.50	6	2,218	0.27%
2019/02/21	3	39.60	7	39.71	38.75	-4	2,223	-0.18%
2019/02/20	4	38.35	1	38.40	38.30	3	2,178	0.14%
2019/02/19	3	38.70	0	0.00	38.50	3	2,193	0.14%
2019/02/15	2	36.60	0	0.00	36.40	2	2,047	0.10%
2019/02/14	3	36.23	1	36.50	36.50	2	2,040	0.10%
2019/02/12	0	0.00	5	37.95	37.55	-5	2,001	-0.25%
2019/02/11	1	36.65	1	36.85	37.15	0	1,980	0.00%
2019/01/30	2	36.75	0	0.00	36.50	2	1,972	0.10%
2019/01/29	0	0.00	12	36.71	36.85	-12	1,941	-0.62%
2019/01/28	12	36.00	0	0.00	35.90	12	1,907	0.63%
2019/01/25	5	36.50	0	0.00	36.50	5	1,907	0.26%
2019/01/24	2	36.33	1	36.45	36.20	1	1,900	0.05%
2019/01/23	0	0.00	23	36.05	36.60	-23	1,855	-1.24%
2019/01/22	1	35.45	6	35.66	35.65	-5	1,822	-0.27%
2019/01/21	2	34.58	0	0.00	34.60	2	1,798	0.11%
2019/01/16	0	0.00	7	35.12	35.00	-7	1,877	-0.37%
2019/01/15	0	0.00	1	34.75	34.50	-1	1,872	-0.05%
2019/01/14	2	34.33	0	0.00	34.35	2	1,877	0.11%
2019/01/11	3	34.93	0	0.00	34.40	3	1,894	0.16%
2019/01/10	2	35.18	0	0.00	35.20	2	1,884	0.11%
2019/01/09	2	35.90	0	0.00	35.75	2	1,887	0.11%
2019/01/08	0	0.00	8	35.95	35.60	-8	1,887	-0.42%
2019/01/07	2	35.80	2	35.65	35.70	0	1,862	0.00%
2019/01/04	0	0.00	2	35.80	36.00	-2	1,834	-0.11%
2019/01/02	2	34.33	0	0.00	34.45	2	1,844	0.11%
2018/12/28	2	33.80	1	34.15	34.00	1	1,849	0.05%
2018/12/27	1	34.00	0	0.00	33.80	1	1,879	0.05%
2018/12/25	2	34.00	2	34.25	34.20	0	1,877	0.00%
2018/12/24	0	0.00	1	34.95	35.00	-1	1,878	-0.05%
2018/12/20	0	0.00	1	34.25	34.10	-1	1,934	-0.05%
2018/12/19	3	35.02	4	35.01	35.05	-1	1,912	-0.05%
2018/12/18	1	34.60	6	34.78	35.40	-5	1,898	-0.26%
2018/12/14	2	34.13	2	34.35	34.15	0	1,854	0.00%
2018/12/13	6	34.63	4	34.65	34.65	2	1,856	0.11%
2018/12/12	1	34.40	2	34.70	34.40	-1	1,877	-0.05%
2018/12/11	2	34.08	1	34.55	34.20	1	1,870	0.05%
2018/12/10	1	34.25	0	0.00	34.30	1	1,884	0.05%
2018/12/07	4	34.71	6	34.78	34.80	-2	1,881	-0.11%
2018/12/06	21	34.90	8	34.12	34.25	13	1,883	0.69%
2018/12/05	1	36.70	12	36.98	36.85	-11	1,841	-0.60%
2018/12/04	0	0.00	2	37.93	37.85	-2	1,886	-0.11%
2018/12/03	9	37.85	17	37.74	37.85	-8	1,900	-0.42%
2018/11/30	6	36.60	1	36.80	36.60	5	1,865	0.27%
2018/11/29	4	36.78	9	37.11	36.25	-5	1,842	-0.27%
2018/11/28	0	0.00	8	36.68	36.45	-8	1,795	-0.45%
2018/11/26	5	34.48	0	0.00	34.60	5	1,716	0.29%
2018/11/23	12	34.80	2	34.73	34.65	10	1,715	0.58%
2018/11/22	10	36.38	0	0.00	35.35	10	1,694	0.59%
2018/11/21	0	0.00	2	35.90	36.35	-2	1,610	-0.12%
2018/11/19	0	0.00	2	36.30	35.45	-2	1,518	-0.13%
2018/11/16	0	0.00	3	35.00	35.00	-3	1,433	-0.21%
2018/11/15	0	0.00	4	33.98	33.95	-4	1,356	-0.29%
2018/11/13	1	31.70	0	0.00	33.15	1	1,342	0.07%
2018/11/09	0	0.00	10	32.33	32.55	-10	1,364	-0.73%
2018/11/06	8	32.20	0	0.00	31.85	8	1,393	0.57%
2018/11/05	0	0.00	4	32.31	32.10	-4	1,412	-0.28%
2018/11/02	7	32.22	62	31.78	31.75	-55	1,459	-3.77%
2018/11/01	0	0.00	3	31.30	31.70	-3	1,544	-0.19%
2018/10/29	55	29.42	5	29.90	29.80	50	1,630	3.07%
2018/10/26	28	29.55	0	0.00	29.65	28	1,648	1.70%
2018/10/25	6	30.40	0	0.00	30.10	6	1,655	0.36%
2018/10/24	4	32.51	0	0.00	32.25	4	1,667	0.24%
2018/10/22	1	33.70	1	33.85	33.70	0	1,675	0.00%
2018/10/19	0	0.00	1	33.75	33.75	-1	1,688	-0.06%
2018/10/17	0	0.00	4	32.84	32.95	-4	1,700	-0.24%
2018/10/16	0	0.00	4	32.51	32.00	-4	1,696	-0.24%
2018/10/11	14	29.55	0	0.00	29.50	14	1,676	0.83%
2018/10/08	17	32.74	0	0.00	32.60	17	1,606	1.06%
2018/10/03	1	34.40	0	0.00	34.30	1	1,573	0.06%
2018/10/02	1	34.50	0	0.00	34.70	1	1,569	0.06%
2018/09/12	1	34.20	0	0.00	34.75	1	1,492	0.07%
2018/09/10	6	34.55	0	0.00	34.50	6	1,524	0.39%
2018/09/07	6	38.51	0	0.00	38.00	6	1,481	0.41%
2018/09/06	4	40.08	0	0.00	39.60	4	1,456	0.27%
2018/09/05	1	41.80	0	0.00	41.60	1	1,417	0.07%
2018/08/31	3	41.37	4	41.51	41.50	-1	1,462	-0.07%
2018/08/30	1	41.90	0	0.00	41.80	1	1,473	0.07%
2018/08/29	3	42.00	0	0.00	42.60	3	1,472	0.20%
2018/08/27	0	0.00	2	41.55	41.45	-2	1,517	-0.13%
2018/08/24	2	41.10	0	0.00	41.05	2	1,575	0.13%
2018/08/17	1	41.80	0	0.00	41.75	1	1,662	0.06%
2018/08/13	6	43.27	0	0.00	42.65	6	1,765	0.34%
2018/08/08	0	0.00	5	46.65	46.15	-5	1,763	-0.28%
2018/08/07	0	0.00	1	46.20	45.70	-1	1,701	-0.06%
2018/07/31	1	43.70	0	0.00	44.00	1	1,807	0.06%
2018/06/25	1	42.15	0	0.00	41.60	1	1,996	0.05%
2018/06/22	0	0.00	2	41.90	42.65	-2	1,990	-0.10%
2018/06/21	1	42.75	0	0.00	42.70	1	1,985	0.05%
2018/06/20	1	44.00	0	0.00	42.75	1	2,007	0.05%
2018/06/19	2	44.50	0	0.00	44.55	2	1,983	0.10%
2018/06/15	1	45.70	0	0.00	46.40	1	1,964	0.05%
2018/06/08	2	45.90	4	45.60	45.50	-2	2,048	-0.10%
2018/05/31	2	44.55	0	0.00	45.10	2	1,973	0.10%
2018/05/29	0	0.00	5	43.95	43.80	-5	1,955	-0.26%
2018/05/25	0	0.00	2	44.60	44.30	-2	1,957	-0.10%
2018/05/21	0	0.00	2	46.10	45.90	-2	1,897	-0.11%
2018/05/18	5	45.05	1	45.35	45.00	4	1,863	0.21%
2018/05/17	0	0.00	7	44.20	44.00	-7	1,840	-0.38%
2018/05/16	0	0.00	1	44.40	44.10	-1	1,844	-0.05%
2018/05/15	2	44.55	0	0.00	44.50	2	1,858	0.11%
2018/05/14	0	0.00	3	44.05	43.65	-3	1,945	-0.15%
2018/05/11	0	0.00	8	43.56	43.35	-8	1,951	-0.41%
2018/05/10	20	43.24	5	44.35	43.60	15	1,905	0.79%
2018/05/09	7	41.32	0	0.00	41.10	7	1,795	0.39%
2018/05/07	1	40.35	0	0.00	40.15	1	1,806	0.06%
2018/05/03	1	41.10	1	40.25	39.95	0	1,790	0.00%
2018/04/30	1	39.05	0	0.00	39.00	1	1,927	0.05%
2018/04/24	1	40.50	0	0.00	40.30	1	2,174	0.05%
2018/04/23	0	0.00	1	43.30	42.10	-1	2,218	-0.05%
2018/04/20	1	42.95	0	0.00	42.90	1	2,282	0.04%
2018/04/18	1	42.70	0	0.00	42.20	1	2,383	0.04%
2018/04/13	0	0.00	1	43.95	42.75	-1	2,592	-0.04%
2018/04/12	1	42.90	2	42.35	43.45	-1	2,718	-0.04%
2018/04/09	2	42.03	0	0.00	41.70	2	3,062	0.07%
2018/04/03	1	43.35	0	0.00	42.95	1	3,255	0.03%
2018/04/02	1	44.20	0	0.00	43.90	1	3,429	0.03%
2018/03/27	1	43.90	0	0.00	44.00	1	4,886	0.02%
2018/03/26	1	43.50	0	0.00	43.30	1	5,169	0.02%
2018/03/23	1	43.45	8	43.40	43.50	-7	5,274	-0.13%
2018/03/16	1	46.65	0	0.00	46.65	1	5,316	0.02%
2018/03/14	0	0.00	1	48.00	48.05	-1	5,282	-0.02%
2018/03/13	1	45.15	0	0.00	45.30	1	5,208	0.02%
2018/03/06	0	0.00	5	46.25	45.70	-5	5,480	-0.09%
2018/03/05	1	46.15	0	0.00	46.00	1	5,591	0.02%
2018/03/02	2	46.80	0	0.00	46.70	2	5,729	0.03%
2018/03/01	5	47.80	0	0.00	47.90	5	5,780	0.09%
2018/02/27	0	0.00	6	48.85	48.80	-6	5,792	-0.10%
2018/02/22	5	48.05	0	0.00	47.90	5	5,921	0.08%
2018/02/08	0	0.00	5	47.20	46.65	-5	5,879	-0.09%
2018/02/07	0	0.00	21	47.50	47.50	-21	5,854	-0.36%
2018/02/06	4	45.64	0	0.00	45.45	4	5,802	0.07%
2018/02/01	0	0.00	1	53.40	52.50	-1	5,653	-0.02%
2018/01/31	1	53.00	0	0.00	53.10	1	5,662	0.02%
2018/01/26	5	52.70	0	0.00	52.00	5	5,631	0.09%
2018/01/25	5	51.56	11	51.46	51.50	-6	5,601	-0.11%
2018/01/24	10	53.79	2	53.60	53.60	8	5,447	0.15%
2018/01/23	2	53.20	0	0.00	53.20	2	5,431	0.04%
2018/01/22	0	0.00	1	55.70	55.50	-1	5,397	-0.02%
2018/01/19	20	53.50	0	0.00	54.80	20	5,567	0.36%
2018/01/18	0	0.00	2	56.90	55.80	-2	5,535	-0.04%
2018/01/17	11	56.42	0	0.00	56.50	11	5,508	0.20%
2018/01/16	2	57.75	1	57.00	58.50	1	5,500	0.02%
2018/01/15	0.7	57.00	0	0.00	57.00	0.7	5,450	0.01%
2018/01/12	0	0.00	2	57.60	58.50	-2	5,404	-0.04%
2018/01/11	11	57.13	4	57.78	56.70	7	5,356	0.13%
2018/01/10	5	58.40	1	60.10	58.60	4	5,262	0.08%
2018/01/09	0	0.00	2.1	60.05	60.20	-2.1	5,217	-0.04%
2018/01/08	6	59.52	3.1	59.29	59.10	2.9	5,159	0.06%
2018/01/05	2	63.05	24	63.91	62.10	-22	5,055	-0.44%
2018/01/04	9	62.61	1	63.70	63.50	8	4,963	0.16%
2018/01/03	11	63.39	10	63.99	63.40	1	4,910	0.02%
2018/01/02	4	62.88	4	62.53	63.90	0	4,777	0.00%