台虹 (8039)-凱基-松山券商分點個股進出

台股 » 個股 » 台虹 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台虹

(8039)

可現股當沖

股價
52.1
漲跌
▼0.2
漲幅
-0.38%
成交量
618張
產業
上市電子零組件類股
402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-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	5	51.70	5.3	52.12	52.10	-0.3	1,166	-0.02%
2024/05/13	8	52.10	0	0.00	52.30	8	1,157	0.69%
2024/05/07	0	0.00	3	52.50	53.20	-3	1,034	-0.29%
2024/04/29	0	0.00	5	52.38	52.50	-5	932	-0.54%
2024/04/26	6	50.30	0	0.00	49.65	6	857	0.70%
2024/04/25	2	50.20	0	0.00	50.50	2	828	0.24%
2024/04/15	0	0.00	2	48.00	47.90	-2	802	-0.25%
2024/04/08	0	0.00	2	47.38	47.60	-2	864	-0.23%
2024/04/01	0	46.15	0	0.00	46.30	0	1,209	0.00%
2024/03/28	2	46.45	0	0.00	46.60	2	1,371	0.15%
2024/03/08	0	45.95	0	0.00	45.00	0	1,343	0.00%
2024/03/06	1	46.30	0	0.00	46.55	1	1,321	0.08%
2024/03/01	0	0.00	1	45.50	45.30	-1	1,288	-0.08%
2024/02/27	0	0.00	1	45.80	45.90	-1	1,271	-0.08%
2024/02/23	0	0.00	4	46.50	46.50	-4	1,250	-0.32%
2024/02/21	2	47.18	0	0.00	47.00	2	1,222	0.16%
2024/02/20	3	48.85	0	0.00	49.00	3	1,182	0.25%
2024/02/19	4	48.70	5	49.06	49.15	-1	1,173	-0.09%
2024/02/16	0	0.00	19	48.48	48.70	-19	1,156	-1.64%
2024/02/15	0	0.00	1	48.70	48.80	-1	1,142	-0.09%
2024/02/02	0	0.00	1	47.60	47.65	-1	1,120	-0.09%
2024/01/31	1	48.05	1	48.45	48.25	0	1,104	0.00%
2024/01/26	2	47.75	2	47.75	47.80	0	1,095	0.00%
2024/01/24	2	49.15	1	49.10	48.45	1	1,097	0.09%
2024/01/19	5	47.86	5	47.83	47.85	0	1,056	0.00%
2024/01/18	3	47.65	0	0.00	47.90	3	1,057	0.28%
2024/01/17	2	47.20	6	47.15	47.55	-4	1,042	-0.38%
2024/01/16	2	47.60	1	47.70	47.70	1	1,028	0.10%
2024/01/12	5	47.13	0	0.00	46.95	5	1,014	0.49%
2024/01/10	4	46.61	0	0.00	46.05	4	986	0.41%
2024/01/09	11	47.00	5	46.50	47.00	6	975	0.62%
2024/01/08	0	0.00	16	46.24	46.05	-16	941	-1.70%
2024/01/05	9	47.00	0	0.00	46.35	9	922	0.98%
2024/01/04	9	47.21	0	0.00	46.30	9	898	1.00%
2024/01/02	1	48.35	0	0.00	48.50	1	849	0.12%
2023/12/29	0	0.00	2	49.00	49.05	-2	824	-0.24%
2023/12/28	2	49.88	2	50.50	49.90	0	779	0.00%
2023/12/27	7	49.32	3	49.33	50.80	4	683	0.59%
2023/12/26	2	47.48	10	47.60	47.10	-8	453	-1.76%
2023/12/25	0	0.00	2	44.20	45.00	-2	309	-0.65%
2023/12/19	0	0.00	4	42.95	42.85	-4	283	-1.41%
2023/12/18	3	43.60	0	0.00	43.40	3	288	1.04%
2023/12/15	4	43.73	0	0.00	43.40	4	293	1.36%
2023/12/11	1	42.60	0	0.00	42.65	1	293	0.34%
2023/12/07	1	42.90	0	0.00	42.80	1	296	0.34%
2023/11/28	0	0.00	1	42.60	42.70	-1	342	-0.29%
2023/11/21	1	42.30	0	0.00	42.40	1	355	0.28%
2023/10/12	0	0.00	5	42.50	42.65	-5	382	-1.31%
2023/10/11	0	0.00	0.2	42.10	42.40	-0.2	381	-0.04%
2023/10/05	0	43.00	0	0.00	42.90	0	376	0.00%
2023/09/20	0	0.00	1	43.30	43.30	-1	372	-0.27%
2023/09/08	1	44.95	0	0.00	44.00	1	350	0.29%
2023/08/29	0	0.00	2	42.30	42.50	-2	309	-0.65%
2023/08/11	5	42.59	0	0.00	42.90	5	245	2.04%
2023/08/10	0	0.00	4	42.40	42.45	-4	241	-1.66%
2023/07/20	0	0.00	1	42.60	42.55	-1	204	-0.49%
2023/07/07	0.1	41.40	0	0.00	41.40	0.1	192	0.03%
2023/06/27	0	0.00	1	43.40	43.30	-1	168	-0.59%
2023/06/16	1.2	44.52	1	44.30	44.20	0.2	165	0.12%
2023/06/09	2	42.63	3	42.55	42.50	-1	162	-0.62%
2023/06/06	1	43.30	0	0.00	42.70	1	173	0.58%
2023/05/24	0	0.00	1	42.40	42.50	-1	167	-0.60%
2023/05/23	0	0.00	0	42.25	42.35	0	168	0.00%
2023/03/29	0	42.75	0	0.00	42.50	0	137	0.00%
2023/03/17	0	42.50	0	0.00	41.85	0	141	0.00%
2023/03/14	0	42.40	0	0.00	42.60	0	134	0.00%
2023/03/07	0	0.00	0	42.60	42.65	0	108	0.00%
2023/02/01	4	41.95	4	41.80	41.95	0	144	0.00%
2022/11/24	0	0.00	8	42.50	42.60	-8	232	-3.44%
2022/10/26	1	40.00	0	0.00	40.00	1	221	0.45%
2022/09/14	0	0.00	2	41.65	41.75	-2	261	-0.77%
2022/09/06	2	40.80	0	0.00	40.70	2	257	0.78%
2022/07/20	0	0.00	4	41.00	40.70	-4	267	-1.49%
2022/07/19	2	43.15	0	0.00	43.20	2	264	0.76%
2022/07/18	2	43.10	0	0.00	43.00	2	255	0.78%
2022/07/05	4	43.20	0	0.00	43.15	4	227	1.76%
2022/06/29	2	45.10	0	0.00	45.30	2	215	0.93%
2022/06/09	0	0.00	1	47.00	46.95	-1	265	-0.38%
2022/04/28	0	0.00	1	43.70	44.00	-1	434	-0.23%
2022/04/20	0	0.00	4	45.15	45.05	-4	444	-0.90%
2022/04/12	6	44.60	0	0.00	44.50	6	462	1.30%
2022/03/23	0	45.85	0	0.00	45.65	0	495	0.00%
2022/03/14	1	44.00	1	43.90	43.90	0	475	0.00%
2022/03/03	1	46.15	0	0.00	46.30	1	451	0.22%
2022/02/24	0	0.00	0	45.70	45.75	0	469	0.00%
2022/02/08	2	46.40	0	0.00	46.70	2	426	0.47%
2022/01/05	0	0.00	3	46.90	46.95	-3	463	-0.65%
2022/01/03	5	47.54	14	47.86	47.65	-9	462	-1.95%
2021/12/30	0	0.00	10	47.62	47.50	-10	455	-2.20%
2021/12/14	0	0.00	2	46.50	46.50	-2	479	-0.42%
2021/12/13	0	0.00	4	47.36	47.15	-4	480	-0.83%
2021/12/08	0	0.00	1	46.95	46.65	-1	489	-0.20%
2021/12/07	1	46.70	0	0.00	46.70	1	490	0.20%
2021/12/03	1	47.20	0	0.00	47.20	1	496	0.20%
2021/12/02	1	46.65	0	0.00	46.70	1	500	0.20%
2021/12/01	1	47.20	0	0.00	47.20	1	501	0.20%
2021/11/18	10	46.15	0	0.00	46.15	10	538	1.86%
2021/11/12	0	0.00	2	45.45	45.50	-2	611	-0.33%
2021/11/11	1	45.20	0	0.00	45.25	1	634	0.16%
2021/11/08	2	45.25	0	0.00	45.20	2	714	0.28%
2021/11/05	3	47.27	0	0.00	47.20	3	700	0.43%
2021/11/02	2	47.03	0	0.00	46.95	2	719	0.28%
2021/11/01	1	47.55	0	0.00	47.45	1	734	0.14%
2021/10/28	0	0.00	1	47.60	47.45	-1	812	-0.12%
2021/10/22	1	46.90	0	0.00	46.85	1	944	0.11%
2021/10/07	0	0.00	2	45.40	45.65	-2	1,543	-0.13%
2021/10/06	2	44.35	2	45.20	44.40	0	1,574	0.00%
2021/10/05	2	43.60	1	43.65	45.00	1	1,595	0.06%
2021/10/04	1	44.80	2	45.15	44.05	-1	1,613	-0.06%
2021/09/30	3	46.12	0	0.00	46.25	3	1,626	0.18%
2021/09/22	2	46.68	0	0.00	46.40	2	1,756	0.11%
2021/09/14	4	47.21	0	0.00	47.85	4	1,833	0.22%
2021/09/08	0	0.00	6	47.20	46.70	-6	1,901	-0.32%
2021/09/07	2	47.50	0	0.00	47.40	2	1,905	0.10%
2021/09/02	1	49.05	0	0.00	49.00	1	1,931	0.05%
2021/08/25	6	48.30	4	47.80	48.50	2	1,918	0.10%
2021/08/24	4	47.55	0	0.00	47.75	4	1,919	0.21%
2021/08/19	2	47.65	0	0.00	47.50	2	1,907	0.10%
2021/08/16	1	48.25	3	48.40	49.10	-2	1,862	-0.11%
2021/08/13	1	49.55	0	0.00	49.20	1	1,846	0.05%
2021/08/12	1	52.80	0	0.00	52.80	1	1,831	0.05%
2021/08/11	1	53.00	1	53.60	53.00	0	1,811	0.00%
2021/08/10	2	53.25	1	53.80	53.70	1	1,811	0.06%
2021/08/09	1	54.20	0	0.00	54.20	1	1,833	0.05%
2021/08/05	0	0.00	2	54.60	54.40	-2	1,894	-0.11%
2021/08/03	6	54.07	2	54.15	53.90	4	1,950	0.21%
2021/08/02	2	55.40	0	0.00	55.30	2	1,928	0.10%
2021/07/29	9	57.89	0	0.00	57.50	9	1,920	0.47%
2021/07/26	0	0.00	2	57.80	57.90	-2	1,983	-0.10%
2021/07/20	1	53.70	1	54.50	53.60	0	2,095	0.00%
2021/07/16	1	56.00	1	56.80	56.00	0	2,095	0.00%
2021/07/15	5	57.04	0	0.00	56.40	5	2,098	0.24%
2021/07/14	0	0.00	4	58.25	58.90	-4	1,918	-0.21%
2021/07/08	1	54.70	2	55.10	55.20	-1	1,756	-0.06%
2021/07/05	0	0.00	5	55.10	54.70	-5	1,772	-0.28%
2021/06/28	0	0.00	1	53.50	53.50	-1	1,819	-0.05%
2021/06/25	1	52.80	0	0.00	52.70	1	1,812	0.06%
2021/06/22	0	0.00	1	51.20	50.80	-1	1,760	-0.06%
2021/06/18	1	50.70	0	0.00	50.70	1	1,753	0.06%
2021/06/03	0	0.00	1	48.15	48.15	-1	1,858	-0.05%
2021/06/01	0	0.00	1	48.90	49.25	-1	1,937	-0.05%
2021/05/31	0	0.00	10	48.28	48.70	-10	1,946	-0.51%
2021/05/28	1	47.35	10	47.35	47.50	-9	1,945	-0.46%
2021/05/27	9	46.92	0	0.00	47.10	9	1,963	0.46%
2021/05/19	2	45.50	0	0.00	45.50	2	2,050	0.10%
2021/05/13	1	45.90	0	0.00	44.85	1	1,988	0.05%
2021/05/12	0	0.00	8	46.62	45.75	-8	1,925	-0.42%
2021/05/07	5	51.18	0	0.00	51.00	5	1,824	0.27%
2021/05/06	9	50.76	0	0.00	50.40	9	1,809	0.50%
2021/05/03	5	54.60	0	0.00	53.20	5	1,696	0.29%
2021/04/28	2	56.95	0	0.00	57.30	2	1,549	0.13%
2021/04/27	0	0.00	10	56.15	57.00	-10	1,527	-0.65%
2021/04/26	0	0.00	3.2	56.23	55.80	-3.2	1,482	-0.21%
2021/04/23	1	54.70	0	0.00	54.90	1	1,435	0.07%
2021/04/22	0	0.00	8	55.38	53.60	-8	1,456	-0.55%
2021/04/21	0	0.00	1	54.60	55.20	-1	1,430	-0.07%
2021/04/20	0	0.00	30	55.00	54.50	-30	1,395	-2.15%
2021/04/19	0	0.00	1	52.90	53.30	-1	1,368	-0.07%
2021/04/16	31	52.84	0	0.00	53.00	31	1,362	2.28%
2021/04/12	1	53.90	1	54.20	53.70	0	1,393	0.00%
2021/04/08	0	0.00	3	55.13	54.90	-3	1,348	-0.22%
2021/04/07	0	0.00	5	53.20	53.60	-5	1,293	-0.39%
2021/04/06	5	53.00	1	52.90	52.80	4	1,270	0.31%
2021/04/01	1	53.40	0	0.00	53.20	1	1,258	0.08%
2021/03/31	1	53.20	0	0.00	53.20	1	1,258	0.08%
2021/03/30	1	51.80	0	0.00	51.90	1	1,258	0.08%
2021/03/26	1	52.10	0	0.00	52.20	1	1,236	0.08%
2021/03/24	0	0.00	0.2	52.90	52.20	-0.2	1,248	-0.01%
2021/03/19	6	51.75	0	0.00	52.00	6	1,237	0.48%
2021/03/15	5	52.30	0	0.00	52.30	5	1,241	0.40%
2021/03/11	1	50.20	0	0.00	51.00	1	1,220	0.08%
2021/03/10	2	50.25	0	0.00	50.30	2	1,194	0.17%
2021/03/09	0	50.90	0	0.00	50.40	0	1,179	0.00%
2021/03/08	0	51.50	0	0.00	51.00	0	1,154	0.00%
2021/03/02	1	51.70	0	0.00	51.80	1	1,178	0.08%
2021/02/25	2	53.10	0	0.00	52.90	2	1,242	0.16%
2021/02/23	0	0.00	0.4	52.80	52.90	-0.4	1,231	-0.03%
2021/02/04	0	0.00	4	51.75	52.00	-4	1,422	-0.28%
2021/02/03	4	51.30	0	0.00	51.40	4	1,462	0.27%
2021/02/02	1	51.00	0	0.00	51.50	1	1,480	0.07%
2021/02/01	2	51.30	0	0.00	51.00	2	1,487	0.13%
2021/01/18	0	0.00	3	52.30	53.20	-3	1,605	-0.19%
2021/01/15	5	55.94	3	54.27	54.10	2	1,587	0.13%
2021/01/12	0	0.00	3	54.20	53.80	-3	1,553	-0.19%
2021/01/08	0	0.00	1	55.70	55.20	-1	1,546	-0.06%
2021/01/07	3	55.83	4	56.10	55.60	-1	1,538	-0.07%
2021/01/06	1	54.90	0	0.00	55.10	1	1,514	0.07%
2020/12/25	1	54.90	0	0.00	54.90	1	1,488	0.07%
2020/11/30	1	55.70	0	0.00	55.30	1	1,454	0.07%
2020/11/27	2	56.15	0	0.00	56.30	2	1,440	0.14%
2020/11/25	0	0.00	9	56.00	55.90	-9	1,359	-0.66%
2020/11/24	0	0.00	1	57.60	55.20	-1	1,323	-0.08%
2020/11/19	2	56.40	3	56.13	56.00	-1	1,261	-0.08%
2020/11/16	0	0.00	5	55.90	56.40	-5	1,285	-0.39%
2020/11/13	0	0.00	1	54.40	54.90	-1	1,269	-0.08%
2020/11/12	5	55.50	2	56.00	55.00	3	1,330	0.23%
2020/11/06	1	54.10	1	53.80	54.10	0	1,532	0.00%
2020/11/05	0	0.00	1	53.90	54.10	-1	1,566	-0.06%
2020/11/04	1	52.30	1	52.90	53.40	0	1,590	0.00%
2020/11/03	0	0.00	1	52.30	52.70	-1	1,638	-0.06%
2020/11/02	1	50.80	0	0.00	51.50	1	1,731	0.06%
2020/10/30	1	50.50	0	0.00	50.10	1	1,731	0.06%
2020/10/29	1	49.30	0	0.00	49.40	1	1,718	0.06%
2020/10/23	0	0.00	3	50.70	50.70	-3	1,825	-0.16%
2020/10/16	0	0.00	3	49.80	49.75	-3	2,096	-0.14%
2020/10/12	3	50.77	0	0.00	50.90	3	2,487	0.12%
2020/10/07	0	0.00	3	51.30	50.80	-3	2,624	-0.11%
2020/10/06	3	50.87	2	50.80	50.50	1	2,744	0.04%
2020/09/24	2	49.20	0	0.00	49.25	2	3,290	0.06%
2020/09/22	1	50.00	0	0.00	50.10	1	3,321	0.03%
2020/09/21	0	0.00	6	52.00	51.90	-6	3,317	-0.18%
2020/09/18	0	0.00	1	52.00	51.80	-1	3,331	-0.03%
2020/09/14	0	0.00	1	51.00	51.30	-1	3,379	-0.03%
2020/08/26	0	0.00	1	53.20	53.40	-1	3,529	-0.03%
2020/08/21	0	0.00	1	52.50	52.00	-1	3,520	-0.03%
2020/08/20	2	52.90	1	52.30	50.50	1	3,527	0.03%
2020/08/18	0	0.00	2	54.90	56.70	-2	3,414	-0.06%
2020/08/17	0	0.00	6	55.10	57.00	-6	3,336	-0.18%
2020/08/12	0	0.00	1	52.90	53.50	-1	3,112	-0.03%
2020/08/10	1	51.90	2	52.00	51.90	-1	3,023	-0.03%
2020/08/07	0	0.00	18	51.80	51.60	-18	2,997	-0.60%
2020/08/06	8	53.71	1	54.00	53.70	7	2,945	0.24%
2020/08/05	2	51.40	2	51.45	51.50	0	2,844	0.00%
2020/08/04	1	50.70	0	0.00	51.20	1	2,873	0.03%
2020/08/03	19	50.56	0	0.00	50.10	19	2,890	0.66%
2020/07/30	1	51.30	0	0.00	50.70	1	2,892	0.03%
2020/07/29	6	51.50	0	0.00	51.40	6	2,908	0.21%
2020/07/28	0	0.00	1	51.20	51.10	-1	2,907	-0.03%
2020/07/27	1	53.70	2	53.15	52.50	-1	2,887	-0.03%
2020/07/24	2	53.15	0	0.00	52.70	2	2,897	0.07%
2020/07/23	1	55.80	0	0.00	55.40	1	2,847	0.04%
2020/07/22	2	56.00	0	0.00	56.30	2	2,817	0.07%
2020/07/21	0	0.00	11	55.93	56.50	-11	2,727	-0.40%
2020/07/20	139	53.48	146	53.56	53.50	-7	2,554	-0.27%	大買/大賣/
2020/07/17	7	52.54	1	51.50	50.60	6	2,475	0.24%
2020/07/16	0	0.00	11	53.20	53.50	-11	2,482	-0.44%
2020/07/15	4	55.03	1	53.20	53.00	3	2,559	0.12%
2020/07/14	1	54.50	1	55.90	55.30	0	2,559	0.00%
2020/07/13	2	55.55	2	55.45	55.70	0	2,498	0.00%
2020/07/10	1	54.00	0	0.00	53.90	1	2,402	0.04%
2020/07/09	0	0.00	3	53.17	53.70	-3	2,302	-0.13%
2020/07/08	3	53.53	2.4	51.98	53.30	0.6	2,217	0.03%
2020/07/07	0	0.00	6	50.21	49.00	-6	2,049	-0.29%
2020/07/06	23	48.62	6	48.75	49.65	17	2,006	0.85%
2020/07/03	7.1	50.25	12	50.18	50.60	-4.9	1,985	-0.25%
2020/07/02	0.1	49.50	4	49.50	49.75	-3.9	1,963	-0.20%
2020/07/01	4	49.00	0	0.00	48.90	4	1,941	0.21%
2020/06/30	0.1	49.00	0	0.00	49.00	0.1	1,921	0.01%
2020/06/29	0.1	48.00	1	47.80	48.10	-0.9	1,900	-0.05%
2020/06/24	1	47.70	2	48.00	48.10	-1	1,894	-0.05%
2020/06/19	2	47.20	0	0.00	47.15	2	1,945	0.10%
2020/06/18	2	47.70	0	0.00	47.80	2	1,949	0.10%
2020/06/15	5	45.93	3	46.00	46.00	2	2,057	0.10%
2020/06/11	0	0.00	6	46.75	46.45	-6	2,137	-0.28%
2020/06/10	2	47.00	0	0.00	47.00	2	2,175	0.09%
2020/06/09	8	46.60	8	46.58	46.50	0	2,251	0.00%
2020/06/08	2	46.90	1	47.00	46.80	1	2,309	0.04%
2020/06/05	0	0.00	10	48.30	48.55	-10	2,298	-0.43%
2020/06/04	5	47.55	0	0.00	47.55	5	2,310	0.22%
2020/06/03	6	47.75	0	0.00	47.40	6	2,368	0.25%
2020/06/02	0	0.00	1	47.80	47.25	-1	2,401	-0.04%
2020/05/29	1	46.80	0	0.00	47.00	1	2,535	0.04%
2020/05/28	5	47.73	0	0.00	46.90	5	2,648	0.19%
2020/05/26	0	0.00	1	47.15	46.95	-1	2,786	-0.04%
2020/05/25	1	45.80	0	0.00	46.55	1	2,807	0.04%
2020/05/22	2	46.65	0	0.00	46.10	2	2,820	0.07%
2020/05/20	0	0.00	1	46.60	46.75	-1	2,857	-0.03%
2020/05/14	1	49.00	0	0.00	48.05	1	3,098	0.03%
2020/05/13	1	49.60	0	0.00	49.70	1	3,138	0.03%
2020/05/11	2	50.20	3	49.45	49.40	-1	3,181	-0.03%
2020/05/08	0	0.00	1	49.15	48.90	-1	3,149	-0.03%
2020/05/07	0	0.00	5	48.48	48.05	-5	3,155	-0.16%
2020/05/06	22	47.50	3	47.35	47.10	19	3,133	0.61%
2020/05/05	5	47.86	2	47.35	47.05	3	3,154	0.10%
2020/04/30	2	47.08	1	47.00	46.75	1	3,201	0.03%
2020/04/29	0	0.00	2	47.10	46.70	-2	3,237	-0.06%
2020/04/27	2	46.25	12	45.69	46.05	-10	3,306	-0.30%
2020/04/24	3	45.12	7	45.51	45.00	-4	3,312	-0.12%
2020/04/23	1	45.55	7	45.90	45.30	-6	3,348	-0.18%
2020/04/22	9	44.52	12	44.84	45.30	-3	3,348	-0.09%
2020/04/21	33	46.22	11	46.58	45.10	22	3,371	0.65%
2020/04/20	19	46.07	22	46.00	47.60	-3	3,343	-0.09%
2020/04/17	18	45.43	37	45.85	45.90	-19	3,266	-0.58%
2020/04/16	3	44.77	3	45.12	45.05	0	3,251	0.00%
2020/04/15	17	45.41	10	45.92	45.30	7	3,309	0.21%
2020/04/14	21	45.30	14	45.55	45.60	7	3,358	0.21%
2020/04/13	15	44.58	13	44.89	44.65	2	3,433	0.06%
2020/04/10	7	44.96	5	45.18	45.05	2	3,558	0.06%
2020/04/09	9	45.44	3	45.32	45.30	6	3,689	0.16%
2020/04/08	3	46.25	1	46.25	46.05	2	3,789	0.05%
2020/04/07	14	44.06	36	45.00	45.55	-22	3,776	-0.58%
2020/04/06	6	41.99	10	42.48	42.55	-4	3,779	-0.11%
2020/04/01	7	41.83	1	42.25	42.00	6	3,830	0.16%
2020/03/31	7	42.06	2	42.60	41.90	5	3,931	0.13%
2020/03/30	4	40.83	25	41.68	42.20	-21	3,962	-0.53%
2020/03/27	31	42.24	11	42.96	41.55	20	4,000	0.50%
2020/03/26	20	41.68	27	42.14	42.45	-7	3,975	-0.18%
2020/03/25	20	41.96	20	42.37	42.15	0	3,958	0.00%
2020/03/24	6	39.60	4	40.13	40.60	2	3,911	0.05%
2020/03/23	9	36.69	28	37.60	37.70	-19	3,888	-0.49%
2020/03/20	16	38.15	44	38.38	38.50	-28	3,885	-0.72%
2020/03/19	37	36.68	24	36.65	35.60	13	3,858	0.34%
2020/03/18	19	40.94	2	41.30	39.55	17	3,799	0.45%
2020/03/17	20	41.13	17	41.24	41.00	3	3,789	0.08%
2020/03/16	53	43.63	13	44.52	42.40	40	3,815	1.05%
2020/03/13	5	42.49	1	43.25	44.30	4	3,806	0.11%
2020/03/12	4	47.71	16	47.15	46.90	-12	3,729	-0.32%
2020/03/11	15	50.14	2	50.55	49.80	13	3,679	0.35%
2020/03/10	0	0.00	20	49.99	51.40	-20	3,683	-0.54%
2020/03/09	8	50.43	8	50.33	49.25	0	3,629	0.00%
2020/03/06	0	0.00	2	52.10	52.20	-2	3,593	-0.06%
2020/03/05	1	51.40	2	51.40	51.40	-1	3,579	-0.03%
2020/03/03	2	51.20	4	50.75	51.30	-2	3,653	-0.05%
2020/02/27	2	48.60	1	47.60	47.00	1	3,462	0.03%
2020/02/26	0	0.00	2	47.55	47.30	-2	3,377	-0.06%
2020/02/25	0	0.00	1	46.35	47.10	-1	3,358	-0.03%
2020/02/21	0	0.00	1	47.10	47.00	-1	3,341	-0.03%
2020/02/20	0	0.00	5	47.01	47.30	-5	3,318	-0.15%
2020/02/19	2	45.95	0	0.00	45.95	2	3,249	0.06%
2020/02/18	4	46.00	9	46.00	45.65	-5	3,287	-0.15%
2020/02/17	2	46.00	37	46.06	45.60	-35	3,230	-1.08%
2020/02/14	0	0.00	1	45.70	45.20	-1	3,117	-0.03%
2020/02/12	2	44.00	0	0.00	44.10	2	3,025	0.07%
2020/02/11	13	42.75	14	43.04	43.10	-1	2,966	-0.03%
2020/02/10	5	41.23	0	0.00	41.70	5	2,947	0.17%
2020/02/07	1	42.45	0	0.00	42.50	1	2,921	0.03%
2020/02/06	12	43.10	0	0.00	43.15	12	2,889	0.42%
2020/02/05	1	42.50	0	0.00	42.70	1	2,861	0.03%
2020/02/04	1	42.80	0	0.00	42.90	1	2,834	0.04%
2020/02/03	6	42.53	2	42.70	42.50	4	2,790	0.14%
2020/01/31	15	45.67	0	0.00	44.90	15	2,730	0.55%
2020/01/30	3	46.15	1	46.15	45.90	2	2,698	0.07%
2020/01/20	2	51.00	0	0.00	51.00	2	2,644	0.08%
2020/01/17	10	50.30	0	0.00	50.00	10	2,622	0.38%
2020/01/16	1	50.20	0	0.00	50.40	1	2,585	0.04%
2020/01/15	15	50.87	1	50.80	50.60	14	2,574	0.54%
2020/01/13	0	0.00	1	52.40	51.80	-1	2,492	-0.04%
2020/01/10	2	51.55	1	51.30	52.00	1	2,466	0.04%
2020/01/09	2	51.30	2	51.00	51.60	0	2,424	0.00%
2020/01/08	0	0.00	2	51.20	51.20	-2	2,356	-0.08%
2020/01/07	0	0.00	11	49.38	50.80	-11	2,286	-0.48%
2020/01/06	4	50.83	24	51.96	50.50	-20	2,209	-0.91%
2020/01/03	10	50.46	6	51.40	51.40	4	2,094	0.19%
2020/01/02	0	0.00	11	49.10	50.70	-11	2,034	-0.54%
2019/12/31	10	48.05	0	0.00	48.00	10	1,932	0.52%
2019/12/30	7	47.94	1	48.10	47.70	6	1,901	0.32%
2019/12/27	3	47.83	3	47.57	48.00	0	1,842	0.00%
2019/12/26	8	48.04	8	47.24	47.00	0	1,792	0.00%
2019/12/25	1	47.05	0	0.00	46.70	1	1,691	0.06%
2019/12/24	0	0.00	2	46.93	46.95	-2	1,676	-0.12%
2019/12/19	0	0.00	1	45.60	45.55	-1	1,699	-0.06%
2019/12/13	0	0.00	2	46.25	46.00	-2	1,702	-0.12%
2019/12/12	4	46.46	0	0.00	46.55	4	1,694	0.24%
2019/12/11	21	47.00	16	46.92	46.95	5	1,671	0.30%
2019/12/10	4	46.03	0	0.00	45.50	4	1,655	0.24%
2019/12/06	6	45.69	10	45.60	45.55	-4	1,601	-0.25%
2019/12/05	3	46.10	2	46.30	46.40	1	1,587	0.06%
2019/12/03	0	0.00	2	45.65	45.65	-2	1,605	-0.12%
2019/12/02	0	0.00	1	44.05	45.75	-1	1,583	-0.06%
2019/11/29	7	45.40	23	45.45	44.85	-16	1,569	-1.02%
2019/11/28	36	44.83	11	45.12	45.35	25	1,469	1.70%
2019/11/27	7	42.75	0	0.00	42.90	7	1,387	0.50%
2019/11/21	1	42.80	0	0.00	42.90	1	1,426	0.07%
2019/11/15	0	0.00	4	44.49	44.80	-4	1,494	-0.27%
2019/11/14	1	44.25	2	44.03	43.75	-1	1,470	-0.07%
2019/11/12	0	0.00	1	44.00	44.10	-1	1,487	-0.07%
2019/11/06	1	43.05	1	43.40	43.30	0	1,590	0.00%
2019/10/28	0	0.00	1	43.80	43.50	-1	2,414	-0.04%
2019/10/24	0	0.00	1	43.00	43.15	-1	2,474	-0.04%
2019/10/21	1	42.00	0	0.00	42.05	1	2,655	0.04%
2019/10/16	3	41.45	2	41.60	41.45	1	2,816	0.04%
2019/10/15	0	0.00	2	41.30	41.35	-2	2,816	-0.07%
2019/10/14	0	0.00	1	41.85	41.10	-1	2,845	-0.04%
2019/10/09	2	40.98	0	0.00	41.45	2	2,840	0.07%
2019/10/08	2	41.60	1	41.25	41.20	1	2,829	0.04%
2019/10/07	2	42.88	4	42.75	42.90	-2	2,770	-0.07%
2019/10/04	0	0.00	1	43.60	43.70	-1	2,803	-0.04%
2019/10/02	2	43.23	0	0.00	43.35	2	2,820	0.07%
2019/09/27	3	42.67	0	0.00	42.55	3	2,829	0.11%
2019/09/24	2	45.65	1	45.70	44.05	1	2,905	0.03%
2019/09/16	0	0.00	2	45.30	45.30	-2	2,895	-0.07%
2019/09/12	4	44.99	3	45.12	45.55	1	2,903	0.03%
2019/09/11	0	0.00	1	43.70	43.45	-1	2,897	-0.03%
2019/09/09	5	43.35	0	0.00	43.10	5	2,948	0.17%
2019/09/06	2	43.85	0	0.00	43.85	2	2,960	0.07%
2019/09/05	0	0.00	18	45.13	45.10	-18	2,949	-0.61%
2019/09/04	0	0.00	1	44.40	44.30	-1	2,935	-0.03%
2019/09/03	0	0.00	1	44.80	44.30	-1	2,970	-0.03%
2019/09/02	0	0.00	1	44.50	44.95	-1	2,959	-0.03%
2019/08/30	2	44.05	0	0.00	43.60	2	2,943	0.07%
2019/08/29	2	42.50	0	0.00	43.60	2	2,927	0.07%
2019/08/28	0	0.00	4	42.90	42.35	-4	2,922	-0.14%
2019/08/27	2	42.88	0	0.00	42.65	2	2,938	0.07%
2019/08/26	0	0.00	3	42.20	42.90	-3	3,010	-0.10%
2019/08/22	0	0.00	1	43.65	43.45	-1	3,070	-0.03%
2019/08/21	0	0.00	5	42.95	43.00	-5	3,037	-0.16%
2019/08/20	2	42.28	0	0.00	42.05	2	3,043	0.07%
2019/08/16	3	41.92	0	0.00	41.90	3	3,024	0.10%
2019/08/15	4	41.65	0	0.00	41.70	4	3,031	0.13%
2019/08/12	0	0.00	1	42.20	42.35	-1	3,103	-0.03%
2019/08/08	13	41.52	0	0.00	41.30	13	3,127	0.42%
2019/08/07	4	41.70	0	0.00	41.35	4	3,129	0.13%
2019/08/05	3	41.95	1	41.55	41.15	2	3,210	0.06%
2019/08/02	7	42.71	5	42.26	42.15	2	3,233	0.06%
2019/08/01	19	45.51	3	45.58	44.90	16	3,228	0.50%
2019/07/31	7	48.19	17	48.38	48.50	-10	3,101	-0.32%
2019/07/30	103	47.49	103	47.74	46.75	0	2,981	0.00%	大買/大賣/
2019/07/29	2	45.63	0	0.00	45.55	2	3,047	0.07%
2019/07/25	3	46.77	0	0.00	47.10	3	3,429	0.09%
2019/07/24	1	46.50	0	0.00	46.45	1	3,392	0.03%
2019/07/23	1	44.90	6	46.35	46.90	-5	3,335	-0.15%
2019/07/22	0	0.00	3	44.58	44.75	-3	3,261	-0.09%
2019/07/19	3	44.73	1	44.45	44.75	2	3,225	0.06%
2019/07/18	0	0.00	1	43.00	43.15	-1	3,142	-0.03%
2019/07/16	0	0.00	1	42.60	42.45	-1	3,093	-0.03%
2019/07/10	3	41.82	5	41.96	42.10	-2	3,119	-0.06%
2019/07/04	2	40.85	0	0.00	40.80	2	3,099	0.06%
2019/07/02	0	0.00	1	41.50	41.30	-1	3,099	-0.03%
2019/07/01	1	41.35	0	0.00	41.30	1	3,104	0.03%
2019/06/28	2	43.35	2	43.35	43.20	0	3,102	0.00%
2019/06/27	0	0.00	9	42.70	42.90	-9	3,112	-0.29%
2019/06/21	0	0.00	1	42.85	41.50	-1	3,086	-0.03%
2019/06/20	0	0.00	5	42.40	42.40	-5	3,060	-0.16%
2019/06/19	0	0.00	1	41.50	42.20	-1	3,052	-0.03%
2019/06/17	1	40.60	0	0.00	41.05	1	3,008	0.03%
2019/06/14	0	0.00	1	40.30	40.45	-1	2,978	-0.03%
2019/06/13	0	0.00	5	40.05	39.70	-5	2,959	-0.17%
2019/06/05	0	0.00	1	38.45	37.80	-1	2,853	-0.04%
2019/06/04	0	0.00	2	38.15	37.95	-2	2,846	-0.07%
2019/06/03	64	37.36	59	37.50	37.65	5	2,847	0.18%
2019/05/31	6	38.73	1	39.20	38.65	5	2,836	0.18%
2019/05/30	5	38.35	0	0.00	38.80	5	2,755	0.18%
2019/05/29	0	0.00	1	37.30	37.25	-1	2,705	-0.04%
2019/05/28	1	37.35	0	0.00	37.25	1	2,693	0.04%
2019/05/24	3	38.23	0	0.00	38.10	3	2,690	0.11%
2019/05/21	3	40.03	3	40.40	40.80	0	2,839	0.00%
2019/05/20	1	41.15	1	40.85	40.85	0	2,880	0.00%
2019/05/16	2	44.03	2	44.23	43.65	0	2,886	0.00%
2019/05/15	0	0.00	4	45.35	45.55	-4	2,850	-0.14%
2019/05/14	0	0.00	2	43.35	45.55	-2	2,828	-0.07%
2019/05/13	1	46.55	0	0.00	45.40	1	2,759	0.04%
2019/05/10	2	46.75	1	46.85	46.70	1	2,708	0.04%
2019/05/09	1	47.55	3	46.90	46.95	-2	2,664	-0.08%
2019/05/08	23	46.94	21	47.11	47.60	2	2,606	0.08%
2019/05/07	4	46.83	4	47.60	46.50	0	2,506	0.00%
2019/05/06	8	45.98	12	45.80	45.55	-4	2,362	-0.17%
2019/05/03	10	45.33	23	45.58	45.85	-13	2,244	-0.58%
2019/05/02	13	42.71	11	42.89	43.25	2	1,987	0.10%
2019/04/29	0	0.00	2	39.75	39.70	-2	1,854	-0.11%
2019/04/26	0	0.00	5	39.70	39.70	-5	1,849	-0.27%
2019/04/23	0	0.00	4	40.15	40.15	-4	1,833	-0.22%
2019/04/19	0	0.00	10	40.20	41.15	-10	1,841	-0.54%
2019/04/18	43	40.98	43	41.08	39.95	0	1,826	0.00%
2019/04/16	2	40.30	2	41.00	40.10	0	1,845	0.00%
2019/04/15	0	0.00	1	40.35	40.15	-1	1,886	-0.05%
2019/04/12	1	39.70	0	0.00	39.70	1	1,928	0.05%
2019/04/11	0	0.00	1	40.40	39.95	-1	1,932	-0.05%
2019/04/10	0	0.00	5	39.85	39.95	-5	1,926	-0.26%
2019/04/08	0	0.00	3	40.05	40.20	-3	1,897	-0.16%
2019/04/03	0	0.00	3	40.40	40.20	-3	1,877	-0.16%
2019/04/02	7	39.85	10	39.79	39.70	-3	1,852	-0.16%
2019/04/01	69	39.49	65	39.62	39.40	4	1,813	0.22%
2019/03/27	0	0.00	4	38.66	38.90	-4	1,787	-0.22%
2019/03/25	2	38.03	0	0.00	38.10	2	1,840	0.11%
2019/03/21	0	0.00	4	38.65	39.10	-4	1,824	-0.22%
2019/03/20	0	0.00	2	38.45	38.45	-2	1,802	-0.11%
2019/03/19	0	0.00	1	38.70	38.50	-1	1,807	-0.06%
2019/03/18	5	38.45	0	0.00	38.50	5	1,800	0.28%
2019/03/15	0	0.00	1	38.00	38.10	-1	1,801	-0.06%
2019/03/13	0	37.80	0	0.00	37.65	0	1,863	0.00%
2019/03/11	6	37.55	0	0.00	37.80	6	1,915	0.31%
2019/03/06	0	0.00	1	38.35	38.20	-1	2,050	-0.05%
2019/02/27	7	37.94	0	0.00	37.90	7	2,101	0.33%
2019/02/26	1	38.30	35	38.42	38.35	-34	2,114	-1.61%
2019/02/25	1	38.50	4	38.53	38.50	-3	2,184	-0.14%
2019/02/22	10	38.33	0	0.00	38.50	10	2,218	0.45%
2019/02/21	21	39.65	11	39.35	38.75	10	2,223	0.45%
2019/02/20	18	38.54	3	38.35	38.30	15	2,178	0.69%
2019/02/19	7	38.76	5	38.62	38.50	2	2,193	0.09%
2019/02/18	101	38.26	109	38.32	38.05	-8	2,119	-0.38%	大買/大賣/
2019/02/15	0	0.00	1	37.10	36.40	-1	2,047	-0.05%
2019/02/14	5	36.10	0	0.00	36.50	5	2,040	0.25%
2019/02/13	1	37.00	1	37.05	37.15	0	2,013	0.00%
2019/02/12	5	37.61	3	37.50	37.55	2	2,001	0.10%
2019/02/11	2	36.70	0	0.00	37.15	2	1,980	0.10%
2019/01/29	0	0.00	6	36.73	36.85	-6	1,941	-0.31%
2019/01/28	5	36.01	0	0.00	35.90	5	1,907	0.26%
2019/01/25	0	0.00	1	36.50	36.50	-1	1,907	-0.05%
2019/01/24	6	36.69	2	36.48	36.20	4	1,900	0.21%
2019/01/23	10	35.85	6	36.47	36.60	4	1,855	0.22%
2019/01/22	0	0.00	1	35.10	35.65	-1	1,822	-0.05%
2019/01/17	5	34.80	0	0.00	34.70	5	1,865	0.27%
2019/01/16	1	34.55	5	34.93	35.00	-4	1,877	-0.21%
2019/01/14	2	34.35	0	0.00	34.35	2	1,877	0.11%
2019/01/10	0	0.00	5.3	35.28	35.20	-5.3	1,884	-0.28%
2019/01/09	0	0.00	2	35.90	35.75	-2	1,887	-0.11%
2019/01/08	26	35.99	30	35.85	35.60	-4	1,887	-0.21%
2019/01/07	9	35.67	10	35.25	35.70	-1	1,862	-0.05%
2019/01/04	91	35.47	81	35.44	36.00	10	1,834	0.54%
2019/01/03	2	34.50	7	34.35	35.00	-5	1,852	-0.27%
2018/12/24	1	34.45	0	0.00	35.00	1	1,878	0.05%
2018/12/22	6	34.54	0	0.00	34.55	6	1,888	0.32%
2018/12/18	4	35.03	0	0.00	35.40	4	1,898	0.21%
2018/12/12	0	0.00	1	34.65	34.40	-1	1,877	-0.05%
2018/12/11	1	34.25	0	0.00	34.20	1	1,870	0.05%
2018/12/07	1	34.85	0	0.00	34.80	1	1,881	0.05%
2018/12/04	43	38.30	43	38.43	37.85	0	1,886	0.00%
2018/12/03	112	38.00	111	38.15	37.85	1	1,900	0.05%	大買/大賣/
2018/11/30	0	0.00	1	36.50	36.60	-1	1,865	-0.05%
2018/11/29	0	0.00	7	36.79	36.25	-7	1,842	-0.38%
2018/11/28	14	36.55	2	36.53	36.45	12	1,795	0.67%
2018/11/27	7	35.36	0	0.00	35.50	7	1,735	0.40%
2018/11/26	0	0.00	1	34.45	34.60	-1	1,716	-0.06%
2018/11/23	1	35.65	1	34.70	34.65	0	1,715	0.00%
2018/11/22	6	36.03	1	36.40	35.35	5	1,694	0.30%
2018/11/21	2	35.88	5	35.80	36.35	-3	1,610	-0.19%
2018/11/19	98	36.83	94	36.95	35.45	4	1,518	0.26%
2018/11/09	0	0.00	1	32.55	32.55	-1	1,364	-0.07%
2018/11/07	2	32.60	0	0.00	32.35	2	1,372	0.15%
2018/11/06	0	0.00	6	32.33	31.85	-6	1,393	-0.43%
2018/11/05	6	32.06	0	0.00	32.10	6	1,412	0.42%
2018/10/30	4	29.60	0	0.00	29.55	4	1,604	0.25%
2018/10/26	2	29.95	1	29.75	29.65	1	1,648	0.06%
2018/10/25	1	30.80	0	0.00	30.10	1	1,655	0.06%
2018/10/12	0	0.00	5	29.80	30.30	-5	1,691	-0.30%
2018/10/05	2	33.00	0	0.00	33.00	2	1,608	0.12%
2018/10/03	5	34.30	0	0.00	34.30	5	1,573	0.32%
2018/10/01	40	34.01	20	34.10	34.50	20	1,556	1.29%
2018/09/28	1	33.05	15	33.60	33.10	-14	1,532	-0.91%
2018/09/27	0	0.00	7	34.63	34.50	-7	1,496	-0.47%
2018/09/26	2	34.90	0	0.00	34.65	2	1,498	0.13%
2018/09/18	0	0.00	1	34.50	34.00	-1	1,493	-0.07%
2018/09/14	1	35.25	0	0.00	35.70	1	1,486	0.07%
2018/09/13	3	35.15	0	0.00	35.00	3	1,483	0.20%
2018/09/11	1	34.45	0	0.00	35.60	1	1,507	0.07%
2018/09/10	8	34.86	0	0.00	34.50	8	1,524	0.52%
2018/09/07	1	37.20	10	38.47	38.00	-9	1,481	-0.61%
2018/09/06	2	39.65	0	0.00	39.60	2	1,456	0.14%
2018/09/03	2	41.70	0	0.00	41.40	2	1,451	0.14%
2018/08/31	1	41.40	0	0.00	41.50	1	1,462	0.07%
2018/08/21	1	40.75	0	0.00	42.00	1	1,641	0.06%
2018/08/20	4	41.21	0	0.00	40.90	4	1,655	0.24%
2018/08/17	6	41.70	0	0.00	41.75	6	1,662	0.36%
2018/08/15	3	42.60	8	42.15	42.05	-5	1,684	-0.30%
2018/08/14	8	42.56	0	0.00	42.60	8	1,719	0.47%
2018/08/10	2	44.68	0	0.00	44.00	2	1,787	0.11%
2018/08/09	2	44.38	1	44.30	44.35	1	1,779	0.06%
2018/08/08	0	0.00	1	46.45	46.15	-1	1,763	-0.06%
2018/08/07	261	46.00	272	46.20	45.70	-11	1,701	-0.65%	大買/大賣/
2018/08/03	1	45.00	0	0.00	45.35	1	1,723	0.06%
2018/07/25	4	43.90	0	0.00	43.45	4	1,903	0.21%
2018/07/23	0	0.00	1	45.20	44.25	-1	1,902	-0.05%
2018/07/05	0	0.00	2	43.70	42.10	-2	1,960	-0.10%
2018/07/02	0	0.00	3	43.40	42.80	-3	1,971	-0.15%
2018/06/29	3	42.20	0	0.00	42.10	3	1,975	0.15%
2018/06/15	0	0.00	1	46.20	46.40	-1	1,964	-0.05%
2018/06/11	0	0.00	9	44.30	44.50	-9	1,981	-0.45%
2018/05/31	10	44.40	6	45.00	45.10	4	1,973	0.20%
2018/05/30	0	0.00	6	44.30	44.30	-6	1,959	-0.31%
2018/05/29	1	44.00	0	0.00	43.80	1	1,955	0.05%
2018/05/25	1	44.50	1	45.55	44.30	0	1,957	0.00%
2018/05/24	1	44.80	1	45.10	45.00	0	1,947	0.00%
2018/05/22	0	0.00	0.2	45.45	45.65	-0.2	1,928	-0.01%
2018/05/21	0	0.00	5	45.65	45.90	-5	1,897	-0.26%
2018/05/17	1	43.80	1	44.15	44.00	0	1,840	0.00%
2018/05/16	3	44.25	5	44.80	44.10	-2	1,844	-0.11%
2018/05/11	16	43.61	3	43.75	43.35	13	1,951	0.67%
2018/05/10	22	43.15	13	43.67	43.60	9	1,905	0.47%
2018/05/09	5	41.29	3	41.45	41.10	2	1,795	0.11%
2018/05/08	1	40.30	0	0.00	40.20	1	1,795	0.06%
2018/05/04	10	40.70	4	41.20	40.70	6	1,795	0.33%
2018/05/03	2	40.60	2	40.65	39.95	0	1,790	0.00%
2018/04/26	3	40.40	0	0.00	38.75	3	2,040	0.15%
2018/04/24	0	0.00	2	40.20	40.30	-2	2,174	-0.09%
2018/04/23	2	43.50	0	0.00	42.10	2	2,218	0.09%
2018/04/19	0	0.00	2	43.20	43.05	-2	2,343	-0.09%
2018/04/18	7	43.02	0	0.00	42.20	7	2,383	0.29%
2018/04/13	1	42.75	0	0.00	42.75	1	2,592	0.04%
2018/04/10	2	42.15	0	0.00	41.90	2	2,883	0.07%
2018/03/23	0	0.00	3	43.50	43.50	-3	5,274	-0.06%
2018/03/21	0	0.00	5	45.55	45.40	-5	5,295	-0.09%
2018/03/16	0	0.00	4	46.93	46.65	-4	5,316	-0.08%
2018/03/15	9	47.25	0	0.00	47.15	9	5,304	0.17%
2018/03/14	6	47.60	3	48.00	48.05	3	5,282	0.06%
2018/02/08	1	48.30	1	46.90	46.65	0	5,879	0.00%
2018/02/06	2	46.20	0	0.00	45.45	2	5,802	0.03%
2018/02/02	0	0.00	2	52.60	52.60	-2	5,639	-0.04%
2018/01/31	0	0.00	5	52.30	53.10	-5	5,662	-0.09%
2018/01/29	0	0.00	3	51.51	52.50	-3	5,647	-0.05%
2018/01/26	3	52.20	27	52.16	52.00	-24	5,631	-0.43%
2018/01/25	29	50.88	2	51.50	51.50	27	5,601	0.48%
2018/01/24	0	0.00	2	53.60	53.60	-2	5,447	-0.04%
2018/01/23	3	54.07	0	0.00	53.20	3	5,431	0.06%
2018/01/22	0	0.00	3	56.23	55.50	-3	5,397	-0.06%
2018/01/19	2	53.85	1	54.50	54.80	1	5,567	0.02%
2018/01/18	2	56.00	12	56.12	55.80	-10	5,535	-0.18%
2018/01/17	3	56.50	0	0.00	56.50	3	5,508	0.05%
2018/01/16	0	0.00	7	58.13	58.50	-7	5,500	-0.13%
2018/01/15	5	57.28	0.1	57.00	57.00	4.9	5,450	0.09%
2018/01/10	2	59.60	0	0.00	58.60	2	5,262	0.04%
2018/01/09	0	0.00	13	59.60	60.20	-13	5,217	-0.25%
2018/01/08	5	60.08	0	0.00	59.10	5	5,159	0.10%
2018/01/05	19	62.36	5	63.76	62.10	14	5,055	0.28%
2018/01/04	8	62.51	6	62.97	63.50	2	4,963	0.04%
2018/01/03	20	63.81	14	63.68	63.40	6	4,910	0.12%
2018/01/02	3	62.87	6	62.77	63.90	-3	4,777	-0.06%