台虹 (8039)-元大-大益券商分點個股進出

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
▲0.7
漲幅
+1.36%
成交量
1,693張
產業
上市電子零組件類股
400人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

台虹 (8039)籌碼相關－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益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
2024/05/15	0	0.00	1	51.40	51.40	-1	1,156	-0.09%
2024/05/14	5	51.76	1	52.00	51.30	4	1,160	0.35%
2024/05/13	15	51.90	0	0.00	52.30	15	1,157	1.30%
2024/05/09	0	0.00	1	52.60	52.30	-1	1,111	-0.09%
2024/05/08	0	0.00	3	53.33	53.30	-3	1,092	-0.27%
2024/05/07	4	52.13	1	52.30	53.20	3	1,034	0.29%
2024/05/06	1	51.10	0	0.00	51.50	1	969	0.10%
2024/05/03	0	0.00	1	51.50	50.80	-1	959	-0.10%
2024/05/02	0	0.00	1	51.80	51.90	-1	947	-0.11%
2024/04/29	0	0.00	2	52.35	52.50	-2	932	-0.21%
2024/04/25	1	50.60	1	50.00	50.50	0	828	0.00%
2024/04/17	0	0.00	1	47.90	48.75	-1	787	-0.13%
2024/04/09	0	0.00	11	48.39	48.00	-11	867	-1.27%
2024/03/26	0	0.00	1	45.55	45.50	-1	1,356	-0.07%
2024/03/19	0	0.00	0	45.60	45.60	0	1,355	0.00%
2024/03/08	0	0.00	3	45.18	45.00	-3	1,343	-0.22%
2024/03/01	0	45.50	0	0.00	45.30	0	1,288	0.00%
2024/02/29	2	45.35	10	45.81	45.60	-8	1,280	-0.62%
2024/02/26	0	46.45	4	46.05	46.30	-4	1,264	-0.32%
2024/02/22	0	46.75	0	0.00	46.70	0	1,239	0.00%
2024/02/21	0	47.35	0	0.00	47.00	0	1,222	0.00%
2024/02/05	3	47.65	0	0.00	48.10	3	1,127	0.27%
2024/01/29	0	0.00	5	47.60	47.80	-5	1,090	-0.46%
2024/01/25	1	47.65	0	0.00	47.80	1	1,095	0.09%
2024/01/23	2	48.78	1	48.40	48.40	1	1,078	0.09%
2024/01/22	0	0.00	4	47.84	47.90	-4	1,064	-0.38%
2024/01/17	0	0.00	1	47.10	47.55	-1	1,042	-0.10%
2024/01/16	0	0.00	3	47.73	47.70	-3	1,028	-0.29%
2024/01/10	1	46.55	0	0.00	46.05	1	986	0.10%
2024/01/09	1	47.25	2	47.13	47.00	-1	975	-0.10%
2024/01/08	1	46.35	0	0.00	46.05	1	941	0.11%
2024/01/05	1	47.00	0	0.00	46.35	1	922	0.11%
2024/01/04	1	46.45	5	46.99	46.30	-4	898	-0.44%
2024/01/03	0	0.00	1	47.95	47.90	-1	864	-0.12%
2023/12/29	4	49.18	2.4	49.39	49.05	1.6	824	0.19%
2023/12/28	5	49.78	12	49.60	49.90	-7	779	-0.90%
2023/12/27	20	49.78	41	49.37	50.80	-21	683	-3.07%
2023/12/26	6	47.49	10	47.47	47.10	-4	453	-0.88%
2023/12/25	2	44.25	2	44.70	45.00	0	309	0.00%
2023/12/22	0	0.00	10	43.31	43.25	-10	287	-3.48%
2023/12/15	0	0.00	5	43.45	43.40	-5	293	-1.71%
2023/12/12	1	42.60	0	0.00	42.55	1	290	0.34%
2023/12/07	2	42.90	0	0.00	42.80	2	296	0.67%
2023/12/06	0	0.00	2	43.00	42.95	-2	301	-0.66%
2023/12/05	0	43.05	0	0.00	42.95	0	308	0.00%
2023/12/04	0	0.00	1	42.95	43.10	-1	319	-0.31%
2023/12/01	0	0.00	1	42.65	42.70	-1	323	-0.31%
2023/11/29	0	0.00	1	42.60	42.55	-1	333	-0.30%
2023/11/21	0	0.00	1.3	42.36	42.40	-1.3	355	-0.36%
2023/11/06	0	0.00	1	41.90	42.10	-1	417	-0.24%
2023/11/02	1	41.30	0	0.00	41.30	1	422	0.24%
2023/11/01	3	40.83	0	0.00	41.05	3	418	0.72%
2023/10/31	1	41.70	0	0.00	41.55	1	404	0.25%
2023/10/27	0	0.00	1	41.90	41.85	-1	403	-0.25%
2023/10/26	0	0.00	1	42.15	42.10	-1	404	-0.25%
2023/10/25	0	0.00	1	41.50	41.85	-1	393	-0.25%
2023/10/23	0	0.00	1	41.25	40.95	-1	397	-0.25%
2023/10/20	1	40.90	0	0.00	41.15	1	391	0.26%
2023/10/18	7	41.56	0	0.00	42.05	7	386	1.81%
2023/10/17	5	42.54	0	0.00	42.30	5	378	1.32%
2023/09/27	0	0.00	1	42.60	42.55	-1	384	-0.26%
2023/09/20	2	43.30	0	0.00	43.30	2	372	0.54%
2023/09/08	0	0.00	1	44.45	44.00	-1	350	-0.29%
2023/09/01	0	0.00	1	43.85	43.75	-1	319	-0.31%
2023/08/25	7	42.77	0	0.00	42.90	7	309	2.27%
2023/08/24	0	0.00	12	43.95	43.15	-12	307	-3.90%
2023/08/23	0	0.00	10	43.30	43.50	-10	294	-3.40%
2023/08/22	0	0.00	4	42.78	42.80	-4	278	-1.43%
2023/08/18	2	41.63	1	41.80	41.80	1	264	0.38%
2023/08/17	3	41.65	0	0.00	42.30	3	260	1.15%
2023/08/11	0	0.00	4	42.75	42.90	-4	245	-1.63%
2023/08/10	1	42.00	0	0.00	42.45	1	241	0.41%
2023/08/09	0	0.00	2	43.20	42.70	-2	237	-0.84%
2023/08/02	1	41.80	1	41.90	42.10	0	223	0.00%
2023/08/01	0	0.00	1	42.00	42.00	-1	221	-0.45%
2023/07/31	2	42.45	0	0.00	42.05	2	219	0.91%
2023/07/28	12	41.72	0	0.00	41.90	12	214	5.59%
2023/07/24	2	41.58	0	0.00	41.70	2	212	0.94%
2023/07/21	1	42.00	0	0.00	42.30	1	205	0.49%
2023/07/20	1	42.75	0	0.00	42.55	1	204	0.49%
2023/07/18	2	42.90	2	42.50	42.90	0	198	0.00%
2023/07/17	0	0.00	2	42.00	42.15	-2	194	-1.03%
2023/07/13	0	0.00	1	41.65	41.70	-1	194	-0.51%
2023/07/11	0	0.00	5	41.35	41.45	-5	195	-2.56%
2023/07/06	15	43.98	2	44.20	44.10	13	187	6.92%
2023/07/04	0	0.00	1	43.60	43.70	-1	173	-0.58%
2023/06/29	0	0.00	3	43.67	43.70	-3	170	-1.76%
2023/06/28	0	0.00	1	43.65	43.65	-1	169	-0.59%
2023/06/27	0	0.00	1	43.55	43.30	-1	168	-0.59%
2023/06/16	1	44.75	0	0.00	44.20	1	165	0.60%
2023/06/15	1	43.70	2	43.40	43.75	-1	159	-0.63%
2023/06/14	1	42.50	0	0.00	42.75	1	156	0.64%
2023/06/09	0	0.00	1	42.70	42.50	-1	162	-0.62%
2023/06/02	0	0.00	8	42.39	42.25	-8	172	-4.63%
2023/05/29	2	42.35	0	0.00	42.35	2	167	1.20%
2023/05/22	0	0.00	1	42.25	42.25	-1	167	-0.60%
2023/05/17	0	0.00	1	42.70	42.55	-1	166	-0.60%
2023/05/16	1	41.80	0	0.00	41.70	1	162	0.61%
2023/05/11	0	0.00	2	42.58	42.60	-2	165	-1.21%
2023/05/08	1	41.90	0	0.00	41.95	1	162	0.62%
2023/05/03	1	41.10	1	42.00	42.55	0	163	0.00%
2023/04/28	1	42.10	0	0.00	42.00	1	154	0.65%
2023/04/18	0	43.00	0	0.00	42.70	0	136	0.00%
2023/03/31	1	42.60	0	0.00	42.60	1	136	0.73%
2023/03/27	0	0.00	1	43.15	43.15	-1	143	-0.70%
2023/03/24	0	0.00	2	42.80	42.90	-2	145	-1.37%
2023/03/20	1	41.80	0	0.00	41.75	1	142	0.70%
2023/03/17	2	41.98	0	0.00	41.85	2	141	1.41%
2023/02/23	9	42.57	0	0.00	42.60	9	109	8.25%
2023/02/22	0	0.00	1	42.30	42.30	-1	108	-0.92%
2023/02/21	0	0.00	11	42.21	42.20	-11	109	-10.05%
2023/02/03	1	41.95	0	0.00	42.00	1	142	0.70%
2023/02/01	0	0.00	1	41.95	41.95	-1	144	-0.69%
2022/12/21	1	41.20	0	0.00	41.20	1	217	0.46%
2022/12/19	0	0.00	3	41.85	41.95	-3	216	-1.39%
2022/12/16	1	41.20	0	0.00	41.10	1	215	0.46%
2022/12/15	1	41.65	0	0.00	41.80	1	213	0.47%
2022/12/07	1	41.60	0	0.00	41.55	1	222	0.45%
2022/11/29	0	0.00	0	42.00	42.10	0	229	-0.02%
2022/11/23	0	0.00	1	42.30	42.40	-1	233	-0.43%
2022/11/15	0	0.00	1	42.30	42.30	-1	238	-0.42%
2022/11/08	0	0.00	3	41.63	41.65	-3	230	-1.30%
2022/11/04	0	0.00	4	41.18	41.25	-4	232	-1.72%
2022/11/02	8	41.54	2	41.05	40.80	6	230	2.61%
2022/10/31	1	40.30	0	0.00	40.20	1	219	0.45%
2022/10/28	0	0.00	3	40.65	40.60	-3	222	-1.35%
2022/10/26	0	0.00	2	40.20	40.00	-2	221	-0.90%
2022/10/25	0	0.00	2	39.90	39.00	-2	217	-0.92%
2022/10/24	0	0.00	1	38.60	38.55	-1	212	-0.47%
2022/10/21	1	37.10	0	0.00	36.90	1	211	0.47%
2022/10/20	0.2	37.79	0	0.00	36.90	0.2	211	0.07%
2022/10/11	1	38.85	0	0.00	38.70	1	208	0.48%
2022/10/06	1	40.20	0	0.00	40.60	1	213	0.47%
2022/10/03	0	0.00	6	39.75	39.65	-6	226	-2.65%
2022/09/29	1	38.50	1	40.20	40.30	0	235	0.00%
2022/09/28	1	39.40	0	0.00	38.70	1	242	0.41%
2022/09/05	0	0.00	1	40.80	40.80	-1	259	-0.39%
2022/08/26	1	41.00	0	0.00	41.10	1	252	0.40%
2022/08/23	1	41.10	0	0.00	41.10	1	253	0.39%
2022/08/19	0	0.00	1	41.60	41.70	-1	256	-0.39%
2022/08/11	0	0.00	0	41.10	40.85	0	280	-0.01%
2022/08/10	1	40.35	0	0.00	40.35	1	281	0.36%
2022/08/09	1	40.30	0	0.00	40.50	1	281	0.35%
2022/08/03	0	0.00	1	41.15	41.20	-1	283	-0.35%
2022/07/28	0	0.00	2	41.15	41.20	-2	276	-0.72%
2022/07/27	1	40.05	1	40.45	40.45	0	272	0.00%
2022/07/26	1	40.50	0	0.00	40.35	1	268	0.37%
2022/07/25	1	40.50	0	0.00	40.60	1	267	0.37%
2022/07/20	3	40.70	0	0.00	40.70	3	267	1.12%
2022/07/19	1	43.20	0	0.00	43.20	1	264	0.38%
2022/07/15	0	0.00	1	43.00	43.30	-1	251	-0.40%
2022/07/08	6	41.95	0	0.00	41.65	6	240	2.50%
2022/07/04	1	43.30	1	43.30	43.40	0	219	0.00%
2022/06/29	0	0.00	49	45.15	45.30	-49	215	-22.74%
2022/06/28	1	44.90	4	44.95	44.85	-3	212	-1.41%
2022/06/17	0	0.00	5	45.67	45.40	-5	232	-2.15%
2022/06/16	0	0.00	9	46.48	45.90	-9	235	-3.82%
2022/06/14	1	45.50	0	0.00	45.70	1	238	0.42%
2022/06/10	0	0.00	3	46.90	46.65	-3	258	-1.16%
2022/06/09	0	0.00	7	46.95	46.95	-7	265	-2.63%
2022/06/01	1	47.05	0	0.00	47.20	1	314	0.32%
2022/05/30	1	47.10	0	0.00	47.05	1	321	0.31%
2022/05/24	0	0.00	1	46.65	46.55	-1	334	-0.30%
2022/05/23	1	46.70	0	0.00	47.00	1	345	0.29%
2022/05/20	0	0.00	1	47.40	46.90	-1	364	-0.27%
2022/05/13	0	0.00	2	44.98	45.10	-2	402	-0.50%
2022/04/26	0	0.00	5	43.85	43.90	-5	430	-1.16%
2022/04/20	0	0.00	1	45.20	45.05	-1	444	-0.22%
2022/04/19	1	44.60	2	44.80	44.80	-1	445	-0.22%
2022/04/18	0	0.00	6	44.58	44.55	-6	449	-1.34%
2022/04/15	0	0.00	1	45.00	44.95	-1	456	-0.22%
2022/04/14	1	44.35	0	0.00	44.50	1	456	0.22%
2022/04/13	0	0.00	18	44.53	44.35	-18	460	-3.91%
2022/04/12	0	0.00	1	44.75	44.50	-1	462	-0.22%
2022/04/11	2	44.50	0	0.00	44.75	2	465	0.43%
2022/03/25	1	45.05	0	0.00	45.05	1	491	0.20%
2022/03/21	0	0.00	2	45.00	45.25	-2	491	-0.41%
2022/03/18	0	0.00	1	44.30	44.45	-1	490	-0.20%
2022/03/16	3	43.78	0	0.00	43.50	3	491	0.61%
2022/03/14	1	44.00	2	43.90	43.90	-1	475	-0.21%
2022/03/11	1	44.30	0	0.00	44.35	1	470	0.21%
2022/03/09	1	44.80	0	0.00	44.85	1	462	0.22%
2022/03/07	2.4	45.19	0	0.00	45.15	2.4	451	0.53%
2022/03/04	1	45.90	6	46.02	46.25	-5	449	-1.11%
2022/03/03	0	0.00	2	46.40	46.30	-2	451	-0.44%
2022/03/01	0	0.00	3	46.33	46.40	-3	473	-0.63%
2022/02/25	1	45.85	0	0.00	45.70	1	472	0.21%
2022/02/24	2	45.73	0	0.00	45.75	2	469	0.43%
2022/02/23	1	46.20	0	0.00	46.35	1	461	0.22%
2022/02/22	3	46.22	0	0.00	46.10	3	453	0.66%
2022/02/21	0	0.00	2	47.30	47.45	-2	434	-0.46%
2022/02/18	25	46.13	0	0.00	46.10	25	407	6.14%
2022/02/17	1	46.05	2	46.25	46.30	-1	403	-0.25%
2022/02/16	3	46.00	0	0.00	46.05	3	402	0.75%
2022/02/15	1	46.20	0	0.00	45.95	1	398	0.25%
2022/02/10	5	46.75	0	0.00	46.75	5	397	1.26%
2022/02/09	0	0.00	1	46.85	46.90	-1	421	-0.24%
2022/01/26	0	0.00	28	46.16	45.95	-28	440	-6.35%
2022/01/25	1	46.00	0	0.00	46.15	1	442	0.23%
2022/01/24	1	45.60	0	0.00	46.45	1	445	0.22%
2022/01/18	0	0.00	2	47.25	47.20	-2	450	-0.44%
2022/01/17	10	46.30	0	0.00	47.25	10	446	2.24%
2022/01/14	3	46.13	0	0.00	46.25	3	444	0.68%
2022/01/11	1	46.95	0	0.00	46.85	1	468	0.21%
2022/01/10	0	0.00	4	47.10	47.20	-4	466	-0.86%
2022/01/05	4	47.24	0	0.00	46.95	4	463	0.86%
2022/01/04	1	47.30	0	0.00	47.15	1	464	0.22%
2022/01/03	1	47.80	0	0.00	47.65	1	462	0.22%
2021/12/30	1	47.60	0	0.00	47.50	1	455	0.22%
2021/12/29	0	0.00	1	47.80	47.55	-1	455	-0.22%
2021/12/28	7	47.52	7	47.42	47.60	0	454	0.00%
2021/12/24	0	0.00	2	47.00	47.05	-2	462	-0.43%
2021/12/22	0	0.00	1	46.30	46.35	-1	467	-0.21%
2021/12/20	1	45.60	0	0.00	45.80	1	470	0.21%
2021/12/17	2	45.70	0	0.00	45.65	2	470	0.43%
2021/12/15	1	46.10	1	46.10	46.10	0	477	0.00%
2021/12/10	2	46.10	0	0.00	46.05	2	488	0.41%
2021/12/09	1	46.70	0	0.00	46.15	1	491	0.20%
2021/12/08	2	46.63	0	0.00	46.65	2	489	0.41%
2021/12/07	5	46.84	0	0.00	46.70	5	490	1.02%
2021/12/06	0	0.00	1	47.00	46.95	-1	489	-0.20%
2021/12/03	1	47.10	0	0.00	47.20	1	496	0.20%
2021/12/02	2	46.75	0	0.00	46.70	2	500	0.40%
2021/12/01	0	0.00	1	47.15	47.20	-1	501	-0.20%
2021/11/30	0	0.00	1	47.40	47.45	-1	506	-0.20%
2021/11/29	0	0.00	2	46.85	46.80	-2	510	-0.39%
2021/11/26	1	47.10	0	0.00	47.10	1	519	0.19%
2021/11/24	2	46.10	0	0.00	46.35	2	515	0.39%
2021/11/23	0	0.00	1	46.20	46.10	-1	517	-0.19%
2021/11/17	17	46.12	0	0.00	46.25	17	547	3.10%
2021/11/15	1	46.00	0	0.00	46.20	1	584	0.17%
2021/11/12	1	45.50	0	0.00	45.50	1	611	0.16%
2021/11/11	2	45.35	1	45.25	45.25	1	634	0.16%
2021/11/10	1	45.20	0	0.00	45.45	1	652	0.15%
2021/11/09	7	44.98	0	0.00	45.05	7	678	1.03%
2021/11/08	16	45.24	10	45.15	45.20	6	714	0.84%
2021/11/05	3	47.23	0	0.00	47.20	3	700	0.43%
2021/11/04	2	48.10	5	48.20	48.25	-3	705	-0.43%
2021/11/03	2	47.18	0	0.00	47.20	2	706	0.28%
2021/10/25	1	46.75	0	0.00	47.05	1	909	0.11%
2021/10/22	4	46.93	0	0.00	46.85	4	944	0.42%
2021/10/21	1	47.25	4	47.54	47.30	-3	980	-0.31%
2021/10/20	10	46.70	1	46.95	46.95	9	1,054	0.85%
2021/10/19	5	46.18	0	0.00	46.70	5	1,064	0.47%
2021/10/18	2	46.15	0	0.00	46.20	2	1,080	0.19%
2021/10/04	2	44.73	0	0.00	44.05	2	1,613	0.12%
2021/10/01	2	45.30	0	0.00	44.95	2	1,620	0.12%
2021/09/30	2	45.73	0	0.00	46.25	2	1,626	0.12%
2021/09/29	6	46.22	0	0.00	46.20	6	1,647	0.36%
2021/09/22	3	46.58	0	0.00	46.40	3	1,756	0.17%
2021/09/13	2	47.25	0	0.00	47.20	2	1,856	0.11%
2021/09/10	1	47.30	0	0.00	47.35	1	1,862	0.05%
2021/09/08	12	47.17	0	0.00	46.70	12	1,901	0.63%
2021/09/07	11	48.07	0	0.00	47.40	11	1,905	0.58%
2021/09/03	2	49.05	0	0.00	48.80	2	1,927	0.10%
2021/09/02	4	49.45	0	0.00	49.00	4	1,931	0.21%
2021/08/31	2	47.90	1	48.20	48.00	1	1,917	0.05%
2021/08/27	1	48.10	0	0.00	48.10	1	1,911	0.05%
2021/08/26	1	48.35	1	48.20	47.95	0	1,917	0.00%
2021/08/25	1	48.30	0	0.00	48.50	1	1,918	0.05%
2021/08/24	1	47.75	1	47.85	47.75	0	1,919	0.00%
2021/08/23	1	47.25	0	0.00	47.20	1	1,924	0.05%
2021/08/20	5	46.51	0	0.00	46.45	5	1,924	0.26%
2021/08/19	2	47.60	1	48.30	47.50	1	1,907	0.05%
2021/08/18	5	47.80	0	0.00	49.00	5	1,895	0.26%
2021/08/16	1	47.75	2	47.75	49.10	-1	1,862	-0.05%
2021/08/13	5	49.93	0	0.00	49.20	5	1,846	0.27%
2021/08/12	5	52.50	0	0.00	52.80	5	1,831	0.27%
2021/08/11	7	52.94	0	0.00	53.00	7	1,811	0.39%
2021/08/09	1	54.40	0	0.00	54.20	1	1,833	0.05%
2021/08/06	1	55.00	0	0.00	55.00	1	1,842	0.05%
2021/08/05	0	0.00	1	54.60	54.40	-1	1,894	-0.05%
2021/08/04	6	54.25	0	0.00	53.90	6	1,925	0.31%
2021/08/03	2	53.90	0	0.00	53.90	2	1,950	0.10%
2021/08/02	1	55.60	0	0.00	55.30	1	1,928	0.05%
2021/07/30	0	0.00	1	56.50	55.60	-1	1,922	-0.05%
2021/07/29	1	57.10	1	57.30	57.50	0	1,920	0.00%
2021/07/28	7	55.71	3	54.97	57.30	4	1,926	0.21%
2021/07/27	2	57.00	2	57.50	57.50	0	1,949	0.00%
2021/07/26	0	0.00	4	57.50	57.90	-4	1,983	-0.20%
2021/07/23	1	55.30	1	55.50	55.50	0	1,984	0.00%
2021/07/22	1	54.80	0	0.00	54.80	1	2,010	0.05%
2021/07/21	2	53.80	0	0.00	53.40	2	2,043	0.10%
2021/07/20	7	53.94	1	53.60	53.60	6	2,095	0.29%
2021/07/19	1	55.20	0	0.00	55.00	1	2,088	0.05%
2021/07/16	1	56.10	0	0.00	56.00	1	2,095	0.05%
2021/07/15	8	57.34	0	0.00	56.40	8	2,098	0.38%
2021/07/14	0	0.00	3	57.90	58.90	-3	1,918	-0.16%
2021/07/13	1	56.60	0	0.00	55.40	1	1,794	0.06%
2021/07/08	1	55.00	0	0.00	55.20	1	1,756	0.06%
2021/07/07	0	0.00	15	55.60	55.10	-15	1,764	-0.85%
2021/07/06	15	55.36	1	55.50	55.10	14	1,766	0.79%
2021/07/05	0	0.00	1	54.80	54.70	-1	1,772	-0.06%
2021/07/01	0	0.00	2	54.00	53.40	-2	1,802	-0.11%
2021/06/30	0	0.00	2	53.45	53.50	-2	1,798	-0.11%
2021/06/29	10	53.70	10	53.80	53.80	0	1,799	0.00%
2021/06/24	0	0.00	1	52.70	52.40	-1	1,811	-0.06%
2021/06/22	1	50.30	0	0.00	50.80	1	1,760	0.06%
2021/06/21	2	49.88	0	0.00	49.90	2	1,745	0.11%
2021/06/18	0	0.00	2	51.20	50.70	-2	1,753	-0.11%
2021/06/17	2	50.90	0	0.00	51.10	2	1,749	0.11%
2021/06/15	0	0.00	1	50.30	50.30	-1	1,739	-0.06%
2021/06/10	0	0.00	7	48.95	49.00	-7	1,736	-0.40%
2021/06/09	4	47.80	0	0.00	47.90	4	1,739	0.23%
2021/06/03	2	48.10	1	48.20	48.15	1	1,858	0.05%
2021/06/02	0	0.00	1	48.45	48.50	-1	1,899	-0.05%
2021/05/31	1	47.90	1	47.80	48.70	0	1,946	0.00%
2021/05/28	1	47.20	1	47.55	47.50	0	1,945	0.00%
2021/05/26	2	46.78	0	0.00	46.85	2	1,982	0.10%
2021/05/25	1	46.85	0	0.00	46.75	1	2,026	0.05%
2021/05/21	1	45.45	0	0.00	45.85	1	2,033	0.05%
2021/05/19	5	45.52	0	0.00	45.50	5	2,050	0.24%
2021/05/17	3	44.12	0	0.00	43.80	3	2,032	0.15%
2021/05/14	2	46.65	1	46.50	46.25	1	2,004	0.05%
2021/05/12	5	47.32	0	0.00	45.75	5	1,925	0.26%
2021/05/11	3	49.03	1	48.15	48.15	2	1,886	0.11%
2021/05/07	2	51.00	0	0.00	51.00	2	1,824	0.11%
2021/05/06	2	50.25	0	0.00	50.40	2	1,809	0.11%
2021/05/05	1	51.10	0	0.00	50.70	1	1,787	0.06%
2021/05/04	27	51.15	0	0.00	51.50	27	1,751	1.54%
2021/05/03	1	53.30	0	0.00	53.20	1	1,696	0.06%
2021/04/27	0	0.00	20	56.40	57.00	-20	1,527	-1.31%
2021/04/26	1	56.40	132	56.15	55.80	-131	1,482	-8.84%	大賣/鉅額交易
2021/04/23	0	0.00	36	54.22	54.90	-36	1,435	-2.51%
2021/04/22	0	0.00	74	55.01	53.60	-74	1,456	-5.08%
2021/04/21	0	0.00	1	55.70	55.20	-1	1,430	-0.07%
2021/04/20	0	0.00	1	53.92	54.50	-1	1,395	-0.07%
2021/04/19	0	0.00	20	53.45	53.30	-20	1,368	-1.46%
2021/04/14	1	51.90	2	53.00	52.30	-1	1,395	-0.07%
2021/04/13	0	0.00	57	53.82	52.70	-57	1,401	-4.07%
2021/04/12	2	53.75	265	53.96	53.70	-263	1,393	-18.88%	大賣/鉅額交易
2021/04/09	1	54.60	16	54.53	54.50	-15	1,376	-1.09%
2021/04/08	6	54.85	4	54.33	54.90	2	1,348	0.15%
2021/04/07	9	53.58	11	53.56	53.60	-2	1,293	-0.15%
2021/04/06	9	53.31	0	53.30	52.80	9	1,270	0.71%
2021/04/01	5	53.36	0	0.00	53.20	5	1,258	0.40%
2021/03/31	2	52.45	0	0.00	53.20	2	1,258	0.16%
2021/03/30	143	51.91	0	0.00	51.90	143	1,258	11.36%	大買/鉅額交易
2021/03/29	2	51.95	0	0.00	52.00	2	1,245	0.16%
2021/03/26	2	52.20	0	0.00	52.20	2	1,236	0.16%
2021/03/25	1	52.20	0	0.00	52.00	1	1,247	0.08%
2021/03/22	52	51.70	0	0.00	52.20	52	1,236	4.20%
2021/03/18	0	0.00	1	52.70	52.60	-1	1,225	-0.08%
2021/03/12	1	52.40	0	0.00	52.40	1	1,233	0.08%
2021/03/10	2	50.20	0	0.00	50.30	2	1,194	0.17%
2021/03/03	1	52.20	0	0.00	52.50	1	1,144	0.09%
2021/03/02	149	51.73	0	0.00	51.80	149	1,178	12.64%	大買/鉅額交易
2021/02/26	3	52.20	0	0.00	52.10	3	1,193	0.25%
2021/02/25	18	53.70	0	0.00	52.90	18	1,242	1.45%
2021/02/24	1	52.80	0	0.00	53.30	1	1,217	0.08%
2021/02/23	15	52.40	0	0.00	52.90	15	1,231	1.22%
2021/02/19	83	52.33	0	0.00	52.60	83	1,266	6.55%
2021/02/18	10	52.80	0	0.00	53.00	10	1,275	0.78%
2021/02/17	152	52.53	0	0.00	52.50	152	1,350	11.26%	大買/鉅額交易
2021/02/01	1	50.90	0	0.00	51.00	1	1,487	0.07%
2021/01/27	0	0.00	0.1	55.00	55.10	-0.1	1,550	-0.01%
2021/01/25	0	0.00	1	53.10	53.20	-1	1,601	-0.06%
2021/01/15	0	0.00	10	55.20	54.10	-10	1,587	-0.63%
2021/01/14	0	0.00	40	54.60	54.60	-40	1,558	-2.57%
2021/01/12	0	0.00	1	53.80	53.80	-1	1,553	-0.06%
2021/01/07	1	55.70	0	0.00	55.60	1	1,538	0.07%
2021/01/04	0	0.00	1	54.50	54.80	-1	1,476	-0.07%
2020/12/24	2	54.55	0	0.00	54.70	2	1,478	0.14%
2020/12/18	0	0.00	1	54.70	54.80	-1	1,469	-0.07%
2020/12/17	1	55.10	0	0.00	55.00	1	1,500	0.07%
2020/12/08	0	0.00	2	55.20	54.70	-2	1,469	-0.14%
2020/12/07	2	54.90	0	0.00	54.80	2	1,471	0.14%
2020/12/03	0	0.00	5	55.88	55.50	-5	1,452	-0.34%
2020/11/30	3	55.40	3	55.77	55.30	0	1,454	0.00%
2020/11/27	4	56.18	0	0.00	56.30	4	1,440	0.28%
2020/11/26	0	0.00	4	57.50	57.90	-4	1,393	-0.29%
2020/11/24	2	56.60	1	57.70	55.20	1	1,323	0.08%
2020/11/10	0	0.00	3	54.17	54.10	-3	1,414	-0.21%
2020/11/09	0	0.00	1	54.00	54.00	-1	1,473	-0.07%
2020/11/03	0	0.00	10	52.30	52.70	-10	1,638	-0.61%
2020/10/30	0	0.00	1	51.00	50.10	-1	1,731	-0.06%
2020/10/16	0	0.00	1	49.75	49.75	-1	2,096	-0.05%
2020/10/06	1	51.00	0	0.00	50.50	1	2,744	0.04%
2020/09/24	0	0.00	2	49.20	49.25	-2	3,290	-0.06%
2020/09/22	1	50.00	1	50.60	50.10	0	3,321	0.00%
2020/09/21	1	52.10	5	52.30	51.90	-4	3,317	-0.12%
2020/09/10	2	51.65	0	0.00	51.20	2	3,408	0.06%
2020/09/09	1	51.70	0	0.00	51.90	1	3,406	0.03%
2020/09/04	0	0.00	1	50.60	51.40	-1	3,410	-0.03%
2020/09/03	0	0.00	2	52.30	52.00	-2	3,417	-0.06%
2020/09/01	1	51.10	2	51.30	51.40	-1	3,474	-0.03%
2020/08/31	2	51.60	1	51.50	51.60	1	3,522	0.03%
2020/08/28	1	51.90	0	0.00	52.10	1	3,522	0.03%
2020/08/27	0	0.00	5	51.96	51.90	-5	3,533	-0.14%
2020/08/26	1	52.60	2	53.50	53.40	-1	3,529	-0.03%
2020/08/25	0	0.00	3	52.53	52.10	-3	3,516	-0.09%
2020/08/24	2	51.85	0	0.00	52.20	2	3,516	0.06%
2020/08/21	0	0.00	2	51.30	52.00	-2	3,520	-0.06%
2020/08/20	5	50.44	0	0.00	50.50	5	3,527	0.14%
2020/08/19	1	54.50	0	0.00	53.90	1	3,463	0.03%
2020/08/18	5	55.34	4	56.55	56.70	1	3,414	0.03%
2020/08/17	8	55.54	2	55.50	57.00	6	3,336	0.18%
2020/08/14	0	0.00	1	54.30	54.70	-1	3,213	-0.03%
2020/08/13	2	54.05	11	54.27	54.30	-9	3,181	-0.28%
2020/08/12	1	53.60	3	53.33	53.50	-2	3,112	-0.06%
2020/08/11	0	0.00	5	51.72	51.50	-5	3,057	-0.16%
2020/08/10	0	0.00	1	52.20	51.90	-1	3,023	-0.03%
2020/08/07	2	51.35	0	0.00	51.60	2	2,997	0.07%
2020/08/06	2	51.70	9	53.48	53.70	-7	2,945	-0.24%
2020/08/05	11	51.61	0	0.00	51.50	11	2,844	0.39%
2020/08/04	1	51.20	1	51.10	51.20	0	2,873	0.00%
2020/08/03	6	50.56	0	0.00	50.10	6	2,890	0.21%
2020/07/31	0	0.00	4	51.60	51.30	-4	2,899	-0.14%
2020/07/30	1	50.90	0	0.00	50.70	1	2,892	0.03%
2020/07/29	3	51.23	0	0.00	51.40	3	2,908	0.10%
2020/07/28	2	50.90	4	52.58	51.10	-2	2,907	-0.07%
2020/07/24	1	53.00	2	54.25	52.70	-1	2,897	-0.03%
2020/07/23	3	55.20	1	56.00	55.40	2	2,847	0.07%
2020/07/22	3	56.30	4	56.68	56.30	-1	2,817	-0.04%
2020/07/21	3	56.43	3	55.83	56.50	0	2,727	0.00%
2020/07/20	1	52.80	3	53.20	53.50	-2	2,554	-0.08%
2020/07/17	4	51.20	1	52.50	50.60	3	2,475	0.12%
2020/07/16	1	52.30	1	52.20	53.50	0	2,482	0.00%
2020/07/15	16	53.76	2	54.60	53.00	14	2,559	0.55%
2020/07/14	5	55.96	4	55.93	55.30	1	2,559	0.04%
2020/07/13	1	55.80	24	55.03	55.70	-23	2,498	-0.92%
2020/07/10	3	53.50	4	53.80	53.90	-1	2,402	-0.04%
2020/07/09	3	53.47	0	0.00	53.70	3	2,302	0.13%
2020/07/08	2	53.75	12	51.23	53.30	-10	2,217	-0.45%
2020/07/07	2	49.08	9	50.23	49.00	-7	2,049	-0.34%
2020/07/06	2	48.20	5	48.99	49.65	-3	2,006	-0.15%
2020/07/03	14	50.04	16	50.20	50.60	-2	1,985	-0.10%
2020/07/01	2	48.95	7	49.37	48.90	-5	1,941	-0.26%
2020/06/30	0	0.00	3	48.95	49.00	-3	1,921	-0.16%
2020/06/29	0	0.00	1	48.20	48.10	-1	1,900	-0.05%
2020/06/24	1	47.65	1	48.00	48.10	0	1,894	0.00%
2020/06/23	1	48.15	2	48.20	48.00	-1	1,908	-0.05%
2020/06/22	0	0.00	9	48.08	48.00	-9	1,910	-0.47%
2020/06/18	0	0.00	1	47.60	47.80	-1	1,949	-0.05%
2020/06/10	23	46.46	0	0.00	47.00	23	2,175	1.06%
2020/06/09	4	46.51	0	0.00	46.50	4	2,251	0.18%
2020/06/08	2	46.83	100	47.05	46.80	-98	2,309	-4.24%
2020/06/05	0	0.00	4	48.43	48.55	-4	2,298	-0.17%
2020/06/04	5	47.41	5	47.46	47.55	0	2,310	0.00%
2020/06/03	1	47.20	1	47.30	47.40	0	2,368	0.00%
2020/06/02	2	47.60	0	0.00	47.25	2	2,401	0.08%
2020/05/29	0	0.00	2	46.85	47.00	-2	2,535	-0.08%
2020/05/28	5	47.68	3	47.82	46.90	2	2,648	0.08%
2020/05/27	0	0.00	3	47.62	47.75	-3	2,717	-0.11%
2020/05/22	1	46.05	0	0.00	46.10	1	2,820	0.04%
2020/05/21	0	0.00	4	47.50	47.15	-4	2,824	-0.14%
2020/05/19	1	47.15	0	0.00	46.70	1	2,937	0.03%
2020/05/18	7	46.64	4	46.93	46.45	3	2,944	0.10%
2020/05/15	4	47.90	7	48.88	47.55	-3	3,001	-0.10%
2020/05/14	5	48.41	1	48.55	48.05	4	3,098	0.13%
2020/05/13	2	48.80	3	49.35	49.70	-1	3,138	-0.03%
2020/05/12	3	49.17	0	0.00	48.50	3	3,147	0.10%
2020/05/11	35	50.00	3	50.37	49.40	32	3,181	1.01%
2020/05/08	1	48.90	15	49.00	48.90	-14	3,149	-0.44%
2020/05/07	6	48.21	8	48.70	48.05	-2	3,155	-0.06%
2020/05/06	11	47.50	2	47.15	47.10	9	3,133	0.29%
2020/05/05	20	47.26	4	47.93	47.05	16	3,154	0.51%
2020/04/30	0	0.00	32	47.12	46.75	-32	3,201	-1.00%
2020/04/29	1	46.75	3	46.57	46.70	-2	3,237	-0.06%
2020/04/28	4	46.03	2	46.35	45.90	2	3,248	0.06%
2020/04/24	0	0.00	2	45.30	45.00	-2	3,312	-0.06%
2020/04/23	4	45.53	2	45.70	45.30	2	3,348	0.06%
2020/04/21	32	46.65	3	45.50	45.10	29	3,371	0.86%
2020/04/20	11	45.80	5	45.84	47.60	6	3,343	0.18%
2020/04/17	8	45.75	13	46.09	45.90	-5	3,266	-0.15%
2020/04/16	0	0.00	20	45.21	45.05	-20	3,251	-0.62%
2020/04/15	0	0.00	1	45.45	45.30	-1	3,309	-0.03%
2020/04/14	20	45.40	1	45.45	45.60	19	3,358	0.57%
2020/04/13	1	44.55	1	44.50	44.65	0	3,433	0.00%
2020/04/08	24	46.21	0	0.00	46.05	24	3,789	0.63%
2020/04/07	12	44.70	0	0.00	45.55	12	3,776	0.32%
2020/03/26	5	42.30	0	0.00	42.45	5	3,975	0.13%
2020/03/25	20	41.94	0	0.00	42.15	20	3,958	0.51%
2020/03/23	20	36.55	0	0.00	37.70	20	3,888	0.51%
2020/03/20	25	38.33	2	38.45	38.50	23	3,885	0.59%
2020/03/19	19	37.35	0	0.00	35.60	19	3,858	0.49%
2020/03/17	10	41.00	0	0.00	41.00	10	3,789	0.26%
2020/03/16	10	44.00	0	0.00	42.40	10	3,815	0.26%
2020/03/13	21	42.66	1	44.00	44.30	20	3,806	0.53%
2020/03/12	1	46.50	1	45.75	46.90	0	3,729	0.00%
2020/03/11	3	50.60	0	0.00	49.80	3	3,679	0.08%
2020/03/10	0	0.00	3	50.67	51.40	-3	3,683	-0.08%
2020/03/06	3	51.93	10	51.80	52.20	-7	3,593	-0.19%
2020/03/05	2	51.80	0	0.00	51.40	2	3,579	0.06%
2020/03/04	1	50.00	0	0.00	51.80	1	3,644	0.03%
2020/03/03	0	0.00	5	50.84	51.30	-5	3,653	-0.14%
2020/03/02	0	0.00	1	47.95	48.15	-1	3,540	-0.03%
2020/02/27	0	0.00	6	48.27	47.00	-6	3,462	-0.17%
2020/02/26	2	47.50	0	0.00	47.30	2	3,377	0.06%
2020/02/25	2	46.30	2	46.80	47.10	0	3,358	0.00%
2020/02/24	1	46.95	0	0.00	46.90	1	3,344	0.03%
2020/02/21	3	47.03	0	0.00	47.00	3	3,341	0.09%
2020/02/20	0	0.00	8	47.14	47.30	-8	3,318	-0.24%
2020/02/19	0	0.00	1	45.80	45.95	-1	3,249	-0.03%
2020/02/18	0	0.00	2	45.95	45.65	-2	3,287	-0.06%
2020/02/17	5	46.12	0	0.00	45.60	5	3,230	0.15%
2020/02/14	1	43.85	3	45.38	45.20	-2	3,117	-0.06%
2020/02/13	0	0.00	10	43.55	43.55	-10	3,057	-0.33%
2020/02/11	0	0.00	1	42.85	43.10	-1	2,966	-0.03%
2020/02/10	3	41.03	0	0.00	41.70	3	2,947	0.10%
2020/02/07	1	42.50	0	0.00	42.50	1	2,921	0.03%
2020/02/05	1	42.40	0	0.00	42.70	1	2,861	0.03%
2020/02/04	11	42.85	0	0.00	42.90	11	2,834	0.39%
2020/02/03	2	41.20	0	0.00	42.50	2	2,790	0.07%
2020/01/31	2	44.60	0	0.00	44.90	2	2,730	0.07%
2020/01/30	4	46.49	0	0.00	45.90	4	2,698	0.15%
2020/01/17	1	50.00	0	0.00	50.00	1	2,622	0.04%
2020/01/16	1	50.10	0	0.00	50.40	1	2,585	0.04%
2020/01/15	3	50.97	0	0.00	50.60	3	2,574	0.12%
2020/01/14	0	0.00	1	52.10	52.20	-1	2,532	-0.04%
2020/01/13	0	0.00	1	52.40	51.80	-1	2,492	-0.04%
2020/01/10	0	0.00	2	52.05	52.00	-2	2,466	-0.08%
2020/01/08	4	49.85	1	51.00	51.20	3	2,356	0.13%
2020/01/07	1	49.20	1	50.60	50.80	0	2,286	0.00%
2020/01/03	0	0.00	4.2	51.20	51.40	-4.2	2,094	-0.20%
2020/01/02	0	0.00	10	49.50	50.70	-10	2,034	-0.49%
2019/12/31	10	48.05	18	48.15	48.00	-8	1,932	-0.41%
2019/12/30	16	47.89	12	47.55	47.70	4	1,901	0.21%
2019/12/27	6	47.49	5	47.92	48.00	1	1,842	0.05%
2019/12/26	12	47.56	15	48.07	47.00	-3	1,792	-0.17%
2019/12/24	0	0.00	3	46.80	46.95	-3	1,676	-0.18%
2019/12/20	5	45.80	0	0.00	45.80	5	1,636	0.31%
2019/12/13	8	45.77	27	46.01	46.00	-19	1,702	-1.12%
2019/12/12	25	46.98	15	46.86	46.55	10	1,694	0.59%
2019/12/11	12	45.91	22	46.73	46.95	-10	1,671	-0.60%
2019/12/09	2	45.20	4	45.85	45.05	-2	1,616	-0.12%
2019/12/06	4	45.55	0	0.00	45.55	4	1,601	0.25%
2019/12/05	1	45.30	2	46.28	46.40	-1	1,587	-0.06%
2019/12/03	1	45.30	1	46.00	45.65	0	1,605	0.00%
2019/12/02	0	0.00	6	45.34	45.75	-6	1,583	-0.38%
2019/11/29	5	44.93	7	44.89	44.85	-2	1,569	-0.13%
2019/11/28	0	0.00	11	44.93	45.35	-11	1,469	-0.75%
2019/11/25	1	42.15	0	0.00	42.20	1	1,402	0.07%
2019/11/22	2	42.43	0	0.00	42.40	2	1,411	0.14%
2019/11/20	2	42.95	0	0.00	43.00	2	1,431	0.14%
2019/11/19	6	43.77	1	43.75	43.85	5	1,466	0.34%
2019/11/15	0	0.00	8	44.90	44.80	-8	1,494	-0.54%
2019/11/08	0	0.00	5	44.05	43.95	-5	1,529	-0.33%
2019/10/28	0	0.00	18	43.68	43.50	-18	2,414	-0.75%
2019/10/22	7	42.20	0	0.00	42.30	7	2,559	0.27%
2019/10/18	5	41.95	1	42.20	42.20	4	2,691	0.15%
2019/10/17	0	0.00	5	41.55	41.55	-5	2,765	-0.18%
2019/10/08	14	41.32	0	0.00	41.20	14	2,829	0.49%
2019/10/07	1	43.10	0	0.00	42.90	1	2,770	0.04%
2019/10/04	8	43.55	0	0.00	43.70	8	2,803	0.29%
2019/09/27	1	43.50	0	0.00	42.55	1	2,829	0.04%
2019/09/24	2	45.03	2	45.28	44.05	0	2,905	0.00%
2019/09/20	1	43.85	0	0.00	43.70	1	2,870	0.03%
2019/09/18	2	44.45	0	0.00	44.25	2	2,870	0.07%
2019/09/12	0	0.00	9	44.90	45.55	-9	2,903	-0.31%
2019/09/09	6	43.38	1	43.30	43.10	5	2,948	0.17%
2019/09/06	4	43.81	2	43.40	43.85	2	2,960	0.07%
2019/09/05	1	45.10	10	44.80	45.10	-9	2,949	-0.31%
2019/09/04	1	44.20	0	0.00	44.30	1	2,935	0.03%
2019/09/02	0	0.00	2	44.60	44.95	-2	2,959	-0.07%
2019/08/30	0	0.00	3	43.95	43.60	-3	2,943	-0.10%
2019/08/26	1	42.80	2	42.00	42.90	-1	3,010	-0.03%
2019/08/22	2	43.38	1	43.35	43.45	1	3,070	0.03%
2019/08/19	0	0.00	1	42.50	42.50	-1	3,018	-0.03%
2019/08/16	4	41.95	0	0.00	41.90	4	3,024	0.13%
2019/08/15	2	41.88	1	41.70	41.70	1	3,031	0.03%
2019/08/14	1	43.30	0	0.00	42.75	1	3,058	0.03%
2019/08/13	0	0.00	1	42.60	42.60	-1	3,063	-0.03%
2019/08/05	9	41.42	0	0.00	41.15	9	3,210	0.28%
2019/08/02	9	42.25	1	42.25	42.15	8	3,233	0.25%
2019/08/01	4	45.48	0	0.00	44.90	4	3,228	0.12%
2019/07/31	4	47.89	12	48.46	48.50	-8	3,101	-0.26%
2019/07/30	0	0.00	1	46.75	46.75	-1	2,981	-0.03%
2019/07/29	1	45.95	0	0.00	45.55	1	3,047	0.03%
2019/07/26	0	0.00	2	47.50	46.95	-2	3,298	-0.06%
2019/07/24	6	46.44	5	46.65	46.45	1	3,392	0.03%
2019/07/23	17	46.08	31	45.97	46.90	-14	3,335	-0.42%
2019/07/22	6	44.73	2	44.55	44.75	4	3,261	0.12%
2019/07/19	0	0.00	4	44.63	44.75	-4	3,225	-0.12%
2019/07/18	0	0.00	7	43.70	43.15	-7	3,142	-0.22%
2019/07/16	0	0.00	6	42.98	42.45	-6	3,093	-0.19%
2019/07/15	0	0.00	1	42.05	42.15	-1	3,084	-0.03%
2019/07/12	1	42.65	0	0.00	41.90	1	3,099	0.03%
2019/07/11	1	42.35	0	0.00	42.00	1	3,106	0.03%
2019/07/10	1	40.20	2	41.53	42.10	-1	3,119	-0.03%
2019/07/09	3	40.30	5	39.90	40.00	-2	3,085	-0.06%
2019/07/08	1	40.70	0	0.00	40.50	1	3,087	0.03%
2019/07/04	2	40.93	0	0.00	40.80	2	3,099	0.06%
2019/07/03	6	41.33	0	0.00	40.80	6	3,097	0.19%
2019/07/01	0	0.00	0.1	41.50	41.30	-0.1	3,104	0.00%
2019/06/27	0	0.00	1	42.75	42.90	-1	3,112	-0.03%
2019/06/25	1	41.60	0	0.00	41.80	1	3,101	0.03%
2019/06/20	0	0.00	1	42.50	42.40	-1	3,060	-0.03%
2019/06/19	0	0.00	2	41.90	42.20	-2	3,052	-0.07%
2019/06/18	0	0.00	4	41.03	41.00	-4	3,025	-0.13%
2019/06/17	0	0.00	4	40.89	41.05	-4	3,008	-0.13%
2019/06/14	0	0.00	2	40.43	40.45	-2	2,978	-0.07%
2019/06/13	0	0.00	3	40.13	39.70	-3	2,959	-0.10%
2019/06/12	1	39.35	1	39.40	39.45	0	2,930	0.00%
2019/06/10	0	0.00	2	38.00	38.15	-2	2,867	-0.07%
2019/06/06	3	37.30	0.1	37.55	37.40	2.9	2,864	0.10%
2019/06/04	0	0.00	1	38.15	37.95	-1	2,846	-0.04%
2019/05/31	5	38.79	1	38.70	38.65	4	2,836	0.14%
2019/05/30	1	37.90	2	38.28	38.80	-1	2,755	-0.04%
2019/05/29	0	0.00	1	37.35	37.25	-1	2,705	-0.04%
2019/05/28	6	37.22	1	37.70	37.25	5	2,693	0.19%
2019/05/27	8	37.66	3	38.10	37.70	5	2,691	0.19%
2019/05/24	2	38.45	2	38.10	38.10	0	2,690	0.00%
2019/05/23	6	38.82	0	0.00	38.50	6	2,694	0.22%
2019/05/20	0	0.00	1	42.00	40.85	-1	2,880	-0.03%
2019/05/17	5	42.12	0	0.00	41.70	5	2,939	0.17%
2019/05/16	1	44.50	1	44.60	43.65	0	2,886	0.00%
2019/05/13	0	0.00	1	46.95	45.40	-1	2,759	-0.04%
2019/05/10	1	46.50	14	46.00	46.70	-13	2,708	-0.48%
2019/05/09	2	45.80	1	46.95	46.95	1	2,664	0.04%
2019/05/08	0	0.00	1	47.60	47.60	-1	2,606	-0.04%
2019/05/07	3	47.68	6	47.97	46.50	-3	2,506	-0.12%
2019/05/06	2	45.35	1	46.05	45.55	1	2,362	0.04%
2019/05/03	6	44.85	5.1	45.75	45.85	0.9	2,244	0.04%
2019/05/02	5	41.30	10	41.97	43.25	-5	1,987	-0.25%
2019/04/29	0	0.00	1	39.75	39.70	-1	1,854	-0.05%
2019/04/26	1	39.75	0	0.00	39.70	1	1,849	0.05%
2019/04/25	1	40.00	0	0.00	40.30	1	1,826	0.05%
2019/04/24	2	40.08	0	0.00	39.95	2	1,836	0.11%
2019/04/22	3	41.00	0	0.00	40.60	3	1,834	0.16%
2019/04/19	0	0.00	3	40.57	41.15	-3	1,841	-0.16%
2019/04/18	1	40.10	1	40.85	39.95	0	1,826	0.00%
2019/04/15	2	40.10	0	0.00	40.15	2	1,886	0.11%
2019/04/10	13	39.75	0	0.00	39.95	13	1,926	0.67%
2019/04/09	10	39.89	0	0.00	39.70	10	1,908	0.52%
2019/04/08	2	39.90	0	0.00	40.20	2	1,897	0.11%
2019/04/03	1	40.20	0	0.00	40.20	1	1,877	0.05%
2019/04/02	1	40.40	1	40.20	39.70	0	1,852	0.00%
2019/04/01	0	0.00	5	39.15	39.40	-5	1,813	-0.28%
2019/03/27	0	0.00	1	38.75	38.90	-1	1,787	-0.06%
2019/03/25	0	0.00	2	38.20	38.10	-2	1,840	-0.11%
2019/03/21	1	38.70	3	39.00	39.10	-2	1,824	-0.11%
2019/03/13	0	0.00	1	37.75	37.65	-1	1,863	-0.05%
2019/03/11	0	0.00	1	37.55	37.80	-1	1,915	-0.05%
2019/03/08	0	0.00	1	36.90	37.55	-1	2,004	-0.05%
2019/03/07	1	37.10	0	0.00	37.05	1	2,022	0.05%
2019/03/06	1	38.05	5	38.20	38.20	-4	2,050	-0.20%
2019/03/05	10	38.73	1	38.55	38.45	9	2,098	0.43%
2019/03/04	0	0.00	1	38.80	38.65	-1	2,109	-0.05%
2019/02/27	2	37.68	1	38.00	37.90	1	2,101	0.05%
2019/02/26	1	38.45	0	0.00	38.35	1	2,114	0.05%
2019/02/22	2	38.48	0	0.00	38.50	2	2,218	0.09%
2019/02/21	5	39.41	5	39.50	38.75	0	2,223	0.00%
2019/02/20	1.9	39.62	0	0.00	38.30	1.9	2,178	0.09%
2019/02/19	2	38.35	0	0.00	38.50	2	2,193	0.09%
2019/02/18	0	0.00	10	37.93	38.05	-10	2,119	-0.47%
2019/02/14	1	36.15	0	0.00	36.50	1	2,040	0.05%
2019/02/13	1	37.15	0	0.00	37.15	1	2,013	0.05%
2019/02/11	1	36.70	1	37.10	37.15	0	1,980	0.00%
2019/01/29	0	0.00	3	36.75	36.85	-3	1,941	-0.15%
2019/01/28	1	36.10	1	35.95	35.90	0	1,907	0.00%
2019/01/25	1	36.40	1	36.55	36.50	0	1,907	0.00%
2019/01/24	1	37.00	2	36.43	36.20	-1	1,900	-0.05%
2019/01/23	0	0.00	2	36.10	36.60	-2	1,855	-0.11%
2019/01/22	0	0.00	9	35.32	35.65	-9	1,822	-0.49%
2019/01/18	0	0.00	1	34.60	34.60	-1	1,841	-0.05%
2019/01/17	5	34.85	0	0.00	34.70	5	1,865	0.27%
2019/01/16	1	34.85	1	34.75	35.00	0	1,877	0.00%
2019/01/14	1	34.35	0	0.00	34.35	1	1,877	0.05%
2019/01/11	3	34.67	0	0.00	34.40	3	1,894	0.16%
2019/01/10	1	35.60	3	35.20	35.20	-2	1,884	-0.11%
2019/01/09	1	35.85	10	36.00	35.75	-9	1,887	-0.48%
2019/01/08	2	36.00	0	0.00	35.60	2	1,887	0.11%
2019/01/07	6	35.81	3	35.47	35.70	3	1,862	0.16%
2019/01/04	2	35.90	4	35.88	36.00	-2	1,834	-0.11%
2019/01/03	5	34.60	5	35.35	35.00	0	1,852	0.00%
2018/12/28	1	33.80	0	0.00	34.00	1	1,849	0.05%
2018/12/27	0	0.00	1	34.40	33.80	-1	1,879	-0.05%
2018/12/26	2	34.30	0	0.00	33.80	2	1,876	0.11%
2018/12/25	1	33.80	1	34.30	34.20	0	1,877	0.00%
2018/12/24	0	0.00	1	34.90	35.00	-1	1,878	-0.05%
2018/12/22	1	34.55	0	0.00	34.55	1	1,888	0.05%
2018/12/19	0	36.00	0	0.00	35.05	0	1,912	0.00%
2018/12/18	1	35.60	3	35.23	35.40	-2	1,898	-0.11%
2018/12/17	2	34.63	0	0.00	34.75	2	1,854	0.11%
2018/12/12	1	34.85	0	0.00	34.40	1	1,877	0.05%
2018/12/10	1	33.85	0	0.00	34.30	1	1,884	0.05%
2018/12/07	1	35.05	0	0.00	34.80	1	1,881	0.05%
2018/12/06	0	0.00	1	36.60	34.25	-1	1,883	-0.05%
2018/12/05	3	36.72	1	37.15	36.85	2	1,841	0.11%
2018/12/04	0	0.00	2	38.20	37.85	-2	1,886	-0.11%
2018/12/03	12	37.25	6	37.72	37.85	6	1,900	0.32%
2018/11/30	2	36.48	1	36.75	36.60	1	1,865	0.05%
2018/11/29	1	36.50	11	36.34	36.25	-10	1,842	-0.54%
2018/11/28	12	36.17	3	36.48	36.45	9	1,795	0.50%
2018/11/27	2	35.25	0	0.00	35.50	2	1,735	0.12%
2018/11/26	0	0.00	2	34.55	34.60	-2	1,716	-0.12%
2018/11/23	2	34.88	10	34.75	34.65	-8	1,715	-0.47%
2018/11/22	1	36.85	0	0.00	35.35	1	1,694	0.06%
2018/11/21	1	35.90	2	36.10	36.35	-1	1,610	-0.06%
2018/11/20	1	35.00	0	0.00	35.40	1	1,546	0.06%
2018/11/19	0	0.00	1	36.80	35.45	-1	1,518	-0.07%
2018/11/16	1	34.55	2	34.95	35.00	-1	1,433	-0.07%
2018/11/15	0	0.00	1	33.90	33.95	-1	1,356	-0.07%
2018/11/14	0	0.00	1	33.55	33.35	-1	1,352	-0.07%
2018/11/07	1	32.25	0	0.00	32.35	1	1,372	0.07%
2018/11/05	0	0.00	1	32.50	32.10	-1	1,412	-0.07%
2018/11/02	2	32.00	1	32.60	31.75	1	1,459	0.07%
2018/10/30	1	29.40	0	0.00	29.55	1	1,604	0.06%
2018/10/24	1	33.70	1	32.40	32.25	0	1,667	0.00%
2018/10/19	0	0.00	1	33.75	33.75	-1	1,688	-0.06%
2018/10/17	0	0.00	2	32.93	32.95	-2	1,700	-0.12%
2018/10/11	13	29.25	1	29.50	29.50	12	1,676	0.72%
2018/10/08	3	32.67	0	0.00	32.60	3	1,606	0.19%
2018/10/05	2	33.00	0	0.00	33.00	2	1,608	0.12%
2018/10/03	2	34.75	0	0.00	34.30	2	1,573	0.13%
2018/10/02	0	0.00	1	34.80	34.70	-1	1,569	-0.06%
2018/10/01	1	34.50	0	0.00	34.50	1	1,556	0.06%
2018/09/28	8	33.54	0	0.00	33.10	8	1,532	0.52%
2018/09/25	0	0.00	1	34.80	34.85	-1	1,500	-0.07%
2018/09/21	1	34.40	0	0.00	34.20	1	1,501	0.07%
2018/09/19	0	0.00	20	34.50	34.40	-20	1,499	-1.33%
2018/09/18	3	34.03	0	0.00	34.00	3	1,493	0.20%
2018/09/12	3	34.45	2	34.50	34.75	1	1,492	0.07%
2018/09/11	1	34.75	9	34.87	35.60	-8	1,507	-0.53%
2018/09/10	16	35.85	4	34.70	34.50	12	1,524	0.79%
2018/09/07	6	37.20	5	38.07	38.00	1	1,481	0.07%
2018/09/06	10	39.99	0	0.00	39.60	10	1,456	0.69%
2018/08/31	3	41.50	0	0.00	41.50	3	1,462	0.21%
2018/08/30	2	42.28	0	0.00	41.80	2	1,473	0.14%
2018/08/29	0	0.00	1	42.40	42.60	-1	1,472	-0.07%
2018/08/23	1	41.50	0	0.00	41.30	1	1,601	0.06%
2018/08/21	1	40.40	2	41.40	42.00	-1	1,641	-0.06%
2018/08/20	0	0.00	1	41.50	40.90	-1	1,655	-0.06%
2018/08/17	1	41.65	0	0.00	41.75	1	1,662	0.06%
2018/08/16	1	41.10	0	0.00	41.70	1	1,670	0.06%
2018/08/13	1	42.30	0	0.00	42.65	1	1,765	0.06%
2018/08/09	5	44.33	2	44.40	44.35	3	1,779	0.17%
2018/08/08	0	0.00	16	46.60	46.15	-16	1,763	-0.91%
2018/08/03	4	45.28	1	45.30	45.35	3	1,723	0.17%
2018/08/01	0	0.00	1	45.00	44.80	-1	1,841	-0.05%
2018/07/30	3	42.40	0	0.00	42.40	3	1,816	0.17%
2018/07/27	1	42.60	0	0.00	42.40	1	1,853	0.05%
2018/07/26	1	42.80	0	0.00	42.70	1	1,906	0.05%
2018/07/25	2	44.65	1	44.40	43.45	1	1,903	0.05%
2018/07/23	1	44.15	0	0.00	44.25	1	1,902	0.05%
2018/07/19	0	0.00	2	45.25	45.05	-2	1,919	-0.10%
2018/07/11	0	0.00	6	41.95	42.00	-6	1,943	-0.31%
2018/07/05	10	42.50	10	43.00	42.10	0	1,960	0.00%
2018/07/04	10	41.80	21	42.30	42.75	-11	1,945	-0.57%
2018/07/03	13	41.98	2	41.93	41.70	11	1,968	0.56%
2018/07/02	0	0.00	3	43.57	42.80	-3	1,971	-0.15%
2018/06/28	2	41.50	1	41.90	41.60	1	1,973	0.05%
2018/06/26	0	0.00	1	42.20	42.20	-1	1,996	-0.05%
2018/06/25	2	41.98	0	0.00	41.60	2	1,996	0.10%
2018/06/22	1	41.80	0	0.00	42.65	1	1,990	0.05%
2018/06/21	1	42.75	0	0.00	42.70	1	1,985	0.05%
2018/06/20	14	43.09	0	0.00	42.75	14	2,007	0.70%
2018/06/19	4	44.55	0	0.00	44.55	4	1,983	0.20%
2018/06/15	0	0.00	2	46.50	46.40	-2	1,964	-0.10%
2018/06/13	0	0.00	12	45.44	45.80	-12	1,947	-0.62%
2018/06/12	11	44.40	15	44.82	44.50	-4	1,950	-0.21%
2018/06/11	11	44.50	2	44.63	44.50	9	1,981	0.45%
2018/06/08	7	45.86	0	0.00	45.50	7	2,048	0.34%
2018/06/04	5	45.75	10	46.10	46.65	-5	2,044	-0.24%
2018/06/01	25	45.66	19	45.80	46.00	6	2,014	0.30%
2018/05/31	1	44.75	0	0.00	45.10	1	1,973	0.05%
2018/05/30	7	44.25	4	44.24	44.30	3	1,959	0.15%
2018/05/29	3	43.83	1	44.00	43.80	2	1,955	0.10%
2018/05/28	0	0.00	1	44.50	44.80	-1	1,949	-0.05%
2018/05/25	2	44.25	0	0.00	44.30	2	1,957	0.10%
2018/05/24	1	44.80	2	45.20	45.00	-1	1,947	-0.05%
2018/05/23	5	45.00	0	0.00	44.60	5	1,941	0.26%
2018/05/22	2	45.75	11	45.95	45.65	-9	1,928	-0.47%
2018/05/21	0	0.00	2	45.33	45.90	-2	1,897	-0.11%
2018/05/18	1	44.90	7	44.99	45.00	-6	1,863	-0.32%
2018/05/17	2	43.88	0	0.00	44.00	2	1,840	0.11%
2018/05/16	3	44.32	3	44.70	44.10	0	1,844	0.00%
2018/05/15	0	0.00	1	43.70	44.50	-1	1,858	-0.05%
2018/05/14	2	43.00	7	43.40	43.65	-5	1,945	-0.26%
2018/05/11	12	43.41	3	43.93	43.35	9	1,951	0.46%
2018/05/10	3	43.10	5	43.71	43.60	-2	1,905	-0.10%
2018/05/09	1	41.50	0	0.00	41.10	1	1,795	0.06%
2018/05/07	1	40.65	0	0.00	40.15	1	1,806	0.06%
2018/05/04	4	41.03	3	40.65	40.70	1	1,795	0.06%
2018/05/03	2	40.30	0	0.00	39.95	2	1,790	0.11%
2018/04/27	4	38.58	0	0.00	38.55	4	1,996	0.20%
2018/04/26	2	39.25	0	0.00	38.75	2	2,040	0.10%
2018/04/24	0	0.00	1	40.35	40.30	-1	2,174	-0.05%
2018/04/18	1	42.90	2	43.25	42.20	-1	2,383	-0.04%
2018/04/17	1	41.90	0	0.00	41.70	1	2,474	0.04%
2018/04/13	1	43.10	0	0.00	42.75	1	2,592	0.04%
2018/04/12	0	0.00	1	43.45	43.45	-1	2,718	-0.04%
2018/04/09	1	41.85	0	0.00	41.70	1	3,062	0.03%
2018/04/03	2	43.00	0	0.00	42.95	2	3,255	0.06%
2018/03/31	2	43.45	0	0.00	43.45	2	3,765	0.05%
2018/03/29	3	43.08	0	0.00	42.90	3	4,224	0.07%
2018/03/28	1	43.30	0	0.00	43.20	1	4,628	0.02%
2018/03/23	6	43.30	3	43.93	43.50	3	5,274	0.06%
2018/03/21	1	46.00	0	0.00	45.40	1	5,295	0.02%
2018/03/19	3	46.07	0	0.00	45.95	3	5,327	0.06%
2018/03/16	4	47.05	0	0.00	46.65	4	5,316	0.08%
2018/03/15	13	47.20	0	0.00	47.15	13	5,304	0.25%
2018/03/14	0	0.00	1	48.00	48.05	-1	5,282	-0.02%
2018/03/13	2	45.15	1	45.10	45.30	1	5,208	0.02%
2018/03/12	0	0.00	1	45.35	45.50	-1	5,212	-0.02%
2018/03/09	1	44.90	0	0.00	45.10	1	5,300	0.02%
2018/03/08	2	45.28	1	45.50	45.45	1	5,340	0.02%
2018/03/06	1	45.70	0	0.00	45.70	1	5,480	0.02%
2018/03/05	2	46.45	0	0.00	46.00	2	5,591	0.04%
2018/03/02	2	46.88	0	0.00	46.70	2	5,729	0.03%
2018/03/01	2	47.90	0	0.00	47.90	2	5,780	0.03%
2018/02/27	0	0.00	2	49.00	48.80	-2	5,792	-0.03%
2018/02/21	0	0.00	1	47.65	47.35	-1	5,932	-0.02%
2018/02/12	2	45.45	0	0.00	45.75	2	5,920	0.03%
2018/02/09	2	45.85	0	0.00	46.25	2	5,906	0.03%
2018/02/08	1	46.85	0	0.00	46.65	1	5,879	0.02%
2018/02/07	0	0.00	4	47.90	47.50	-4	5,854	-0.07%
2018/02/06	4	46.25	0	0.00	45.45	4	5,802	0.07%
2018/02/05	5	50.60	0	0.00	50.40	5	5,682	0.09%
2018/02/02	1	52.50	5	52.90	52.60	-4	5,639	-0.07%
2018/01/31	0	0.00	13	53.43	53.10	-13	5,662	-0.23%
2018/01/30	7	52.11	0	0.00	52.00	7	5,664	0.12%
2018/01/29	0	0.00	1	51.40	52.50	-1	5,647	-0.02%
2018/01/26	1	51.90	2	52.00	52.00	-1	5,631	-0.02%
2018/01/25	8	50.85	3	51.53	51.50	5	5,601	0.09%
2018/01/24	0	0.00	3	53.30	53.60	-3	5,447	-0.06%
2018/01/23	6	53.73	7	53.97	53.20	-1	5,431	-0.02%
2018/01/22	1	56.50	20	56.50	55.50	-19	5,397	-0.35%
2018/01/19	4	54.10	3	54.27	54.80	1	5,567	0.02%
2018/01/17	4	56.38	1	56.40	56.50	3	5,508	0.05%
2018/01/16	8	57.48	4	58.00	58.50	4	5,500	0.07%
2018/01/15	5	58.08	0	0.00	57.00	5	5,450	0.09%
2018/01/12	3	57.40	4	57.90	58.50	-1	5,404	-0.02%
2018/01/11	7	56.47	0	0.00	56.70	7	5,356	0.13%
2018/01/10	12	59.00	0	0.00	58.60	12	5,262	0.23%
2018/01/09	0	0.00	10	60.60	60.20	-10	5,217	-0.19%
2018/01/08	22	59.99	6	60.30	59.10	16	5,159	0.31%
2018/01/05	30	62.84	30	63.03	62.10	0	5,055	0.00%
2018/01/04	11	62.07	1	62.90	63.50	10	4,963	0.20%
2018/01/03	1	63.30	4	64.05	63.40	-3	4,910	-0.06%
2018/01/02	4	62.88	8.2	63.31	63.90	-4.2	4,777	-0.09%