台虹 (8039)-元大-南投券商分點個股進出

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
52.3
漲跌
▲1.1
漲幅
+2.15%
成交量
1,650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: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－元大-南投券商分點個股進出

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-南投券商分點個股進出
元大-南投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
2024/05/13	6	52.08	0	0.00	52.30	6	1,157	0.52%
2024/05/10	0	0.00	1	50.90	51.20	-1	1,139	-0.09%
2024/05/08	1	53.10	1	54.40	53.30	0	1,092	0.00%
2024/05/07	0	0.00	1	53.00	53.20	-1	1,034	-0.10%
2024/05/06	0	0.00	7	51.34	51.50	-7	969	-0.72%
2024/05/03	0	0.00	1	51.40	50.80	-1	959	-0.10%
2024/05/02	0	0.00	0.1	51.80	51.90	-0.1	947	-0.01%
2024/04/30	0	0.00	11	51.75	51.50	-11	949	-1.16%
2024/04/29	10	52.07	4	52.47	52.50	6	932	0.64%
2024/04/26	1.1	50.49	1	49.85	49.65	0.1	857	0.01%
2024/04/25	0	50.30	2.2	50.64	50.50	-2.2	828	-0.27%
2024/04/24	1	48.00	1	48.10	47.90	0	750	0.00%
2024/04/22	1	47.90	0	0.00	47.55	1	759	0.13%
2024/04/19	0	0.00	3	47.50	47.00	-3	764	-0.39%
2024/04/17	1	48.50	0	0.00	48.75	1	787	0.13%
2024/04/16	0	0.00	2	46.93	47.05	-2	779	-0.26%
2024/04/15	0	0.00	8	48.00	47.90	-8	802	-1.00%
2024/04/12	0	48.10	0	0.00	48.00	0	814	0.00%
2024/04/09	0	48.40	8	48.42	48.00	-8	867	-0.92%
2024/04/08	0	0.00	1	47.15	47.60	-1	864	-0.12%
2024/03/27	1	46.20	0	0.00	46.15	1	1,362	0.07%
2024/03/25	0	46.05	0	46.05	46.05	0	1,353	0.00%
2024/03/22	1	45.75	0	0.00	46.05	1	1,350	0.07%
2024/03/20	0	0.00	0	45.75	45.95	0	1,353	0.00%
2024/03/19	0	0.00	1	45.60	45.60	-1	1,355	-0.07%
2024/03/15	0	45.80	0	45.80	45.75	0	1,354	0.00%
2024/03/14	0	45.85	0	0.00	45.80	0	1,352	0.00%
2024/03/13	0	45.80	0	0.00	45.80	0	1,350	0.00%
2024/03/08	1	45.00	0	0.00	45.00	1	1,343	0.07%
2024/03/07	2	45.63	4	45.75	45.60	-2	1,331	-0.15%
2024/03/05	4	45.59	0	45.80	45.75	4	1,309	0.31%
2024/03/04	12	45.59	3	45.30	45.65	9	1,300	0.69%
2024/03/01	0	45.50	0	0.00	45.30	0	1,288	0.00%
2024/02/27	0	46.00	0	0.00	45.90	0	1,271	0.00%
2024/02/23	1	46.65	0	0.00	46.50	1	1,250	0.08%
2024/02/22	2	46.68	1	46.65	46.70	1	1,239	0.08%
2024/02/21	9	47.86	0	0.00	47.00	9	1,222	0.74%
2024/02/15	1	48.70	4	48.60	48.80	-3	1,142	-0.26%
2024/02/01	1	48.60	0	0.00	47.95	1	1,112	0.09%
2024/01/22	0	0.00	10	48.20	47.90	-10	1,064	-0.94%
2024/01/16	0	0.00	1	48.00	47.70	-1	1,028	-0.10%
2024/01/15	2	47.25	2	47.45	47.85	0	1,022	0.00%
2024/01/12	1	47.00	2	47.05	46.95	-1	1,014	-0.10%
2024/01/11	0	0.00	8	47.47	47.75	-8	1,003	-0.80%
2024/01/09	1	46.80	3	47.00	47.00	-2	975	-0.21%
2024/01/08	1	46.20	0	0.00	46.05	1	941	0.11%
2024/01/05	4	46.70	5	46.80	46.35	-1	922	-0.11%
2024/01/04	1	46.30	3	47.37	46.30	-2	898	-0.22%
2024/01/03	1	47.80	1	48.05	47.90	0	864	0.00%
2024/01/02	1	48.35	0	0.00	48.50	1	849	0.12%
2023/12/29	10	48.97	0	0.00	49.05	10	824	1.22%
2023/12/28	18.1	50.11	7	49.80	49.90	11.1	779	1.42%
2023/12/27	7	49.74	30	50.66	50.80	-23	683	-3.37%
2023/12/26	39	47.83	25	47.35	47.10	14	453	3.08%
2023/12/25	0	0.00	20	44.46	45.00	-20	309	-6.47%
2023/12/14	0	0.00	1	43.10	43.20	-1	288	-0.35%
2023/12/13	0	0.00	2	42.65	42.70	-2	285	-0.70%
2023/12/12	0	0.00	11	42.54	42.55	-11	290	-3.79%
2023/12/04	0	0.00	1	43.30	43.10	-1	319	-0.31%
2023/11/28	2	42.55	0	0.00	42.70	2	342	0.58%
2023/11/03	0	0.00	1	41.80	41.65	-1	423	-0.24%
2023/11/01	1	40.80	0	0.00	41.05	1	418	0.24%
2023/10/18	4	41.66	0	0.00	42.05	4	386	1.03%
2023/09/20	0	0.00	0	43.80	43.30	0	372	0.00%
2023/09/08	0	0.00	0	44.11	44.00	0	350	0.00%
2023/09/05	0	44.05	0	0.00	44.20	0	328	0.00%
2023/09/01	0	0.00	1	44.00	43.75	-1	319	-0.31%
2023/08/24	2	43.98	2	43.00	43.15	0	307	0.00%
2023/08/18	0	0.00	1	42.00	41.80	-1	264	-0.38%
2023/08/04	0	0.00	1	42.00	42.00	-1	223	-0.45%
2023/08/01	0	0.00	1	41.85	42.00	-1	221	-0.45%
2023/07/31	2	42.48	0	0.00	42.05	2	219	0.91%
2023/07/27	0	0.00	1	42.95	42.55	-1	215	-0.47%
2023/07/24	1	41.55	0	0.00	41.70	1	212	0.47%
2023/07/18	0	0.00	1	42.90	42.90	-1	198	-0.50%
2023/07/17	1	41.80	0	0.00	42.15	1	194	0.51%
2023/07/07	1	41.50	0	0.00	41.40	1	192	0.52%
2023/07/06	0	0.00	1	44.00	44.10	-1	187	-0.53%
2023/07/03	1	43.65	0	0.00	43.70	1	171	0.58%
2023/06/21	1	43.55	3	43.70	43.60	-2	167	-1.20%
2023/06/13	1	42.50	0	0.00	42.50	1	159	0.63%
2023/06/09	1	42.50	0	0.00	42.50	1	162	0.62%
2023/06/07	0	0.00	1	42.80	42.75	-1	170	-0.59%
2023/06/06	0	0.00	3	43.25	42.70	-3	173	-1.73%
2023/06/02	1	42.35	0	0.00	42.25	1	172	0.58%
2023/06/01	0	0.00	1	42.40	42.40	-1	172	-0.58%
2023/05/17	0	0.00	1	42.55	42.55	-1	166	-0.60%
2023/05/09	0	41.95	0	0.00	41.70	0	163	0.00%
2023/05/08	0	42.15	0	0.00	41.95	0	162	0.00%
2023/05/02	1	41.60	0	0.00	41.55	1	156	0.64%
2023/04/25	0	0.00	6	41.90	41.95	-6	150	-4.00%
2023/04/21	1	41.85	0	0.00	41.90	1	145	0.69%
2023/04/19	0	0.00	2	42.80	42.70	-2	139	-1.43%
2023/04/18	0	0.00	7	42.67	42.70	-7	136	-5.13%
2023/03/29	1	42.80	0	0.00	42.50	1	137	0.73%
2023/03/27	1	42.95	0	0.00	43.15	1	143	0.70%
2023/03/20	0	42.75	0	0.00	41.75	0	142	0.00%
2023/03/14	0	0.00	1	42.50	42.60	-1	134	-0.74%
2023/03/08	0	0.00	3	43.05	43.85	-3	118	-2.54%
2023/03/06	3	42.60	0	0.00	42.60	3	106	2.80%
2023/03/03	1	42.60	0	0.00	42.55	1	106	0.94%
2023/02/22	1	41.95	0	0.00	42.30	1	108	0.92%
2023/02/20	0	0.00	0	42.00	42.15	0	111	-0.04%
2023/02/08	1	42.10	0	0.00	42.45	1	132	0.76%
2022/12/30	0	0.00	1	41.10	41.20	-1	211	-0.47%
2022/11/03	1	41.00	1	40.95	41.50	0	231	0.00%
2022/10/24	1	38.65	0	0.00	38.55	1	212	0.47%
2022/10/21	1	37.20	0	0.00	36.90	1	211	0.47%
2022/10/20	1	36.90	0	0.00	36.90	1	211	0.47%
2022/10/12	1	38.75	0	0.00	38.65	1	205	0.49%
2022/09/28	1	39.00	0	0.00	38.70	1	242	0.41%
2022/09/27	1	39.65	0	0.00	39.65	1	248	0.40%
2022/09/14	1	41.70	0	0.00	41.75	1	261	0.38%
2022/09/08	1	40.60	0	0.00	41.20	1	259	0.39%
2022/08/29	0	0.00	1	40.85	41.10	-1	255	-0.39%
2022/08/26	1	41.00	0	0.00	41.10	1	252	0.40%
2022/08/25	1	41.15	0	0.00	41.15	1	251	0.40%
2022/08/17	1	41.25	0	0.00	41.40	1	261	0.38%
2022/07/28	1	41.25	0	0.00	41.20	1	276	0.36%
2022/07/21	3	41.00	0	0.00	41.00	3	269	1.11%
2022/07/19	0	0.00	1	43.20	43.20	-1	264	-0.38%
2022/06/02	0	46.90	0	0.00	46.80	0	305	0.01%
2022/05/25	0	0.00	1	46.80	47.20	-1	327	-0.30%
2022/05/16	1	45.20	1	45.50	45.50	0	394	0.00%
2022/05/12	0	0.00	6	44.40	44.60	-6	405	-1.48%
2022/04/25	0	0.00	18	44.00	43.90	-18	434	-4.14%
2022/04/18	0	0.00	1	44.80	44.55	-1	449	-0.22%
2022/04/15	0	0.00	4	45.00	44.95	-4	456	-0.88%
2022/04/13	1	44.35	0	0.00	44.35	1	460	0.22%
2022/03/29	0	0.00	1	44.95	44.90	-1	505	-0.20%
2022/03/28	0	0.00	2	44.80	45.30	-2	503	-0.40%
2022/03/23	0	45.80	2	45.80	45.65	-2	495	-0.40%
2022/03/21	0	0.00	5	44.80	45.25	-5	491	-1.02%
2022/03/18	2	44.38	2	44.50	44.45	0	490	0.00%
2022/03/16	1	43.30	0	0.00	43.50	1	491	0.20%
2022/03/15	1	43.70	5	43.85	43.90	-4	485	-0.82%
2022/03/14	4	43.91	0	0.00	43.90	4	475	0.84%
2022/03/11	3	44.30	0	0.00	44.35	3	470	0.64%
2022/03/08	0	0.00	5	44.77	45.15	-5	461	-1.08%
2022/03/02	1	46.10	0	0.00	46.20	1	471	0.21%
2022/02/25	1	45.70	0	0.00	45.70	1	472	0.21%
2022/02/24	2	46.40	0	0.00	45.75	2	469	0.43%
2022/02/23	2	46.10	0	0.00	46.35	2	461	0.43%
2022/02/21	4	46.88	0	0.00	47.45	4	434	0.92%
2022/02/17	1	46.10	0	0.00	46.30	1	403	0.25%
2022/02/14	1	46.00	0	0.00	46.30	1	391	0.26%
2022/02/11	0	46.95	2	46.75	46.75	-2	391	-0.51%
2022/02/10	0	47.00	0	0.00	46.75	0	397	0.00%
2022/02/09	0	0.00	10	46.80	46.90	-10	421	-2.37%
2022/02/07	0	0.00	7	46.19	46.50	-7	438	-1.60%
2022/01/25	0	0.00	6	46.21	46.15	-6	442	-1.36%
2022/01/19	1	47.05	0	0.00	47.20	1	450	0.22%
2022/01/18	0	0.00	18	47.21	47.20	-18	450	-4.00%
2022/01/17	0	0.00	30	46.53	47.25	-30	446	-6.72%
2022/01/13	1	46.80	1	46.65	46.95	0	464	0.00%
2022/01/10	0	0.00	1	47.00	47.20	-1	466	-0.21%
2022/01/05	0	0.00	10	47.40	46.95	-10	463	-2.16%
2022/01/04	0	0.00	1	47.35	47.15	-1	464	-0.22%
2021/12/30	0	0.00	8	47.60	47.50	-8	455	-1.76%
2021/12/29	0	0.00	6	47.50	47.55	-6	455	-1.32%
2021/12/27	0	0.00	46	46.97	47.20	-46	454	-10.13%
2021/12/24	0	0.00	10	47.08	47.05	-10	462	-2.16%
2021/12/20	1	45.75	0	0.00	45.80	1	470	0.21%
2021/12/17	2	45.80	1	46.10	45.65	1	470	0.21%
2021/12/09	1	46.30	0	0.00	46.15	1	491	0.20%
2021/12/07	1	46.70	0	0.00	46.70	1	490	0.20%
2021/12/06	0	0.00	5	47.33	46.95	-5	489	-1.02%
2021/12/01	1	47.05	0	0.00	47.20	1	501	0.20%
2021/11/29	0	0.00	4	46.66	46.80	-4	510	-0.78%
2021/11/26	0	0.00	3	47.72	47.10	-3	519	-0.58%
2021/11/10	0	0.00	12	45.37	45.45	-12	652	-1.84%
2021/11/08	27	45.13	1	45.20	45.20	26	714	3.64%
2021/11/03	0	0.00	5	47.15	47.20	-5	706	-0.71%
2021/10/29	0	0.00	3	47.70	47.65	-3	754	-0.40%
2021/10/27	0	0.00	1	46.75	47.20	-1	837	-0.12%
2021/10/26	0	0.00	2	47.00	47.10	-2	874	-0.23%
2021/10/21	0	0.00	1	47.35	47.30	-1	980	-0.10%
2021/10/18	0	0.00	2	46.10	46.20	-2	1,080	-0.19%
2021/10/08	1	45.35	0	0.00	45.30	1	1,406	0.07%
2021/10/01	1	45.50	0	0.00	44.95	1	1,620	0.06%
2021/09/30	0	0.00	2	46.28	46.25	-2	1,626	-0.12%
2021/09/28	1	47.10	0	0.00	47.00	1	1,674	0.06%
2021/09/22	1	46.40	0	0.00	46.40	1	1,756	0.06%
2021/09/16	0	0.00	1	47.30	47.00	-1	1,787	-0.06%
2021/09/09	0	0.00	12	47.18	47.20	-12	1,874	-0.64%
2021/09/08	3	46.97	0	0.00	46.70	3	1,901	0.16%
2021/09/07	0	0.00	13	47.55	47.40	-13	1,905	-0.68%
2021/09/06	0	0.00	1	48.25	48.20	-1	1,912	-0.05%
2021/09/03	1	48.95	0	0.00	48.80	1	1,927	0.05%
2021/09/02	1	49.05	0	0.00	49.00	1	1,931	0.05%
2021/09/01	7	49.56	0	0.00	49.60	7	1,928	0.36%
2021/08/31	1	47.70	0	0.00	48.00	1	1,917	0.05%
2021/08/27	1	48.15	0	0.00	48.10	1	1,911	0.05%
2021/08/26	9	48.40	0	0.00	47.95	9	1,917	0.47%
2021/08/20	22	46.65	3	46.60	46.45	19	1,924	0.99%
2021/08/19	16	47.96	0	0.00	47.50	16	1,907	0.84%
2021/08/18	8	47.38	0	0.00	49.00	8	1,895	0.42%
2021/08/17	1	47.75	0	0.00	47.95	1	1,882	0.05%
2021/08/16	2	48.10	0	0.00	49.10	2	1,862	0.11%
2021/08/13	14	50.43	0	0.00	49.20	14	1,846	0.76%
2021/08/12	11	52.50	0	0.00	52.80	11	1,831	0.60%
2021/08/11	15	53.03	0	0.00	53.00	15	1,811	0.83%
2021/08/10	2	53.40	0	0.00	53.70	2	1,811	0.11%
2021/08/09	16	54.76	0	0.00	54.20	16	1,833	0.87%
2021/08/05	10	54.65	0	0.00	54.40	10	1,894	0.53%
2021/08/04	16	54.15	1	54.00	53.90	15	1,925	0.78%
2021/08/03	25	54.17	1	55.00	53.90	24	1,950	1.23%
2021/08/02	12	55.36	0	0.00	55.30	12	1,928	0.62%
2021/07/30	35	56.41	0	0.00	55.60	35	1,922	1.82%
2021/07/29	11	57.04	0	0.00	57.50	11	1,920	0.57%
2021/07/28	17	55.26	1	57.00	57.30	16	1,926	0.83%
2021/07/27	46	57.45	15	57.85	57.50	31	1,949	1.59%
2021/07/26	7	57.84	0	0.00	57.90	7	1,983	0.35%
2021/07/23	15	55.38	0	0.00	55.50	15	1,984	0.76%
2021/07/22	13	54.53	0	0.00	54.80	13	2,010	0.65%
2021/07/20	0	0.00	2	53.60	53.60	-2	2,095	-0.10%
2021/07/19	5	55.52	0	0.00	55.00	5	2,088	0.24%
2021/07/15	4	58.03	9	57.59	56.40	-5	2,098	-0.24%
2021/07/14	4	58.10	9	57.74	58.90	-5	1,918	-0.26%
2021/07/13	0	0.00	1	56.70	55.40	-1	1,794	-0.06%
2021/07/07	4	55.30	0	0.00	55.10	4	1,764	0.23%
2021/07/06	0	0.00	1	55.70	55.10	-1	1,766	-0.06%
2021/07/05	2	54.90	0	0.00	54.70	2	1,772	0.11%
2021/06/29	0	0.00	1	53.50	53.80	-1	1,799	-0.06%
2021/06/23	0	0.00	4	51.53	52.00	-4	1,781	-0.22%
2021/06/22	0	0.00	1	50.80	50.80	-1	1,760	-0.06%
2021/06/21	1	50.10	0	0.00	49.90	1	1,745	0.06%
2021/06/17	0	0.00	4	50.88	51.10	-4	1,749	-0.23%
2021/06/15	2	50.50	3	50.37	50.30	-1	1,739	-0.06%
2021/06/11	0	0.00	2	49.95	49.95	-2	1,738	-0.12%
2021/06/10	0	0.00	1	48.90	49.00	-1	1,736	-0.06%
2021/06/03	3	48.20	1	48.10	48.15	2	1,858	0.11%
2021/06/01	0	0.00	2	49.23	49.25	-2	1,937	-0.10%
2021/05/31	0	0.00	1	48.80	48.70	-1	1,946	-0.05%
2021/05/28	1	47.70	0	0.00	47.50	1	1,945	0.05%
2021/05/25	0	0.00	1	46.55	46.75	-1	2,026	-0.05%
2021/05/24	1	45.25	2	46.03	45.75	-1	2,023	-0.05%
2021/05/21	2	45.85	1	45.60	45.85	1	2,033	0.05%
2021/05/20	3	45.20	0	0.00	45.20	3	2,047	0.15%
2021/05/19	1	45.40	1	46.40	45.50	0	2,050	0.00%
2021/05/17	1	43.50	1	44.20	43.80	0	2,032	0.00%
2021/05/14	1	46.20	1	45.70	46.25	0	2,004	0.00%
2021/05/13	2	46.08	0	0.00	44.85	2	1,988	0.10%
2021/05/12	1	45.20	0	0.00	45.75	1	1,925	0.05%
2021/05/10	3	50.83	0	0.00	50.10	3	1,847	0.16%
2021/05/07	3	50.93	0	0.00	51.00	3	1,824	0.16%
2021/05/05	1	51.10	0	0.00	50.70	1	1,787	0.06%
2021/05/04	0	0.00	1	51.10	51.50	-1	1,751	-0.06%
2021/05/03	2	55.75	0	0.00	53.20	2	1,696	0.12%
2021/04/27	0	0.00	1	56.50	57.00	-1	1,527	-0.07%
2021/04/26	1	56.00	1	56.50	55.80	0	1,482	0.00%
2021/04/22	1	55.30	4	55.55	53.60	-3	1,456	-0.21%
2021/04/20	0	0.00	2	54.70	54.50	-2	1,395	-0.14%
2021/04/15	1	52.50	0	0.00	52.50	1	1,365	0.07%
2021/04/12	1	54.40	0	0.00	53.70	1	1,393	0.07%
2021/04/09	1	54.90	0	0.00	54.50	1	1,376	0.07%
2021/04/08	0	0.00	2	54.80	54.90	-2	1,348	-0.15%
2021/04/07	1	53.20	0	0.00	53.60	1	1,293	0.08%
2021/03/31	1	53.00	0	0.00	53.20	1	1,258	0.08%
2021/03/30	0	0.00	1	51.90	51.90	-1	1,258	-0.08%
2021/03/25	1	52.10	0	0.00	52.00	1	1,247	0.08%
2021/03/22	1	51.80	0	0.00	52.20	1	1,236	0.08%
2021/03/15	1	52.50	0	0.00	52.30	1	1,241	0.08%
2021/03/12	1	52.40	11	52.14	52.40	-10	1,233	-0.81%
2021/03/11	1	50.60	0	0.00	51.00	1	1,220	0.08%
2021/03/05	10	51.30	0	0.00	51.50	10	1,130	0.88%
2021/02/26	1	51.90	0	0.00	52.10	1	1,193	0.08%
2021/02/22	1	53.00	0	0.00	52.90	1	1,248	0.08%
2021/02/05	0	0.00	9	52.00	51.80	-9	1,375	-0.65%
2021/02/04	0	0.00	1	51.70	52.00	-1	1,422	-0.07%
2021/01/28	5	53.76	0	0.00	53.90	5	1,522	0.33%
2021/01/27	0	0.00	3	54.90	55.10	-3	1,550	-0.19%
2021/01/25	1	52.30	1	53.20	53.20	0	1,601	0.00%
2021/01/22	0	0.00	1	53.00	53.10	-1	1,636	-0.06%
2021/01/20	1	52.30	0	0.00	51.80	1	1,626	0.06%
2021/01/18	3	52.80	1	53.20	53.20	2	1,605	0.12%
2021/01/15	1	55.00	1	56.00	54.10	0	1,587	0.00%
2021/01/12	1	54.10	0	0.00	53.80	1	1,553	0.06%
2020/12/31	0	0.00	2	54.40	54.60	-2	1,476	-0.14%
2020/12/29	1	54.20	0	0.00	54.30	1	1,493	0.07%
2020/12/28	1	54.80	0	0.00	54.90	1	1,489	0.07%
2020/12/14	1	54.30	0	0.00	54.60	1	1,506	0.07%
2020/12/09	2	55.40	0	0.00	56.00	2	1,485	0.13%
2020/12/04	1	55.40	0	0.00	55.30	1	1,460	0.07%
2020/12/01	1	55.30	0.5	55.60	55.80	0.5	1,461	0.03%
2020/11/27	0	0.00	10	57.30	56.30	-10	1,440	-0.69%
2020/11/26	0	0.00	2	57.10	57.90	-2	1,393	-0.14%
2020/11/25	1	55.50	0	0.00	55.90	1	1,359	0.07%
2020/11/24	1	56.00	0	0.00	55.20	1	1,323	0.08%
2020/11/23	0	0.00	1	56.80	56.80	-1	1,271	-0.08%
2020/11/19	0	0.00	1	55.50	56.00	-1	1,261	-0.08%
2020/11/18	1	55.30	0	0.00	55.50	1	1,245	0.08%
2020/11/17	1	56.60	0	0.00	55.90	1	1,233	0.08%
2020/11/13	0	0.00	1	54.80	54.90	-1	1,269	-0.08%
2020/11/11	0	0.00	2	55.05	55.30	-2	1,417	-0.14%
2020/11/05	0	0.00	1	54.20	54.10	-1	1,566	-0.06%
2020/11/04	1	53.20	4	53.15	53.40	-3	1,590	-0.19%
2020/11/03	1	52.70	2	51.90	52.70	-1	1,638	-0.06%
2020/10/30	5	51.00	3	50.20	50.10	2	1,731	0.12%
2020/10/28	1	50.40	0	0.00	49.60	1	1,762	0.06%
2020/10/26	0	0.00	0.1	50.30	50.50	-0.1	1,807	-0.01%
2020/10/20	0	0.00	1	50.70	50.40	-1	1,945	-0.05%
2020/10/19	0	0.00	2	50.60	50.50	-2	2,000	-0.10%
2020/10/16	0	0.00	1	49.75	49.75	-1	2,096	-0.05%
2020/10/07	1	50.50	0	0.00	50.80	1	2,624	0.04%
2020/10/06	1	51.20	1	51.10	50.50	0	2,744	0.00%
2020/09/25	2	48.00	1	48.50	48.35	1	3,229	0.03%
2020/09/23	1	50.00	0	0.00	50.10	1	3,308	0.03%
2020/09/18	0	0.00	3	52.20	51.80	-3	3,331	-0.09%
2020/09/17	0	0.00	11	51.99	52.20	-11	3,342	-0.33%
2020/09/11	1	50.80	1	50.80	50.50	0	3,409	0.00%
2020/08/31	5	51.60	6	51.43	51.60	-1	3,522	-0.03%
2020/08/27	1	52.60	3	51.97	51.90	-2	3,533	-0.06%
2020/08/26	0	0.00	5	53.60	53.40	-5	3,529	-0.14%
2020/08/24	7	52.00	1	52.30	52.20	6	3,516	0.17%
2020/08/21	1	51.80	0	0.00	52.00	1	3,520	0.03%
2020/08/20	6	52.00	1	50.20	50.50	5	3,527	0.14%
2020/08/19	12	55.63	10	54.44	53.90	2	3,463	0.06%
2020/08/18	5	54.88	5	56.20	56.70	0	3,414	0.00%
2020/08/17	1	55.00	8	56.06	57.00	-7	3,336	-0.21%
2020/08/14	4	54.38	6	54.50	54.70	-2	3,213	-0.06%
2020/08/13	0	0.00	7	54.04	54.30	-7	3,181	-0.22%
2020/08/11	0	0.00	2	51.65	51.50	-2	3,057	-0.07%
2020/08/10	0	0.00	2	52.05	51.90	-2	3,023	-0.07%
2020/08/07	2	52.00	2	52.30	51.60	0	2,997	0.00%
2020/08/04	0	0.00	7	50.49	51.20	-7	2,873	-0.24%
2020/08/03	4	50.50	0	0.00	50.10	4	2,890	0.14%
2020/07/31	1	51.40	1	52.00	51.30	0	2,899	0.00%
2020/07/30	0	0.00	2	51.05	50.70	-2	2,892	-0.07%
2020/07/28	1	51.50	0	0.00	51.10	1	2,907	0.03%
2020/07/27	0	0.00	1	52.40	52.50	-1	2,887	-0.03%
2020/07/24	6	53.63	2	52.70	52.70	4	2,897	0.14%
2020/07/23	3	54.80	1	55.30	55.40	2	2,847	0.07%
2020/07/22	1	56.50	1	56.90	56.30	0	2,817	0.00%
2020/07/21	42	55.99	40	55.95	56.50	2	2,727	0.07%
2020/07/20	1	52.40	0	0.00	53.50	1	2,554	0.04%
2020/07/17	2	50.60	0	0.00	50.60	2	2,475	0.08%
2020/07/16	0	0.00	1	52.30	53.50	-1	2,482	-0.04%
2020/07/15	0	0.00	3	53.80	53.00	-3	2,559	-0.12%
2020/07/14	0	0.00	1	56.40	55.30	-1	2,559	-0.04%
2020/07/13	3	55.70	1	55.50	55.70	2	2,498	0.08%
2020/07/09	1	53.30	1	53.40	53.70	0	2,302	0.00%
2020/07/08	3	53.57	24	53.73	53.30	-21	2,217	-0.95%
2020/07/07	0	0.00	3	49.87	49.00	-3	2,049	-0.15%
2020/07/06	1	48.90	0	0.00	49.65	1	2,006	0.05%
2020/07/03	23	50.01	2	50.50	50.60	21	1,985	1.06%
2020/07/02	2	49.80	7	49.49	49.75	-5	1,963	-0.25%
2020/06/24	1	47.95	1	47.55	48.10	0	1,894	0.00%
2020/06/15	0	0.00	1	46.10	46.00	-1	2,057	-0.05%
2020/06/12	0	0.00	1	45.90	45.90	-1	2,102	-0.05%
2020/06/08	0	0.00	3	46.85	46.80	-3	2,309	-0.13%
2020/06/05	1	48.55	1	48.55	48.55	0	2,298	0.00%
2020/06/04	1	47.40	0	0.00	47.55	1	2,310	0.04%
2020/06/01	1	47.20	0	0.00	47.45	1	2,446	0.04%
2020/05/28	0	0.00	1	47.20	46.90	-1	2,648	-0.04%
2020/05/26	1	47.15	0	0.00	46.95	1	2,786	0.04%
2020/05/22	2	46.50	0.2	46.10	46.10	1.8	2,820	0.07%
2020/05/20	1	47.05	0	0.00	46.75	1	2,857	0.03%
2020/05/19	3	47.05	0	0.00	46.70	3	2,937	0.10%
2020/05/18	1	47.30	0	0.00	46.45	1	2,944	0.03%
2020/05/12	0	0.00	3	49.10	48.50	-3	3,147	-0.10%
2020/05/11	4	50.03	1	49.75	49.40	3	3,181	0.09%
2020/05/08	0	0.00	7	48.89	48.90	-7	3,149	-0.22%
2020/05/07	7	48.58	1	49.00	48.05	6	3,155	0.19%
2020/05/06	0	0.00	1	47.50	47.10	-1	3,133	-0.03%
2020/05/05	0	0.00	5	47.84	47.05	-5	3,154	-0.16%
2020/04/30	0	0.00	6	47.00	46.75	-6	3,201	-0.19%
2020/04/29	24	46.89	10	46.70	46.70	14	3,237	0.43%
2020/04/22	0	0.00	4	44.60	45.30	-4	3,348	-0.12%
2020/04/21	8	45.36	2	46.73	45.10	6	3,371	0.18%
2020/04/20	1	46.15	7	45.86	47.60	-6	3,343	-0.18%
2020/04/17	11	45.92	1.2	45.84	45.90	9.8	3,266	0.30%
2020/04/08	0	0.00	3	46.07	46.05	-3	3,789	-0.08%
2020/04/07	0	0.00	2	44.65	45.55	-2	3,776	-0.05%
2020/04/06	1	41.90	0	0.00	42.55	1	3,779	0.03%
2020/03/24	0	0.00	2	39.95	40.60	-2	3,911	-0.05%
2020/03/23	1	35.65	1	36.20	37.70	0	3,888	0.00%
2020/03/19	1	35.65	0	0.00	35.60	1	3,858	0.03%
2020/03/18	7	40.95	5	40.10	39.55	2	3,799	0.05%
2020/03/17	2	40.50	1	42.40	41.00	1	3,789	0.03%
2020/03/16	0	0.00	6	44.45	42.40	-6	3,815	-0.16%
2020/03/13	7	43.95	0	0.00	44.30	7	3,806	0.18%
2020/03/12	1	46.20	0	0.00	46.90	1	3,729	0.03%
2020/03/09	2	49.60	0	0.00	49.25	2	3,629	0.06%
2020/03/06	0	0.00	3	52.00	52.20	-3	3,593	-0.08%
2020/03/04	3	51.20	0	0.00	51.80	3	3,644	0.08%
2020/02/27	1	48.50	3	47.62	47.00	-2	3,462	-0.06%
2020/02/25	0	0.00	0	47.10	47.10	0	3,358	0.00%
2020/02/24	0	0.00	2	47.00	46.90	-2	3,344	-0.06%
2020/02/20	0	0.00	3	46.97	47.30	-3	3,318	-0.09%
2020/02/19	2	45.90	0	0.00	45.95	2	3,249	0.06%
2020/02/18	0	0.00	2	46.35	45.65	-2	3,287	-0.06%
2020/02/17	2	45.90	3	46.05	45.60	-1	3,230	-0.03%
2020/02/14	4	45.45	0	0.00	45.20	4	3,117	0.13%
2020/02/13	2	43.88	0	0.00	43.55	2	3,057	0.07%
2020/01/17	1	50.00	400	50.08	50.00	-399	2,622	-15.22%	大賣/鉅額交易
2020/01/15	2	50.90	0	0.00	50.60	2	2,574	0.08%
2020/01/13	3	52.30	4	52.05	51.80	-1	2,492	-0.04%
2020/01/09	1	51.20	1	51.80	51.60	0	2,424	0.00%
2020/01/08	2	51.05	3	51.20	51.20	-1	2,356	-0.04%
2020/01/06	0	0.00	2	52.40	50.50	-2	2,209	-0.09%
2020/01/03	1	50.50	1	52.30	51.40	0	2,094	0.00%
2020/01/02	0	0.00	11	50.65	50.70	-11	2,034	-0.54%
2019/12/31	0	0.00	2	48.20	48.00	-2	1,932	-0.10%
2019/12/27	0	0.00	3	47.65	48.00	-3	1,842	-0.16%
2019/12/26	15	47.73	1	48.25	47.00	14	1,792	0.78%
2019/12/24	1	46.65	0	0.00	46.95	1	1,676	0.06%
2019/12/23	0	0.00	1	46.09	45.65	-1	1,633	-0.06%
2019/12/18	0	0.00	42	46.16	46.00	-42	1,718	-2.44%
2019/12/12	1	47.25	0	0.00	46.55	1	1,694	0.06%
2019/12/11	2	47.05	2	47.00	46.95	0	1,671	0.00%
2019/12/06	1	45.50	0	0.00	45.55	1	1,601	0.06%
2019/12/04	1	45.55	0	0.00	45.30	1	1,579	0.06%
2019/11/29	461	45.80	20	45.08	44.85	441	1,569	28.10%	大買/鉅額交易
2019/11/28	1	45.10	2	44.58	45.35	-1	1,469	-0.07%
2019/11/15	0	0.00	1	44.80	44.80	-1	1,494	-0.07%
2019/11/08	0	0.00	3	43.67	43.95	-3	1,529	-0.20%
2019/11/07	0	0.00	3	43.10	43.55	-3	1,561	-0.19%
2019/11/04	0	0.00	3	44.20	44.20	-3	1,653	-0.18%
2019/10/23	1	42.35	0	0.00	42.40	1	2,505	0.04%
2019/10/22	5	42.33	0	0.00	42.30	5	2,559	0.20%
2019/10/08	2	41.00	0	0.00	41.20	2	2,829	0.07%
2019/09/27	1	42.50	0	0.00	42.55	1	2,829	0.04%
2019/09/23	0	0.00	2	44.90	44.85	-2	2,876	-0.07%
2019/09/20	0	0.00	10	43.78	43.70	-10	2,870	-0.35%
2019/09/12	0	0.00	1	44.40	45.55	-1	2,903	-0.03%
2019/09/09	0	0.00	1	43.25	43.10	-1	2,948	-0.03%
2019/09/06	0	0.00	2	43.55	43.85	-2	2,960	-0.07%
2019/09/05	1	45.10	3	45.10	45.10	-2	2,949	-0.07%
2019/08/30	1	43.90	3	43.90	43.60	-2	2,943	-0.07%
2019/08/27	1	42.70	0	0.00	42.65	1	2,938	0.03%
2019/08/22	7	43.30	2.6	43.53	43.45	4.4	3,070	0.14%
2019/08/21	0	0.00	1	43.00	43.00	-1	3,037	-0.03%
2019/08/20	1	41.90	0	0.00	42.05	1	3,043	0.03%
2019/08/19	8	42.50	0	0.00	42.50	8	3,018	0.27%
2019/08/16	0	0.00	0	41.95	41.90	0	3,024	0.00%
2019/08/14	0	0.00	1	42.90	42.75	-1	3,058	-0.03%
2019/08/02	2	42.20	0	0.00	42.15	2	3,233	0.06%
2019/08/01	5	45.93	2	44.95	44.90	3	3,228	0.09%
2019/07/31	5	48.36	6	48.09	48.50	-1	3,101	-0.03%
2019/07/30	0	0.00	4	47.15	46.75	-4	2,981	-0.13%
2019/07/26	0	0.00	4	46.90	46.95	-4	3,298	-0.12%
2019/07/25	3	46.62	1	47.30	47.10	2	3,429	0.06%
2019/07/24	0	0.00	1	46.65	46.45	-1	3,392	-0.03%
2019/07/23	0	0.00	17	45.72	46.90	-17	3,335	-0.51%
2019/07/22	2	44.40	5	44.65	44.75	-3	3,261	-0.09%
2019/07/19	5	44.51	0	0.00	44.75	5	3,225	0.16%
2019/07/18	4	43.31	8	43.69	43.15	-4	3,142	-0.13%
2019/07/15	9	42.20	0	0.00	42.15	9	3,084	0.29%
2019/07/12	1	42.65	0	0.00	41.90	1	3,099	0.03%
2019/07/11	3	42.00	0	0.00	42.00	3	3,106	0.10%
2019/07/10	0	0.00	5	41.61	42.10	-5	3,119	-0.16%
2019/07/03	0	0.00	10	40.80	40.80	-10	3,097	-0.32%
2019/07/02	1	41.30	0	0.00	41.30	1	3,099	0.03%
2019/06/28	0	0.00	1	42.85	43.20	-1	3,102	-0.03%
2019/06/26	1	42.15	0	0.00	42.00	1	3,100	0.03%
2019/06/25	0	0.00	1	41.70	41.80	-1	3,101	-0.03%
2019/06/21	0	0.00	3	41.90	41.50	-3	3,086	-0.10%
2019/06/17	0	0.00	2	40.70	41.05	-2	3,008	-0.07%
2019/06/14	0	0.00	2	40.38	40.45	-2	2,978	-0.07%
2019/06/13	0	0.00	1	40.15	39.70	-1	2,959	-0.03%
2019/06/12	12	39.45	10	39.53	39.45	2	2,930	0.07%
2019/06/11	12	38.91	2	39.20	39.00	10	2,911	0.34%
2019/06/10	4	37.78	0	0.00	38.15	4	2,867	0.14%
2019/05/31	4	38.94	2	38.90	38.65	2	2,836	0.07%
2019/05/27	1	38.70	0	0.00	37.70	1	2,691	0.04%
2019/05/24	4	38.06	0	0.00	38.10	4	2,690	0.15%
2019/05/23	0	0.00	5	38.80	38.50	-5	2,694	-0.19%
2019/05/22	2	40.25	0	0.00	40.15	2	2,786	0.07%
2019/05/21	1	39.85	0	0.00	40.80	1	2,839	0.04%
2019/05/16	1	44.65	1	44.90	43.65	0	2,886	0.00%
2019/05/14	2	44.65	3	44.97	45.55	-1	2,828	-0.04%
2019/05/10	0	0.00	5	45.85	46.70	-5	2,708	-0.18%
2019/05/09	10	46.95	10	47.60	46.95	0	2,664	0.00%
2019/05/07	3	46.97	9	47.73	46.50	-6	2,506	-0.24%
2019/05/06	0	0.00	5	46.20	45.55	-5	2,362	-0.21%
2019/05/03	9	45.74	7	45.34	45.85	2	2,244	0.09%
2019/05/02	2	42.25	12	42.55	43.25	-10	1,987	-0.50%
2019/04/30	1	39.75	0	0.00	39.70	1	1,855	0.05%
2019/04/29	1	39.70	0	0.00	39.70	1	1,854	0.05%
2019/04/26	2	39.70	4	39.70	39.70	-2	1,849	-0.11%
2019/04/24	0	0.00	1	39.95	39.95	-1	1,836	-0.05%
2019/04/19	0	0.00	1	41.15	41.15	-1	1,841	-0.05%
2019/04/17	0	0.00	1	40.20	40.50	-1	1,826	-0.05%
2019/04/16	0	0.00	2	40.50	40.10	-2	1,845	-0.11%
2019/04/09	1	39.80	0	0.00	39.70	1	1,908	0.05%
2019/04/08	0	0.00	2	40.15	40.20	-2	1,897	-0.11%
2019/04/03	5	39.50	0.1	40.00	40.20	4.9	1,877	0.26%
2019/04/02	0	0.00	1.3	39.93	39.70	-1.3	1,852	-0.07%
2019/04/01	0	0.00	1	39.05	39.40	-1	1,813	-0.06%
2019/03/22	2	39.05	0	0.00	38.80	2	1,837	0.11%
2019/03/21	0	0.00	41	38.81	39.10	-41	1,824	-2.25%
2019/03/20	0	38.80	0	0.00	38.45	0	1,802	0.00%
2019/03/13	0	0.00	1	37.75	37.65	-1	1,863	-0.05%
2019/03/07	1	37.25	2	37.55	37.05	-1	2,022	-0.05%
2019/03/06	1	38.25	0	0.00	38.20	1	2,050	0.05%
2019/03/04	1	37.80	1	38.35	38.65	0	2,109	0.00%
2019/02/27	1	37.75	0	0.00	37.90	1	2,101	0.05%
2019/02/26	1	38.35	0	0.00	38.35	1	2,114	0.05%
2019/02/25	1	38.25	0	0.00	38.50	1	2,184	0.05%
2019/02/22	3	38.50	0	0.00	38.50	3	2,218	0.14%
2019/02/21	16	39.13	12	39.34	38.75	4	2,223	0.18%
2019/02/20	0	0.00	1	38.25	38.30	-1	2,178	-0.05%
2019/02/19	2	38.73	5	38.54	38.50	-3	2,193	-0.14%
2019/02/18	2	38.00	3	38.20	38.05	-1	2,119	-0.05%
2019/02/14	2	36.25	12	36.40	36.50	-10	2,040	-0.49%
2019/02/13	0	0.00	1	37.05	37.15	-1	2,013	-0.05%
2019/02/12	3	37.77	3	37.65	37.55	0	2,001	0.00%
2019/02/11	11	36.90	0	0.00	37.15	11	1,980	0.56%
2019/01/30	5	37.10	13.1	36.96	36.50	-8.1	1,972	-0.41%
2019/01/29	3	36.68	0	0.00	36.85	3	1,941	0.15%
2019/01/28	2	35.85	0	0.00	35.90	2	1,907	0.10%
2019/01/25	0	0.00	4.4	36.60	36.50	-4.4	1,907	-0.23%
2019/01/24	4	36.54	0	0.00	36.20	4	1,900	0.21%
2019/01/23	1	35.75	4	36.03	36.60	-3	1,855	-0.16%
2019/01/22	2	35.58	1	35.45	35.65	1	1,822	0.05%
2019/01/21	1	34.60	0	0.00	34.60	1	1,798	0.06%
2019/01/17	0	0.00	2	34.95	34.70	-2	1,865	-0.11%
2019/01/16	2	34.55	0	0.00	35.00	2	1,877	0.11%
2019/01/15	4	34.35	4	34.75	34.50	0	1,872	0.00%
2019/01/11	1	35.00	0	0.00	34.40	1	1,894	0.05%
2019/01/10	1	35.20	1	35.25	35.20	0	1,884	0.00%
2019/01/09	2	36.00	2	36.00	35.75	0	1,887	0.00%
2019/01/08	0	0.00	2	35.75	35.60	-2	1,887	-0.11%
2019/01/07	42	35.70	1	35.50	35.70	41	1,862	2.20%
2019/01/04	0	0.00	6	34.86	36.00	-6	1,834	-0.33%
2019/01/03	0	0.00	1	35.00	35.00	-1	1,852	-0.05%
2019/01/02	0	0.00	1	34.60	34.45	-1	1,844	-0.05%
2018/12/27	4	34.05	0	0.00	33.80	4	1,879	0.21%
2018/12/25	1	33.95	0	0.00	34.20	1	1,877	0.05%
2018/12/21	2	33.80	1	34.45	34.75	1	1,944	0.05%
2018/12/20	1	34.10	1	33.80	34.10	0	1,934	0.00%
2018/12/19	3	35.35	0	0.00	35.05	3	1,912	0.16%
2018/12/11	1	34.00	0	0.00	34.20	1	1,870	0.05%
2018/12/07	0	0.00	13	34.81	34.80	-13	1,881	-0.69%
2018/12/06	22	34.52	13	34.77	34.25	9	1,883	0.48%
2018/12/05	5	36.85	4	37.08	36.85	1	1,841	0.05%
2018/12/03	0	0.00	3	38.07	37.85	-3	1,900	-0.16%
2018/11/30	2	36.50	0	0.00	36.60	2	1,865	0.11%
2018/11/29	0	0.00	11	36.75	36.25	-11	1,842	-0.60%
2018/11/28	6	36.66	0	0.00	36.45	6	1,795	0.33%
2018/11/27	6	35.53	10	35.55	35.50	-4	1,735	-0.23%
2018/11/26	10	35.30	0	0.00	34.60	10	1,716	0.58%
2018/11/23	0	0.00	3	34.77	34.65	-3	1,715	-0.17%
2018/11/22	13	36.96	13	36.69	35.35	0	1,694	0.00%
2018/11/20	0	0.00	2	35.40	35.40	-2	1,546	-0.13%
2018/11/19	1	35.10	10	36.70	35.45	-9	1,518	-0.59%
2018/11/16	11	34.80	0	0.00	35.00	11	1,433	0.77%
2018/11/14	0	0.00	1	33.55	33.35	-1	1,352	-0.07%
2018/11/09	0.4	32.40	0	0.00	32.55	0.4	1,364	0.03%
2018/11/08	1	32.65	0	0.00	32.20	1	1,373	0.07%
2018/11/07	1	32.50	0	0.00	32.35	1	1,372	0.07%
2018/11/02	10	32.35	0	0.00	31.75	10	1,459	0.69%
2018/10/25	0	0.00	20	30.90	30.10	-20	1,655	-1.21%
2018/10/23	2	32.85	0	0.00	32.70	2	1,662	0.12%
2018/10/22	20	33.80	2	33.70	33.70	18	1,675	1.07%
2018/10/18	0	0.00	20	32.91	33.15	-20	1,696	-1.18%
2018/10/15	0	0.00	2	30.90	31.40	-2	1,686	-0.12%
2018/10/12	22	29.86	0	0.00	30.30	22	1,691	1.30%
2018/10/11	2	29.30	0	0.00	29.50	2	1,676	0.12%
2018/10/05	0	0.00	20	32.70	33.00	-20	1,608	-1.24%
2018/10/03	20	34.90	0	0.00	34.30	20	1,573	1.27%
2018/09/28	10	33.60	0	0.00	33.10	10	1,532	0.65%
2018/09/26	1	34.65	0	0.00	34.65	1	1,498	0.07%
2018/09/20	2	34.10	2	34.35	34.15	0	1,502	0.00%
2018/09/18	3	34.13	0	0.00	34.00	3	1,493	0.20%
2018/09/14	2	35.05	0	0.00	35.70	2	1,486	0.13%
2018/09/10	2	37.00	2	37.00	34.50	0	1,524	0.00%
2018/09/06	3	40.30	0	0.00	39.60	3	1,456	0.21%
2018/08/30	1	42.20	1	42.70	41.80	0	1,473	0.00%
2018/08/29	0	0.00	2	42.60	42.60	-2	1,472	-0.14%
2018/08/22	2	42.00	0	0.00	41.65	2	1,622	0.12%
2018/08/20	2	40.90	0	0.00	40.90	2	1,655	0.12%
2018/08/10	1	44.20	2	44.78	44.00	-1	1,787	-0.06%
2018/08/09	3	44.22	3	44.45	44.35	0	1,779	0.00%
2018/08/06	0	0.00	3	45.10	45.10	-3	1,687	-0.18%
2018/08/01	5	44.75	2	45.00	44.80	3	1,841	0.16%
2018/07/31	0	0.00	3	43.57	44.00	-3	1,807	-0.17%
2018/07/27	0	0.00	1	42.50	42.40	-1	1,853	-0.05%
2018/07/26	7	42.81	0	0.00	42.70	7	1,906	0.37%
2018/07/25	3	45.30	0	0.00	43.45	3	1,903	0.16%
2018/07/24	0	0.00	2	44.80	45.05	-2	1,890	-0.11%
2018/07/23	5	44.56	1	44.30	44.25	4	1,902	0.21%
2018/07/20	7	45.15	2	44.75	44.35	5	1,921	0.26%
2018/07/18	2	45.10	5	45.05	44.80	-3	1,945	-0.15%
2018/07/13	0	0.00	3	43.70	43.80	-3	1,933	-0.16%
2018/07/10	2	42.15	2	42.15	42.00	0	1,945	0.00%
2018/07/06	0	0.00	20	42.07	42.05	-20	1,962	-1.02%
2018/07/05	6	42.75	6	43.25	42.10	0	1,960	0.00%
2018/06/21	5	42.50	0	0.00	42.70	5	1,985	0.25%
2018/06/20	3	42.80	0	0.00	42.75	3	2,007	0.15%
2018/06/04	0	0.00	3	46.30	46.65	-3	2,044	-0.15%
2018/06/01	1	46.15	1	45.00	46.00	0	2,014	0.00%
2018/05/31	1	45.20	4	44.85	45.10	-3	1,973	-0.15%
2018/05/30	1	44.10	1	44.25	44.30	0	1,959	0.00%
2018/05/28	1	44.60	2	44.25	44.80	-1	1,949	-0.05%
2018/05/25	2	44.78	1	44.30	44.30	1	1,957	0.05%
2018/05/23	2	44.83	0	0.00	44.60	2	1,941	0.10%
2018/05/22	0	0.00	1	46.40	45.65	-1	1,928	-0.05%
2018/05/16	3	44.23	7	44.39	44.10	-4	1,844	-0.22%
2018/05/15	1	44.60	3	44.40	44.50	-2	1,858	-0.11%
2018/05/14	1	43.20	1	43.10	43.65	0	1,945	0.00%
2018/05/11	0	0.00	3	43.73	43.35	-3	1,951	-0.15%
2018/05/10	3	43.73	49	43.62	43.60	-46	1,905	-2.41%
2018/05/09	44	41.29	3	41.20	41.10	41	1,795	2.28%
2018/05/07	2	40.60	0	0.00	40.15	2	1,806	0.11%
2018/05/04	0	0.00	1	41.00	40.70	-1	1,795	-0.06%
2018/04/27	1	38.60	0	0.00	38.55	1	1,996	0.05%
2018/04/26	10	39.85	0	0.00	38.75	10	2,040	0.49%
2018/04/24	7	40.50	1	40.80	40.30	6	2,174	0.28%
2018/04/23	1	43.15	0	0.00	42.10	1	2,218	0.05%
2018/04/20	2	42.70	0	0.00	42.90	2	2,282	0.09%
2018/04/18	0	0.00	2	43.45	42.20	-2	2,383	-0.08%
2018/04/17	2	41.60	0	0.00	41.70	2	2,474	0.08%
2018/04/16	0	0.00	2	42.40	42.40	-2	2,523	-0.08%
2018/04/13	0	0.00	1	43.95	42.75	-1	2,592	-0.04%
2018/04/12	0	0.00	1	43.40	43.45	-1	2,718	-0.04%
2018/04/09	8	41.85	0	0.00	41.70	8	3,062	0.26%
2018/04/03	4	43.06	0	0.00	42.95	4	3,255	0.12%
2018/04/02	0	0.00	2	43.90	43.90	-2	3,429	-0.06%
2018/03/29	4	43.10	0	0.00	42.90	4	4,224	0.09%
2018/03/21	2	45.45	0	0.00	45.40	2	5,295	0.04%
2018/03/20	2	45.90	0	0.00	45.75	2	5,295	0.04%
2018/03/16	0	0.00	1	47.20	46.65	-1	5,316	-0.02%
2018/03/15	0	0.00	0.1	47.20	47.15	-0.1	5,304	0.00%
2018/03/08	2	45.08	0	0.00	45.45	2	5,340	0.04%
2018/02/22	0	0.00	5	47.95	47.90	-5	5,921	-0.08%
2018/02/07	5	46.85	0	0.00	47.50	5	5,854	0.09%
2018/02/06	0	0.00	2	45.50	45.45	-2	5,802	-0.03%
2018/02/02	0	0.00	1	52.50	52.60	-1	5,639	-0.02%
2018/01/30	1	52.00	0	0.00	52.00	1	5,664	0.02%
2018/01/26	3	52.20	1	52.30	52.00	2	5,631	0.04%
2018/01/25	2	51.05	0	0.00	51.50	2	5,601	0.04%
2018/01/24	2	53.60	0	0.00	53.60	2	5,447	0.04%
2018/01/23	4	53.45	0	0.00	53.20	4	5,431	0.07%
2018/01/19	0	0.00	1	54.10	54.80	-1	5,567	-0.02%
2018/01/17	1	56.50	0	0.00	56.50	1	5,508	0.02%
2018/01/16	0	0.00	10	56.20	58.50	-10	5,500	-0.18%
2018/01/15	0.2	57.00	0	0.00	57.00	0.2	5,450	0.00%
2018/01/12	0	0.00	5	57.80	58.50	-5	5,404	-0.09%
2018/01/10	2	59.90	0	0.00	58.60	2	5,262	0.04%
2018/01/09	8	60.33	11	59.55	60.20	-3	5,217	-0.06%
2018/01/08	6	59.97	0	0.00	59.10	6	5,159	0.12%
2018/01/04	1	62.70	6	62.60	63.50	-5	4,963	-0.10%
2018/01/03	12	64.40	2	63.95	63.40	10	4,910	0.20%
2018/01/02	0	0.00	10.3	62.64	63.90	-10.3	4,777	-0.22%