台虹 (8039)-永豐金-中和券商分點個股進出

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

台虹

(8039)

可現股當沖

股價
51.2
漲跌
▼1.1
漲幅
-2.10%
成交量
2,229張
產業
上市電子零組件類股▲0.24%
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－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和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
2024/05/07	39	53.05	2.2	52.08	53.20	36.8	1,034	3.56%
2024/05/03	2	50.80	0	0.00	50.80	2	959	0.21%
2024/05/02	1	51.80	0	0.00	51.90	1	947	0.11%
2024/04/29	0	0.00	13	52.12	52.50	-13	932	-1.39%
2024/04/19	1	47.50	0	0.00	47.00	1	764	0.13%
2024/04/09	0.1	48.00	1	48.50	48.00	-0.9	867	-0.10%
2024/03/14	0	0.00	0.1	46.00	45.80	-0.1	1,352	0.00%
2024/03/06	0	0.00	1	46.45	46.55	-1	1,321	-0.08%
2024/02/22	1	46.80	0	0.00	46.70	1	1,239	0.08%
2024/02/21	1	47.25	0	0.00	47.00	1	1,222	0.08%
2024/02/16	0	48.25	0	0.00	48.70	0	1,156	0.00%
2024/01/31	2	48.50	0	0.00	48.25	2	1,104	0.18%
2024/01/26	1	47.60	0	0.00	47.80	1	1,095	0.09%
2024/01/25	0	0.00	2	47.75	47.80	-2	1,095	-0.18%
2024/01/23	0	0.00	5	48.25	48.40	-5	1,078	-0.46%
2024/01/16	0	47.70	0	0.00	47.70	0	1,028	0.00%
2024/01/09	1	46.95	1	47.05	47.00	0	975	0.00%
2024/01/02	0	0.00	5	48.72	48.50	-5	849	-0.59%
2023/12/29	38	49.23	38	49.08	49.05	0	824	0.00%
2023/12/27	1	50.40	9	49.03	50.80	-8	683	-1.17%
2023/12/26	5	47.03	0	0.00	47.10	5	453	1.10%
2023/12/14	0	0.00	0.5	43.25	43.20	-0.5	288	-0.16%
2023/12/12	3	42.70	0	0.00	42.55	3	290	1.03%
2023/12/11	0	0.00	1	42.75	42.65	-1	293	-0.34%
2023/11/15	0.5	42.20	0	0.00	42.15	0.5	397	0.12%
2023/11/10	0	0.00	1	41.60	41.65	-1	404	-0.25%
2023/11/02	1	41.30	0	0.00	41.30	1	422	0.24%
2023/10/17	0	0.00	1	42.65	42.30	-1	378	-0.26%
2023/09/21	1	42.40	0	0.00	42.65	1	379	0.26%
2023/09/15	1	43.90	0	0.00	44.50	1	359	0.28%
2023/09/12	0	0.00	2	44.10	44.15	-2	351	-0.57%
2023/09/01	2	43.60	0	0.00	43.75	2	319	0.63%
2023/08/31	0	0.00	1	43.95	43.80	-1	320	-0.31%
2023/08/23	0	0.00	4	43.40	43.50	-4	294	-1.36%
2023/08/14	0	0.00	1	42.00	42.35	-1	245	-0.41%
2023/08/09	2	42.98	0	0.00	42.70	2	237	0.84%
2023/07/26	0	0.00	3	41.70	42.05	-3	210	-1.43%
2023/07/20	3	42.80	0	0.00	42.55	3	204	1.47%
2023/06/30	0	0.00	1	43.75	43.75	-1	170	-0.59%
2023/06/28	1	43.60	0	0.00	43.65	1	169	0.59%
2023/06/26	10	43.67	0	0.00	43.70	10	167	5.96%
2023/06/21	0	0.00	1	43.50	43.60	-1	167	-0.60%
2023/06/16	0	0.00	1	44.40	44.20	-1	165	-0.60%
2023/06/08	1	42.75	0	0.00	42.65	1	166	0.60%
2023/06/06	4	42.75	0	0.00	42.70	4	173	2.31%
2023/05/24	0	0.00	1	42.50	42.50	-1	167	-0.60%
2023/04/25	0	0.00	1	41.60	41.95	-1	150	-0.67%
2023/04/18	1	42.80	0	0.00	42.70	1	136	0.73%
2023/03/30	1	42.60	0	0.00	42.50	1	136	0.73%
2023/03/28	0	43.20	0	0.00	42.75	0	141	0.00%
2023/03/27	0	0.00	1	43.15	43.15	-1	143	-0.70%
2023/03/20	0	42.20	0	0.00	41.75	0	142	0.00%
2023/03/17	1	41.90	0	0.00	41.85	1	141	0.71%
2022/10/26	0	0.00	3	40.15	40.00	-3	221	-1.35%
2022/10/20	3	37.60	0	0.00	36.90	3	211	1.42%
2022/10/14	0	0.00	5	38.60	38.70	-5	191	-2.61%
2022/10/13	5	37.90	0	0.00	37.85	5	197	2.53%
2022/10/04	0	0.00	1	39.65	39.80	-1	220	-0.45%
2022/09/28	0	0.00	3	38.80	38.70	-3	242	-1.24%
2022/09/26	0	0.00	1	39.70	39.50	-1	252	-0.40%
2022/09/16	4	41.35	0	0.00	41.40	4	257	1.55%
2022/08/30	0	41.10	20	40.90	40.90	-20	259	-7.70%
2022/08/08	0	0.00	3	40.60	40.65	-3	283	-1.06%
2022/05/31	0	0.00	10	47.25	47.30	-10	319	-3.13%
2022/05/20	3	47.40	0	0.00	46.90	3	364	0.82%
2022/05/13	0	44.75	0	0.00	45.10	0	402	0.00%
2022/04/14	0	0.00	10	44.39	44.50	-10	456	-2.19%
2022/04/01	0	0.00	10	44.95	45.15	-10	488	-2.05%
2022/02/23	0	0.00	15	46.05	46.35	-15	461	-3.25%
2022/02/16	0	0.00	8	46.13	46.05	-8	402	-1.99%
2022/02/15	0	0.00	37	46.07	45.95	-37	398	-9.28%
2022/02/11	11	46.61	2	46.70	46.75	9	391	2.30%
2022/02/07	0	0.00	11	46.03	46.50	-11	438	-2.51%
2021/12/24	10	47.10	0	0.00	47.05	10	462	2.16%
2021/12/13	0	0.00	14	46.50	47.15	-14	480	-2.91%
2021/12/10	0	0.00	1	46.00	46.05	-1	488	-0.20%
2021/11/29	0	0.00	2	46.85	46.80	-2	510	-0.39%
2021/11/26	0	0.00	3	48.00	47.10	-3	519	-0.58%
2021/11/24	0	0.00	20	46.14	46.35	-20	515	-3.88%
2021/11/22	0	0.00	0.2	46.30	46.45	-0.2	524	-0.04%
2021/11/19	0	0.00	5	46.20	46.10	-5	531	-0.94%
2021/11/12	5	45.55	0	0.00	45.50	5	611	0.82%
2021/11/11	0	0.00	0.1	45.40	45.25	-0.1	634	-0.02%
2021/11/08	5	45.08	0	0.00	45.20	5	714	0.70%
2021/10/27	0	0.00	0.1	47.15	47.20	-0.1	837	-0.01%
2021/10/21	0	0.00	1	47.20	47.30	-1	980	-0.10%
2021/10/18	0	0.00	1	46.30	46.20	-1	1,080	-0.09%
2021/10/15	1	45.85	0.1	45.90	45.95	0.9	1,096	0.08%
2021/10/08	0	0.00	9	45.35	45.30	-9	1,406	-0.64%
2021/10/04	1	44.35	0	0.00	44.05	1	1,613	0.06%
2021/10/01	0	0.00	1	45.65	44.95	-1	1,620	-0.06%
2021/09/14	0	0.00	10	47.09	47.85	-10	1,833	-0.55%
2021/09/13	2	47.30	1	47.30	47.20	1	1,856	0.05%
2021/09/09	1	47.15	0	0.00	47.20	1	1,874	0.05%
2021/08/25	0	0.00	6	48.43	48.50	-6	1,918	-0.31%
2021/08/24	3	48.00	3	47.65	47.75	0	1,919	0.00%
2021/08/23	5	47.15	0	0.00	47.20	5	1,924	0.26%
2021/08/20	0	0.00	2	46.40	46.45	-2	1,924	-0.10%
2021/08/18	2	47.95	0	0.00	49.00	2	1,895	0.11%
2021/08/16	1	49.25	0	0.00	49.10	1	1,862	0.05%
2021/08/13	10	49.66	0	0.00	49.20	10	1,846	0.54%
2021/08/12	0	0.00	5	52.62	52.80	-5	1,831	-0.27%
2021/08/11	3	53.10	0	0.00	53.00	3	1,811	0.17%
2021/08/10	1	53.20	0	0.00	53.70	1	1,811	0.06%
2021/08/06	2	54.95	0	0.00	55.00	2	1,842	0.11%
2021/08/05	3	54.70	0	0.00	54.40	3	1,894	0.16%
2021/08/04	0	0.00	2	54.50	53.90	-2	1,925	-0.10%
2021/08/03	4	54.05	0	0.00	53.90	4	1,950	0.21%
2021/08/02	2	55.20	0	0.00	55.30	2	1,928	0.10%
2021/07/30	0	0.00	1	57.00	55.60	-1	1,922	-0.05%
2021/07/29	12	57.48	0	0.00	57.50	12	1,920	0.62%
2021/07/28	0	0.00	17	55.20	57.30	-17	1,926	-0.88%
2021/07/26	1	58.00	2	58.45	57.90	-1	1,983	-0.05%
2021/07/23	1	55.50	0	0.00	55.50	1	1,984	0.05%
2021/07/20	1	54.30	0	0.00	53.60	1	2,095	0.05%
2021/07/19	2	55.50	0	0.00	55.00	2	2,088	0.10%
2021/07/16	0	0.00	1	55.80	56.00	-1	2,095	-0.05%
2021/07/15	1	56.70	0	0.00	56.40	1	2,098	0.05%
2021/07/14	0	0.00	5	58.42	58.90	-5	1,918	-0.26%
2021/07/12	0.5	55.90	0	0.00	55.70	0.5	1,770	0.03%
2021/07/09	0	0.00	2	55.70	55.60	-2	1,752	-0.11%
2021/07/07	0	0.00	3	55.37	55.10	-3	1,764	-0.17%
2021/07/05	0	0.00	2	55.10	54.70	-2	1,772	-0.11%
2021/07/01	0	0.00	5	53.90	53.40	-5	1,802	-0.28%
2021/06/30	1	52.90	0	0.00	53.50	1	1,798	0.06%
2021/06/25	1	52.50	0	0.00	52.70	1	1,812	0.06%
2021/06/24	20	52.70	2	52.90	52.40	18	1,811	0.99%
2021/06/23	1	51.70	3	51.87	52.00	-2	1,781	-0.11%
2021/06/22	1	50.60	0	0.00	50.80	1	1,760	0.06%
2021/06/21	3	50.05	0	0.00	49.90	3	1,745	0.17%
2021/06/17	0	0.00	7	51.00	51.10	-7	1,749	-0.40%
2021/06/09	1	48.35	0	0.00	47.90	1	1,739	0.06%
2021/06/08	0	0.00	2	47.93	48.30	-2	1,767	-0.11%
2021/06/07	2	47.58	0	0.00	47.45	2	1,802	0.11%
2021/06/02	1	48.60	0	0.00	48.50	1	1,899	0.05%
2021/06/01	10	49.25	0	0.00	49.25	10	1,937	0.52%
2021/05/28	0	0.00	3	47.50	47.50	-3	1,945	-0.15%
2021/05/25	3	46.43	3	47.23	46.75	0	2,026	0.00%
2021/05/24	2	46.05	0	0.00	45.75	2	2,023	0.10%
2021/05/21	3	45.72	0	0.00	45.85	3	2,033	0.15%
2021/05/20	5	45.20	0	0.00	45.20	5	2,047	0.24%
2021/05/17	1	43.80	0	0.00	43.80	1	2,032	0.05%
2021/05/14	10	46.55	0	0.00	46.25	10	2,004	0.50%
2021/05/13	64	46.04	0	0.00	44.85	64	1,988	3.22%
2021/05/12	15	46.67	0	0.00	45.75	15	1,925	0.78%
2021/05/11	15	49.30	0	0.00	48.15	15	1,886	0.80%
2021/05/07	6	50.90	0	0.00	51.00	6	1,824	0.33%
2021/05/06	3	50.90	0	0.00	50.40	3	1,809	0.17%
2021/05/05	3	51.10	0	0.00	50.70	3	1,787	0.17%
2021/05/04	10	51.70	0	0.00	51.50	10	1,751	0.57%
2021/05/03	5	54.30	1	53.90	53.20	4	1,696	0.24%
2021/04/29	20	58.85	0	0.00	58.00	20	1,640	1.22%
2021/04/27	0	0.00	6	56.42	57.00	-6	1,527	-0.39%
2021/04/26	0	0.00	6	56.20	55.80	-6	1,482	-0.40%
2021/04/23	0	0.00	0.1	54.70	54.90	-0.1	1,435	-0.01%
2021/04/21	0	0.00	2	55.20	55.20	-2	1,430	-0.14%
2021/04/20	1	54.60	2	55.10	54.50	-1	1,395	-0.07%
2021/04/16	3	52.83	0	0.00	53.00	3	1,362	0.22%
2021/04/07	0	0.00	1	53.80	53.60	-1	1,293	-0.08%
2021/04/01	0	0.00	5	53.40	53.20	-5	1,258	-0.40%
2021/03/31	1	53.40	0	0.00	53.20	1	1,258	0.08%
2021/03/25	0	0.00	6	52.10	52.00	-6	1,247	-0.48%
2021/03/24	2	52.55	0	0.00	52.20	2	1,248	0.16%
2021/03/23	3	52.47	2	52.40	52.60	1	1,242	0.08%
2021/03/22	3	51.83	0	0.00	52.20	3	1,236	0.24%
2021/03/12	1	51.30	32	52.47	52.40	-31	1,233	-2.51%
2021/03/11	1	50.40	0	0.00	51.00	1	1,220	0.08%
2021/03/09	4	50.18	2	49.98	50.40	2	1,179	0.17%
2021/03/08	1	50.90	4	51.15	51.00	-3	1,154	-0.26%
2021/03/05	22	51.75	0	0.00	51.50	22	1,130	1.95%
2021/03/04	11	51.91	1	52.50	52.50	10	1,108	0.90%
2021/03/03	1	52.10	3	52.17	52.50	-2	1,144	-0.17%
2021/03/02	2	51.90	2	51.70	51.80	0	1,178	0.00%
2021/02/26	4	52.00	50	51.80	52.10	-46	1,193	-3.85%
2021/02/25	2	53.20	0	0.00	52.90	2	1,242	0.16%
2021/02/24	0	0.00	26	52.87	53.30	-26	1,217	-2.13%
2021/02/23	0	0.00	0	52.80	52.90	0	1,231	0.00%
2021/02/22	0	0.00	0.3	53.00	52.90	-0.3	1,248	-0.03%
2021/02/19	1	52.30	15	52.90	52.60	-14	1,266	-1.11%
2021/01/27	2	54.65	7	54.91	55.10	-5	1,550	-0.32%
2021/01/22	0	0.00	3	53.00	53.10	-3	1,636	-0.18%
2021/01/21	3	51.80	0	0.00	51.60	3	1,624	0.18%
2021/01/15	10	56.00	0	0.00	54.10	10	1,587	0.63%
2021/01/12	1	53.90	44	53.82	53.80	-43	1,553	-2.77%
2021/01/07	0	0.00	2	56.20	55.60	-2	1,538	-0.13%
2021/01/06	0	0.00	2	55.25	55.10	-2	1,514	-0.13%
2021/01/05	2	54.60	5	54.30	54.50	-3	1,484	-0.20%
2020/12/31	0	0.00	20	54.40	54.60	-20	1,476	-1.36%
2020/12/25	0	0.00	0	54.90	54.90	0	1,488	0.00%
2020/12/23	0	0.00	0.3	53.30	53.80	-0.3	1,443	-0.02%
2020/12/11	1	53.50	0	0.00	54.20	1	1,508	0.07%
2020/12/10	21	55.38	1	55.40	55.20	20	1,498	1.33%
2020/12/09	1	55.70	15	55.57	56.00	-14	1,485	-0.94%
2020/12/04	3	55.67	0	0.00	55.30	3	1,460	0.21%
2020/12/03	8	55.64	0	0.00	55.50	8	1,452	0.55%
2020/11/30	6	55.88	2	55.90	55.30	4	1,454	0.27%
2020/11/27	4	57.60	2	56.90	56.30	2	1,440	0.14%
2020/11/26	0	0.00	5	57.26	57.90	-5	1,393	-0.36%
2020/11/25	1	56.00	4	56.05	55.90	-3	1,359	-0.22%
2020/11/23	1	56.80	0	0.00	56.80	1	1,271	0.08%
2020/11/20	5	56.72	6	56.75	56.50	-1	1,278	-0.08%
2020/11/17	9	56.22	0	0.00	55.90	9	1,233	0.73%
2020/11/16	3	55.80	3	55.60	56.40	0	1,285	0.00%
2020/11/13	2	54.00	2	54.40	54.90	0	1,269	0.00%
2020/11/11	0	0.00	3	54.40	55.30	-3	1,417	-0.21%
2020/11/06	10	53.60	0	0.00	54.10	10	1,532	0.65%
2020/11/04	0	0.00	5	53.10	53.40	-5	1,590	-0.31%
2020/11/03	45	52.19	3	52.27	52.70	42	1,638	2.56%
2020/11/02	50	51.31	2	50.90	51.50	48	1,731	2.77%
2020/10/30	0	0.00	5	51.04	50.10	-5	1,731	-0.29%
2020/10/29	2	48.95	5	49.15	49.40	-3	1,718	-0.17%
2020/10/28	2	50.50	0	0.00	49.60	2	1,762	0.11%
2020/10/27	3	50.40	0	0.00	50.40	3	1,783	0.17%
2020/10/26	0	0.00	1	50.50	50.50	-1	1,807	-0.06%
2020/10/21	0	0.00	3	50.53	50.40	-3	1,883	-0.16%
2020/10/20	0	0.00	1	50.40	50.40	-1	1,945	-0.05%
2020/10/19	4	50.30	2	50.30	50.50	2	2,000	0.10%
2020/10/16	0	0.00	5.6	49.98	49.75	-5.6	2,096	-0.27%
2020/10/12	1	50.60	2	51.00	50.90	-1	2,487	-0.04%
2020/10/08	0	0.00	4	50.90	51.00	-4	2,550	-0.16%
2020/10/06	0	0.00	1	50.70	50.50	-1	2,744	-0.04%
2020/09/25	1	48.25	0	0.00	48.35	1	3,229	0.03%
2020/09/24	1	49.45	2	49.70	49.25	-1	3,290	-0.03%
2020/09/23	1	49.75	0	0.00	50.10	1	3,308	0.03%
2020/09/22	9	50.26	0	0.00	50.10	9	3,321	0.27%
2020/09/18	2	52.05	0	0.00	51.80	2	3,331	0.06%
2020/09/17	0	52.20	0	0.00	52.20	0	3,342	0.00%
2020/09/16	0	51.30	3	51.50	51.30	-3	3,348	-0.09%
2020/09/15	0	0.00	2	51.50	51.80	-2	3,358	-0.06%
2020/09/11	5	50.78	0	0.00	50.50	5	3,409	0.15%
2020/09/10	0	0.00	8	51.24	51.20	-8	3,408	-0.23%
2020/09/09	0	0.00	4	50.85	51.90	-4	3,406	-0.12%
2020/09/08	0	0.00	2	50.90	50.90	-2	3,408	-0.06%
2020/09/07	5	50.28	0	0.00	50.20	5	3,419	0.15%
2020/09/04	4	50.90	0	0.00	51.40	4	3,410	0.12%
2020/09/03	2	52.40	0	0.00	52.00	2	3,417	0.06%
2020/09/01	2	51.40	0	0.00	51.40	2	3,474	0.06%
2020/08/31	2	51.60	2	51.70	51.60	0	3,522	0.00%
2020/08/28	3	51.77	1	52.20	52.10	2	3,522	0.06%
2020/08/27	5	52.54	4	52.00	51.90	1	3,533	0.03%
2020/08/25	0	0.00	1	52.20	52.10	-1	3,516	-0.03%
2020/08/24	2	51.70	0	0.00	52.20	2	3,516	0.06%
2020/08/21	4	51.63	0	0.00	52.00	4	3,520	0.11%
2020/08/20	14	50.64	2	50.60	50.50	12	3,527	0.34%
2020/08/19	7	55.27	2	54.60	53.90	5	3,463	0.14%
2020/08/18	5	55.58	3	56.60	56.70	2	3,414	0.06%
2020/08/17	3	55.70	4	56.53	57.00	-1	3,336	-0.03%
2020/08/14	2	54.10	0	0.00	54.70	2	3,213	0.06%
2020/08/13	2	53.35	4	54.10	54.30	-2	3,181	-0.06%
2020/08/12	1	53.50	8	53.28	53.50	-7	3,112	-0.22%
2020/08/11	0	0.00	9	51.73	51.50	-9	3,057	-0.29%
2020/08/10	2	52.20	0	0.00	51.90	2	3,023	0.07%
2020/08/07	13	51.80	7	51.76	51.60	6	2,997	0.20%
2020/08/06	3	52.40	9	53.97	53.70	-6	2,945	-0.20%
2020/08/05	2	51.50	0	0.00	51.50	2	2,844	0.07%
2020/08/04	0	0.00	2	50.90	51.20	-2	2,873	-0.07%
2020/08/03	3	50.40	1	50.50	50.10	2	2,890	0.07%
2020/07/30	2	50.90	0	0.00	50.70	2	2,892	0.07%
2020/07/28	9	51.39	0	0.00	51.10	9	2,907	0.31%
2020/07/27	7	52.96	3	52.57	52.50	4	2,887	0.14%
2020/07/24	5	53.36	0	0.00	52.70	5	2,897	0.17%
2020/07/23	1	54.80	0	0.00	55.40	1	2,847	0.04%
2020/07/22	3	56.60	7	56.86	56.30	-4	2,817	-0.14%
2020/07/21	5	54.90	5	56.24	56.50	0	2,727	0.00%
2020/07/20	0	0.00	1	53.50	53.50	-1	2,554	-0.04%
2020/07/17	6	52.07	0	0.00	50.60	6	2,475	0.24%
2020/07/16	4	53.13	2	52.20	53.50	2	2,482	0.08%
2020/07/15	0	0.00	3	54.07	53.00	-3	2,559	-0.12%
2020/07/14	6	54.88	9	55.44	55.30	-3	2,559	-0.12%
2020/07/13	0	0.00	4	55.65	55.70	-4	2,498	-0.16%
2020/07/10	2	52.20	6	53.80	53.90	-4	2,402	-0.17%
2020/07/08	17	52.16	18	51.31	53.30	-1	2,217	-0.05%
2020/07/07	3	49.87	11	49.70	49.00	-8	2,049	-0.39%
2020/07/03	2	50.20	3	50.40	50.60	-1	1,985	-0.05%
2020/07/02	2	49.65	0	0.00	49.75	2	1,963	0.10%
2020/06/30	0	0.00	5	48.70	49.00	-5	1,921	-0.26%
2020/06/29	6	47.33	4	47.80	48.10	2	1,900	0.11%
2020/06/23	1	48.00	1	48.00	48.00	0	1,908	0.00%
2020/06/22	3	48.05	10	48.00	48.00	-7	1,910	-0.37%
2020/06/16	0	0.00	3	46.67	46.70	-3	1,980	-0.15%
2020/06/15	1	46.00	0	0.00	46.00	1	2,057	0.05%
2020/06/12	2	45.20	0	0.00	45.90	2	2,102	0.10%
2020/06/10	0	0.00	8	46.39	47.00	-8	2,175	-0.37%
2020/06/09	6	46.62	2	46.80	46.50	4	2,251	0.18%
2020/06/08	3	47.50	0	0.00	46.80	3	2,309	0.13%
2020/06/05	10	48.64	16	48.43	48.55	-6	2,298	-0.26%
2020/06/04	1	47.45	0	0.00	47.55	1	2,310	0.04%
2020/06/02	1	47.40	0	0.00	47.25	1	2,401	0.04%
2020/05/28	0	0.00	1	47.05	46.90	-1	2,648	-0.04%
2020/05/27	7	47.26	0	0.00	47.75	7	2,717	0.26%
2020/05/26	6	46.98	0	0.00	46.95	6	2,786	0.22%
2020/05/22	2	46.40	0	0.00	46.10	2	2,820	0.07%
2020/05/21	1	47.10	0	0.00	47.15	1	2,824	0.04%
2020/05/20	1	46.95	20	47.00	46.75	-19	2,857	-0.66%
2020/05/19	0	0.00	4	46.98	46.70	-4	2,937	-0.14%
2020/05/18	4	46.94	1	47.30	46.45	3	2,944	0.10%
2020/05/15	2	47.53	0	0.00	47.55	2	3,001	0.07%
2020/05/14	5	48.26	0	0.00	48.05	5	3,098	0.16%
2020/05/13	2	48.58	0	0.00	49.70	2	3,138	0.06%
2020/05/12	2	48.80	0	0.00	48.50	2	3,147	0.06%
2020/05/11	6	49.98	6	49.97	49.40	0	3,181	0.00%
2020/05/08	4	49.18	9	48.94	48.90	-5	3,149	-0.16%
2020/05/07	8	48.46	8	48.71	48.05	0	3,155	0.00%
2020/05/06	2	47.33	0	0.00	47.10	2	3,133	0.06%
2020/05/05	6	47.52	9	47.90	47.05	-3	3,154	-0.10%
2020/05/04	2	46.43	0	0.00	46.45	2	3,166	0.06%
2020/04/30	3	46.93	0	0.00	46.75	3	3,201	0.09%
2020/04/29	14	46.93	9	46.98	46.70	5	3,237	0.15%
2020/04/28	8	45.89	5	45.90	45.90	3	3,248	0.09%
2020/04/24	9	45.01	1	45.05	45.00	8	3,312	0.24%
2020/04/23	4	45.48	6	45.46	45.30	-2	3,348	-0.06%
2020/04/22	5	44.91	6	44.22	45.30	-1	3,348	-0.03%
2020/04/21	4	45.85	1	45.10	45.10	3	3,371	0.09%
2020/04/20	1	47.10	0	0.00	47.60	1	3,343	0.03%
2020/04/16	4	44.86	11	44.90	45.05	-7	3,251	-0.22%
2020/04/15	1	45.30	0	0.00	45.30	1	3,309	0.03%
2020/04/13	1	44.60	0	0.00	44.65	1	3,433	0.03%
2020/04/09	3	45.38	0	0.00	45.30	3	3,689	0.08%
2020/04/08	4	46.24	4	46.28	46.05	0	3,789	0.00%
2020/04/07	3	44.55	6	44.84	45.55	-3	3,776	-0.08%
2020/03/27	1	42.10	0	0.00	41.55	1	4,000	0.02%
2020/03/26	2	41.85	0	0.00	42.45	2	3,975	0.05%
2020/03/25	8	42.26	8	42.40	42.15	0	3,958	0.00%
2020/03/24	10	40.08	14	39.94	40.60	-4	3,911	-0.10%
2020/03/23	1	36.00	0	0.00	37.70	1	3,888	0.03%
2020/03/20	8	38.33	0	0.00	38.50	8	3,885	0.21%
2020/03/19	1	35.65	0	0.00	35.60	1	3,858	0.03%
2020/03/18	1	41.00	0	0.00	39.55	1	3,799	0.03%
2020/03/16	0	0.00	6	43.32	42.40	-6	3,815	-0.16%
2020/03/13	5	44.50	0	0.00	44.30	5	3,806	0.13%
2020/03/12	1	46.00	0	0.00	46.90	1	3,729	0.03%
2020/03/11	1	49.75	0	0.00	49.80	1	3,679	0.03%
2020/03/10	0	0.00	3	49.25	51.40	-3	3,683	-0.08%
2020/03/09	3	50.70	0	0.00	49.25	3	3,629	0.08%
2020/03/04	1	50.20	4	51.38	51.80	-3	3,644	-0.08%
2020/03/03	2	50.20	2	50.65	51.30	0	3,653	0.00%
2020/03/02	0	0.00	3	48.10	48.15	-3	3,540	-0.08%
2020/02/27	1	46.80	3	48.50	47.00	-2	3,462	-0.06%
2020/02/26	2	47.43	4	47.70	47.30	-2	3,377	-0.06%
2020/02/24	3	47.02	0	0.00	46.90	3	3,344	0.09%
2020/02/21	2	47.03	2	47.05	47.00	0	3,341	0.00%
2020/02/20	6	46.78	15	46.72	47.30	-9	3,318	-0.27%
2020/02/18	10	45.91	11	46.16	45.65	-1	3,287	-0.03%
2020/02/17	7	45.88	0	0.00	45.60	7	3,230	0.22%
2020/02/14	6	45.38	10	44.88	45.20	-4	3,117	-0.13%
2020/02/13	3	43.90	0	0.00	43.55	3	3,057	0.10%
2020/02/12	1	43.70	1	43.95	44.10	0	3,025	0.00%
2020/02/10	0	0.00	2	41.50	41.70	-2	2,947	-0.07%
2020/02/06	22	43.08	20	42.60	43.15	2	2,889	0.07%
2020/02/05	2	42.40	0	0.00	42.70	2	2,861	0.07%
2020/02/04	6	43.06	0	0.00	42.90	6	2,834	0.21%
2020/02/03	1	41.00	0	0.00	42.50	1	2,790	0.04%
2020/01/31	0	0.00	2	45.25	44.90	-2	2,730	-0.07%
2020/01/30	2	45.95	0	0.00	45.90	2	2,698	0.07%
2020/01/17	0	0.00	1	50.00	50.00	-1	2,622	-0.04%
2020/01/16	1	50.60	0	0.00	50.40	1	2,585	0.04%
2020/01/14	0	0.00	30	51.85	52.20	-30	2,532	-1.18%
2020/01/13	1	51.70	0	0.00	51.80	1	2,492	0.04%
2020/01/10	20	51.60	2	52.00	52.00	18	2,466	0.73%
2020/01/08	1	50.80	2	50.20	51.20	-1	2,356	-0.04%
2020/01/07	0	0.00	1	50.20	50.80	-1	2,286	-0.04%
2020/01/06	4	50.90	1	49.90	50.50	3	2,209	0.14%
2020/01/03	4.4	50.73	3	50.23	51.40	1.4	2,094	0.07%
2020/01/02	3	48.57	3	50.33	50.70	0	2,034	0.00%
2019/12/26	30	48.00	10	47.41	47.00	20	1,792	1.12%
2019/12/25	0	0.00	10	47.58	46.70	-10	1,691	-0.59%
2019/12/24	0	0.00	2	46.90	46.95	-2	1,676	-0.12%
2019/12/17	2	46.10	1	46.65	45.95	1	1,727	0.06%
2019/12/16	1	46.70	0	0.00	46.35	1	1,714	0.06%
2019/12/12	5	46.96	2	46.70	46.55	3	1,694	0.18%
2019/12/11	0	0.00	1	47.15	46.95	-1	1,671	-0.06%
2019/12/10	0	0.00	1	45.95	45.50	-1	1,655	-0.06%
2019/12/05	1	45.15	8	46.13	46.40	-7	1,587	-0.44%
2019/12/04	1	45.45	0	0.00	45.30	1	1,579	0.06%
2019/12/03	3	45.32	4	45.80	45.65	-1	1,605	-0.06%
2019/12/02	8	44.61	10	45.25	45.75	-2	1,583	-0.13%
2019/11/29	7	45.46	4	45.11	44.85	3	1,569	0.19%
2019/11/28	2	45.13	17	44.45	45.35	-15	1,469	-1.02%
2019/11/27	1	42.75	1	42.95	42.90	0	1,387	0.00%
2019/11/25	5	42.34	0	0.00	42.20	5	1,402	0.36%
2019/11/22	3	42.55	0	0.00	42.40	3	1,411	0.21%
2019/11/21	1	42.65	0	0.00	42.90	1	1,426	0.07%
2019/11/20	2	43.00	0	0.00	43.00	2	1,431	0.14%
2019/11/19	4	43.80	0	0.00	43.85	4	1,466	0.27%
2019/11/18	3	44.35	0	0.00	44.35	3	1,466	0.20%
2019/11/15	2	44.48	3	44.50	44.80	-1	1,494	-0.07%
2019/11/14	3	43.75	7	44.15	43.75	-4	1,470	-0.27%
2019/11/13	1	44.05	0	0.00	43.95	1	1,466	0.07%
2019/11/12	1	43.25	0	0.00	44.10	1	1,487	0.07%
2019/11/06	2	43.13	21	42.73	43.30	-19	1,590	-1.19%
2019/11/05	2	43.80	5	43.80	43.75	-3	1,606	-0.19%
2019/11/01	1	44.05	4	43.60	44.20	-3	1,706	-0.18%
2019/10/29	0	0.00	14	43.97	43.25	-14	2,322	-0.60%
2019/10/28	0	0.00	1	43.80	43.50	-1	2,414	-0.04%
2019/10/24	1	42.95	0	0.00	43.15	1	2,474	0.04%
2019/10/23	2	42.35	0	0.00	42.40	2	2,505	0.08%
2019/10/22	0	0.00	1	42.40	42.30	-1	2,559	-0.04%
2019/10/21	4	42.03	0	0.00	42.05	4	2,655	0.15%
2019/10/18	0	0.00	2	41.80	42.20	-2	2,691	-0.07%
2019/10/17	0	0.00	6	41.73	41.55	-6	2,765	-0.22%
2019/10/16	0	0.00	4	41.45	41.45	-4	2,816	-0.14%
2019/10/14	1	41.70	0	0.00	41.10	1	2,845	0.04%
2019/10/08	3	40.87	0	0.00	41.20	3	2,829	0.11%
2019/10/07	1	43.00	0	0.00	42.90	1	2,770	0.04%
2019/10/04	0.2	43.70	0	0.00	43.70	0.2	2,803	0.01%
2019/10/02	1	43.35	25	42.92	43.35	-24	2,820	-0.85%
2019/10/01	6	42.93	0	0.00	42.85	6	2,816	0.21%
2019/09/27	2	42.73	0	0.00	42.55	2	2,829	0.07%
2019/09/26	1	43.80	0	0.00	44.00	1	2,823	0.04%
2019/09/25	1	43.80	0	0.00	43.80	1	2,848	0.04%
2019/09/24	3	44.55	5	44.33	44.05	-2	2,905	-0.07%
2019/09/20	2	44.03	0	0.00	43.70	2	2,870	0.07%
2019/09/19	1	44.30	0	0.00	44.30	1	2,860	0.03%
2019/09/18	1	44.50	0	0.00	44.25	1	2,870	0.03%
2019/09/17	1	44.80	17	44.96	44.70	-16	2,876	-0.56%
2019/09/16	22	45.07	0	0.00	45.30	22	2,895	0.76%
2019/09/12	0	0.00	1	45.35	45.55	-1	2,903	-0.03%
2019/09/11	0	0.00	7	43.70	43.45	-7	2,897	-0.24%
2019/09/09	1	43.25	0	0.00	43.10	1	2,948	0.03%
2019/09/06	3	44.03	0	0.00	43.85	3	2,960	0.10%
2019/09/05	15	45.07	3	45.02	45.10	12	2,949	0.41%
2019/09/04	1	44.20	0	0.00	44.30	1	2,935	0.03%
2019/09/03	3	44.72	0	0.00	44.30	3	2,970	0.10%
2019/09/02	0	0.00	4	44.43	44.95	-4	2,959	-0.14%
2019/08/30	2	43.65	4	44.00	43.60	-2	2,943	-0.07%
2019/08/28	1	42.40	0	0.00	42.35	1	2,922	0.03%
2019/08/26	1	42.05	0	0.00	42.90	1	3,010	0.03%
2019/08/23	1	43.10	0	0.00	43.05	1	3,055	0.03%
2019/08/22	2	43.88	5	43.70	43.45	-3	3,070	-0.10%
2019/08/21	25	42.60	0	0.00	43.00	25	3,037	0.82%
2019/08/20	3	41.95	0	0.00	42.05	3	3,043	0.10%
2019/08/19	20	42.30	0	0.00	42.50	20	3,018	0.66%
2019/08/13	0	0.00	2	42.15	42.60	-2	3,063	-0.07%
2019/08/12	0	0.00	2	42.25	42.35	-2	3,103	-0.06%
2019/08/07	1	41.50	0	0.00	41.35	1	3,129	0.03%
2019/08/06	1	39.50	0	0.00	41.05	1	3,194	0.03%
2019/08/05	1	41.15	1	41.15	41.15	0	3,210	0.00%
2019/08/02	6	42.54	0	0.00	42.15	6	3,233	0.19%
2019/08/01	38	45.78	28	46.05	44.90	10	3,228	0.31%
2019/07/31	6	47.79	6	48.24	48.50	0	3,101	0.00%
2019/07/30	1	46.75	5	47.22	46.75	-4	2,981	-0.13%
2019/07/29	3	45.68	0	0.00	45.55	3	3,047	0.10%
2019/07/26	1	46.95	0	0.00	46.95	1	3,298	0.03%
2019/07/25	0	0.00	3	47.08	47.10	-3	3,429	-0.09%
2019/07/24	0	0.00	1	47.30	46.45	-1	3,392	-0.03%
2019/07/23	2	46.23	6	46.00	46.90	-4	3,335	-0.12%
2019/07/22	1	44.40	7	44.62	44.75	-6	3,261	-0.18%
2019/07/19	1	44.70	2	44.55	44.75	-1	3,225	-0.03%
2019/07/18	1	43.75	5	43.70	43.15	-4	3,142	-0.13%
2019/07/11	9	42.05	9	41.75	42.00	0	3,106	0.00%
2019/07/10	0	0.00	3	42.10	42.10	-3	3,119	-0.10%
2019/07/09	6	40.15	0	0.00	40.00	6	3,085	0.19%
2019/07/03	1	40.95	0	0.00	40.80	1	3,097	0.03%
2019/07/02	1	41.40	4	42.50	41.30	-3	3,099	-0.10%
2019/07/01	2	41.60	0	0.00	41.30	2	3,104	0.06%
2019/06/28	4	42.66	3	42.90	43.20	1	3,102	0.03%
2019/06/26	0	0.00	5	41.90	42.00	-5	3,100	-0.16%
2019/06/25	5	41.72	0	0.00	41.80	5	3,101	0.16%
2019/06/20	0	0.00	5	42.40	42.40	-5	3,060	-0.16%
2019/06/17	2	40.75	0.5	41.10	41.05	1.5	3,008	0.05%
2019/06/13	1	40.15	7	40.04	39.70	-6	2,959	-0.20%
2019/06/12	1	39.20	0	0.00	39.45	1	2,930	0.03%
2019/06/11	1	39.10	6	39.03	39.00	-5	2,911	-0.17%
2019/06/10	0	0.00	1	38.00	38.15	-1	2,867	-0.03%
2019/06/05	2	38.20	5	38.23	37.80	-3	2,853	-0.11%
2019/06/04	3	37.93	0	0.00	37.95	3	2,846	0.11%
2019/05/31	3	38.85	1	38.85	38.65	2	2,836	0.07%
2019/05/30	1	38.35	0	0.00	38.80	1	2,755	0.04%
2019/05/29	1	37.65	0	0.00	37.25	1	2,705	0.04%
2019/05/28	1	37.10	0	0.00	37.25	1	2,693	0.04%
2019/05/22	7	40.36	0	0.00	40.15	7	2,786	0.25%
2019/05/20	1	40.70	0	0.00	40.85	1	2,880	0.03%
2019/05/17	2	42.30	0	0.00	41.70	2	2,939	0.07%
2019/05/16	8	45.27	27	44.31	43.65	-19	2,886	-0.66%
2019/05/15	1	45.05	7	45.11	45.55	-6	2,850	-0.21%
2019/05/14	5	45.50	55	44.67	45.55	-50	2,828	-1.77%
2019/05/10	2	45.90	30	46.10	46.70	-28	2,708	-1.03%
2019/05/07	2	47.15	3	47.48	46.50	-1	2,506	-0.04%
2019/05/06	1	46.30	0	0.00	45.55	1	2,362	0.04%
2019/05/03	2	45.43	3	45.97	45.85	-1	2,244	-0.04%
2019/05/02	1	41.80	10	42.31	43.25	-9	1,987	-0.45%
2019/04/17	0	0.00	2	40.38	40.50	-2	1,826	-0.11%
2019/04/16	1	40.50	4	40.45	40.10	-3	1,845	-0.16%
2019/04/15	5	40.00	1	40.05	40.15	4	1,886	0.21%
2019/04/10	1.1	39.90	0	0.00	39.95	1.1	1,926	0.06%
2019/04/09	0	0.00	1	39.85	39.70	-1	1,908	-0.05%
2019/04/03	2	40.38	0	0.00	40.20	2	1,877	0.11%
2019/04/02	1	40.35	1	39.75	39.70	0	1,852	0.00%
2019/04/01	0	0.00	10	39.44	39.40	-10	1,813	-0.55%
2019/03/29	0	0.00	1	38.70	38.55	-1	1,764	-0.06%
2019/03/20	0	0.00	1	38.50	38.45	-1	1,802	-0.06%
2019/03/15	0	0.00	1	38.05	38.10	-1	1,801	-0.06%
2019/03/14	0	0.00	1	38.20	37.80	-1	1,811	-0.06%
2019/03/13	0.4	37.80	0	0.00	37.65	0.4	1,863	0.02%
2019/03/12	0	0.00	1	37.85	37.55	-1	1,886	-0.05%
2019/03/11	0	0.00	2	37.60	37.80	-2	1,915	-0.10%
2019/03/07	2	37.33	0	0.00	37.05	2	2,022	0.10%
2019/03/04	0	0.00	2	38.80	38.65	-2	2,109	-0.09%
2019/02/25	2	38.53	0	0.00	38.50	2	2,184	0.09%
2019/02/22	1	38.30	4	38.45	38.50	-3	2,218	-0.14%
2019/02/21	2	38.98	3	39.65	38.75	-1	2,223	-0.04%
2019/02/20	1	38.15	0	0.00	38.30	1	2,178	0.05%
2019/02/19	8	38.44	0	0.00	38.50	8	2,193	0.36%
2019/02/18	0	0.00	3	38.05	38.05	-3	2,119	-0.14%
2019/02/14	2	36.38	1	36.20	36.50	1	2,040	0.05%
2019/02/12	9	37.41	5	37.47	37.55	4	2,001	0.20%
2019/02/11	1	36.50	0	0.00	37.15	1	1,980	0.05%
2019/01/30	6	37.23	0	0.00	36.50	6	1,972	0.30%
2019/01/29	2	36.70	4	36.65	36.85	-2	1,941	-0.10%
2019/01/28	0	0.00	2	35.85	35.90	-2	1,907	-0.10%
2019/01/25	0	0.00	6	36.68	36.50	-6	1,907	-0.31%
2019/01/23	0	0.00	6	36.18	36.60	-6	1,855	-0.32%
2019/01/22	2	35.40	0	0.00	35.65	2	1,822	0.11%
2019/01/21	2	34.50	0	0.00	34.60	2	1,798	0.11%
2019/01/18	0	0.00	4	34.74	34.60	-4	1,841	-0.22%
2019/01/16	1	35.00	0	0.00	35.00	1	1,877	0.05%
2019/01/11	4	34.73	0	0.00	34.40	4	1,894	0.21%
2019/01/10	1	35.20	0	0.00	35.20	1	1,884	0.05%
2019/01/09	0	0.00	1	36.00	35.75	-1	1,887	-0.05%
2019/01/08	4	35.71	0	0.00	35.60	4	1,887	0.21%
2019/01/07	2	35.55	0	0.00	35.70	2	1,862	0.11%
2019/01/04	0	0.00	2	35.50	36.00	-2	1,834	-0.11%
2019/01/03	0	0.00	3	35.07	35.00	-3	1,852	-0.16%
2019/01/02	0	0.00	1	34.65	34.45	-1	1,844	-0.05%
2018/12/28	1	33.70	0	0.00	34.00	1	1,849	0.05%
2018/12/27	1	34.20	0	0.00	33.80	1	1,879	0.05%
2018/12/26	0	0.00	1	34.10	33.80	-1	1,876	-0.05%
2018/12/20	0	0.00	2	34.40	34.10	-2	1,934	-0.10%
2018/12/18	3	34.73	1	35.70	35.40	2	1,898	0.11%
2018/12/17	0	0.00	2	34.13	34.75	-2	1,854	-0.11%
2018/12/13	2	34.50	0	0.00	34.65	2	1,856	0.11%
2018/12/10	1	34.15	0	0.00	34.30	1	1,884	0.05%
2018/12/06	4	34.76	24	34.76	34.25	-20	1,883	-1.06%
2018/12/05	1	36.85	0	0.00	36.85	1	1,841	0.05%
2018/12/04	3	37.82	3	38.18	37.85	0	1,886	0.00%
2018/12/03	10	38.06	1	37.90	37.85	9	1,900	0.47%
2018/11/30	0	0.00	2	36.35	36.60	-2	1,865	-0.11%
2018/11/29	1	36.30	4	36.50	36.25	-3	1,842	-0.16%
2018/11/28	4	36.46	1	36.45	36.45	3	1,795	0.17%
2018/11/27	1	35.45	0	0.00	35.50	1	1,735	0.06%
2018/11/23	0	0.00	4	34.96	34.65	-4	1,715	-0.23%
2018/11/22	1	35.25	0	0.00	35.35	1	1,694	0.06%
2018/11/21	4	35.40	1	36.30	36.35	3	1,610	0.19%
2018/11/19	1	35.10	1	36.95	35.45	0	1,518	0.00%
2018/11/16	0	0.00	12	35.02	35.00	-12	1,433	-0.84%
2018/11/15	0	0.00	4	34.01	33.95	-4	1,356	-0.29%
2018/11/14	0	0.00	3	33.65	33.35	-3	1,352	-0.22%
2018/11/12	0	0.00	2	32.60	32.65	-2	1,349	-0.15%
2018/11/06	0	0.00	4	32.25	31.85	-4	1,393	-0.29%
2018/11/05	4	32.66	3	32.20	32.10	1	1,412	0.07%
2018/11/02	2	31.75	4	31.74	31.75	-2	1,459	-0.14%
2018/11/01	0	0.00	3	31.32	31.70	-3	1,544	-0.19%
2018/10/29	0	0.00	8	29.85	29.80	-8	1,630	-0.49%
2018/10/26	2	29.58	1	30.30	29.65	1	1,648	0.06%
2018/10/25	11	30.44	0	0.00	30.10	11	1,655	0.66%
2018/10/24	2	32.78	0	0.00	32.25	2	1,667	0.12%
2018/10/19	6	32.75	0	0.00	33.75	6	1,688	0.36%
2018/10/17	0	0.00	2	32.85	32.95	-2	1,700	-0.12%
2018/10/16	0	0.00	2	32.65	32.00	-2	1,696	-0.12%
2018/10/15	3	31.35	8	31.13	31.40	-5	1,686	-0.30%
2018/10/12	9	30.17	4	30.00	30.30	5	1,691	0.30%
2018/10/11	4	29.25	0	0.00	29.50	4	1,676	0.24%
2018/10/08	6	33.27	0	0.00	32.60	6	1,606	0.37%
2018/10/05	8	33.13	50	32.80	33.00	-42	1,608	-2.61%
2018/10/03	15	34.90	0	0.00	34.30	15	1,573	0.95%
2018/10/02	1	34.30	1	34.90	34.70	0	1,569	0.00%
2018/10/01	35	34.14	0	0.00	34.50	35	1,556	2.25%
2018/09/28	1	33.25	1	33.35	33.10	0	1,532	0.00%
2018/09/25	0	0.00	4	34.96	34.85	-4	1,500	-0.27%
2018/09/19	1	34.70	0	0.00	34.40	1	1,499	0.07%
2018/09/17	1	35.35	1	35.10	35.05	0	1,474	0.00%
2018/09/13	1	34.80	0	0.00	35.00	1	1,483	0.07%
2018/09/10	10	34.76	51	34.45	34.50	-41	1,524	-2.69%
2018/09/07	5	38.57	0	0.00	38.00	5	1,481	0.34%
2018/09/06	7	39.99	0	0.00	39.60	7	1,456	0.48%
2018/08/30	1	41.95	0	0.00	41.80	1	1,473	0.07%
2018/08/28	1	41.80	0	0.00	41.65	1	1,483	0.07%
2018/08/23	0	0.00	4	41.59	41.30	-4	1,601	-0.25%
2018/08/21	4	41.06	0	0.00	42.00	4	1,641	0.24%
2018/08/20	1	40.95	0	0.00	40.90	1	1,655	0.06%
2018/08/17	0	0.00	3	41.75	41.75	-3	1,662	-0.18%
2018/08/15	0	0.00	13	42.75	42.05	-13	1,684	-0.77%
2018/08/14	3	42.68	0	0.00	42.60	3	1,719	0.17%
2018/08/13	0	0.00	10	42.50	42.65	-10	1,765	-0.57%
2018/08/10	1	44.55	0	0.00	44.00	1	1,787	0.06%
2018/08/09	5	44.31	6	44.40	44.35	-1	1,779	-0.06%
2018/08/08	1	46.60	2	46.50	46.15	-1	1,763	-0.06%
2018/08/07	15	46.10	5	45.85	45.70	10	1,701	0.59%
2018/08/06	0	0.00	2	45.05	45.10	-2	1,687	-0.12%
2018/08/03	3	44.95	2	44.90	45.35	1	1,723	0.06%
2018/08/01	20	45.00	0	0.00	44.80	20	1,841	1.09%
2018/07/31	30	43.22	0	0.00	44.00	30	1,807	1.66%
2018/07/26	2	42.80	0	0.00	42.70	2	1,906	0.10%
2018/07/25	1	44.25	0	0.00	43.45	1	1,903	0.05%
2018/07/20	0	0.00	20	44.30	44.35	-20	1,921	-1.04%
2018/07/18	0	0.00	1	44.90	44.80	-1	1,945	-0.05%
2018/07/13	20	43.73	2	43.60	43.80	18	1,933	0.93%
2018/07/10	0	0.00	6	42.30	42.00	-6	1,945	-0.31%
2018/07/05	20	43.70	0	0.00	42.10	20	1,960	1.02%
2018/06/26	1	41.00	0	0.00	42.20	1	1,996	0.05%
2018/06/22	1	41.95	0	0.00	42.65	1	1,990	0.05%
2018/06/20	3	43.05	0	0.00	42.75	3	2,007	0.15%
2018/06/19	3	44.53	6	44.65	44.55	-3	1,983	-0.15%
2018/06/15	0	0.00	7	46.21	46.40	-7	1,964	-0.36%
2018/06/12	0	0.00	2	44.80	44.50	-2	1,950	-0.10%
2018/06/11	2	44.80	0	0.00	44.50	2	1,981	0.10%
2018/06/07	2	46.50	0	0.00	46.05	2	2,055	0.10%
2018/06/06	0.1	46.10	2	46.20	46.20	-1.9	2,048	-0.09%
2018/06/05	4	46.10	0	0.00	45.75	4	2,051	0.19%
2018/06/04	0	0.00	5	46.75	46.65	-5	2,044	-0.24%
2018/06/01	6	44.98	0	0.00	46.00	6	2,014	0.30%
2018/05/31	0	0.00	8	44.49	45.10	-8	1,973	-0.41%
2018/05/30	5	44.20	0	0.00	44.30	5	1,959	0.26%
2018/05/28	2	43.90	1	44.80	44.80	1	1,949	0.05%
2018/05/22	0	0.00	1	46.00	45.65	-1	1,928	-0.05%
2018/05/16	0	0.00	1	44.30	44.10	-1	1,844	-0.05%
2018/05/15	8	44.28	2	44.60	44.50	6	1,858	0.32%
2018/05/11	1	43.40	0	0.00	43.35	1	1,951	0.05%
2018/05/10	0	0.00	2	42.50	43.60	-2	1,905	-0.10%
2018/05/09	104	41.47	0	0.00	41.10	104	1,795	5.79%	大買/鉅額交易
2018/05/08	2	40.40	1	40.25	40.20	1	1,795	0.06%
2018/05/07	1	40.20	26	40.30	40.15	-25	1,806	-1.38%
2018/05/04	0	0.00	1	41.10	40.70	-1	1,795	-0.06%
2018/05/03	5	40.35	2	41.00	39.95	3	1,790	0.17%
2018/05/02	26	39.80	0	0.00	39.60	26	1,903	1.37%
2018/04/27	1	38.55	10	38.55	38.55	-9	1,996	-0.45%
2018/04/25	1	40.30	0	0.00	40.15	1	2,124	0.05%
2018/04/24	12	41.42	0	0.00	40.30	12	2,174	0.55%
2018/04/20	0	0.00	10	42.85	42.90	-10	2,282	-0.44%
2018/04/10	1	42.00	1	41.90	41.90	0	2,883	0.00%
2018/04/03	0	0.00	1	42.95	42.95	-1	3,255	-0.03%
2018/03/31	1	43.45	0	0.00	43.45	1	3,765	0.03%
2018/03/30	2	43.25	0	0.00	43.45	2	4,012	0.05%
2018/03/29	1	43.00	0	0.00	42.90	1	4,224	0.02%
2018/03/28	10	43.35	0	0.00	43.20	10	4,628	0.22%
2018/03/23	1	43.40	0	0.00	43.50	1	5,274	0.02%
2018/03/14	2	46.80	11	47.83	48.05	-9	5,282	-0.17%
2018/03/12	5	45.50	0	0.00	45.50	5	5,212	0.10%
2018/03/08	2	45.05	0	0.00	45.45	2	5,340	0.04%
2018/03/07	5	45.90	0	0.00	45.70	5	5,400	0.09%
2018/02/26	1	47.80	0	0.00	47.30	1	5,848	0.02%
2018/02/23	0	0.00	0.6	48.30	48.10	-0.6	5,919	-0.01%
2018/02/09	3	45.15	7	44.50	46.25	-4	5,906	-0.07%
2018/02/08	1	47.00	0	0.00	46.65	1	5,879	0.02%
2018/02/07	6	46.96	0	0.00	47.50	6	5,854	0.10%
2018/02/06	3	47.03	1	47.65	45.45	2	5,802	0.03%
2018/02/05	1	50.50	0	0.00	50.40	1	5,682	0.02%
2018/01/31	0	0.00	1	53.10	53.10	-1	5,662	-0.02%
2018/01/30	5	52.00	0	0.00	52.00	5	5,664	0.09%
2018/01/29	1	53.00	1	52.20	52.50	0	5,647	0.00%
2018/01/26	3	52.23	3	51.87	52.00	0	5,631	0.00%
2018/01/25	6	50.68	6	50.72	51.50	0	5,601	0.00%
2018/01/24	1	53.40	0	0.00	53.60	1	5,447	0.02%
2018/01/23	7	54.39	0	0.00	53.20	7	5,431	0.13%
2018/01/22	7	54.97	6	56.30	55.50	1	5,397	0.02%
2018/01/19	3	55.00	4	54.83	54.80	-1	5,567	-0.02%
2018/01/18	1	56.70	2	56.90	55.80	-1	5,535	-0.02%
2018/01/17	2	56.85	0	0.00	56.50	2	5,508	0.04%
2018/01/16	1	58.60	2	57.25	58.50	-1	5,500	-0.02%
2018/01/15	1	57.50	1	57.30	57.00	0	5,450	0.00%
2018/01/12	3.6	58.11	4	57.73	58.50	-0.4	5,404	-0.01%
2018/01/11	6	57.42	2	56.35	56.70	4	5,356	0.07%
2018/01/10	3	59.17	13	58.48	58.60	-10	5,262	-0.19%
2018/01/09	11	59.98	4	59.95	60.20	7	5,217	0.13%
2018/01/08	4	59.70	4	60.00	59.10	0	5,159	0.00%
2018/01/05	2	62.45	1	62.10	62.10	1	5,055	0.02%
2018/01/04	7	63.00	0	0.00	63.50	7	4,963	0.14%
2018/01/03	0	63.10	2	63.50	63.40	-2	4,910	-0.04%
2018/01/02	1	62.00	21	62.59	63.90	-20	4,777	-0.42%