台虹 (8039)-永豐金-桃園券商分點個股進出

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
50.8
漲跌
▼1.1
漲幅
-2.12%
成交量
1,535張
產業
上市電子零組件類股
399人加入追蹤

立即追蹤
本地時間:14:30

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

台虹 (8039)籌碼相關－永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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
2024/05/03	0	0.00	6	51.23	50.80	-6	959	-0.63%
2024/04/30	2	51.70	1	51.80	51.50	1	949	0.11%
2024/04/29	10	52.30	12	52.27	52.50	-2	932	-0.21%
2024/04/26	2	50.10	3	50.02	49.65	-1	857	-0.12%
2024/04/25	7	50.23	6.1	49.95	50.50	0.9	828	0.11%
2024/04/24	2	48.05	5	48.13	47.90	-3	750	-0.40%
2024/04/23	2	47.73	0	0.00	47.30	2	751	0.27%
2024/04/22	1	47.55	0	0.00	47.55	1	759	0.13%
2024/04/19	1	47.50	0	0.00	47.00	1	764	0.13%
2024/04/18	0	0.00	1	48.25	48.25	-1	769	-0.13%
2024/04/15	1	47.90	2	48.00	47.90	-1	802	-0.12%
2024/04/11	2	47.95	0	0.00	48.05	2	834	0.24%
2024/04/10	0	0.00	1	48.20	48.20	-1	863	-0.12%
2024/04/09	1	47.90	1.5	48.18	48.00	-0.5	867	-0.06%
2024/04/01	0	0.00	5	46.25	46.30	-5	1,209	-0.41%
2024/03/28	5	46.60	0	0.00	46.60	5	1,371	0.36%
2024/03/25	1	45.90	0	0.00	46.05	1	1,353	0.07%
2024/03/22	10	45.80	0	0.00	46.05	10	1,350	0.74%
2024/03/08	10	45.28	0.3	45.63	45.00	9.7	1,343	0.72%
2024/03/07	5	45.65	0	0.00	45.60	5	1,331	0.38%
2024/03/06	0.3	46.30	0	0.00	46.55	0.3	1,321	0.02%
2024/03/05	6	45.65	0	0.00	45.75	6	1,309	0.46%
2024/03/01	40	45.49	1	45.40	45.30	39	1,288	3.03%
2024/02/29	0	45.75	0	0.00	45.60	0	1,280	0.00%
2024/02/27	1	46.30	0	0.00	45.90	1	1,271	0.08%
2024/02/26	0.2	46.10	0	0.00	46.30	0.2	1,264	0.01%
2024/02/23	5	46.50	0	0.00	46.50	5	1,250	0.40%
2024/02/21	3	46.85	3	47.10	47.00	0	1,222	0.00%
2024/02/19	0	0.00	2	49.20	49.15	-2	1,173	-0.17%
2024/02/16	0	48.50	1	48.90	48.70	-1	1,156	-0.09%
2024/02/05	1	48.10	0	0.00	48.10	1	1,127	0.09%
2024/02/02	0	0.00	1	47.60	47.65	-1	1,120	-0.09%
2024/01/24	0	0.00	1	48.90	48.45	-1	1,097	-0.09%
2024/01/19	2	47.68	0	0.00	47.85	2	1,056	0.19%
2024/01/18	0	0.00	2	47.70	47.90	-2	1,057	-0.19%
2024/01/16	1	47.75	0	0.00	47.70	1	1,028	0.10%
2024/01/15	3	47.98	0	0.00	47.85	3	1,022	0.29%
2024/01/12	1	47.30	10	47.08	46.95	-9	1,014	-0.89%
2024/01/11	1	47.40	0	0.00	47.75	1	1,003	0.10%
2024/01/09	1	47.00	0	0.00	47.00	1	975	0.10%
2024/01/08	3	46.17	0	0.00	46.05	3	941	0.32%
2024/01/04	0.1	46.50	0	0.00	46.30	0.1	898	0.01%
2024/01/03	0	0.00	5	48.00	47.90	-5	864	-0.58%
2024/01/02	0	0.00	1	48.50	48.50	-1	849	-0.12%
2023/12/29	5	49.12	4	49.09	49.05	1	824	0.12%
2023/12/28	5.4	49.76	7.1	49.82	49.90	-1.7	779	-0.21%
2023/12/27	22.1	49.21	27.1	50.04	50.80	-5	683	-0.73%
2023/12/26	3.1	46.96	0	0.00	47.10	3.1	453	0.67%
2023/12/22	1	43.20	0	0.00	43.25	1	287	0.35%
2023/12/19	0	43.15	0	0.00	42.85	0	283	0.00%
2023/12/08	0	0.00	3	42.65	42.65	-3	294	-1.02%
2023/12/06	3	42.88	0	0.00	42.95	3	301	1.00%
2023/11/14	0	0.00	1	42.00	42.20	-1	399	-0.25%
2023/11/03	0	0.00	1	41.85	41.65	-1	423	-0.24%
2023/10/31	0	0.00	1	41.50	41.55	-1	404	-0.25%
2023/10/26	2	42.45	1	42.35	42.10	1	404	0.25%
2023/10/23	0	41.15	0	0.00	40.95	0	397	0.00%
2023/10/19	1	41.60	0	0.00	41.50	1	388	0.26%
2023/10/18	1	41.65	0	0.00	42.05	1	386	0.26%
2023/09/08	0	44.62	1	44.25	44.00	-1	350	-0.28%
2023/08/24	0	0.00	1	44.00	43.15	-1	307	-0.33%
2023/08/18	0	0.00	1	42.30	41.80	-1	264	-0.38%
2023/08/08	0	0.00	1	43.05	42.90	-1	227	-0.44%
2023/08/04	1	41.90	0	0.00	42.00	1	223	0.45%
2023/08/02	10	41.80	0	0.00	42.10	10	223	4.47%
2023/08/01	10	41.80	0	0.00	42.00	10	221	4.52%
2023/07/31	13	41.84	0	0.00	42.05	13	219	5.93%
2023/07/10	0	0.00	2	41.40	41.35	-2	194	-1.04%
2023/07/05	0	0.00	6	43.70	43.80	-6	175	-3.42%
2023/06/27	0	0.00	1	43.30	43.30	-1	168	-0.59%
2023/06/02	1	42.35	0	0.00	42.25	1	172	0.58%
2023/06/01	0	0.00	3	42.40	42.40	-3	172	-1.74%
2023/05/31	1	42.45	0	0.00	42.45	1	168	0.59%
2023/04/27	1	42.50	0	0.00	42.55	1	153	0.65%
2023/04/20	0	0.00	6	42.45	42.20	-6	141	-4.23%
2023/03/30	1	42.50	0	0.00	42.50	1	136	0.73%
2023/03/27	0	0.00	1	43.15	43.15	-1	143	-0.70%
2023/03/09	0	43.85	0	0.00	42.90	0	123	0.00%
2023/03/08	0	0.00	0	43.05	43.85	0	118	-0.02%
2023/03/07	0	0.00	7	42.56	42.65	-7	108	-6.45%
2023/03/06	0	43.00	0	0.00	42.60	0	106	0.00%
2023/03/03	6	42.75	0	0.00	42.55	6	106	5.66%
2023/03/01	0	42.75	0	0.00	42.55	0	108	0.00%
2023/02/23	0	42.40	0	0.00	42.60	0	109	0.00%
2023/02/22	1	42.30	0	0.00	42.30	1	108	0.92%
2023/02/03	0	42.28	0	0.00	42.00	0	142	0.00%
2023/02/02	0	0.00	7	41.93	42.10	-7	143	-4.89%
2023/01/16	2	40.95	0	0.00	41.20	2	165	1.21%
2023/01/13	0	41.35	0	0.00	41.20	0	168	0.00%
2023/01/12	5	41.10	0	0.00	41.15	5	199	2.51%
2023/01/11	0	41.80	0	0.00	41.45	0	199	0.00%
2023/01/10	0	0.00	1	41.55	41.55	-1	201	-0.50%
2023/01/09	1	41.70	1	42.10	41.70	0	204	0.00%
2023/01/06	10	41.50	0	0.00	41.35	10	203	4.90%
2023/01/05	15	41.30	0	0.00	41.35	15	206	7.25%
2022/12/23	0	43.80	0	0.00	41.00	0	212	0.00%
2022/12/21	0	41.45	0	0.00	41.20	0	217	0.01%
2022/12/19	0	44.65	0	0.00	41.95	0	216	0.00%
2022/12/08	7	41.52	0	0.00	41.40	7	220	3.17%
2022/12/07	24	41.58	1	41.80	41.55	23	222	10.36%
2022/11/28	0	0.00	0.1	41.80	41.85	-0.1	229	-0.04%
2022/11/25	0	42.35	0	0.00	42.30	0	230	0.00%
2022/11/23	0	42.25	0	0.00	42.40	0	233	0.00%
2022/11/22	0	0.00	0	42.20	42.25	0	235	0.00%
2022/11/16	0.1	41.70	1	41.80	41.75	-0.9	240	-0.39%
2022/11/09	0	41.55	0	0.00	41.55	0	230	0.02%
2022/11/08	0	0.00	0	41.95	41.65	0	230	-0.01%
2022/11/04	0	41.30	0	0.00	41.25	0	232	0.00%
2022/11/02	1	41.64	2	40.95	40.80	-1	230	-0.43%
2022/11/01	0	40.40	0	0.00	40.60	0	220	0.01%
2022/10/13	26	38.22	0	0.00	37.85	26	197	13.14%
2022/09/14	0	0.00	8	41.47	41.75	-8	261	-3.06%
2022/08/29	0	0.00	1	41.10	41.10	-1	255	-0.39%
2022/08/25	1	41.15	0	0.00	41.15	1	251	0.40%
2022/08/23	8	41.11	0	0.00	41.10	8	253	3.15%
2022/08/19	0	0.00	2	41.60	41.70	-2	256	-0.78%
2022/08/05	0	0.00	0	41.00	40.95	0	285	-0.01%
2022/08/01	0	0.00	3	41.00	41.35	-3	278	-1.08%
2022/07/29	0	41.30	0	0.00	41.15	0	276	0.00%
2022/07/28	0	0.00	1	41.00	41.20	-1	276	-0.36%
2022/07/22	0	0.00	2	41.00	40.85	-2	268	-0.74%
2022/07/20	1	40.80	1	41.05	40.70	0	267	0.00%
2022/07/19	1	42.90	0	0.00	43.20	1	264	0.38%
2022/07/06	0	0.00	1	41.75	41.75	-1	233	-0.43%
2022/06/10	0	0.00	25	46.76	46.65	-25	258	-9.67%
2022/05/23	0	46.90	0	0.00	47.00	0	345	0.00%
2022/05/09	0	0.00	1	44.15	44.20	-1	416	-0.24%
2022/04/28	1	44.05	0	0.00	44.00	1	434	0.23%
2022/03/18	0	0.00	5	44.35	44.45	-5	490	-1.02%
2022/03/15	0	0.00	1	43.90	43.90	-1	485	-0.21%
2022/03/03	0	46.55	0.1	46.45	46.30	-0.1	451	-0.01%
2022/03/02	0	0.00	0	46.40	46.20	0	471	-0.01%
2022/03/01	1	46.30	0	0.00	46.40	1	473	0.21%
2022/02/24	0	0.00	0.3	45.70	45.75	-0.3	469	-0.07%
2022/02/23	4	45.93	0	0.00	46.35	4	461	0.87%
2022/02/22	15	46.34	1	46.70	46.10	14	453	3.09%
2022/02/21	2	47.40	0	0.00	47.45	2	434	0.46%
2022/02/18	10	46.18	0	0.00	46.10	10	407	2.46%
2022/02/10	0	0.00	0	46.95	46.75	0	397	-0.01%
2022/01/26	1	45.90	0	0.00	45.95	1	440	0.23%
2022/01/07	0	0.00	1	47.20	47.20	-1	464	-0.22%
2022/01/03	0	0.00	2.1	47.98	47.65	-2.1	462	-0.46%
2021/12/30	0	47.70	0	0.00	47.50	0	455	0.00%
2021/12/22	0	0.00	5	46.30	46.35	-5	467	-1.07%
2021/12/21	5	45.80	0	0.00	46.00	5	469	1.07%
2021/12/07	0	0.00	1	47.10	46.70	-1	490	-0.20%
2021/12/06	2	46.95	0	0.00	46.95	2	489	0.41%
2021/11/30	0	47.50	0	0.00	47.45	0	506	0.00%
2021/11/26	1	48.05	0	0.00	47.10	1	519	0.19%
2021/11/25	0	0.00	3	46.65	46.45	-3	512	-0.59%
2021/11/24	3	46.30	0	0.00	46.35	3	515	0.58%
2021/11/15	4	46.11	0	0.00	46.20	4	584	0.68%
2021/11/11	0	0.00	2	45.40	45.25	-2	634	-0.32%
2021/11/09	2	44.95	0	0.00	45.05	2	678	0.29%
2021/11/05	1	47.50	0	0.00	47.20	1	700	0.14%
2021/11/04	1	48.25	6	47.94	48.25	-5	705	-0.71%
2021/11/01	1	47.50	1	47.60	47.45	0	734	0.00%
2021/10/22	2	47.08	0	0.00	46.85	2	944	0.21%
2021/10/08	0	0.00	2	45.20	45.30	-2	1,406	-0.14%
2021/09/22	5	46.80	0	0.00	46.40	5	1,756	0.28%
2021/09/14	1	47.10	0	0.00	47.85	1	1,833	0.05%
2021/09/13	6	47.25	0	0.00	47.20	6	1,856	0.32%
2021/08/26	1.2	48.08	0	0.00	47.95	1.2	1,917	0.06%
2021/08/20	5	46.85	0	0.00	46.45	5	1,924	0.26%
2021/08/18	0	0.00	1	48.05	49.00	-1	1,895	-0.05%
2021/08/12	1	52.70	1	52.70	52.80	0	1,831	0.00%
2021/08/09	0	0.00	1	55.40	54.20	-1	1,833	-0.05%
2021/08/06	8	55.04	5.1	55.00	55.00	2.9	1,842	0.16%
2021/08/04	1	54.10	0	0.00	53.90	1	1,925	0.05%
2021/08/03	1	53.80	1	53.90	53.90	0	1,950	0.00%
2021/07/30	1	57.00	5	56.66	55.60	-4	1,922	-0.21%
2021/07/29	0	0.00	2.2	56.94	57.50	-2.2	1,920	-0.11%
2021/07/28	2	56.30	8	55.40	57.30	-6	1,926	-0.31%
2021/07/27	3	57.50	0	0.00	57.50	3	1,949	0.15%
2021/07/26	5	58.06	6	57.53	57.90	-1	1,983	-0.05%
2021/07/23	25	55.38	0	0.00	55.50	25	1,984	1.26%
2021/07/21	0	0.00	3	53.50	53.40	-3	2,043	-0.15%
2021/07/20	1	53.60	0	0.00	53.60	1	2,095	0.05%
2021/07/19	6	55.18	2	55.00	55.00	4	2,088	0.19%
2021/07/16	1.2	56.13	2	56.60	56.00	-0.8	2,095	-0.04%
2021/07/15	18	58.77	6	57.52	56.40	12	2,098	0.57%
2021/07/14	0	0.00	19	57.73	58.90	-19	1,918	-0.99%
2021/07/13	1	56.00	1	56.20	55.40	0	1,794	0.00%
2021/07/12	0	0.00	1	56.10	55.70	-1	1,770	-0.06%
2021/07/09	0	0.00	3	55.67	55.60	-3	1,752	-0.17%
2021/07/08	3	55.13	3	55.30	55.20	0	1,756	0.00%
2021/07/07	0	0.00	5	55.50	55.10	-5	1,764	-0.28%
2021/07/06	2	55.40	0	0.00	55.10	2	1,766	0.11%
2021/07/05	2	54.55	2	55.10	54.70	0	1,772	0.00%
2021/06/30	0	0.00	5	53.50	53.50	-5	1,798	-0.28%
2021/06/29	0	0.00	1	54.00	53.80	-1	1,799	-0.06%
2021/06/25	0	0.00	4	52.60	52.70	-4	1,812	-0.22%
2021/06/18	0	0.00	6	51.10	50.70	-6	1,753	-0.34%
2021/06/17	6	50.60	0	0.00	51.10	6	1,749	0.34%
2021/06/11	0	0.00	2	49.88	49.95	-2	1,738	-0.12%
2021/06/10	0	0.00	1	48.80	49.00	-1	1,736	-0.06%
2021/06/09	9	47.91	0	0.00	47.90	9	1,739	0.52%
2021/06/08	1	47.70	0	0.00	48.30	1	1,767	0.06%
2021/06/04	2	47.65	0	0.00	47.70	2	1,825	0.11%
2021/06/03	2	48.38	0	0.00	48.15	2	1,858	0.11%
2021/06/01	0	0.00	1	49.30	49.25	-1	1,937	-0.05%
2021/05/27	1	47.10	0	0.00	47.10	1	1,963	0.05%
2021/05/19	6	45.57	0	0.00	45.50	6	2,050	0.29%
2021/05/12	5	46.90	0	0.00	45.75	5	1,925	0.26%
2021/05/11	3	48.77	3	49.15	48.15	0	1,886	0.00%
2021/05/07	1	50.90	0	0.00	51.00	1	1,824	0.05%
2021/05/06	2	50.55	0	0.00	50.40	2	1,809	0.11%
2021/05/05	1	51.50	0	0.00	50.70	1	1,787	0.06%
2021/05/04	11	51.27	0	0.00	51.50	11	1,751	0.63%
2021/05/03	5	54.26	1	56.50	53.20	4	1,696	0.24%
2021/04/29	0	0.00	13	57.60	58.00	-13	1,640	-0.79%
2021/04/28	1	56.70	4	57.23	57.30	-3	1,549	-0.19%
2021/04/27	12	57.18	7	56.17	57.00	5	1,527	0.33%
2021/04/26	3	56.03	1	56.30	55.80	2	1,482	0.13%
2021/04/22	1	55.20	10	53.60	53.60	-9	1,456	-0.62%
2021/04/21	0	0.00	3	55.63	55.20	-3	1,430	-0.21%
2021/04/20	0	0.00	5	54.70	54.50	-5	1,395	-0.36%
2021/04/16	0	0.00	3	52.90	53.00	-3	1,362	-0.22%
2021/04/13	4	53.20	0	0.00	52.70	4	1,401	0.29%
2021/04/12	0	0.00	1	54.00	53.70	-1	1,393	-0.07%
2021/04/08	0	0.00	12.1	54.60	54.90	-12.1	1,348	-0.90%
2021/04/07	10	53.30	8	53.24	53.60	2	1,293	0.15%
2021/04/06	0	0.00	10	52.80	52.80	-10	1,270	-0.79%
2021/04/01	12	53.28	5	53.70	53.20	7	1,258	0.56%
2021/03/31	8	52.59	0	0.00	53.20	8	1,258	0.64%
2021/03/29	1	52.00	0	0.00	52.00	1	1,245	0.08%
2021/03/25	0	0.00	3	51.90	52.00	-3	1,247	-0.24%
2021/03/24	3	52.53	0	0.00	52.20	3	1,248	0.24%
2021/03/22	1	51.80	0	0.00	52.20	1	1,236	0.08%
2021/03/17	10	52.70	5	52.60	52.40	5	1,232	0.41%
2021/03/08	7	51.00	0	0.00	51.00	7	1,154	0.61%
2021/03/05	3	51.27	0	0.00	51.50	3	1,130	0.27%
2021/03/03	0	52.50	0	0.00	52.50	0	1,144	0.00%
2021/03/02	2	51.60	0	0.00	51.80	2	1,178	0.17%
2021/02/26	0	0.00	1	52.10	52.10	-1	1,193	-0.08%
2021/02/25	2	53.00	5	53.30	52.90	-3	1,242	-0.24%
2021/02/23	0	0.00	2	52.40	52.90	-2	1,231	-0.16%
2021/02/22	5	52.80	0	0.00	52.90	5	1,248	0.40%
2021/02/19	0	0.00	1	52.50	52.60	-1	1,266	-0.08%
2021/02/02	5	51.10	0	0.00	51.50	5	1,480	0.34%
2021/01/27	0	0.00	1	55.00	55.10	-1	1,550	-0.06%
2021/01/26	1	53.70	0	0.00	53.10	1	1,575	0.06%
2021/01/22	0	0.00	1	53.50	53.10	-1	1,636	-0.06%
2021/01/18	1	52.10	0	0.00	53.20	1	1,605	0.06%
2021/01/13	0	0.00	10	53.85	53.80	-10	1,557	-0.64%
2021/01/08	1	55.30	0	0.00	55.20	1	1,546	0.06%
2021/01/07	6	56.00	0	0.00	55.60	6	1,538	0.39%
2021/01/06	4	55.20	0	0.00	55.10	4	1,514	0.26%
2020/12/31	1	54.60	1	54.30	54.60	0	1,476	0.00%
2020/12/29	0	0.00	1	54.30	54.30	-1	1,493	-0.07%
2020/12/28	5	54.90	1	54.90	54.90	4	1,489	0.27%
2020/12/22	0	0.00	2	53.80	53.30	-2	1,461	-0.14%
2020/12/21	1	53.60	0	0.00	53.70	1	1,467	0.07%
2020/12/16	1	54.90	0	0.00	54.70	1	1,504	0.07%
2020/12/14	0	0.00	2	54.70	54.60	-2	1,506	-0.13%
2020/12/10	0	0.00	1	55.30	55.20	-1	1,498	-0.07%
2020/12/09	2	55.40	4	54.98	56.00	-2	1,485	-0.13%
2020/12/03	1	55.80	0	0.00	55.50	1	1,452	0.07%
2020/11/26	0	0.00	6	57.62	57.90	-6	1,393	-0.43%
2020/11/25	0	0.00	1	56.10	55.90	-1	1,359	-0.07%
2020/11/24	2	56.80	2	57.55	55.20	0	1,323	0.00%
2020/11/23	0	0.00	0	56.50	56.80	0	1,271	0.00%
2020/11/20	0	0.00	1	56.50	56.50	-1	1,278	-0.08%
2020/11/17	0	0.00	1	56.30	55.90	-1	1,233	-0.08%
2020/11/16	2	56.45	0	0.00	56.40	2	1,285	0.16%
2020/11/13	1	54.40	3	54.60	54.90	-2	1,269	-0.16%
2020/11/12	1	54.90	0	0.00	55.00	1	1,330	0.08%
2020/11/11	1	55.50	9.1	53.94	55.30	-8.1	1,417	-0.57%
2020/11/10	0	0.00	1	54.60	54.10	-1	1,414	-0.07%
2020/11/03	0	0.00	3	52.30	52.70	-3	1,638	-0.18%
2020/10/30	1	51.40	0	0.00	50.10	1	1,731	0.06%
2020/10/29	3	49.15	0	0.00	49.40	3	1,718	0.17%
2020/10/28	1	49.90	0	0.00	49.60	1	1,762	0.06%
2020/10/27	2	50.35	1	50.60	50.40	1	1,783	0.06%
2020/10/26	1	50.50	2	50.55	50.50	-1	1,807	-0.06%
2020/10/23	3	50.30	0	0.00	50.70	3	1,825	0.16%
2020/10/22	7	49.86	0	0.00	50.10	7	1,870	0.37%
2020/10/20	2	50.30	0	0.00	50.40	2	1,945	0.10%
2020/10/16	2	49.80	1	49.80	49.75	1	2,096	0.05%
2020/10/13	0	0.00	3	50.90	50.70	-3	2,444	-0.12%
2020/10/12	0	0.00	0.2	50.90	50.90	-0.2	2,487	-0.01%
2020/10/08	1	51.10	4	50.90	51.00	-3	2,550	-0.12%
2020/09/30	1	48.65	0	0.00	49.00	1	2,937	0.03%
2020/09/25	4	48.79	1	49.75	48.35	3	3,229	0.09%
2020/09/22	1	50.10	0	0.00	50.10	1	3,321	0.03%
2020/09/21	1	52.10	0	0.00	51.90	1	3,317	0.03%
2020/09/07	2	50.70	0	0.00	50.20	2	3,419	0.06%
2020/09/04	2	51.00	0	0.00	51.40	2	3,410	0.06%
2020/09/03	0	0.00	1	52.10	52.00	-1	3,417	-0.03%
2020/09/02	2	51.90	0	0.00	51.80	2	3,422	0.06%
2020/08/28	0	0.00	1	51.90	52.10	-1	3,522	-0.03%
2020/08/27	0	0.00	8	52.34	51.90	-8	3,533	-0.23%
2020/08/24	1	51.20	1	51.80	52.20	0	3,516	0.00%
2020/08/21	4	51.78	1	51.20	52.00	3	3,520	0.09%
2020/08/20	1	51.20	1	50.50	50.50	0	3,527	0.00%
2020/08/19	4	54.45	5	54.36	53.90	-1	3,463	-0.03%
2020/08/18	6	55.95	14	55.34	56.70	-8	3,414	-0.23%
2020/08/17	6	56.48	17	56.42	57.00	-11	3,336	-0.33%
2020/08/14	7	54.24	3	54.77	54.70	4	3,213	0.12%
2020/08/13	3	54.17	3	54.07	54.30	0	3,181	0.00%
2020/08/11	0	0.00	2	52.20	51.50	-2	3,057	-0.07%
2020/08/10	4	51.38	1	52.00	51.90	3	3,023	0.10%
2020/08/07	10	52.12	0	0.00	51.60	10	2,997	0.33%
2020/08/06	9	52.28	12	52.65	53.70	-3	2,945	-0.10%
2020/08/05	6	51.52	0	0.00	51.50	6	2,844	0.21%
2020/08/03	1	50.00	0	0.00	50.10	1	2,890	0.03%
2020/07/31	2	51.90	5	51.50	51.30	-3	2,899	-0.10%
2020/07/30	0	0.00	1	51.10	50.70	-1	2,892	-0.03%
2020/07/29	9	51.00	10	51.48	51.40	-1	2,908	-0.03%
2020/07/28	1	50.60	6	52.70	51.10	-5	2,907	-0.17%
2020/07/27	0	0.00	1	53.98	52.50	-1	2,887	-0.03%
2020/07/24	1	52.70	0	0.00	52.70	1	2,897	0.03%
2020/07/23	1	55.00	2	55.25	55.40	-1	2,847	-0.04%
2020/07/22	2	56.55	7	56.86	56.30	-5	2,817	-0.18%
2020/07/21	8	56.56	28	55.74	56.50	-20	2,727	-0.73%
2020/07/17	5	51.00	0	0.00	50.60	5	2,475	0.20%
2020/07/16	0	0.00	1	53.40	53.50	-1	2,482	-0.04%
2020/07/15	1	53.50	201	53.50	53.00	-200	2,559	-7.82%	大賣/鉅額交易
2020/07/14	1	55.30	1	55.30	55.30	0	2,559	0.00%
2020/07/13	5	55.40	10	55.78	55.70	-5	2,498	-0.20%
2020/07/10	16	54.04	6	52.60	53.90	10	2,402	0.42%
2020/07/09	2	53.40	1.4	53.12	53.70	0.6	2,302	0.02%
2020/07/08	7	53.40	24.4	51.41	53.30	-17.4	2,217	-0.79%
2020/07/07	1	49.30	13	51.01	49.00	-12	2,049	-0.59%
2020/07/06	28	48.65	6	48.86	49.65	22	2,006	1.10%
2020/07/03	4	50.14	38	50.41	50.60	-34	1,985	-1.71%
2020/06/30	0	0.00	1	49.10	49.00	-1	1,921	-0.05%
2020/06/29	1	47.10	0	0.00	48.10	1	1,900	0.05%
2020/06/24	0	0.00	11	47.86	48.10	-11	1,894	-0.58%
2020/06/23	0	0.00	4	48.25	48.00	-4	1,908	-0.21%
2020/06/19	3	47.65	0	0.00	47.15	3	1,945	0.15%
2020/06/18	100	47.15	0	0.00	47.80	100	1,949	5.13%
2020/06/16	0	0.00	3	46.70	46.70	-3	1,980	-0.15%
2020/06/12	4	45.40	0	0.00	45.90	4	2,102	0.19%
2020/06/11	102	46.43	0	0.00	46.45	102	2,137	4.77%	大買/鉅額交易
2020/06/09	1	46.45	0	0.00	46.50	1	2,251	0.04%
2020/06/08	5	46.80	0	0.00	46.80	5	2,309	0.22%
2020/06/05	0	0.00	1	48.70	48.55	-1	2,298	-0.04%
2020/06/04	2	47.48	0	0.00	47.55	2	2,310	0.09%
2020/06/03	2	47.30	0	0.00	47.40	2	2,368	0.08%
2020/06/02	2	47.25	0	0.00	47.25	2	2,401	0.08%
2020/05/29	1	46.95	0	0.00	47.00	1	2,535	0.04%
2020/05/28	1	47.10	0	0.00	46.90	1	2,648	0.04%
2020/05/27	0	0.00	1	47.45	47.75	-1	2,717	-0.04%
2020/05/26	1	46.95	0	0.00	46.95	1	2,786	0.04%
2020/05/22	1	46.50	0	0.00	46.10	1	2,820	0.04%
2020/05/21	2	47.15	0	0.00	47.15	2	2,824	0.07%
2020/05/20	1	46.65	0	0.00	46.75	1	2,857	0.03%
2020/05/19	2	46.85	0	0.00	46.70	2	2,937	0.07%
2020/05/18	6	47.54	0	0.00	46.45	6	2,944	0.20%
2020/05/15	0	0.00	6	48.68	47.55	-6	3,001	-0.20%
2020/05/14	14	48.92	0	0.00	48.05	14	3,098	0.45%
2020/05/13	0	0.00	1	48.90	49.70	-1	3,138	-0.03%
2020/05/11	36	49.71	0	0.00	49.40	36	3,181	1.13%
2020/05/08	2	48.60	1	49.35	48.90	1	3,149	0.03%
2020/05/07	3	48.20	7	48.49	48.05	-4	3,155	-0.13%
2020/05/06	2	47.30	14	47.56	47.10	-12	3,133	-0.38%
2020/05/05	2	47.65	11	47.72	47.05	-9	3,154	-0.29%
2020/05/04	0	0.00	1	45.80	46.45	-1	3,166	-0.03%
2020/04/30	1	46.75	0	0.00	46.75	1	3,201	0.03%
2020/04/29	1	47.05	0	0.00	46.70	1	3,237	0.03%
2020/04/28	10	46.12	1	46.05	45.90	9	3,248	0.28%
2020/04/23	1	45.45	1	45.60	45.30	0	3,348	0.00%
2020/04/22	0	0.00	3	45.18	45.30	-3	3,348	-0.09%
2020/04/21	2	46.03	4	46.88	45.10	-2	3,371	-0.06%
2020/04/20	2	46.13	9	47.19	47.60	-7	3,343	-0.21%
2020/04/17	0	0.00	1	46.50	45.90	-1	3,266	-0.03%
2020/04/16	1	45.05	0	0.00	45.05	1	3,251	0.03%
2020/04/15	1	45.55	0	0.00	45.30	1	3,309	0.03%
2020/04/14	1	45.60	0.2	45.70	45.60	0.8	3,358	0.02%
2020/04/09	2	45.40	0	0.00	45.30	2	3,689	0.05%
2020/04/08	6	46.29	0	0.00	46.05	6	3,789	0.16%
2020/04/07	1	45.35	11	44.76	45.55	-10	3,776	-0.26%
2020/03/27	9	42.94	0	0.00	41.55	9	4,000	0.22%
2020/03/26	0	0.00	1	41.40	42.45	-1	3,975	-0.03%
2020/03/25	0	0.00	32	42.77	42.15	-32	3,958	-0.81%
2020/03/24	0	0.00	6	40.12	40.60	-6	3,911	-0.15%
2020/03/19	7	37.11	1	36.20	35.60	6	3,858	0.16%
2020/03/18	1	41.35	1	39.90	39.55	0	3,799	0.00%
2020/03/17	12	41.00	6	41.47	41.00	6	3,789	0.16%
2020/03/16	1	43.95	0	0.00	42.40	1	3,815	0.03%
2020/03/13	16	42.61	0	0.00	44.30	16	3,806	0.42%
2020/03/12	2	47.25	53	46.35	46.90	-51	3,729	-1.37%
2020/03/11	1	49.35	2	49.35	49.80	-1	3,679	-0.03%
2020/03/10	2	49.39	2	49.60	51.40	0	3,683	0.00%
2020/03/09	2	50.75	0	0.00	49.25	2	3,629	0.06%
2020/03/06	1	51.50	7	51.67	52.20	-6	3,593	-0.17%
2020/03/05	4	51.85	4	52.18	51.40	0	3,579	0.00%
2020/03/04	8	51.05	9	51.26	51.80	-1	3,644	-0.03%
2020/03/03	5	50.64	16	50.10	51.30	-11	3,653	-0.30%
2020/03/02	3	47.65	0	0.00	48.15	3	3,540	0.08%
2020/02/27	13	47.75	9	48.27	47.00	4	3,462	0.12%
2020/02/26	6	47.32	0	0.00	47.30	6	3,377	0.18%
2020/02/24	1	46.85	20	46.90	46.90	-19	3,344	-0.57%
2020/02/21	2	47.03	2	47.05	47.00	0	3,341	0.00%
2020/02/20	2	47.10	10	46.68	47.30	-8	3,318	-0.24%
2020/02/18	0	0.00	5	46.50	45.65	-5	3,287	-0.15%
2020/02/17	24	46.25	22	46.05	45.60	2	3,230	0.06%
2020/02/14	0	0.00	6	45.73	45.20	-6	3,117	-0.19%
2020/02/12	0	0.00	1	43.90	44.10	-1	3,025	-0.03%
2020/02/07	19	42.61	0	0.00	42.50	19	2,921	0.65%
2020/02/06	1	42.60	2	43.05	43.15	-1	2,889	-0.03%
2020/02/05	7	42.68	0	0.00	42.70	7	2,861	0.24%
2020/02/04	36	42.76	1	43.00	42.90	35	2,834	1.23%
2020/02/03	4	42.15	2	42.60	42.50	2	2,790	0.07%
2020/01/31	0	0.00	1	47.00	44.90	-1	2,730	-0.04%
2020/01/30	2	46.93	5	46.00	45.90	-3	2,698	-0.11%
2020/01/20	7	50.96	0	0.00	51.00	7	2,644	0.26%
2020/01/17	1	50.30	0	0.00	50.00	1	2,622	0.04%
2020/01/15	1	50.50	5	51.30	50.60	-4	2,574	-0.16%
2020/01/13	1	52.10	10	53.00	51.80	-9	2,492	-0.36%
2020/01/09	1	51.60	0	0.00	51.60	1	2,424	0.04%
2020/01/08	4	50.85	1	51.10	51.20	3	2,356	0.13%
2020/01/07	5	50.70	1	49.90	50.80	4	2,286	0.17%
2020/01/06	26	51.40	26	51.28	50.50	0	2,209	0.00%
2020/01/03	3	52.20	4	51.33	51.40	-1	2,094	-0.05%
2020/01/02	2.1	49.36	14	49.25	50.70	-11.9	2,034	-0.58%
2019/12/31	6	47.90	7	48.06	48.00	-1	1,932	-0.05%
2019/12/30	7	47.35	0	0.00	47.70	7	1,901	0.37%
2019/12/26	1	48.75	2	48.43	47.00	-1	1,792	-0.06%
2019/12/25	0	0.00	1	46.65	46.70	-1	1,691	-0.06%
2019/12/24	0	0.00	1	46.95	46.95	-1	1,676	-0.06%
2019/12/20	0	0.00	1	45.75	45.80	-1	1,636	-0.06%
2019/12/18	1	46.10	1	46.25	46.00	0	1,718	0.00%
2019/12/12	11	46.82	0	0.00	46.55	11	1,694	0.65%
2019/12/11	0	0.00	17	46.39	46.95	-17	1,671	-1.02%
2019/12/06	3	45.97	0	0.00	45.55	3	1,601	0.19%
2019/12/05	1	46.05	4	46.13	46.40	-3	1,587	-0.19%
2019/11/29	30	45.70	32	45.16	44.85	-2	1,569	-0.13%
2019/11/28	1	45.60	4	45.09	45.35	-3	1,469	-0.20%
2019/11/21	0	0.00	1	42.50	42.90	-1	1,426	-0.07%
2019/11/20	0	0.00	2	43.05	43.00	-2	1,431	-0.14%
2019/11/19	1	43.85	1	44.00	43.85	0	1,466	0.00%
2019/11/18	3	44.30	0	0.00	44.35	3	1,466	0.20%
2019/11/15	0	0.00	4	44.80	44.80	-4	1,494	-0.27%
2019/11/14	0	0.00	1	43.75	43.75	-1	1,470	-0.07%
2019/11/13	0	0.00	1	44.45	43.95	-1	1,466	-0.07%
2019/11/04	1	43.85	0	0.00	44.20	1	1,653	0.06%
2019/11/01	1	43.70	9	43.95	44.20	-8	1,706	-0.47%
2019/10/30	1	43.30	1	43.50	43.25	0	2,033	0.00%
2019/10/28	0	0.00	1	43.90	43.50	-1	2,414	-0.04%
2019/10/25	1	42.85	0	0.00	42.90	1	2,446	0.04%
2019/10/23	0	0.00	5	42.60	42.40	-5	2,505	-0.20%
2019/10/22	1	42.35	0	0.00	42.30	1	2,559	0.04%
2019/10/18	0	0.00	0.1	42.10	42.20	-0.1	2,691	0.00%
2019/10/14	1	41.75	0	0.00	41.10	1	2,845	0.04%
2019/10/09	0	0.00	5	40.47	41.45	-5	2,840	-0.18%
2019/10/08	1	41.20	6	40.81	41.20	-5	2,829	-0.18%
2019/10/01	1	43.10	0	0.00	42.85	1	2,816	0.04%
2019/09/27	1	42.55	0	0.00	42.55	1	2,829	0.04%
2019/09/25	12	43.79	11	43.75	43.80	1	2,848	0.04%
2019/09/24	30	44.65	23	44.85	44.05	7	2,905	0.24%
2019/09/23	3	44.65	2	44.95	44.85	1	2,876	0.03%
2019/09/20	2	43.80	1	44.65	43.70	1	2,870	0.03%
2019/09/16	0	0.00	1	45.30	45.30	-1	2,895	-0.03%
2019/09/12	11	44.52	3	44.80	45.55	8	2,903	0.28%
2019/09/09	2	43.10	0	0.00	43.10	2	2,948	0.07%
2019/09/06	12	44.06	6	43.45	43.85	6	2,960	0.20%
2019/09/05	5	45.07	1	44.95	45.10	4	2,949	0.14%
2019/09/03	1	44.50	0	0.00	44.30	1	2,970	0.03%
2019/09/02	0	0.00	2	44.15	44.95	-2	2,959	-0.07%
2019/08/30	0	0.00	1	44.50	43.60	-1	2,943	-0.03%
2019/08/28	0	0.00	1	42.85	42.35	-1	2,922	-0.03%
2019/08/27	0	0.00	1	43.25	42.65	-1	2,938	-0.03%
2019/08/23	2	43.13	0	0.00	43.05	2	3,055	0.07%
2019/08/22	2	43.43	2	43.98	43.45	0	3,070	0.00%
2019/08/21	0	0.00	7	42.86	43.00	-7	3,037	-0.23%
2019/08/19	0	0.00	3	42.67	42.50	-3	3,018	-0.10%
2019/08/14	1	43.25	0	0.00	42.75	1	3,058	0.03%
2019/08/08	4	41.40	0	0.00	41.30	4	3,127	0.13%
2019/08/06	0	0.00	3	39.50	41.05	-3	3,194	-0.09%
2019/08/05	19	41.56	4	41.40	41.15	15	3,210	0.47%
2019/08/02	10	42.43	21	42.35	42.15	-11	3,233	-0.34%
2019/08/01	14	45.56	6	45.31	44.90	8	3,228	0.25%
2019/07/31	9	48.15	11	48.20	48.50	-2	3,101	-0.06%
2019/07/30	5	47.28	5	46.88	46.75	0	2,981	0.00%
2019/07/29	0	0.00	3	45.90	45.55	-3	3,047	-0.10%
2019/07/26	2	47.08	0	0.00	46.95	2	3,298	0.06%
2019/07/25	0	0.00	2	47.20	47.10	-2	3,429	-0.06%
2019/07/24	9	47.02	7	47.14	46.45	2	3,392	0.06%
2019/07/23	9	46.18	9	46.36	46.90	0	3,335	0.00%
2019/07/22	1	44.70	1	44.40	44.75	0	3,261	0.00%
2019/07/19	7	44.27	9	44.66	44.75	-2	3,225	-0.06%
2019/07/18	5	43.00	11	43.36	43.15	-6	3,142	-0.19%
2019/07/17	0	0.00	1	42.35	42.30	-1	3,089	-0.03%
2019/07/16	1	43.00	0	0.00	42.45	1	3,093	0.03%
2019/07/15	0	0.00	2	41.95	42.15	-2	3,084	-0.06%
2019/07/11	4	41.85	1	41.75	42.00	3	3,106	0.10%
2019/07/10	6	42.32	0	0.00	42.10	6	3,119	0.19%
2019/07/09	2	40.10	3	40.50	40.00	-1	3,085	-0.03%
2019/07/08	1	40.65	2	41.30	40.50	-1	3,087	-0.03%
2019/07/04	1	40.80	0	0.00	40.80	1	3,099	0.03%
2019/07/03	0	0.00	2	40.98	40.80	-2	3,097	-0.06%
2019/07/02	0	0.00	4	41.61	41.30	-4	3,099	-0.13%
2019/07/01	6	41.24	4	41.10	41.30	2	3,104	0.06%
2019/06/28	1	42.80	2	42.85	43.20	-1	3,102	-0.03%
2019/06/27	0	0.00	6	42.88	42.90	-6	3,112	-0.19%
2019/06/26	4	41.95	2	42.10	42.00	2	3,100	0.06%
2019/06/21	0	0.00	1	41.89	41.50	-1	3,086	-0.03%
2019/06/20	2	42.40	1	42.25	42.40	1	3,060	0.03%
2019/06/17	3	40.83	0	0.00	41.05	3	3,008	0.10%
2019/06/11	0	0.00	2	38.95	39.00	-2	2,911	-0.07%
2019/06/10	1	37.80	7	37.83	38.15	-6	2,867	-0.21%
2019/06/06	6	37.35	0	0.00	37.40	6	2,864	0.21%
2019/06/05	1	37.90	1	38.45	37.80	0	2,853	0.00%
2019/06/04	1	37.80	2	38.15	37.95	-1	2,846	-0.04%
2019/06/03	11	37.64	10	37.80	37.65	1	2,847	0.04%
2019/05/31	9	38.68	8	39.04	38.65	1	2,836	0.04%
2019/05/30	2	37.90	11	38.80	38.80	-9	2,755	-0.33%
2019/05/29	0	0.00	1	37.50	37.25	-1	2,705	-0.04%
2019/05/28	2	37.25	0	0.00	37.25	2	2,693	0.07%
2019/05/27	1	37.60	1	37.60	37.70	0	2,691	0.00%
2019/05/24	10	38.38	0	0.00	38.10	10	2,690	0.37%
2019/05/23	1	38.80	2	38.63	38.50	-1	2,694	-0.04%
2019/05/20	8	41.84	8	41.49	40.85	0	2,880	0.00%
2019/05/17	1	42.70	0	0.00	41.70	1	2,939	0.03%
2019/05/16	1	45.60	2	44.78	43.65	-1	2,886	-0.03%
2019/05/15	2	45.43	2	45.40	45.55	0	2,850	0.00%
2019/05/14	5	44.61	6	44.34	45.55	-1	2,828	-0.04%
2019/05/13	2	45.43	5	45.40	45.40	-3	2,759	-0.11%
2019/05/10	4	46.11	3	46.88	46.70	1	2,708	0.04%
2019/05/09	7	47.39	12	47.00	46.95	-5	2,664	-0.19%
2019/05/08	2	46.65	5	46.76	47.60	-3	2,606	-0.12%
2019/05/07	17	47.03	26	46.72	46.50	-9	2,506	-0.36%
2019/05/06	22	45.97	11	46.40	45.55	11	2,362	0.47%
2019/05/03	27	44.75	40	45.15	45.85	-13	2,244	-0.58%
2019/05/02	0	0.00	2	42.00	43.25	-2	1,987	-0.10%
2019/04/26	0	0.00	1	39.75	39.70	-1	1,849	-0.05%
2019/04/24	1	39.90	0	0.00	39.95	1	1,836	0.05%
2019/04/22	1	40.95	0	0.00	40.60	1	1,834	0.05%
2019/04/19	0	0.00	7	40.46	41.15	-7	1,841	-0.38%
2019/04/18	2	41.10	1	40.15	39.95	1	1,826	0.05%
2019/04/17	1	40.05	3	40.57	40.50	-2	1,826	-0.11%
2019/04/16	3	40.33	2	40.50	40.10	1	1,845	0.05%
2019/04/15	0	0.00	2	40.08	40.15	-2	1,886	-0.11%
2019/04/12	0	0.00	1	39.80	39.70	-1	1,928	-0.05%
2019/04/11	1	39.90	0	0.00	39.95	1	1,932	0.05%
2019/04/10	1	39.70	0	0.00	39.95	1	1,926	0.05%
2019/04/09	1	40.00	3	39.80	39.70	-2	1,908	-0.10%
2019/04/08	2	40.13	0	0.00	40.20	2	1,897	0.11%
2019/04/03	6	40.47	0	0.00	40.20	6	1,877	0.32%
2019/04/02	0	0.00	12	39.79	39.70	-12	1,852	-0.65%
2019/04/01	1	38.65	3	39.00	39.40	-2	1,813	-0.11%
2019/03/29	0	0.00	2	38.58	38.55	-2	1,764	-0.11%
2019/03/28	4	38.21	1	38.45	38.15	3	1,768	0.17%
2019/03/27	1	38.15	2	38.60	38.90	-1	1,787	-0.06%
2019/03/26	0	0.00	1	38.40	38.15	-1	1,795	-0.06%
2019/03/25	2	38.05	1	38.10	38.10	1	1,840	0.05%
2019/03/22	6	38.77	0	0.00	38.80	6	1,837	0.33%
2019/03/21	5	38.70	15	38.98	39.10	-10	1,824	-0.55%
2019/03/18	1	38.40	1	38.55	38.50	0	1,800	0.00%
2019/03/15	1	38.10	2	38.13	38.10	-1	1,801	-0.06%
2019/03/14	1	37.85	2	38.05	37.80	-1	1,811	-0.06%
2019/03/13	0	0.00	5	37.55	37.65	-5	1,863	-0.27%
2019/03/12	16	37.78	0	0.00	37.55	16	1,886	0.85%
2019/03/08	0	0.00	1	37.45	37.55	-1	2,004	-0.05%
2019/03/07	1	37.15	0	0.00	37.05	1	2,022	0.05%
2019/03/06	2	38.20	0	0.00	38.20	2	2,050	0.10%
2019/03/04	0	0.00	1	38.30	38.65	-1	2,109	-0.05%
2019/02/27	1	37.65	3	37.90	37.90	-2	2,101	-0.10%
2019/02/26	1	38.35	0	0.00	38.35	1	2,114	0.05%
2019/02/25	0	0.00	17	38.30	38.50	-17	2,184	-0.78%
2019/02/22	1	38.40	4	38.50	38.50	-3	2,218	-0.14%
2019/02/21	16	39.27	0	0.00	38.75	16	2,223	0.72%
2019/02/20	5	38.30	25	38.44	38.30	-20	2,178	-0.92%
2019/02/19	12	38.70	3	38.40	38.50	9	2,193	0.41%
2019/02/18	20	38.03	6.1	38.20	38.05	13.9	2,119	0.65%
2019/02/15	0	0.00	3	36.45	36.40	-3	2,047	-0.15%
2019/02/14	6	36.35	0	0.00	36.50	6	2,040	0.29%
2019/02/13	2	37.05	0	0.00	37.15	2	2,013	0.10%
2019/02/12	6	37.50	0	0.00	37.55	6	2,001	0.30%
2019/02/11	1	36.50	14	37.11	37.15	-13	1,980	-0.66%
2019/01/30	4	36.80	0	0.00	36.50	4	1,972	0.20%
2019/01/29	10	36.75	0	0.00	36.85	10	1,941	0.52%
2019/01/25	1	36.50	4	36.59	36.50	-3	1,907	-0.16%
2019/01/24	2	36.55	1	37.00	36.20	1	1,900	0.05%
2019/01/23	3	35.83	32	36.17	36.60	-29	1,855	-1.56%
2019/01/22	5	35.66	10	34.90	35.65	-5	1,822	-0.27%
2019/01/21	0	0.00	1	34.85	34.60	-1	1,798	-0.06%
2019/01/17	0	0.00	1	34.70	34.70	-1	1,865	-0.05%
2019/01/11	0	0.00	4	34.45	34.40	-4	1,894	-0.21%
2019/01/10	6	35.24	0	0.00	35.20	6	1,884	0.32%
2019/01/09	4	35.84	0	0.00	35.75	4	1,887	0.21%
2019/01/08	14	35.89	2	35.65	35.60	12	1,887	0.64%
2019/01/07	4	35.85	8	35.91	35.70	-4	1,862	-0.21%
2019/01/04	10	34.55	0	0.00	36.00	10	1,834	0.54%
2019/01/03	3	35.50	0	0.00	35.00	3	1,852	0.16%
2019/01/02	0	0.00	2	34.40	34.45	-2	1,844	-0.11%
2018/12/28	2	33.70	0	0.00	34.00	2	1,849	0.11%
2018/12/27	0	0.00	1	34.45	33.80	-1	1,879	-0.05%
2018/12/24	0	0.00	1	34.80	35.00	-1	1,878	-0.05%
2018/12/18	0	0.00	1	34.65	35.40	-1	1,898	-0.05%
2018/12/12	0	0.00	12	34.75	34.40	-12	1,877	-0.64%
2018/12/11	0	0.00	2	34.30	34.20	-2	1,870	-0.11%
2018/12/10	0	0.00	1	34.30	34.30	-1	1,884	-0.05%
2018/12/07	1	35.15	0	0.00	34.80	1	1,881	0.05%
2018/12/06	5	35.15	1	34.30	34.25	4	1,883	0.21%
2018/12/04	6	37.68	5	38.20	37.85	1	1,886	0.05%
2018/12/03	7	37.91	1	38.00	37.85	6	1,900	0.32%
2018/11/29	1	36.25	0	0.00	36.25	1	1,842	0.05%
2018/11/28	3	36.68	7	36.47	36.45	-4	1,795	-0.22%
2018/11/27	2	35.38	0	0.00	35.50	2	1,735	0.12%
2018/11/26	0	0.00	2	34.95	34.60	-2	1,716	-0.12%
2018/11/23	3	34.80	1	34.75	34.65	2	1,715	0.12%
2018/11/22	8	36.07	5	37.00	35.35	3	1,694	0.18%
2018/11/21	0	0.00	8	36.02	36.35	-8	1,610	-0.50%
2018/11/20	0	0.00	3	35.30	35.40	-3	1,546	-0.19%
2018/11/19	13	36.10	5	36.75	35.45	8	1,518	0.53%
2018/11/16	6	35.27	6	35.79	35.00	0	1,433	0.00%
2018/11/08	1	32.35	1	32.75	32.20	0	1,373	0.00%
2018/11/06	1	31.85	0	0.00	31.85	1	1,393	0.07%
2018/11/02	1	31.70	0	0.00	31.75	1	1,459	0.07%
2018/11/01	5	31.20	0	0.00	31.70	5	1,544	0.32%
2018/10/26	1	29.85	1	29.30	29.65	0	1,648	0.00%
2018/10/24	2	33.70	2	32.85	32.25	0	1,667	0.00%
2018/10/12	0	0.00	1	30.30	30.30	-1	1,691	-0.06%
2018/10/11	1	29.25	4	29.63	29.50	-3	1,676	-0.18%
2018/10/08	17	32.93	0	0.00	32.60	17	1,606	1.06%
2018/10/05	3	33.00	4	33.45	33.00	-1	1,608	-0.06%
2018/10/04	0	0.00	1	34.35	34.30	-1	1,575	-0.06%
2018/10/03	1	34.40	6	34.50	34.30	-5	1,573	-0.32%
2018/10/02	1	35.00	1	34.85	34.70	0	1,569	0.00%
2018/10/01	8	34.30	10	34.59	34.50	-2	1,556	-0.13%
2018/09/28	3	33.77	12	33.35	33.10	-9	1,532	-0.59%
2018/09/27	0	0.00	1	34.40	34.50	-1	1,496	-0.07%
2018/09/26	5	34.90	0	0.00	34.65	5	1,498	0.33%
2018/09/25	0	0.00	2	34.73	34.85	-2	1,500	-0.13%
2018/09/20	1	34.50	0	0.00	34.15	1	1,502	0.07%
2018/09/19	2	34.68	8	34.74	34.40	-6	1,499	-0.40%
2018/09/18	1	34.00	0	0.00	34.00	1	1,493	0.07%
2018/09/13	1	34.70	0	0.00	35.00	1	1,483	0.07%
2018/09/10	4	35.25	1	34.70	34.50	3	1,524	0.20%
2018/09/07	3	37.25	1	37.35	38.00	2	1,481	0.14%
2018/09/06	5	39.72	0	0.00	39.60	5	1,456	0.34%
2018/09/03	0	0.00	2	41.70	41.40	-2	1,451	-0.14%
2018/08/31	0	0.00	1	41.50	41.50	-1	1,462	-0.07%
2018/08/30	0	0.00	1	41.95	41.80	-1	1,473	-0.07%
2018/08/29	1	42.35	0	0.00	42.60	1	1,472	0.07%
2018/08/27	1	41.50	0	0.00	41.45	1	1,517	0.07%
2018/08/16	1	41.70	0	0.00	41.70	1	1,670	0.06%
2018/08/15	1	42.00	0	0.00	42.05	1	1,684	0.06%
2018/08/09	2	44.45	2	44.05	44.35	0	1,779	0.00%
2018/08/08	2	46.63	6	46.52	46.15	-4	1,763	-0.23%
2018/08/07	10	45.50	1	46.00	45.70	9	1,701	0.53%
2018/08/06	1	45.30	0	0.00	45.10	1	1,687	0.06%
2018/08/03	0	0.00	2	45.10	45.35	-2	1,723	-0.12%
2018/08/02	1	44.00	0	0.00	44.10	1	1,814	0.06%
2018/08/01	1	44.45	3	44.98	44.80	-2	1,841	-0.11%
2018/07/30	2	42.50	2	42.70	42.40	0	1,816	0.00%
2018/07/27	2	42.43	0	0.00	42.40	2	1,853	0.11%
2018/07/26	2	43.10	2	42.80	42.70	0	1,906	0.00%
2018/07/18	0	0.00	1	45.05	44.80	-1	1,945	-0.05%
2018/07/13	0	0.00	1	43.85	43.80	-1	1,933	-0.05%
2018/07/12	2	42.75	3	42.42	42.70	-1	1,938	-0.05%
2018/07/11	0	0.00	2	42.03	42.00	-2	1,943	-0.10%
2018/07/10	2	42.03	0	0.00	42.00	2	1,945	0.10%
2018/07/09	0	0.00	1	42.75	42.55	-1	1,954	-0.05%
2018/07/06	2	41.88	4	42.19	42.05	-2	1,962	-0.10%
2018/07/05	3	43.13	4	43.60	42.10	-1	1,960	-0.05%
2018/07/02	0	0.00	1	42.60	42.80	-1	1,971	-0.05%
2018/06/29	0	0.00	2	42.40	42.10	-2	1,975	-0.10%
2018/06/28	3	41.70	1	42.10	41.60	2	1,973	0.10%
2018/06/27	0	0.00	1	42.10	42.20	-1	1,984	-0.05%
2018/06/26	0	0.00	1	42.00	42.20	-1	1,996	-0.05%
2018/06/25	1	42.00	0	0.00	41.60	1	1,996	0.05%
2018/06/22	1	42.95	1	42.85	42.65	0	1,990	0.00%
2018/06/20	3	43.40	1	44.00	42.75	2	2,007	0.10%
2018/06/19	2	44.78	0	0.00	44.55	2	1,983	0.10%
2018/06/15	4	46.31	1	46.55	46.40	3	1,964	0.15%
2018/06/14	0	0.00	2	46.20	45.70	-2	1,953	-0.10%
2018/06/13	1	45.25	1	45.80	45.80	0	1,947	0.00%
2018/06/12	2	44.73	0	0.00	44.50	2	1,950	0.10%
2018/06/06	0	0.00	12.4	46.14	46.20	-12.4	2,048	-0.61%
2018/06/05	5	46.28	0	0.00	45.75	5	2,051	0.24%
2018/06/04	8	46.62	1	46.15	46.65	7	2,044	0.34%
2018/05/31	4	44.48	0	0.00	45.10	4	1,973	0.20%
2018/05/30	0	0.00	12	44.11	44.30	-12	1,959	-0.61%
2018/05/29	0	0.00	1	44.00	43.80	-1	1,955	-0.05%
2018/05/25	3	44.73	1	44.30	44.30	2	1,957	0.10%
2018/05/24	0	0.00	1	45.60	45.00	-1	1,947	-0.05%
2018/05/23	3	44.73	1	44.95	44.60	2	1,941	0.10%
2018/05/22	2	45.45	15	46.15	45.65	-13	1,928	-0.67%
2018/05/21	1	45.80	7	45.32	45.90	-6	1,897	-0.32%
2018/05/18	5	45.05	20	45.18	45.00	-15	1,863	-0.80%
2018/05/17	0	0.00	16	44.10	44.00	-16	1,840	-0.87%
2018/05/16	6	44.28	5	44.20	44.10	1	1,844	0.05%
2018/05/15	12	44.21	3	44.50	44.50	9	1,858	0.48%
2018/05/14	0	0.00	1	43.80	43.65	-1	1,945	-0.05%
2018/05/11	10	43.88	0	0.00	43.35	10	1,951	0.51%
2018/05/10	12	43.21	16	43.40	43.60	-4	1,905	-0.21%
2018/05/09	1	41.45	5	41.53	41.10	-4	1,795	-0.22%
2018/05/07	1	40.25	10	41.27	40.15	-9	1,806	-0.50%
2018/05/04	20	41.06	0	0.00	40.70	20	1,795	1.11%
2018/05/03	7	40.43	1	40.70	39.95	6	1,790	0.34%
2018/05/02	0	0.00	1	39.75	39.60	-1	1,903	-0.05%
2018/04/30	0	0.00	1	39.05	39.00	-1	1,927	-0.05%
2018/04/27	1	38.60	0	0.00	38.55	1	1,996	0.05%
2018/04/26	6	39.53	0	0.00	38.75	6	2,040	0.29%
2018/04/25	0	0.00	15	39.78	40.15	-15	2,124	-0.71%
2018/04/24	3	40.52	0	0.00	40.30	3	2,174	0.14%
2018/04/23	0	0.00	1	42.20	42.10	-1	2,218	-0.05%
2018/04/19	0	0.00	1	43.15	43.05	-1	2,343	-0.04%
2018/04/18	2	42.48	1	43.10	42.20	1	2,383	0.04%
2018/04/16	0	0.00	1	42.80	42.40	-1	2,523	-0.04%
2018/04/12	3	43.17	3	43.08	43.45	0	2,718	0.00%
2018/04/03	0	0.00	1	42.95	42.95	-1	3,255	-0.03%
2018/03/30	3	43.50	0	0.00	43.45	3	4,012	0.07%
2018/03/28	1	43.20	0	0.00	43.20	1	4,628	0.02%
2018/03/26	0	0.00	1	43.65	43.30	-1	5,169	-0.02%
2018/03/23	25	43.29	1	43.70	43.50	24	5,274	0.46%
2018/03/22	15	45.60	0	0.00	45.30	15	5,294	0.28%
2018/03/21	4	45.58	0	0.00	45.40	4	5,295	0.08%
2018/03/19	1	46.10	0	0.00	45.95	1	5,327	0.02%
2018/03/16	3	47.10	0	0.00	46.65	3	5,316	0.06%
2018/03/15	3	47.25	0	0.00	47.15	3	5,304	0.06%
2018/03/14	4	47.94	12	47.33	48.05	-8	5,282	-0.15%
2018/03/13	5	45.30	1	45.45	45.30	4	5,208	0.08%
2018/03/12	1	45.15	8	45.41	45.50	-7	5,212	-0.13%
2018/03/08	2	45.28	0	0.00	45.45	2	5,340	0.04%
2018/03/05	0	0.00	1	46.15	46.00	-1	5,591	-0.02%
2018/03/02	5	47.00	1	47.20	46.70	4	5,729	0.07%
2018/03/01	2	47.90	0	0.00	47.90	2	5,780	0.03%
2018/02/27	1	48.55	2	48.60	48.80	-1	5,792	-0.02%
2018/02/26	1	47.30	0	0.00	47.30	1	5,848	0.02%
2018/02/22	1	47.90	5	48.40	47.90	-4	5,921	-0.07%
2018/02/21	0	0.00	2	47.53	47.35	-2	5,932	-0.03%
2018/02/12	2	45.53	0	0.00	45.75	2	5,920	0.03%
2018/02/09	0	0.00	4	45.08	46.25	-4	5,906	-0.07%
2018/02/08	8	47.02	1	48.60	46.65	7	5,879	0.12%
2018/02/07	1	47.50	40	47.18	47.50	-39	5,854	-0.67%
2018/02/06	44	45.71	0	0.00	45.45	44	5,802	0.76%
2018/02/05	14	50.45	0	0.00	50.40	14	5,682	0.25%
2018/02/02	0	0.00	3.1	52.53	52.60	-3.1	5,639	-0.05%
2018/02/01	2	52.55	9	52.70	52.50	-7	5,653	-0.12%
2018/01/31	9	53.20	3	52.87	53.10	6	5,662	0.11%
2018/01/30	2	51.80	4	52.63	52.00	-2	5,664	-0.04%
2018/01/26	1	51.90	2	52.45	52.00	-1	5,631	-0.02%
2018/01/25	7	50.96	5	51.62	51.50	2	5,601	0.04%
2018/01/24	2	53.50	1	53.70	53.60	1	5,447	0.02%
2018/01/23	3	53.97	0	0.00	53.20	3	5,431	0.06%
2018/01/22	2	55.30	3	55.80	55.50	-1	5,397	-0.02%
2018/01/19	6	53.80	2	53.60	54.80	4	5,567	0.07%
2018/01/17	3.2	56.72	0	0.00	56.50	3.2	5,508	0.06%
2018/01/16	7	57.47	13	57.72	58.50	-6	5,500	-0.11%
2018/01/15	13	57.04	0	0.00	57.00	13	5,450	0.24%
2018/01/12	2	58.00	3	57.83	58.50	-1	5,404	-0.02%
2018/01/11	6	57.05	1	57.90	56.70	5	5,356	0.09%
2018/01/10	5	58.38	2	58.30	58.60	3	5,262	0.06%
2018/01/09	1	58.80	3	60.17	60.20	-2	5,217	-0.04%
2018/01/08	4	59.15	3	59.57	59.10	1	5,159	0.02%
2018/01/05	4	62.70	33	64.52	62.10	-29	5,055	-0.57%
2018/01/04	2	63.00	1.1	63.58	63.50	0.9	4,963	0.02%
2018/01/03	17	63.74	37	64.04	63.40	-20	4,910	-0.41%
2018/01/02	9	63.37	61	63.18	63.90	-52	4,777	-1.09%