大毅 (2478)-元大-台北券商分點個股進出

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

大毅

(2478)

可現股當沖

股價
54.0
漲跌
▲0.5
漲幅
+0.93%
成交量
910張
產業
上市電子零組件類股
325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

大毅 (2478)籌碼相關－元大-台北券商分點個股進出

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-台北券商分點個股進出
元大-台北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
2024/05/31	0	54.60	0	0.00	54.00	0	303	0.01%
2024/05/27	1	53.50	0	0.00	53.50	1	252	0.40%
2024/05/24	0	0.00	0.3	51.30	51.60	-0.3	227	-0.12%
2024/05/23	0	0.00	1	49.60	49.10	-1	216	-0.46%
2024/05/16	0	0.00	0.1	49.90	50.10	-0.1	208	-0.06%
2024/05/13	0.2	49.20	0	0.00	49.30	0.2	189	0.11%
2024/05/07	1	48.95	2	48.63	48.75	-1	181	-0.55%
2024/05/06	0.2	49.00	0	0.00	49.00	0.2	178	0.11%
2024/04/01	0	0.00	0	48.00	47.80	0	140	-0.02%
2024/03/27	0	0.00	0.3	47.40	47.45	-0.3	131	-0.23%
2024/03/04	0	48.20	0.1	48.00	47.90	-0.1	195	-0.04%
2024/02/23	0	0.00	1	46.65	46.35	-1	202	-0.49%
2024/02/20	0	0.00	1	46.60	46.65	-1	203	-0.49%
2024/02/19	0	0.00	0	46.95	47.05	0	203	-0.02%
2024/01/25	0	0.00	0.1	46.00	45.65	-0.1	202	-0.05%
2024/01/09	0.1	46.45	0	0.00	46.35	0.1	195	0.03%
2023/12/26	1	47.40	0	0.00	47.50	1	187	0.53%
2023/12/18	0	0.00	5	49.33	49.30	-5	178	-2.81%
2023/12/13	0.3	48.60	0	0.00	48.90	0.3	170	0.15%
2023/12/01	3	50.07	0	0.00	49.95	3	156	1.92%
2023/11/30	1.1	49.99	0	0.00	50.80	1.1	146	0.72%
2023/11/29	2	49.80	0	0.00	50.20	2	134	1.49%
2023/11/06	0	0.00	2	48.10	47.20	-2	112	-1.78%
2023/10/20	0	0.00	3	44.53	44.75	-3	116	-2.57%
2023/10/12	3	46.50	0	0.00	46.30	3	134	2.23%
2023/10/11	1	46.00	0	0.00	45.80	1	134	0.75%
2023/09/19	0	0.00	2	47.95	47.40	-2	179	-1.12%
2023/09/14	4	47.50	0	0.00	47.70	4	185	2.16%
2023/08/23	0.1	44.20	0	0.00	44.15	0.1	199	0.05%
2023/08/22	0.1	44.20	0	0.00	44.05	0.1	199	0.05%
2023/08/16	0.1	44.35	0	0.00	44.40	0.1	200	0.05%
2023/08/02	0.1	44.85	0	0.00	44.80	0.1	210	0.05%
2023/07/25	0.2	44.70	0	0.00	44.55	0.2	223	0.07%
2023/07/04	1	49.95	0	0.00	49.80	1	275	0.36%
2023/06/13	1	48.00	0	0.00	48.00	1	262	0.38%
2023/06/12	0.1	47.70	0	0.00	47.95	0.1	261	0.04%
2023/05/11	0	46.40	0	0.00	46.35	0	302	0.00%
2023/05/08	0	48.00	0.8	48.00	48.00	-0.7	298	-0.23%
2023/04/18	1	50.30	0	0.00	50.30	1	280	0.36%
2023/04/12	2	50.80	2	50.50	50.50	0	228	0.00%
2023/04/10	1	48.80	0	0.00	48.65	1	207	0.48%
2023/03/15	0	0.00	0.3	48.00	47.85	-0.3	171	-0.15%
2023/02/17	1	49.00	2	49.00	50.10	-1	143	-0.70%
2023/02/10	0.1	45.00	0	0.00	44.95	0.1	109	0.09%
2022/12/29	0	0.00	1	42.50	42.55	-1	147	-0.68%
2022/12/05	0	0.00	1	47.20	47.05	-1	171	-0.58%
2022/11/29	1	43.30	1	43.25	43.25	0	169	0.00%
2022/11/24	1	44.25	0	0.00	44.35	1	175	0.57%
2022/11/14	0	0.00	1	44.20	44.30	-1	178	-0.56%
2022/11/11	1	44.70	0	0.00	44.50	1	180	0.55%
2022/11/04	1	42.05	1	43.45	43.70	0	174	0.00%
2022/10/21	1	38.95	1	39.30	39.30	0	161	0.00%
2022/10/13	0.1	38.90	0	0.00	38.60	0.1	154	0.08%
2022/10/07	0.1	40.80	0	0.00	41.00	0.1	165	0.03%
2022/09/28	0	0.00	1	39.65	39.00	-1	180	-0.55%
2022/09/26	0	0.00	4	41.04	41.05	-4	177	-2.26%
2022/09/08	0	0.00	1	44.50	44.20	-1	208	-0.48%
2022/08/30	1	43.80	1	43.70	43.70	0	196	0.00%
2022/08/19	0	0.00	2	46.20	46.00	-2	199	-1.00%
2022/08/05	0	42.95	1	42.50	42.60	-1	188	-0.53%
2022/08/02	0.1	42.50	0	0.00	42.45	0.1	216	0.03%
2022/07/21	0	0.00	1	44.70	44.70	-1	222	-0.45%
2022/07/20	1	44.00	1	43.00	43.00	0	218	0.00%
2022/07/19	1	44.00	1	43.65	43.65	0	217	0.00%
2022/07/18	1	42.50	1	42.75	44.35	0	212	0.00%
2022/07/01	0.1	40.15	0	0.00	40.00	0.1	209	0.03%
2022/06/30	4	42.94	2	43.55	42.70	2	201	0.99%
2022/06/29	2.1	49.80	0	0.00	49.60	2.1	191	1.09%
2022/06/23	1	51.10	0	0.00	51.80	1	177	0.56%
2022/06/22	2	52.85	0	0.00	52.10	2	176	1.13%
2022/06/20	1	52.50	0	0.00	52.50	1	175	0.57%
2022/06/16	0	0.00	1	55.90	55.40	-1	174	-0.57%
2022/06/10	0	0.00	0.2	56.80	56.60	-0.2	183	-0.08%
2022/05/30	0	0.00	1.8	55.57	56.00	-1.8	204	-0.86%
2022/05/24	1	54.60	1	53.70	53.70	0	212	0.00%
2022/05/12	1	54.00	3	53.00	52.20	-2	220	-0.91%
2022/05/10	0	0.00	1	55.90	55.90	-1	220	-0.45%
2022/05/09	2	53.45	0	0.00	53.00	2	197	1.01%
2022/05/05	0	0.00	1	54.80	54.80	-1	199	-0.50%
2022/05/04	1	54.20	0	0.00	54.10	1	199	0.50%
2022/04/28	0	53.79	0	0.00	53.90	0	203	0.02%
2022/04/27	0.1	53.10	0	0.00	53.00	0.1	201	0.05%
2022/03/25	0	0.00	1	60.20	60.00	-1	256	-0.39%
2022/03/15	0	60.40	0	0.00	59.20	0	261	0.00%
2022/02/24	1	60.10	0	0.00	60.20	1	370	0.27%
2022/01/13	1	62.30	0	0.00	62.10	1	472	0.21%
2022/01/05	1	67.20	1	66.40	65.30	0	475	0.00%
2022/01/04	0	0.00	10	67.36	66.90	-10	467	-2.14%
2022/01/03	9	66.17	6	66.47	66.20	3	445	0.67%
2021/12/29	1	64.30	1	64.80	64.80	0	437	0.00%
2021/12/27	6	65.23	0	0.00	64.80	6	450	1.33%
2021/12/13	1	64.80	1	65.10	65.10	0	492	0.00%
2021/11/29	1	67.10	1	66.10	66.10	0	489	0.00%
2021/11/24	5	68.88	5	68.88	68.60	0	467	0.00%
2021/11/19	0	0.00	0.2	66.53	66.30	-0.2	409	-0.05%
2021/11/15	1	66.00	0	0.00	66.40	1	418	0.24%
2021/11/04	1	64.60	1	64.40	64.30	0	454	0.00%
2021/10/28	2	63.60	2	64.15	63.80	0	456	0.00%
2021/10/25	2	61.95	2	62.45	62.50	0	477	0.00%
2021/10/20	1	61.30	0	0.00	61.30	1	555	0.18%
2021/10/08	1	60.90	1	60.40	60.40	0	837	0.00%
2021/10/06	1	59.70	1	58.90	58.90	0	904	0.00%
2021/10/05	0	0.00	1	59.50	59.90	-1	946	-0.11%
2021/10/04	0	0.00	6	60.30	60.00	-6	978	-0.61%
2021/09/29	0	0.00	1	62.00	61.80	-1	1,062	-0.09%
2021/09/16	1	63.60	1	63.10	63.10	0	1,380	0.00%
2021/09/13	1	63.00	1	63.90	63.90	0	1,399	0.00%
2021/09/10	1	63.30	1	63.40	63.50	0	1,413	0.00%
2021/08/19	2	62.65	0	0.00	61.00	2	1,671	0.12%
2021/08/18	1	62.30	1	64.80	64.80	0	1,666	0.00%
2021/08/17	1	63.40	1	62.70	62.70	0	1,697	0.00%
2021/08/16	1	63.20	0	0.00	63.30	1	1,706	0.06%
2021/08/13	1	66.20	1	65.20	65.20	0	1,714	0.00%
2021/08/09	1	68.80	0	0.00	68.00	1	1,774	0.06%
2021/08/06	0	0.00	1	68.50	68.50	-1	1,797	-0.06%
2021/07/29	1	69.50	0	0.00	69.60	1	1,929	0.05%
2021/07/21	2	73.50	2	72.40	72.40	0	1,867	0.00%
2021/07/19	0	0.00	1	73.90	73.40	-1	1,858	-0.05%
2021/07/16	1	75.30	0	0.00	74.30	1	1,865	0.05%
2021/07/15	2	76.00	3	78.00	75.40	-1	1,857	-0.05%
2021/07/14	0	0.00	5	74.00	74.10	-5	1,715	-0.29%
2021/07/13	0	0.00	1	74.30	72.70	-1	1,696	-0.06%
2021/07/12	0	0.00	5	74.22	73.10	-5	1,666	-0.30%
2021/07/07	6	72.58	0	0.00	71.90	6	1,627	0.37%
2021/06/30	0	0.00	1	73.60	74.90	-1	1,543	-0.06%
2021/06/29	2	72.40	1	73.00	70.50	1	1,454	0.07%
2021/06/24	2	68.50	0	0.00	68.50	2	1,354	0.15%
2021/06/23	2	68.40	2	68.30	68.40	0	1,362	0.00%
2021/06/17	1	71.30	0	0.00	71.10	1	1,331	0.08%
2021/06/15	1	69.20	1	70.40	71.00	0	1,296	0.00%
2021/06/11	0	0.00	1	68.00	68.00	-1	1,263	-0.08%
2021/06/01	1	70.40	1	70.30	70.30	0	1,403	0.00%
2021/05/31	2	73.35	0	0.00	70.40	2	1,409	0.14%
2021/05/28	0	0.00	1	69.80	69.00	-1	1,384	-0.07%
2021/05/27	0.1	67.50	0	0.00	67.80	0.1	1,396	0.00%
2021/05/26	1	68.20	0	0.00	67.70	1	1,413	0.07%
2021/05/17	3	59.67	1	59.20	59.20	2	1,708	0.12%
2021/05/12	3	67.77	2	68.45	63.80	1	1,655	0.06%
2021/05/05	2	70.45	1	69.50	69.00	1	1,625	0.06%
2021/05/04	1	69.20	0	0.00	70.60	1	1,644	0.06%
2021/05/03	3	74.80	0	0.00	74.00	3	1,712	0.18%
2021/04/29	0	0.00	1	77.70	77.00	-1	1,725	-0.06%
2021/04/28	0	0.00	2	78.20	78.30	-2	1,766	-0.11%
2021/04/27	0	0.00	1	76.60	77.00	-1	1,831	-0.05%
2021/04/26	1	75.80	0	0.00	76.20	1	1,876	0.05%
2021/04/22	2	76.75	3	76.10	75.90	-1	2,059	-0.05%
2021/04/21	3	77.67	0	0.00	77.70	3	2,205	0.14%
2021/04/16	2	77.80	0	0.00	77.60	2	2,463	0.08%
2021/04/15	0	0.00	1	77.60	77.80	-1	2,620	-0.04%
2021/04/14	1	77.20	0	0.00	77.20	1	2,704	0.04%
2021/04/13	1	80.00	0	0.00	78.90	1	2,862	0.03%
2021/04/12	1	80.90	0	0.00	80.50	1	3,222	0.03%
2021/04/09	0	0.00	1	81.90	81.50	-1	3,307	-0.03%
2021/04/08	2	82.00	0	0.00	81.80	2	3,406	0.06%
2021/03/31	1	80.10	1.8	79.87	80.10	-0.8	4,395	-0.02%
2021/03/29	2	80.30	0	0.00	80.30	2	4,731	0.04%
2021/03/26	0	0.00	0.5	80.10	80.30	-0.5	4,763	-0.01%
2021/03/22	0	0.00	1	81.10	81.00	-1	4,879	-0.02%
2021/03/18	4	80.98	2	81.55	80.80	2	4,986	0.04%
2021/03/17	1	82.50	1	83.10	81.90	0	5,036	0.00%
2021/03/16	0	0.00	1	84.00	83.00	-1	5,157	-0.02%
2021/03/15	0	0.00	1	82.30	82.70	-1	5,350	-0.02%
2021/03/11	1	84.10	5	82.66	82.50	-4	5,391	-0.07%
2021/03/10	1	79.80	0	0.00	79.80	1	5,365	0.02%
2021/03/08	3	81.67	10	80.50	80.50	-7	5,431	-0.13%
2021/03/05	1	82.50	10	82.60	82.60	-9	5,509	-0.16%
2021/03/04	1	85.00	3	84.60	83.80	-2	5,562	-0.04%
2021/03/03	3	83.53	6	85.48	85.80	-3	5,596	-0.05%
2021/03/02	1	86.30	1	86.30	84.50	0	5,622	0.00%
2021/02/25	2	86.15	0	0.00	86.10	2	6,100	0.03%
2021/02/24	3	86.37	2	86.15	85.90	1	6,128	0.02%
2021/02/23	11	89.05	9	88.42	87.80	2	6,256	0.03%
2021/02/22	2	86.85	7	87.76	86.40	-5	6,191	-0.08%
2021/02/19	0	0.00	1	84.00	85.60	-1	6,114	-0.02%
2021/02/18	0	0.00	6	83.92	84.40	-6	6,101	-0.10%
2021/02/17	1	84.00	3.3	82.03	83.80	-2.3	6,089	-0.04%
2021/02/05	2	79.50	0	0.00	78.60	2	6,043	0.03%
2021/02/03	1	80.50	0	0.00	78.70	1	6,190	0.02%
2021/01/29	0.2	78.20	0	0.00	78.20	0.2	6,289	0.00%
2021/01/27	1	81.30	0	0.00	82.50	1	6,380	0.02%
2021/01/25	0	0.00	2	84.60	84.00	-2	6,552	-0.03%
2021/01/22	1	82.30	1	81.60	81.60	0	6,488	0.00%
2021/01/21	1	82.40	1	81.50	81.50	0	6,478	0.00%
2021/01/20	5	81.78	0	0.00	81.70	5	6,446	0.08%
2021/01/18	7.1	86.06	2	85.85	86.20	5.1	6,341	0.08%
2021/01/15	5	88.72	1	89.20	87.10	4	6,311	0.06%
2021/01/14	2	89.10	11	89.40	90.00	-9	6,167	-0.15%
2021/01/13	4	87.10	11	87.06	87.00	-7	6,012	-0.12%
2021/01/12	15.1	85.44	2	85.00	85.00	13.1	5,923	0.22%
2021/01/11	4.1	87.16	7	87.54	87.00	-3	5,910	-0.05%
2021/01/08	1	87.60	5	88.81	88.20	-4	5,906	-0.07%
2021/01/07	1	86.80	1	86.20	86.20	0	5,750	0.00%
2021/01/06	6	88.07	1	85.20	85.20	5	5,673	0.09%
2021/01/05	36	89.72	38	89.76	89.40	-2	5,501	-0.04%
2021/01/04	0.2	84.64	0	0.00	84.00	0.2	5,132	0.00%
2020/12/31	7	87.53	3	86.00	86.00	4	5,046	0.08%
2020/12/30	26	88.58	13	87.95	88.10	13	4,932	0.26%
2020/12/29	11	88.64	26	89.05	90.20	-15	4,520	-0.33%
2020/12/28	3	82.00	2	81.35	82.00	1	4,111	0.02%
2020/12/25	7	81.40	15	80.98	81.00	-8	4,073	-0.20%
2020/12/24	13	79.53	26	80.17	80.90	-13	4,008	-0.32%
2020/12/23	2	75.10	0	0.00	76.20	2	3,681	0.05%
2020/12/22	1	75.00	1	75.50	75.00	0	3,685	0.00%
2020/12/21	3	74.63	1	75.50	75.00	2	3,674	0.05%
2020/12/17	6	78.27	3	77.20	77.10	3	3,636	0.08%
2020/12/16	3	77.33	6	77.70	77.70	-3	3,603	-0.08%
2020/12/15	4	75.98	1	76.00	76.00	3	3,575	0.08%
2020/12/14	4	77.00	1	78.70	78.00	3	3,537	0.08%
2020/12/11	6	78.18	3	76.77	76.40	3	3,480	0.09%
2020/12/10	7	78.49	0	0.00	77.70	7	3,431	0.20%
2020/12/09	6	78.80	2	79.40	79.30	4	3,345	0.12%
2020/12/08	2	76.20	3	76.30	76.20	-1	3,147	-0.03%
2020/12/07	1	77.30	12	77.01	75.50	-11	3,138	-0.35%
2020/12/04	1	76.50	0	0.00	76.40	1	3,107	0.03%
2020/12/03	2	77.60	2	76.60	76.30	0	3,111	0.00%
2020/12/02	1	77.10	2	76.20	76.10	-1	3,062	-0.03%
2020/12/01	21	78.47	8	77.68	77.60	13	3,039	0.43%
2020/11/30	6	77.75	4	76.50	76.50	2	2,949	0.07%
2020/11/27	1	77.00	0	0.00	77.20	1	2,897	0.03%
2020/11/26	0	0.00	3	77.33	77.10	-3	2,860	-0.10%
2020/11/25	17	78.18	11	78.45	77.50	6	2,816	0.21%
2020/11/24	8	74.55	2	76.15	76.50	6	2,548	0.24%
2020/11/20	2	73.35	2	73.45	72.80	0	2,343	0.00%
2020/11/19	1	71.20	0	0.00	71.20	1	2,203	0.05%
2020/11/17	2	70.30	3	69.27	69.30	-1	2,200	-0.05%
2020/11/16	2	70.50	2	69.90	69.90	0	2,271	0.00%
2020/11/13	1	70.60	4	69.93	70.00	-3	2,300	-0.13%
2020/11/12	1	71.40	3	71.37	70.60	-2	2,294	-0.09%
2020/11/11	0	71.00	0	0.00	72.50	0	2,244	0.00%
2020/11/10	7	71.60	4	71.40	71.00	3	2,192	0.14%
2020/11/09	3	71.13	3	70.80	70.60	0	2,161	0.00%
2020/11/06	0	0.00	1	70.50	70.50	-1	2,155	-0.05%
2020/11/05	2	70.75	2	70.95	71.00	0	2,161	0.00%
2020/11/04	1	72.00	1	71.60	71.00	0	2,163	0.00%
2020/11/03	4	71.10	10	72.00	71.60	-6	2,127	-0.28%
2020/10/29	3	66.67	2	67.35	67.40	1	2,044	0.05%
2020/10/27	1	69.60	0	0.00	69.50	1	2,105	0.05%
2020/10/23	1	68.70	1	68.90	68.90	0	2,192	0.00%
2020/10/22	1	69.00	0	0.00	68.60	1	2,302	0.04%
2020/10/20	1	70.70	2	70.65	70.40	-1	2,412	-0.04%
2020/10/19	1	70.60	2	70.25	70.10	-1	2,451	-0.04%
2020/10/16	1	71.50	3	70.33	68.50	-2	2,551	-0.08%
2020/10/13	2	69.00	0	0.00	68.40	2	2,615	0.08%
2020/10/08	1	69.50	0	0.00	68.60	1	2,687	0.04%
2020/10/07	1	68.50	0	0.00	68.20	1	2,751	0.04%
2020/10/06	0	0.00	1	68.20	68.20	-1	2,833	-0.04%
2020/09/30	2	66.70	2	66.30	67.00	0	3,089	0.00%
2020/09/29	11	67.41	5	67.58	66.30	6	3,128	0.19%
2020/09/28	4	63.78	3	64.50	64.50	1	3,175	0.03%
2020/09/25	4	64.58	5	63.34	63.20	-1	3,296	-0.03%
2020/09/23	2	68.35	2	67.40	67.40	0	3,346	0.00%
2020/09/22	1	68.70	3	68.20	68.20	-2	3,390	-0.06%
2020/09/21	0	0.00	1	70.30	69.30	-1	3,507	-0.03%
2020/09/18	1	70.60	1	70.90	70.50	0	3,540	0.00%
2020/09/17	1	70.80	0	0.00	70.60	1	3,591	0.03%
2020/09/16	2	70.45	1	70.40	70.10	1	3,660	0.03%
2020/09/15	1	70.50	0	0.00	70.50	1	3,696	0.03%
2020/09/14	0	0.00	1	69.60	72.00	-1	3,782	-0.03%
2020/09/11	1	68.70	1	68.60	68.40	0	3,782	0.00%
2020/09/10	1	68.20	3	67.90	67.90	-2	3,822	-0.05%
2020/09/09	3	68.13	12	68.40	68.40	-9	3,888	-0.23%
2020/09/03	0	0.00	1	70.20	69.70	-1	4,187	-0.02%
2020/09/02	1	69.50	0	0.00	69.50	1	4,307	0.02%
2020/09/01	0	0.00	1	70.00	70.00	-1	4,426	-0.02%
2020/08/31	1	70.80	1	71.00	69.40	0	4,585	0.00%
2020/08/28	1	70.50	1	70.10	70.10	0	4,942	0.00%
2020/08/27	4	69.88	1	70.20	70.20	3	5,114	0.06%
2020/08/25	6	67.92	0	0.00	67.80	6	6,046	0.10%
2020/08/21	1	67.80	1	67.20	67.30	0	6,135	0.00%
2020/08/20	5	67.56	2	66.45	66.00	3	6,227	0.05%
2020/08/19	1	74.20	1	74.80	72.00	0	6,223	0.00%
2020/08/18	0	0.00	1	75.30	75.20	-1	6,286	-0.02%
2020/08/14	0	0.00	1	74.20	75.00	-1	6,440	-0.02%
2020/08/13	2	75.05	1	76.00	74.40	1	6,579	0.02%
2020/08/11	2	74.00	4	74.25	73.30	-2	6,804	-0.03%
2020/08/07	0	0.00	3	76.40	75.80	-3	7,711	-0.04%
2020/08/06	0	0.00	10	76.02	75.90	-10	7,778	-0.13%
2020/08/05	4	76.85	1	76.30	76.70	3	7,871	0.04%
2020/08/03	5	75.02	4	73.70	73.90	1	7,996	0.01%
2020/07/31	1	73.00	1	72.90	73.00	0	8,047	0.00%
2020/07/29	2	72.05	2	71.20	71.20	0	8,500	0.00%
2020/07/28	6	73.62	6	77.30	72.60	0	8,570	0.00%
2020/07/27	2	78.15	2	78.75	78.00	0	9,219	0.00%
2020/07/23	0	0.00	1	82.00	79.10	-1	9,437	-0.01%
2020/07/22	2	80.00	2	79.90	81.00	0	9,601	0.00%
2020/07/21	2	77.60	2	78.25	78.00	0	9,597	0.00%
2020/07/20	2	74.60	2	76.10	77.00	0	9,780	0.00%
2020/07/17	0	0.00	5	74.34	74.50	-5	9,995	-0.05%
2020/07/16	1	77.10	0	0.00	76.40	1	10,123	0.01%
2020/07/15	1	76.70	1	76.50	76.30	0	10,365	0.00%
2020/07/14	5	79.40	10	79.01	77.90	-5	10,695	-0.05%
2020/07/13	2	79.05	1	79.10	78.30	1	10,999	0.01%
2020/07/10	2	81.20	4	81.40	78.90	-2	11,486	-0.02%
2020/07/09	0	0.00	1	79.50	79.50	-1	11,559	-0.01%
2020/07/08	0	0.00	2	79.30	79.30	-2	11,739	-0.02%
2020/07/07	2	80.40	1	80.50	79.10	1	12,027	0.01%
2020/07/06	4	78.33	4	78.90	79.70	0	12,168	0.00%
2020/07/03	1	77.00	2	77.00	76.50	-1	12,268	-0.01%
2020/07/02	3	76.23	2	76.50	76.30	1	12,340	0.01%
2020/07/01	4	76.58	3	76.93	76.30	1	12,348	0.01%
2020/06/30	3	76.60	2	76.40	76.20	1	12,353	0.01%
2020/06/29	1	77.90	0	0.00	77.90	1	12,294	0.01%
2020/06/24	1	80.20	1	79.60	79.00	0	12,309	0.00%
2020/06/23	0	0.00	3	79.90	79.90	-3	12,360	-0.02%
2020/06/22	1	78.80	2	79.10	78.60	-1	12,349	-0.01%
2020/06/19	0	0.00	1	81.00	79.00	-1	12,419	-0.01%
2020/06/18	3	79.40	1	79.30	79.50	2	12,402	0.02%
2020/06/17	1	80.10	0	0.00	79.00	1	12,432	0.01%
2020/06/16	9	80.04	2	80.10	79.50	7	12,560	0.06%
2020/06/15	2	79.40	2	79.70	77.80	0	12,619	0.00%
2020/06/11	3	80.83	3.5	80.34	78.20	-0.5	12,825	0.00%
2020/06/10	2	81.75	1	80.60	81.40	1	12,933	0.01%
2020/06/09	3	82.30	2	82.05	81.30	1	13,022	0.01%
2020/06/08	6	82.88	1	83.00	81.10	5	13,070	0.04%
2020/06/05	6	83.28	5	83.34	83.20	1	13,096	0.01%
2020/06/04	8	84.71	7	84.13	84.30	1	13,147	0.01%
2020/06/03	5	82.96	5	82.82	82.20	0	12,919	0.00%
2020/06/02	21	83.08	6	82.45	81.00	15	12,796	0.12%
2020/06/01	25	82.77	15.8	82.69	85.80	9.3	12,510	0.07%
2020/05/29	2	77.95	8	78.25	78.10	-6	12,048	-0.05%
2020/05/28	1	78.50	4	77.95	77.40	-3	12,165	-0.02%
2020/05/27	2	77.60	3	77.10	77.40	-1	12,369	-0.01%
2020/05/26	5	78.00	7	77.53	76.00	-2	12,467	-0.02%
2020/05/25	12	75.31	8	75.86	77.20	4	12,610	0.03%
2020/05/22	7	76.54	1	76.80	75.90	6	12,895	0.05%
2020/05/21	6	78.48	3	78.67	78.30	3	12,940	0.02%
2020/05/20	6	78.62	4	79.05	78.10	2	13,072	0.02%
2020/05/19	15	78.27	5	78.56	77.90	10	13,057	0.08%
2020/05/18	3	78.27	2	79.00	77.60	1	13,131	0.01%
2020/05/15	2	81.00	28	81.45	81.40	-26	13,298	-0.20%
2020/05/14	21	80.13	29	79.92	79.30	-8	13,215	-0.06%
2020/05/13	3	76.77	8	76.23	76.70	-5	13,008	-0.04%
2020/05/12	13	77.42	3	78.33	77.30	10	13,038	0.08%
2020/05/11	2	78.30	0	0.00	76.50	2	13,107	0.02%
2020/05/08	3	78.93	4	79.43	78.90	-1	13,401	-0.01%
2020/05/07	4	80.23	6	79.77	80.00	-2	13,601	-0.01%
2020/05/06	9	79.24	5	79.98	79.50	4	13,764	0.03%
2020/05/05	13	82.68	12	81.92	80.10	1	14,011	0.01%
2020/05/04	9	78.42	4	79.03	79.10	5	14,227	0.04%
2020/04/30	9	83.23	15	82.75	80.50	-6	14,456	-0.04%
2020/04/29	3	77.20	10	77.93	79.00	-7	13,885	-0.05%
2020/04/28	8	77.53	23	78.23	77.70	-15	13,932	-0.11%
2020/04/27	12	78.68	6	79.07	78.20	6	13,895	0.04%
2020/04/24	8	77.59	10	77.67	77.40	-2	13,810	-0.01%
2020/04/23	13	78.37	23	77.70	77.30	-10	13,978	-0.07%
2020/04/22	8	77.65	13	77.71	78.90	-5	14,162	-0.04%
2020/04/21	8	77.68	8	78.04	76.00	0	14,053	0.00%
2020/04/20	25	78.24	11	78.41	78.40	14	14,224	0.10%
2020/04/17	12	77.58	17	77.68	77.30	-5	14,094	-0.04%
2020/04/16	20	76.92	15.5	77.23	78.50	4.5	13,972	0.03%
2020/04/15	17	76.42	18	76.61	75.70	-1	13,892	-0.01%
2020/04/14	6	71.37	10	71.74	73.50	-4	13,670	-0.03%
2020/04/13	4	70.35	3	69.57	69.00	1	13,684	0.01%
2020/04/10	5	71.60	1	71.20	71.10	4	14,070	0.03%
2020/04/09	2	67.95	10	68.18	66.30	-8	14,084	-0.06%
2020/04/08	3	63.93	13	65.42	65.60	-10	13,887	-0.07%
2020/04/07	0	0.00	3	55.50	59.70	-3	13,792	-0.02%
2020/04/06	3	53.70	0	0.00	54.30	3	13,970	0.02%
2020/04/01	2	53.00	1	52.70	52.50	1	13,987	0.01%
2020/03/31	4	53.03	12	51.67	51.60	-8	14,059	-0.06%
2020/03/30	0	0.00	4	50.90	52.60	-4	14,123	-0.03%
2020/03/27	5	54.34	6	53.48	52.60	-1	14,310	-0.01%
2020/03/26	3	53.10	3	53.60	54.20	0	14,259	0.00%
2020/03/25	0	0.00	5	53.54	53.60	-5	14,437	-0.03%
2020/03/24	6	50.27	6	50.78	50.90	0	14,340	0.00%
2020/03/23	6	47.35	0	0.00	47.00	6	14,269	0.04%
2020/03/20	4	49.88	1	50.20	50.20	3	14,213	0.02%
2020/03/19	1	50.30	7	48.12	46.35	-6	14,042	-0.04%
2020/03/18	7	54.81	8	52.53	51.50	-1	13,945	-0.01%
2020/03/17	18	54.15	27	54.35	54.20	-9	13,825	-0.07%
2020/03/16	27	57.16	22	56.11	53.50	5	13,703	0.04%
2020/03/13	14	57.06	1	58.30	58.40	13	13,525	0.10%
2020/03/12	7	65.27	6	65.15	63.00	1	13,417	0.01%
2020/03/11	9	70.64	8	70.46	68.80	1	13,442	0.01%
2020/03/10	7	69.04	8	69.04	71.30	-1	13,725	-0.01%
2020/03/09	0	0.00	2	73.10	68.50	-2	13,792	-0.01%
2020/03/06	2	75.10	2	74.70	74.30	0	13,699	0.00%
2020/03/05	4	75.83	2	76.10	75.80	2	13,640	0.01%
2020/03/04	11	75.69	10	75.17	75.00	1	13,544	0.01%
2020/03/03	13	77.55	19	77.84	76.50	-6	13,423	-0.04%
2020/03/02	31	75.60	13.8	74.45	76.60	17.3	13,252	0.13%
2020/02/27	18	75.57	20	74.84	72.40	-2	12,995	-0.02%
2020/02/26	13	78.15	10	78.12	76.80	3	12,770	0.02%
2020/02/25	26	80.80	26	81.07	79.50	0	12,541	0.00%
2020/02/24	13	80.04	7	78.41	80.70	6	12,141	0.05%
2020/02/21	13	79.55	14	78.99	78.40	-1	11,982	-0.01%
2020/02/20	31	79.44	25	78.31	78.00	6	11,771	0.05%
2020/02/19	13	77.75	18	77.78	78.90	-5	11,627	-0.04%
2020/02/18	22	79.12	17	79.49	77.70	5	11,434	0.04%
2020/02/17	18	78.10	12	78.03	77.60	6	11,102	0.05%
2020/02/14	25	76.10	28	76.58	77.90	-3	10,866	-0.03%
2020/02/13	9	74.36	12	74.91	73.80	-3	10,476	-0.03%
2020/02/12	16	75.04	3	75.27	75.40	13	10,345	0.13%
2020/02/11	22	76.93	8	76.84	75.40	14	10,135	0.14%
2020/02/10	7	75.24	5	75.10	75.50	2	9,728	0.02%
2020/02/07	2	75.15	6	75.47	74.30	-4	9,426	-0.04%
2020/02/06	11	75.69	13	75.82	76.20	-2	9,181	-0.02%
2020/02/05	19	74.22	18	73.63	72.40	1	8,795	0.01%
2020/02/04	19	69.16	17	69.51	71.20	2	8,214	0.02%
2020/02/03	21	62.02	22	63.52	64.80	-1	7,846	-0.01%
2020/01/31	20	63.92	24	64.18	63.30	-4	7,660	-0.05%
2020/01/30	15.3	62.91	3	64.70	61.70	12.3	7,472	0.16%
2020/01/20	8	68.63	2	68.55	68.50	6	7,303	0.08%
2020/01/17	15	68.08	21	68.69	68.40	-6	7,163	-0.08%
2020/01/16	34	67.21	43.5	67.38	67.40	-9.5	6,857	-0.14%
2020/01/15	6	64.02	1	63.70	63.50	5	6,441	0.08%
2020/01/14	11	63.88	16	63.76	64.90	-5	6,289	-0.08%
2020/01/13	2	60.00	0	0.00	60.50	2	5,946	0.03%
2020/01/10	16	62.76	20	62.99	61.00	-4	5,829	-0.07%
2020/01/09	14	61.19	13	61.52	62.90	1	5,595	0.02%
2020/01/08	7	59.50	6	59.73	59.90	1	5,344	0.02%
2020/01/07	10	60.56	12	59.88	57.80	-2	5,034	-0.04%
2020/01/06	30	61.76	42	61.70	64.00	-12	4,747	-0.25%
2020/01/03	20	58.42	18	58.69	58.80	2	4,167	0.05%
2020/01/02	4	52.90	4	53.18	53.50	0	3,924	0.00%
2019/12/31	11	53.29	5	53.50	53.00	6	3,923	0.15%
2019/12/30	9	53.06	18.8	53.35	54.00	-9.8	3,815	-0.26%
2019/12/27	4	49.95	2	50.30	50.30	2	3,539	0.06%
2019/12/26	6	51.35	1	51.60	49.35	5	3,494	0.14%
2019/12/25	10	50.40	10	50.55	50.40	0	3,392	0.00%
2019/12/24	17	49.99	14	49.82	49.70	3	3,290	0.09%
2019/12/23	1	48.00	0	0.00	48.10	1	3,090	0.03%
2019/12/20	10	49.41	13	48.64	48.55	-3	3,215	-0.09%
2019/12/19	1	46.75	6	46.10	46.00	-5	2,992	-0.17%
2019/12/18	3	46.75	3	45.97	45.85	0	3,002	0.00%
2019/12/17	1	46.50	2	46.25	46.15	-1	2,999	-0.03%
2019/12/16	4	46.58	5	46.23	46.75	-1	3,010	-0.03%
2019/12/13	6	46.13	0	0.00	45.80	6	3,048	0.20%
2019/12/12	2	48.20	1	47.15	47.15	1	3,075	0.03%
2019/12/11	0	0.00	3	48.43	48.40	-3	3,198	-0.09%
2019/12/10	5	48.03	3	48.10	48.00	2	3,201	0.06%
2019/12/09	15	48.85	1	48.35	48.90	14	3,301	0.42%
2019/12/06	2	49.13	0	0.00	48.75	2	3,717	0.05%
2019/12/05	13	49.75	6	49.95	47.80	7	3,849	0.18%
2019/12/04	9	48.96	23	49.05	49.60	-14	3,425	-0.41%
2019/12/03	2	43.70	2	43.93	45.10	0	3,155	0.00%
2019/12/02	2	40.98	0	0.00	41.00	2	3,108	0.06%
2019/11/29	0	0.00	1	42.35	42.00	-1	3,116	-0.03%
2019/11/28	0	0.00	16	43.19	42.40	-16	3,121	-0.51%
2019/11/27	1	42.25	0	0.00	42.40	1	3,112	0.03%
2019/11/18	0	0.00	1	41.20	41.45	-1	3,216	-0.03%
2019/11/15	0	0.00	5	40.58	40.60	-5	3,242	-0.15%
2019/11/13	4	41.25	0	0.00	40.30	4	3,323	0.12%
2019/11/12	0	0.00	2	39.43	39.50	-2	3,352	-0.06%
2019/11/11	2	40.00	0	0.00	37.80	2	3,420	0.06%
2019/11/08	0	0.00	2	40.40	40.40	-2	3,446	-0.06%
2019/11/07	1	39.85	1	40.85	39.90	0	3,466	0.00%
2019/11/06	2	42.10	2	42.15	40.85	0	3,498	0.00%
2019/10/29	4	42.55	1	42.25	41.75	3	3,617	0.08%
2019/10/28	0	0.00	1	42.80	42.70	-1	3,632	-0.03%
2019/10/25	1	43.55	1	43.30	43.10	0	3,654	0.00%
2019/10/23	1	43.55	1	43.55	43.20	0	3,684	0.00%
2019/10/21	0	0.00	3.8	44.55	44.15	-3.8	3,682	-0.10%
2019/10/18	0	0.00	2	43.70	44.60	-2	3,663	-0.05%
2019/10/17	3	42.92	1	42.00	43.10	2	3,630	0.06%
2019/10/15	0.8	45.05	1	45.80	45.05	-0.3	3,560	-0.01%
2019/10/14	2	46.90	0	0.00	45.00	2	3,521	0.06%
2019/10/09	0	0.00	0.8	46.70	46.70	-0.8	3,502	-0.02%
2019/10/08	2.5	48.08	0.8	46.90	46.90	1.8	3,512	0.05%
2019/10/07	2.3	47.86	5	48.20	48.80	-2.8	3,397	-0.08%
2019/09/25	5	35.50	6	36.30	35.80	-1	3,339	-0.03%
2019/09/24	0	0.00	11	36.75	36.20	-11	3,331	-0.33%
2019/09/23	0	0.00	26	37.15	37.15	-26	3,304	-0.79%
2019/09/20	3	37.60	0	0.00	37.80	3	3,291	0.09%
2019/09/19	1	38.40	0	0.00	37.85	1	3,275	0.03%
2019/09/18	1	38.60	0	0.00	38.25	1	3,253	0.03%
2019/09/17	3	39.27	4	39.35	38.90	-1	3,216	-0.03%
2019/09/12	0	0.00	5	37.90	37.70	-5	3,072	-0.16%
2019/09/11	1	37.60	16	37.48	37.50	-15	3,055	-0.49%
2019/09/09	9	37.74	1	37.75	37.75	8	3,030	0.26%
2019/09/06	1	37.50	0	0.00	37.45	1	2,982	0.03%
2019/09/05	12	38.45	6	39.13	38.15	6	2,919	0.21%
2019/09/04	5	37.24	1	37.30	37.85	4	2,752	0.15%
2019/09/03	1	37.10	4	37.45	37.45	-3	2,680	-0.11%
2019/09/02	47	37.78	24	38.36	38.55	23	2,557	0.90%
2019/08/30	14	35.89	8	35.81	36.15	6	2,079	0.29%
2019/08/23	1	33.80	0	0.00	33.95	1	1,694	0.06%
2019/08/22	0	0.00	8	33.76	33.65	-8	1,685	-0.47%
2019/08/21	0	0.00	1	33.80	33.50	-1	1,667	-0.06%
2019/08/14	1	33.90	0	0.00	32.70	1	1,595	0.06%
2019/08/12	1	33.05	0	0.00	33.15	1	1,571	0.06%
2019/08/07	0	0.00	1	33.00	32.20	-1	1,527	-0.07%
2019/08/06	1	32.85	0	0.00	33.40	1	1,501	0.07%
2019/08/05	3	35.93	2	36.40	34.40	1	1,472	0.07%
2019/08/02	3	37.70	0	0.00	37.00	3	1,408	0.21%
2019/07/31	3	39.85	3	40.10	40.20	0	1,367	0.00%
2019/07/30	4	41.39	1	41.10	40.85	3	1,333	0.22%
2019/07/29	1	40.60	0	0.00	40.50	1	1,249	0.08%
2019/07/22	6	40.10	0	0.00	39.95	6	1,221	0.49%
2019/07/18	1	41.50	0	0.00	41.25	1	1,226	0.08%
2019/07/16	1	44.25	0	0.00	43.70	1	1,239	0.08%
2019/07/05	0	0.00	1	46.95	46.60	-1	1,538	-0.06%
2019/07/04	1	48.00	0	0.00	47.25	1	1,570	0.06%
2019/07/03	2	46.80	0	0.00	46.00	2	1,650	0.12%
2019/07/01	0	0.00	2	46.30	46.20	-2	1,683	-0.12%
2019/06/28	0	0.00	1	45.25	45.40	-1	1,686	-0.06%
2019/06/26	1	47.20	0	0.00	47.00	1	1,886	0.05%
2019/06/20	0	0.00	1	47.95	48.20	-1	2,020	-0.05%
2019/06/17	0	0.00	1	46.20	46.05	-1	2,245	-0.04%
2019/06/12	1	45.95	0	0.00	45.15	1	2,375	0.04%
2019/06/11	0	0.00	3	45.40	45.50	-3	2,387	-0.13%
2019/06/05	0	0.00	1	44.50	44.05	-1	2,420	-0.04%
2019/06/03	1	45.00	0	0.00	44.30	1	2,455	0.04%
2019/05/31	1	44.65	2	44.53	44.80	-1	2,509	-0.04%
2019/05/30	2	44.30	2	44.40	44.30	0	2,526	0.00%
2019/05/29	1	44.45	1	44.30	44.20	0	2,552	0.00%
2019/05/27	1	44.15	0	0.00	43.30	1	2,669	0.04%
2019/05/24	1	44.40	0	0.00	44.05	1	2,687	0.04%
2019/05/23	0	0.00	1	44.30	44.25	-1	2,734	-0.04%
2019/05/22	0	0.00	1	46.60	45.70	-1	2,786	-0.04%
2019/05/21	1	46.25	0	0.00	46.30	1	2,848	0.04%
2019/05/20	1	46.30	1	46.20	45.40	0	2,891	0.00%
2019/05/15	0	0.00	1	47.25	47.60	-1	3,190	-0.03%
2019/05/14	1	45.20	0	0.00	46.70	1	3,393	0.03%
2019/05/13	0	0.00	1	46.85	44.75	-1	3,457	-0.03%
2019/05/08	1	49.30	1	49.55	49.45	0	3,424	0.00%
2019/05/06	1	50.20	0	0.00	50.50	1	3,485	0.03%
2019/04/30	0	0.00	1	52.70	51.80	-1	3,502	-0.03%
2019/04/29	1	51.50	0	0.00	51.10	1	3,520	0.03%
2019/04/25	2	54.50	1	54.30	54.30	1	3,529	0.03%
2019/04/24	0	0.00	1	57.40	55.70	-1	3,526	-0.03%
2019/04/23	1	57.70	1	58.00	56.90	0	3,542	0.00%
2019/04/22	0	0.00	5	57.60	57.10	-5	3,511	-0.14%
2019/04/19	1	57.90	1	57.30	57.50	0	3,557	0.00%
2019/04/17	4	58.98	2	58.80	58.40	2	3,683	0.05%
2019/04/16	1	57.40	1	57.50	57.60	0	3,608	0.00%
2019/04/12	0	0.00	1	58.30	56.90	-1	3,662	-0.03%
2019/04/11	3	58.87	3	59.20	57.70	0	3,678	0.00%
2019/04/09	7	58.93	10	58.59	58.10	-3	3,600	-0.08%
2019/04/08	3	58.00	2	57.30	56.50	1	3,523	0.03%
2019/04/03	1	56.90	1	57.20	57.00	0	3,540	0.00%
2019/04/02	0	0.00	1	56.30	56.20	-1	3,538	-0.03%
2019/04/01	1	58.10	0	0.00	56.60	1	3,536	0.03%
2019/03/29	1	59.40	6	59.68	57.70	-5	3,503	-0.14%
2019/03/28	2	56.90	1	56.80	56.80	1	3,412	0.03%
2019/03/27	1	56.70	1	57.00	57.00	0	3,443	0.00%
2019/03/26	4	56.40	4	56.60	56.40	0	3,465	0.00%
2019/03/25	3	56.13	2	56.90	55.80	1	3,464	0.03%
2019/03/22	6	58.17	6	58.20	58.10	0	3,431	0.00%
2019/03/21	1	55.10	1	55.00	55.00	0	3,247	0.00%
2019/03/20	2	54.85	0	0.00	54.80	2	3,327	0.06%
2019/03/19	0	0.00	5	54.48	54.80	-5	3,399	-0.15%
2019/03/18	2	53.45	1	53.40	53.30	1	3,393	0.03%
2019/03/15	1	52.70	0	0.00	53.30	1	3,460	0.03%
2019/03/11	3	52.27	3	52.33	52.50	0	4,041	0.00%
2019/03/06	2	53.35	2	53.15	52.40	0	4,376	0.00%
2019/03/05	1	52.30	1	52.10	52.10	0	4,541	0.00%
2019/03/04	1	52.20	1	52.70	52.80	0	4,580	0.00%
2019/02/27	5	52.60	4	52.25	52.60	1	4,591	0.02%
2019/02/26	1	56.20	1	56.80	55.30	0	4,562	0.00%
2019/02/25	1	55.80	0	0.00	55.50	1	4,655	0.02%
2019/02/22	1	56.10	2	56.55	55.60	-1	4,717	-0.02%
2019/02/21	3	56.03	2	56.40	56.40	1	4,747	0.02%
2019/02/20	1	57.30	0	0.00	56.50	1	4,785	0.02%
2019/02/19	2	56.65	2	56.80	56.80	0	4,923	0.00%
2019/02/18	3	58.57	3	57.63	57.20	0	4,912	0.00%
2019/02/15	5	56.56	6	56.58	55.80	-1	4,835	-0.02%
2019/02/14	15	58.83	18	59.57	58.10	-3	4,841	-0.06%
2019/02/13	5	58.26	16	56.49	59.80	-11	4,812	-0.23%
2019/02/12	10	53.80	0	0.00	54.40	10	4,667	0.21%
2019/01/29	2	51.90	0	0.00	51.70	2	4,972	0.04%
2019/01/28	2	52.55	2	53.05	52.50	0	5,122	0.00%
2019/01/25	0	0.00	1	52.80	52.00	-1	5,402	-0.02%
2019/01/22	2	50.80	6	51.83	51.00	-4	5,724	-0.07%
2019/01/21	1	51.60	1	52.80	51.60	0	5,781	0.00%
2019/01/16	0	0.00	2	51.10	51.50	-2	5,994	-0.03%
2019/01/15	4	50.93	4	51.33	50.90	0	6,061	0.00%
2019/01/11	4	51.45	4	52.08	50.70	0	6,151	0.00%
2019/01/10	6	51.78	2	51.35	50.80	4	6,178	0.06%
2019/01/09	13	52.06	20	51.64	51.80	-7	6,290	-0.11%
2019/01/08	1	48.85	1	49.25	49.55	0	6,309	0.00%
2019/01/07	1	49.40	3	49.45	49.20	-2	6,421	-0.03%
2019/01/04	0	0.00	10	45.30	48.25	-10	6,580	-0.15%
2019/01/03	1	50.20	1	50.30	47.70	0	6,578	0.00%
2019/01/02	4	50.43	2	50.30	49.75	2	6,689	0.03%
2018/12/28	2	51.10	2	51.35	50.90	0	6,866	0.00%
2018/12/27	5	51.50	4	52.03	50.70	1	7,028	0.01%
2018/12/26	3	51.97	3	52.80	49.45	0	7,125	0.00%
2018/12/25	1	51.50	0	0.00	51.40	1	7,189	0.01%
2018/12/24	1	51.80	1	52.40	52.80	0	7,257	0.00%
2018/12/22	2	52.60	2	52.65	52.30	0	7,298	0.00%
2018/12/21	1	50.20	1	50.70	53.30	0	7,426	0.00%
2018/12/20	2	53.10	1	53.30	51.30	1	7,469	0.01%
2018/12/19	7	53.14	8	53.79	53.60	-1	7,560	-0.01%
2018/12/17	5	55.20	4	55.30	54.30	1	7,786	0.01%
2018/12/14	4	54.13	4	54.83	54.80	0	7,959	0.00%
2018/12/13	7	56.13	6	56.55	55.80	1	8,155	0.01%
2018/12/12	9	57.09	9	56.70	57.90	0	8,185	0.00%
2018/12/11	2	54.00	2	54.05	54.30	0	8,208	0.00%
2018/12/10	5	55.10	5	54.92	53.60	0	8,326	0.00%
2018/12/07	24	57.40	18	57.77	57.90	6	8,443	0.07%
2018/12/06	14	59.36	11	61.32	56.70	3	8,542	0.04%
2018/12/05	6	61.87	2	62.10	62.80	4	8,456	0.05%
2018/12/04	18	63.68	8	63.54	62.90	10	8,489	0.12%
2018/12/03	0	0.00	3	59.73	61.40	-3	8,389	-0.04%
2018/11/30	4	56.00	3	56.10	55.90	1	8,382	0.01%
2018/11/29	12	57.77	26	57.39	55.20	-14	8,375	-0.17%
2018/11/28	15	56.33	5	55.82	57.00	10	8,290	0.12%
2018/11/27	5	52.40	10	52.50	53.50	-5	8,241	-0.06%
2018/11/26	3	51.80	4	51.85	51.80	-1	8,322	-0.01%
2018/11/23	5	50.98	4	51.30	50.80	1	8,561	0.01%
2018/11/22	9	52.51	3	53.37	51.00	6	8,652	0.07%
2018/11/21	5	52.46	10	52.63	53.20	-5	8,697	-0.06%
2018/11/20	5	51.88	5	52.34	51.80	0	8,820	0.00%
2018/11/19	5	52.70	3	52.60	52.50	2	8,847	0.02%
2018/11/16	6	51.98	16	51.10	50.80	-10	8,893	-0.11%
2018/11/15	5	49.48	5	49.67	49.85	0	8,787	0.00%
2018/11/14	1	50.50	1	49.85	49.00	0	8,836	0.00%
2018/11/13	3	48.17	3	46.50	49.30	0	8,920	0.00%
2018/11/12	3	49.03	22	48.33	48.20	-19	9,125	-0.21%
2018/11/09	4	49.85	4	50.64	50.90	0	9,314	0.00%
2018/11/08	5	50.50	7	52.17	49.50	-2	9,545	-0.02%
2018/11/06	12	48.68	7	50.74	47.10	5	9,415	0.05%
2018/11/05	12	51.86	2	50.70	51.00	10	9,376	0.11%
2018/11/02	0	0.00	1	53.30	52.80	-1	9,289	-0.01%
2018/11/01	4	48.18	4	48.29	49.50	0	9,016	0.00%
2018/10/31	0	0.00	25	45.07	45.00	-25	8,874	-0.28%
2018/10/30	5	43.60	1	43.60	41.85	4	8,782	0.05%
2018/10/29	11	44.04	1	44.80	44.10	10	8,758	0.11%
2018/10/26	14.1	42.86	5	43.70	43.20	9.1	8,751	0.10%
2018/10/25	0	0.00	9	43.17	42.60	-9	8,670	-0.10%
2018/10/24	4	48.69	2	49.03	46.55	2	8,806	0.02%
2018/10/23	2	51.80	4	52.13	48.30	-2	8,802	-0.02%
2018/10/22	4	51.43	4	51.73	52.00	0	9,000	0.00%
2018/10/19	1	50.80	3	51.53	51.50	-2	9,314	-0.02%
2018/10/18	6	53.53	6	53.60	53.40	0	9,326	0.00%
2018/10/17	7	56.07	24	56.05	52.90	-17	9,392	-0.18%
2018/10/16	3	53.90	4	54.03	54.80	-1	9,491	-0.01%
2018/10/15	7	52.03	10	52.16	52.70	-3	9,571	-0.03%
2018/10/12	7	49.51	21	50.89	50.60	-14	9,774	-0.14%
2018/10/11	2	49.60	27	49.19	48.90	-25	9,842	-0.25%
2018/10/09	9	55.11	11	55.13	54.30	-2	9,977	-0.02%
2018/10/08	28	56.41	2	55.75	54.60	26	9,968	0.26%
2018/10/05	15	55.69	6	57.18	55.80	9	10,048	0.09%
2018/10/04	5	62.18	5	62.60	60.70	0	10,168	0.00%
2018/10/03	20	66.38	16	65.12	62.30	4	10,254	0.04%
2018/10/02	10	68.17	13	68.05	66.30	-3	10,520	-0.03%
2018/10/01	21	67.16	17	66.86	66.90	4	10,774	0.04%
2018/09/28	23	66.97	21	66.77	66.80	2	11,083	0.02%
2018/09/27	8	68.79	6	69.22	67.20	2	11,480	0.02%
2018/09/26	11	70.96	9	71.67	69.90	2	11,749	0.02%
2018/09/25	8	70.85	11	71.40	71.80	-3	11,966	-0.03%
2018/09/21	9	70.03	8	70.79	71.10	1	12,254	0.01%
2018/09/20	14	69.54	19	69.07	68.80	-5	12,359	-0.04%
2018/09/19	36	70.63	17	69.28	67.70	19	12,339	0.15%
2018/09/18	11	69.80	11	68.62	67.70	0	12,441	0.00%
2018/09/17	10	71.96	3	72.20	72.10	7	12,566	0.06%
2018/09/14	8	70.21	13	69.58	71.40	-5	12,681	-0.04%
2018/09/13	25	70.51	9	68.82	66.80	16	12,811	0.12%
2018/09/12	13	67.59	3	69.47	70.50	10	12,921	0.08%
2018/09/11	6	69.03	6	69.15	68.50	0	13,251	0.00%
2018/09/10	9	67.32	9	67.67	68.30	0	13,513	0.00%
2018/09/07	2	70.15	7	70.24	67.40	-5	13,846	-0.04%
2018/09/06	14	73.72	9	73.09	73.00	5	14,026	0.04%
2018/09/05	9	74.33	9	73.43	72.80	0	14,318	0.00%
2018/09/04	4	72.98	6	73.58	74.50	-2	14,822	-0.01%
2018/09/03	3	74.67	6	73.60	73.20	-3	15,044	-0.02%
2018/08/31	3	79.60	4	79.58	78.70	-1	15,186	-0.01%
2018/08/30	10	81.35	4	80.98	80.00	6	15,630	0.04%
2018/08/29	8	78.39	9	78.83	78.90	-1	15,641	-0.01%
2018/08/28	2	79.55	2	80.00	78.40	0	15,690	0.00%
2018/08/27	3	77.67	14	77.06	79.40	-11	15,751	-0.07%
2018/08/24	5	73.68	7	73.86	72.90	-2	15,788	-0.01%
2018/08/23	3	73.77	4	73.05	72.50	-1	16,046	-0.01%
2018/08/22	12	76.61	12	76.10	76.30	0	16,194	0.00%
2018/08/21	10	76.48	10	76.24	76.00	0	16,247	0.00%
2018/08/20	28	75.93	23	75.48	77.00	5	16,290	0.03%
2018/08/17	17	76.76	27	78.89	75.40	-10	16,316	-0.06%
2018/08/16	19	79.39	10	79.86	79.80	9	16,205	0.06%
2018/08/15	8	77.79	59.1	75.14	76.40	-51.1	16,074	-0.32%
2018/08/14	31	72.96	4	70.73	75.50	27	15,987	0.17%
2018/08/13	40.1	71.73	12	71.53	69.30	28.1	16,020	0.18%
2018/08/10	9.1	82.20	9	79.07	77.00	0.1	16,050	0.00%
2018/08/09	15	85.33	9	84.33	83.00	6	16,081	0.04%
2018/08/06	5	89.98	0	0.00	88.80	5	17,229	0.03%
2018/08/03	9	88.20	6	88.30	89.70	3	18,012	0.02%
2018/08/02	6	87.93	8	88.00	88.00	-2	18,431	-0.01%
2018/08/01	3	96.67	1	98.00	96.80	2	18,863	0.01%
2018/07/31	5	99.26	4	94.93	99.10	1	19,372	0.01%
2018/07/30	3	98.30	2	103.50	94.10	1	19,404	0.01%
2018/07/27	19	103.95	3	103.83	104.50	16	19,475	0.08%
2018/07/26	40	96.33	36	99.86	100.50	4	19,293	0.02%
2018/07/25	0	0.00	3	91.00	91.50	-3	19,081	-0.02%
2018/07/24	4	90.63	1	90.40	91.70	3	19,179	0.02%
2018/07/23	3	88.17	6	89.08	89.40	-3	19,232	-0.02%
2018/07/20	9	95.84	6	90.95	87.10	3	19,168	0.02%
2018/07/19	10	95.53	6	96.60	96.70	4	19,136	0.02%
2018/07/18	4	103.78	1	104.00	93.60	3	19,145	0.02%
2018/07/17	1	107.50	1	104.00	104.00	0	19,337	0.00%
2018/07/16	24	107.54	2	108.00	109.00	22	19,683	0.11%
2018/07/13	7	112.07	5	112.50	109.00	2	19,885	0.01%
2018/07/12	0	0.00	2	110.25	113.50	-2	19,862	-0.01%
2018/07/11	0	0.00	1	106.50	107.00	-1	19,795	-0.01%
2018/07/10	3	109.17	0	0.00	111.50	3	19,978	0.02%
2018/07/09	2	109.25	14	111.86	105.00	-12	19,874	-0.06%
2018/07/06	14	108.29	6	108.50	109.50	8	19,736	0.04%
2018/07/05	20	111.78	16	112.56	114.00	4	19,530	0.02%
2018/07/04	5	108.70	16	106.69	104.50	-11	19,238	-0.06%
2018/07/03	64	118.42	22	126.02	113.50	42	19,048	0.22%
2018/07/02	18	120.97	14	120.61	124.00	4	18,863	0.02%
2018/06/29	19	128.71	11	124.05	119.50	8	18,504	0.04%
2018/06/28	6	128.08	4	126.38	126.50	2	18,229	0.01%
2018/06/27	11	134.50	8	131.88	127.00	3	18,059	0.02%
2018/06/26	9	127.06	9	128.17	131.50	0	17,690	0.00%
2018/06/25	4	132.50	4	131.00	127.00	0	17,433	0.00%
2018/06/22	9	128.17	25	127.24	127.00	-16	17,195	-0.09%
2018/06/21	26	136.17	8	130.06	128.50	18	16,917	0.11%
2018/06/20	24	133.00	32	132.70	133.00	-8	16,606	-0.05%
2018/06/19	8	148.06	13	147.54	141.00	-5	16,151	-0.03%
2018/06/15	12	147.63	5	144.60	145.00	7	15,795	0.04%
2018/06/14	17	140.21	11	139.00	138.50	6	15,353	0.04%
2018/06/13	18	133.86	16	134.97	135.00	2	14,976	0.01%
2018/06/12	38	144.66	31	145.16	140.50	7	14,599	0.05%
2018/06/11	6	135.92	18	138.17	142.00	-12	14,019	-0.09%
2018/06/08	26	129.25	13	129.19	129.50	13	13,662	0.10%
2018/06/07	24	129.00	140	125.19	130.50	-116	13,354	-0.87%	大賣/鉅額交易
2018/06/06	16	115.31	2.7	116.78	119.00	13.3	12,785	0.10%
2018/06/05	5	107.50	12	110.25	108.50	-7	12,509	-0.06%
2018/06/04	14	112.36	8	115.06	114.00	6	12,332	0.05%
2018/06/01	13	105.62	7	105.08	108.00	6	12,138	0.05%
2018/05/31	13	109.62	30	113.80	106.00	-17	11,972	-0.14%
2018/05/30	110	116.73	13	112.15	115.50	97	11,704	0.83%	大買/
2018/05/29	11	105.36	11	112.45	117.00	0	11,578	0.00%
2018/05/28	5	101.00	16	105.69	106.50	-11	11,519	-0.10%
2018/05/25	9	92.30	12	97.88	97.00	-3	11,383	-0.03%
2018/05/24	0	0.00	15	86.17	90.00	-15	11,220	-0.13%
2018/05/23	14	84.26	5	86.52	85.70	9	11,094	0.08%
2018/05/22	17	86.57	7.1	85.00	86.10	9.9	10,936	0.09%
2018/05/21	2	82.00	115	80.43	82.50	-113	10,719	-1.05%	大賣/鉅額交易
2018/05/18	102	74.02	0	0.00	75.00	102	10,616	0.96%	大買/鉅額交易
2018/05/17	2	76.80	17	71.60	71.60	-15	10,536	-0.14%
2018/05/16	46.1	80.07	2	80.20	79.50	44.1	10,438	0.42%
2018/05/15	18	83.66	13	84.91	83.90	5	10,353	0.05%
2018/05/14	0	0.00	104	78.15	80.90	-104	9,472	-1.10%	大賣/鉅額交易
2018/05/11	118	74.49	13	79.31	73.60	105	9,173	1.14%	大買/鉅額交易
2018/05/10	15	73.85	34	73.96	76.60	-19	8,387	-0.23%
2018/05/09	26	66.91	44	67.45	69.70	-18	7,919	-0.23%
2018/05/08	14	63.08	24	63.12	63.40	-10	7,421	-0.13%
2018/05/07	2	60.25	7	61.30	61.70	-5	6,876	-0.07%
2018/05/04	8	55.71	6	56.40	56.10	2	6,616	0.03%
2018/05/03	8	53.83	16	54.08	54.70	-8	6,488	-0.12%
2018/05/02	9	54.36	8	54.56	54.90	1	6,406	0.02%
2018/04/30	8	52.50	6	53.32	53.70	2	6,258	0.03%
2018/04/27	4	55.13	4	55.60	56.20	0	6,100	0.00%
2018/04/26	3	53.17	35	55.00	51.10	-32	5,970	-0.54%
2018/04/25	2	54.80	3	55.63	56.60	-1	5,779	-0.02%
2018/04/24	117	57.15	6	57.68	55.10	111	5,577	1.99%	大買/鉅額交易
2018/04/23	48	60.30	32	59.87	61.20	16	5,251	0.30%
2018/04/20	17	55.89	87	57.06	57.40	-70	4,819	-1.45%
2018/04/19	18	53.13	33	53.45	53.70	-15	4,289	-0.35%
2018/04/18	3	48.40	13	49.06	48.85	-10	3,961	-0.25%
2018/04/17	13	50.99	0	0.00	49.25	13	3,771	0.34%
2018/04/16	26	51.77	35	52.72	54.70	-9	3,553	-0.25%
2018/04/13	9	49.05	4	50.06	50.00	5	3,176	0.16%
2018/04/12	7	46.75	35	46.24	46.60	-28	2,981	-0.94%
2018/04/11	4	43.51	2	43.05	45.40	2	2,832	0.07%
2018/04/10	8	42.54	9	42.02	41.30	-1	2,777	-0.04%
2018/04/09	2	42.08	17.7	41.77	42.70	-15.7	2,717	-0.58%
2018/04/03	27	38.64	0	0.00	38.85	27	2,627	1.03%
2018/04/02	1	36.25	1	36.10	35.90	0	2,700	0.00%
2018/03/31	0	0.00	5	35.45	35.25	-5	2,812	-0.18%
2018/03/30	5	35.20	0	0.00	34.50	5	2,816	0.18%
2018/03/29	4	33.25	0	0.00	33.20	4	2,873	0.14%
2018/03/19	0	0.00	0.9	33.65	33.75	-0.9	3,065	-0.03%
2018/03/08	0	0.00	1	33.30	33.50	-1	3,003	-0.03%
2018/03/07	2	34.00	0	0.00	33.60	2	2,981	0.07%
2018/03/02	3	35.03	4	35.15	35.30	-1	2,780	-0.04%
2018/03/01	0	0.00	14	33.74	34.40	-14	2,630	-0.53%
2018/02/23	4	32.15	4	32.73	32.50	0	2,674	0.00%
2018/02/21	0	0.00	1	30.30	30.70	-1	2,626	-0.04%
2018/02/09	1	29.55	2	31.00	30.65	-1	2,595	-0.04%
2018/02/06	5	31.85	0	0.00	29.75	5	2,519	0.20%
2018/02/02	4	34.30	9	34.59	34.05	-5	2,499	-0.20%
2018/02/01	2	33.80	0	0.00	33.65	2	2,473	0.08%
2018/01/29	0	0.00	3	33.13	33.10	-3	2,429	-0.12%
2018/01/26	0	0.00	5	32.87	32.60	-5	2,418	-0.21%
2018/01/25	0	0.00	1	33.70	33.70	-1	2,380	-0.04%
2018/01/24	0	0.00	3	35.63	35.40	-3	2,357	-0.13%
2018/01/23	11	36.84	0	0.00	36.00	11	2,335	0.47%
2018/01/22	7	36.89	5.9	38.23	38.20	1.1	2,289	0.05%
2018/01/19	0	0.00	3	36.15	36.50	-3	2,212	-0.14%
2018/01/18	0	0.00	3	36.30	35.70	-3	2,197	-0.14%
2018/01/17	0	0.00	2	35.95	35.70	-2	2,176	-0.09%
2018/01/16	0	0.00	11	35.57	35.75	-11	2,155	-0.51%
2018/01/12	1	36.55	1	36.30	36.30	0	2,115	0.00%
2018/01/11	1	37.90	0	0.00	36.60	1	2,092	0.05%
2018/01/10	0	0.00	2	36.43	35.65	-2	2,016	-0.10%
2018/01/09	0	0.00	7	36.16	36.25	-7	1,982	-0.35%
2018/01/08	0	35.20	17	36.89	35.30	-17	1,944	-0.87%
2018/01/05	16	38.26	10	38.37	38.10	6	1,865	0.32%
2018/01/04	45	39.99	2	39.55	39.05	43	1,799	2.39%
2018/01/03	2	39.20	2.7	39.92	39.00	-0.7	1,686	-0.04%