大毅 (2478)-亞東-板橋券商分點個股進出

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
45.60
漲跌
▲0.20
漲幅
+0.44%
成交量
94張
產業
上市電子零組件類股▲3.88%
322人加入追蹤

立即追蹤
本地時間:13:30

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－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋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
2024/04/23	0.1	45.35	0.1	45.57	45.40	0	145	0.00%
2024/04/12	0	46.74	0	0.00	46.80	0	141	0.00%
2024/04/11	0	47.05	0	0.00	46.50	0	141	0.00%
2024/04/01	6	47.90	0	0.00	47.80	6	140	4.28%
2024/03/22	0	0.00	0.1	46.00	46.35	-0.1	128	-0.09%
2024/03/12	0	0.00	0.1	47.00	46.90	-0.1	138	-0.09%
2023/12/28	3	47.70	0	0.00	48.05	3	188	1.59%
2023/12/18	1	49.30	0	0.00	49.30	1	178	0.56%
2023/12/14	2	49.50	0	0.00	49.45	2	174	1.15%
2023/12/06	0	0.00	0.1	48.50	48.55	-0.1	170	-0.03%
2023/11/29	0	0.00	2	49.35	50.20	-2	134	-1.49%
2023/11/24	1	48.90	0	0.00	48.20	1	123	0.81%
2023/11/10	0	46.20	0	0.00	46.35	0	109	0.00%
2023/09/04	1	47.20	1	46.90	46.85	0	212	0.00%
2023/08/09	0	44.80	0	0.00	44.80	0	205	0.00%
2023/08/04	1	45.20	0	0.00	45.25	1	209	0.48%
2023/07/14	0	0.00	4	47.25	47.05	-4	215	-1.86%
2023/06/27	0	0.00	5	49.50	48.50	-5	272	-1.83%
2023/05/10	0	47.30	0	0.00	47.20	0	299	0.00%
2023/05/09	0	0.00	2	47.25	47.35	-2	300	-0.67%
2023/05/08	0	0.00	1	48.20	48.00	-1	298	-0.33%
2023/05/03	0	46.95	0	0.00	47.35	0	292	0.00%
2023/04/26	1	47.35	0	0.00	47.25	1	294	0.34%
2023/04/25	1	47.50	0	0.00	47.00	1	294	0.34%
2023/04/17	2	50.50	0	0.00	50.50	2	276	0.72%
2023/04/13	0	0.00	5	51.54	51.00	-5	256	-1.95%
2023/04/12	7	51.04	2	50.70	50.50	5	228	2.19%
2023/03/20	5	46.95	0	0.00	46.80	5	171	2.91%
2023/03/08	2	50.90	0	0.00	50.60	2	174	1.14%
2023/02/23	0	0.00	4	49.00	48.90	-4	154	-2.60%
2023/02/21	2	49.55	0	0.00	49.55	2	151	1.32%
2023/02/20	2	50.00	0	0.00	49.95	2	149	1.33%
2023/02/17	0	0.00	5	49.32	50.10	-5	143	-3.49%
2023/02/16	3	48.75	3	47.57	49.10	0	128	0.00%
2023/02/14	2	46.10	0	0.00	45.85	2	106	1.87%
2023/02/03	0	45.85	0	0.00	45.40	0	118	0.04%
2022/12/07	0	0.00	10	45.01	45.10	-10	173	-5.78%
2022/12/05	0	0.00	4	47.50	47.05	-4	171	-2.33%
2022/11/08	0	43.95	0	0.00	43.30	0	181	0.00%
2022/09/08	1	44.45	1	44.25	44.20	0	208	0.00%
2022/07/26	0	0.00	1	43.20	42.70	-1	219	-0.46%
2022/07/25	0	0.00	2	43.30	43.40	-2	219	-0.91%
2022/07/19	2	43.80	0	0.00	43.65	2	217	0.92%
2022/07/04	1	39.40	0	0.00	39.40	1	209	0.48%
2022/07/01	1	41.10	0	0.00	40.00	1	209	0.48%
2022/06/29	10	50.10	0	0.00	49.60	10	191	5.23%
2022/06/23	1	51.90	0	0.00	51.80	1	177	0.56%
2022/06/22	4	52.15	0	0.00	52.10	4	176	2.27%
2022/05/30	0	0.00	5	56.00	56.00	-5	204	-2.45%
2022/05/10	3	52.20	0	0.00	55.90	3	220	1.36%
2022/04/27	2	52.30	0	0.00	53.00	2	201	0.99%
2022/03/28	1	59.80	0	0.00	60.10	1	255	0.39%
2022/03/25	0	60.00	0	0.00	60.00	0	256	0.00%
2022/03/23	0	0.00	1	60.40	60.80	-1	258	-0.39%
2022/03/07	0	0.00	8	60.00	60.00	-8	273	-2.92%
2022/03/04	0	0.00	1	60.60	60.50	-1	273	-0.37%
2022/01/26	0	0.00	1	60.40	60.30	-1	445	-0.22%
2022/01/17	1	62.30	1	62.30	62.30	0	463	0.00%
2022/01/14	1	61.60	0	0.00	61.40	1	467	0.21%
2022/01/13	0	0.00	2	62.10	62.10	-2	472	-0.42%
2022/01/12	1	63.20	0	0.00	62.60	1	472	0.21%
2021/12/29	1	64.30	1	64.60	64.80	0	437	0.00%
2021/12/27	1	65.10	0	0.00	64.80	1	450	0.22%
2021/12/24	0	0.00	1	64.60	64.50	-1	456	-0.22%
2021/12/21	1	63.20	1	63.90	64.00	0	466	0.00%
2021/12/20	1	63.60	1	63.60	63.60	0	467	0.00%
2021/12/16	1	64.90	0	0.00	64.30	1	470	0.21%
2021/12/14	0	0.00	1	64.30	64.00	-1	490	-0.20%
2021/11/29	0	0.00	1	66.40	66.10	-1	489	-0.20%
2021/11/25	1	68.80	0	0.00	67.80	1	479	0.21%
2021/11/24	2	68.80	2	69.00	68.60	0	467	0.00%
2021/11/23	2	68.05	6	68.60	68.40	-4	425	-0.94%
2021/11/22	0	0.00	1	67.10	67.10	-1	408	-0.24%
2021/11/05	1	63.90	1	63.80	63.80	0	444	0.00%
2021/11/04	1	64.50	1	64.60	64.30	0	454	0.00%
2021/11/03	1	64.40	1	64.90	64.40	0	460	0.00%
2021/10/15	0	0.00	1	59.90	61.00	-1	628	-0.16%
2021/10/14	1	58.10	0	0.00	58.90	1	640	0.16%
2021/10/12	1	58.70	1	59.60	59.90	0	681	0.00%
2021/10/08	1	60.70	2	60.50	60.40	-1	837	-0.12%
2021/10/05	0	0.00	1	59.00	59.90	-1	946	-0.11%
2021/10/04	5	60.44	0	60.50	60.00	5	978	0.51%
2021/10/01	0	0.00	2	61.05	60.90	-2	988	-0.20%
2021/09/30	3	62.27	0	0.00	62.30	3	1,023	0.29%
2021/09/29	0	0.00	1	61.80	61.80	-1	1,062	-0.09%
2021/09/27	0	0.00	2	63.50	63.50	-2	1,097	-0.18%
2021/09/23	1	65.30	0	0.00	64.20	1	1,265	0.08%
2021/09/17	0	0.00	1	65.30	65.30	-1	1,379	-0.07%
2021/09/02	4	65.80	2	64.90	64.60	2	1,573	0.13%
2021/09/01	0	0.00	1	65.80	65.60	-1	1,573	-0.06%
2021/08/25	1	63.80	1	63.90	64.60	0	1,598	0.00%
2021/08/24	0	0.00	1	62.90	62.90	-1	1,607	-0.06%
2021/08/19	1	61.90	0	0.00	61.00	1	1,671	0.06%
2021/08/18	2	62.00	0	0.00	64.80	2	1,666	0.12%
2021/08/13	1	66.00	0	0.00	65.20	1	1,714	0.06%
2021/08/10	0	0.00	2	67.00	66.20	-2	1,747	-0.11%
2021/07/29	1	68.70	0	0.00	69.60	1	1,929	0.05%
2021/07/28	1	71.10	0	0.00	71.20	1	1,935	0.05%
2021/07/27	10	75.10	10	76.80	73.60	0	1,927	0.00%
2021/07/26	0	0.00	2	74.60	74.90	-2	1,909	-0.10%
2021/07/23	0	0.00	2	73.70	73.50	-2	1,896	-0.11%
2021/07/22	4	74.73	2	74.45	73.70	2	1,903	0.11%
2021/07/19	1	73.40	0	0.00	73.40	1	1,858	0.05%
2021/07/15	10	75.40	4	77.60	75.40	6	1,857	0.32%
2021/07/14	0	0.00	1	73.80	74.10	-1	1,715	-0.06%
2021/07/13	1	73.10	1	73.20	72.70	0	1,696	0.00%
2021/07/12	4	73.43	1	73.60	73.10	3	1,666	0.18%
2021/07/08	2	71.95	2	71.50	71.60	0	1,621	0.00%
2021/07/07	2	72.20	2	73.20	71.90	0	1,627	0.00%
2021/07/06	1	71.10	0	0.00	72.10	1	1,603	0.06%
2021/07/02	3	70.80	0	0.00	70.40	3	1,610	0.19%
2021/07/01	1	72.20	3	71.33	70.80	-2	1,604	-0.12%
2021/06/30	1	70.80	3	73.53	74.90	-2	1,543	-0.13%
2021/06/29	2	70.80	12	72.11	70.50	-10	1,454	-0.69%
2021/06/28	5	69.00	0	0.00	69.10	5	1,357	0.37%
2021/06/25	0	0.00	3	68.53	68.20	-3	1,358	-0.22%
2021/06/23	0	0.00	1	68.40	68.40	-1	1,362	-0.07%
2021/06/22	3	68.17	3	68.40	67.50	0	1,359	0.00%
2021/06/18	1	70.80	0	0.00	69.50	1	1,350	0.07%
2021/06/17	3	71.37	4	71.35	71.10	-1	1,331	-0.08%
2021/06/16	1	70.80	1	71.30	70.30	0	1,277	0.00%
2021/06/04	0	68.80	0	0.00	68.60	0	1,361	0.00%
2021/06/03	1	69.40	0	0.00	69.40	1	1,382	0.07%
2021/06/01	1	70.30	0	0.00	70.30	1	1,403	0.07%
2021/05/31	2	70.95	0	0.00	70.40	2	1,409	0.14%
2021/05/28	0	0.00	2	69.20	69.00	-2	1,384	-0.14%
2021/05/27	1	67.80	0	0.00	67.80	1	1,396	0.07%
2021/05/25	0	0.00	3	67.63	67.90	-3	1,428	-0.21%
2021/05/21	1	64.50	2	64.45	64.20	-1	1,521	-0.07%
2021/05/20	2	64.70	1	65.30	63.50	1	1,612	0.06%
2021/05/19	3	64.60	2	64.00	64.10	1	1,638	0.06%
2021/05/18	0	0.00	1	61.60	64.90	-1	1,660	-0.06%
2021/05/17	1	59.60	2	60.80	59.20	-1	1,708	-0.06%
2021/05/13	0	0.00	3	62.97	64.70	-3	1,670	-0.18%
2021/05/12	4	64.68	0	0.00	63.80	4	1,655	0.24%
2021/05/11	1	71.40	1	69.30	69.30	0	1,621	0.00%
2021/05/10	0	0.00	1	75.50	72.60	-1	1,621	-0.06%
2021/05/07	0	0.00	1	72.30	74.60	-1	1,630	-0.06%
2021/05/05	3	69.70	0	0.00	69.00	3	1,625	0.18%
2021/05/04	1	71.90	1	68.70	70.60	0	1,644	0.00%
2021/05/03	1	74.30	0	0.00	74.00	1	1,712	0.06%
2021/04/29	1	77.60	0	0.00	77.00	1	1,725	0.06%
2021/04/28	0	0.00	1	78.30	78.30	-1	1,766	-0.06%
2021/04/27	0	0.00	1	76.70	77.00	-1	1,831	-0.05%
2021/04/26	1	76.20	1	76.00	76.20	0	1,876	0.00%
2021/04/23	1	76.30	0	0.00	75.90	1	1,905	0.05%
2021/04/22	0	0.00	1	75.60	75.90	-1	2,059	-0.05%
2021/04/21	1	77.70	0	0.00	77.70	1	2,205	0.05%
2021/04/19	0	78.20	0	0.00	78.00	0	2,368	0.00%
2021/04/16	1	78.20	0	0.00	77.60	1	2,463	0.04%
2021/04/15	0.2	77.40	0	0.00	77.80	0.2	2,620	0.01%
2021/04/14	1	77.50	3	77.20	77.20	-2	2,704	-0.07%
2021/04/12	2	80.80	0	0.00	80.50	2	3,222	0.06%
2021/04/09	4	82.53	2	81.50	81.50	2	3,307	0.06%
2021/04/07	0	0.00	10	81.10	81.10	-10	3,789	-0.26%
2021/03/31	0.1	80.00	1	80.00	80.10	-0.9	4,395	-0.02%
2021/03/26	11.1	80.40	0	0.00	80.30	11.1	4,763	0.23%
2021/03/22	0	0.00	2	81.50	81.00	-2	4,879	-0.04%
2021/03/19	2	80.30	0	0.00	80.20	2	4,929	0.04%
2021/03/18	3	81.07	1	81.40	80.80	2	4,986	0.04%
2021/03/16	0	83.10	0	0.00	83.00	0	5,157	0.00%
2021/03/15	0	0.00	1	82.60	82.70	-1	5,350	-0.02%
2021/03/12	1	82.60	2	81.80	82.00	-1	5,361	-0.02%
2021/03/11	1	82.50	2	83.80	82.50	-1	5,391	-0.02%
2021/03/09	1	79.80	2	80.50	80.40	-1	5,410	-0.02%
2021/03/08	1	80.70	0	0.00	80.50	1	5,431	0.02%
2021/03/05	0	0.00	3	83.40	82.60	-3	5,509	-0.05%
2021/03/04	1	83.72	0	0.00	83.80	1	5,562	0.02%
2021/03/03	0	0.00	1.4	86.00	85.80	-1.4	5,596	-0.03%
2021/03/02	0	0.00	1	86.30	84.50	-1	5,622	-0.02%
2021/02/25	5	87.60	1	88.00	86.10	4	6,100	0.07%
2021/02/24	3	87.10	3	86.00	85.90	0	6,128	0.00%
2021/02/23	3.1	88.07	6	88.77	87.80	-3	6,256	-0.05%
2021/02/22	3	86.60	11	86.87	86.40	-8	6,191	-0.13%
2021/02/19	3	84.17	9	85.01	85.60	-6	6,114	-0.10%
2021/02/18	1	83.50	6	83.98	84.40	-5	6,101	-0.08%
2021/02/17	0	0.00	3	82.93	83.80	-3	6,089	-0.05%
2021/01/29	2	80.05	0	0.00	78.20	2	6,289	0.03%
2021/01/28	1	81.60	0	0.00	80.70	1	6,289	0.02%
2021/01/27	0	0.00	1	82.50	82.50	-1	6,380	-0.02%
2021/01/26	1	82.00	0	0.00	81.70	1	6,578	0.02%
2021/01/25	3	84.40	8	84.53	84.00	-5	6,552	-0.08%
2021/01/22	0	0.00	1	81.50	81.60	-1	6,488	-0.02%
2021/01/21	1	82.80	0	0.00	81.50	1	6,478	0.02%
2021/01/20	1	82.50	1	84.90	81.70	0	6,446	0.00%
2021/01/19	7	87.94	1	88.50	86.10	6	6,371	0.09%
2021/01/18	3	85.97	2	86.25	86.20	1	6,341	0.02%
2021/01/15	18	89.13	13	87.32	87.10	5	6,311	0.08%
2021/01/14	3	89.70	2	89.00	90.00	1	6,167	0.02%
2021/01/13	0	0.00	10	86.40	87.00	-10	6,012	-0.17%
2021/01/11	4.3	88.53	1	87.30	87.00	3.3	5,910	0.06%
2021/01/08	4.7	88.27	6	88.00	88.20	-1.3	5,906	-0.02%
2021/01/07	2	86.80	1	86.30	86.20	1	5,750	0.02%
2021/01/06	4	87.75	4	86.58	85.20	0	5,673	0.00%
2021/01/05	19	88.88	10.3	89.35	89.40	8.8	5,501	0.16%
2021/01/04	3.3	84.62	0.5	85.00	84.00	2.8	5,132	0.05%
2020/12/31	5.3	87.96	2	86.25	86.00	3.3	5,046	0.07%
2020/12/30	14.2	90.73	7	88.77	88.10	7.2	4,932	0.15%
2020/12/29	3	85.43	2	86.90	90.20	1	4,520	0.02%
2020/12/28	1	80.60	1	80.90	82.00	0	4,111	0.00%
2020/12/25	1	82.20	2	80.80	81.00	-1	4,073	-0.02%
2020/12/24	5	80.66	6	81.45	80.90	-1	4,008	-0.02%
2020/12/21	0	0.00	2	75.30	75.00	-2	3,674	-0.05%
2020/12/18	1	76.10	0	0.00	76.20	1	3,650	0.03%
2020/12/17	6	77.95	5	77.06	77.10	1	3,636	0.03%
2020/12/15	3	77.80	4	76.08	76.00	-1	3,575	-0.03%
2020/12/14	1	76.60	3	78.63	78.00	-2	3,537	-0.06%
2020/12/11	1	75.50	1	77.30	76.40	0	3,480	0.00%
2020/12/10	3	78.83	2	79.75	77.70	1	3,431	0.03%
2020/12/09	1	76.30	2	78.75	79.30	-1	3,345	-0.03%
2020/12/08	0	0.00	1	76.40	76.20	-1	3,147	-0.03%
2020/12/04	2	76.45	0	0.00	76.40	2	3,107	0.06%
2020/12/03	2	76.60	2	77.10	76.30	0	3,111	0.00%
2020/12/02	1	76.50	1	76.40	76.10	0	3,062	0.00%
2020/12/01	2	77.30	1	79.00	77.60	1	3,039	0.03%
2020/11/30	1	76.50	1	77.20	76.50	0	2,949	0.00%
2020/11/27	0	0.00	1	78.00	77.20	-1	2,897	-0.03%
2020/11/26	1	77.50	0	0.00	77.10	1	2,860	0.03%
2020/11/25	4	78.78	1	77.00	77.50	3	2,816	0.11%
2020/11/24	1	75.40	6	75.78	76.50	-5	2,548	-0.20%
2020/11/23	1	72.70	1	73.20	73.50	0	2,380	0.00%
2020/11/20	2	72.70	2	73.95	72.80	0	2,343	0.00%
2020/11/19	0	0.00	2	71.60	71.20	-2	2,203	-0.09%
2020/11/17	0.3	68.80	2	69.85	69.30	-1.8	2,200	-0.08%
2020/11/16	2	70.20	0	0.00	69.90	2	2,271	0.09%
2020/11/12	2	71.35	61	70.91	70.60	-59	2,294	-2.57%
2020/11/11	4	71.38	8	72.54	72.50	-4	2,244	-0.18%
2020/11/10	32	72.48	5	72.76	71.00	27	2,192	1.23%
2020/11/09	1	70.80	2	71.65	70.60	-1	2,161	-0.05%
2020/11/04	30	71.00	0	0.00	71.00	30	2,163	1.39%
2020/11/03	0	0.00	2	71.45	71.60	-2	2,127	-0.09%
2020/10/29	2	66.80	0	0.00	67.40	2	2,044	0.10%
2020/10/28	0	0.00	2	68.15	68.20	-2	2,072	-0.10%
2020/10/27	1	69.60	0	0.00	69.50	1	2,105	0.05%
2020/10/19	0	0.00	10	70.61	70.10	-10	2,451	-0.41%
2020/10/16	1	68.60	2	70.10	68.50	-1	2,551	-0.04%
2020/10/14	0	0.00	1	68.80	68.70	-1	2,562	-0.04%
2020/10/12	1	67.80	1	69.30	67.50	0	2,640	0.00%
2020/10/08	1	68.30	0	0.00	68.60	1	2,687	0.04%
2020/10/07	0	0.00	1	68.90	68.20	-1	2,751	-0.04%
2020/10/06	0	0.00	1	68.90	68.20	-1	2,833	-0.04%
2020/10/05	0	0.00	1	67.40	67.90	-1	3,057	-0.03%
2020/09/30	10	66.60	11	66.90	67.00	-1	3,089	-0.03%
2020/09/29	0	0.00	1	68.00	66.30	-1	3,128	-0.03%
2020/09/28	2	64.20	2	63.95	64.50	0	3,175	0.00%
2020/09/25	6	63.55	2	63.30	63.20	4	3,296	0.12%
2020/09/24	1	65.50	0	0.00	65.30	1	3,328	0.03%
2020/09/23	2	67.75	0	0.00	67.40	2	3,346	0.06%
2020/09/17	1	70.80	0	0.00	70.60	1	3,591	0.03%
2020/09/16	0	0.00	2	70.10	70.10	-2	3,660	-0.05%
2020/09/15	4	70.70	2	71.50	70.50	2	3,696	0.05%
2020/09/11	1	68.50	0.1	68.40	68.40	0.9	3,782	0.02%
2020/09/10	1	68.20	0	0.00	67.90	1	3,822	0.03%
2020/09/09	1	68.00	1	68.50	68.40	0	3,888	0.00%
2020/09/04	1	68.40	1	69.30	68.90	0	4,108	0.00%
2020/09/03	0	0.00	1	70.50	69.70	-1	4,187	-0.02%
2020/08/31	5	69.98	3	69.40	69.40	2	4,585	0.04%
2020/08/28	0	0.00	1	70.00	70.10	-1	4,942	-0.02%
2020/08/27	3	69.53	9	70.19	70.20	-6	5,114	-0.12%
2020/08/25	3	67.33	2	67.35	67.80	1	6,046	0.02%
2020/08/24	1	66.60	3	66.40	66.90	-2	6,090	-0.03%
2020/08/21	5	67.32	2	67.85	67.30	3	6,135	0.05%
2020/08/20	23	69.59	23	65.83	66.00	0	6,227	0.00%
2020/08/19	4	73.15	1	74.60	72.00	3	6,223	0.05%
2020/08/18	1	76.20	0	0.00	75.20	1	6,286	0.02%
2020/08/14	4	73.93	6	74.97	75.00	-2	6,440	-0.03%
2020/08/12	2	74.20	2	73.80	74.20	0	6,652	0.00%
2020/08/10	2	74.00	2	75.10	74.00	0	7,125	0.00%
2020/08/07	2	76.70	4	77.35	75.80	-2	7,711	-0.03%
2020/08/06	1	76.10	1	77.00	75.90	0	7,778	0.00%
2020/08/05	3	76.70	2	76.30	76.70	1	7,871	0.01%
2020/08/04	4	73.63	2	74.00	73.60	2	7,894	0.03%
2020/08/03	0	0.00	3	74.50	73.90	-3	7,996	-0.04%
2020/07/31	5	73.00	6	73.18	73.00	-1	8,047	-0.01%
2020/07/30	5	71.90	1	71.60	72.00	4	8,143	0.05%
2020/07/29	8	71.51	7	71.34	71.20	1	8,500	0.01%
2020/07/28	3	74.93	6	74.58	72.60	-3	8,570	-0.04%
2020/07/27	2	77.75	6	78.57	78.00	-4	9,219	-0.04%
2020/07/24	3	77.87	1	79.10	77.50	2	9,298	0.02%
2020/07/23	1	80.90	0	0.00	79.10	1	9,437	0.01%
2020/07/22	1	80.90	5	80.10	81.00	-4	9,601	-0.04%
2020/07/21	1	78.50	1	78.00	78.00	0	9,597	0.00%
2020/07/20	23	74.62	5	75.88	77.00	18	9,780	0.18%
2020/07/17	1	74.60	16	74.10	74.50	-15	9,995	-0.15%
2020/07/16	0	0.00	2	76.50	76.40	-2	10,123	-0.02%
2020/07/15	7	78.17	3	76.43	76.30	4	10,365	0.04%
2020/07/14	3	78.93	4	79.53	77.90	-1	10,695	-0.01%
2020/07/13	8	77.91	9	78.77	78.30	-1	10,999	-0.01%
2020/07/10	4	80.48	5	81.22	78.90	-1	11,486	-0.01%
2020/07/09	2	79.60	4	79.70	79.50	-2	11,559	-0.02%
2020/07/08	5	79.94	2	80.50	79.30	3	11,739	0.03%
2020/07/07	9	79.80	8	79.83	79.10	1	12,027	0.01%
2020/07/06	11	77.55	9	78.56	79.70	2	12,168	0.02%
2020/07/03	3	76.70	3	77.67	76.50	0	12,268	0.00%
2020/07/02	14	76.46	17	76.44	76.30	-3	12,340	-0.02%
2020/07/01	8	76.34	9	76.58	76.30	-1	12,348	-0.01%
2020/06/30	21	75.31	17	76.08	76.20	4	12,353	0.03%
2020/06/29	10	77.89	7	77.90	77.90	3	12,294	0.02%
2020/06/24	3	79.10	0	0.00	79.00	3	12,309	0.02%
2020/06/23	1	79.80	0	0.00	79.90	1	12,360	0.01%
2020/06/22	4	78.88	4	78.60	78.60	0	12,349	0.00%
2020/06/19	2	80.30	5	79.82	79.00	-3	12,419	-0.02%
2020/06/18	0	0.00	1	79.30	79.50	-1	12,402	-0.01%
2020/06/16	4	79.70	6	79.40	79.50	-2	12,560	-0.02%
2020/06/15	9	79.41	13	78.16	77.80	-4	12,619	-0.03%
2020/06/12	4	78.20	3	76.33	79.30	1	12,718	0.01%
2020/06/11	15	80.57	9	79.47	78.20	6	12,825	0.05%
2020/06/10	1	81.40	1	81.00	81.40	0	12,933	0.00%
2020/06/09	0	0.00	1	81.40	81.30	-1	13,022	-0.01%
2020/06/08	4	82.55	5	81.90	81.10	-1	13,070	-0.01%
2020/06/05	3	83.30	10	84.10	83.20	-7	13,096	-0.05%
2020/06/04	24	84.84	13.8	84.07	84.30	10.3	13,147	0.08%
2020/06/03	7	83.33	2	82.65	82.20	5	12,919	0.04%
2020/06/02	13	84.52	3	83.50	81.00	10	12,796	0.08%
2020/06/01	3	83.87	19	83.83	85.80	-16	12,510	-0.13%
2020/05/29	1	78.20	1	77.60	78.10	0	12,048	0.00%
2020/05/28	3	77.83	2	78.50	77.40	1	12,165	0.01%
2020/05/27	2	78.35	1	77.90	77.40	1	12,369	0.01%
2020/05/26	0	0.00	2	77.80	76.00	-2	12,467	-0.02%
2020/05/25	3	76.30	1	76.10	77.20	2	12,610	0.02%
2020/05/22	4	76.48	0	0.00	75.90	4	12,895	0.03%
2020/05/21	1	78.30	0	0.00	78.30	1	12,940	0.01%
2020/05/20	0	0.00	3	79.60	78.10	-3	13,072	-0.02%
2020/05/19	4	79.00	1	78.60	77.90	3	13,057	0.02%
2020/05/18	4	79.63	4	79.28	77.60	0	13,131	0.00%
2020/05/15	6	81.73	7	81.30	81.40	-1	13,298	-0.01%
2020/05/14	13	80.58	10	81.23	79.30	3	13,215	0.02%
2020/05/13	0	0.00	0.1	76.90	76.70	-0.1	13,008	0.00%
2020/05/12	1	77.50	2	77.80	77.30	-1	13,038	-0.01%
2020/05/11	2.1	78.60	2	77.40	76.50	0.1	13,107	0.00%
2020/05/08	1	79.80	1	78.90	78.90	0	13,401	0.00%
2020/05/07	2	80.05	2	79.55	80.00	0	13,601	0.00%
2020/05/06	3	80.27	5	79.56	79.50	-2	13,764	-0.01%
2020/05/05	10	82.26	11	81.91	80.10	-1	14,011	-0.01%
2020/05/04	6	78.15	3	78.90	79.10	3	14,227	0.02%
2020/04/30	15	82.31	7	82.30	80.50	8	14,456	0.06%
2020/04/29	0	0.00	2	79.00	79.00	-2	13,885	-0.01%
2020/04/28	4	77.90	2	78.10	77.70	2	13,932	0.01%
2020/04/27	5	79.22	4	79.58	78.20	1	13,895	0.01%
2020/04/24	10	78.10	10	77.40	77.40	0	13,810	0.00%
2020/04/23	3	79.47	1	79.40	77.30	2	13,978	0.01%
2020/04/22	4	78.25	7	77.51	78.90	-3	14,162	-0.02%
2020/04/21	0	0.00	4	78.35	76.00	-4	14,053	-0.03%
2020/04/20	7	78.56	11	78.77	78.40	-4	14,224	-0.03%
2020/04/17	4	80.03	8	78.39	77.30	-4	14,094	-0.03%
2020/04/16	4	76.55	1	78.00	78.50	3	13,972	0.02%
2020/04/15	10	77.27	8	77.73	75.70	2	13,892	0.01%
2020/04/14	25	71.58	27	72.00	73.50	-2	13,670	-0.01%
2020/04/13	1	69.90	4	69.48	69.00	-3	13,684	-0.02%
2020/04/10	17	69.95	16	70.72	71.10	1	14,070	0.01%
2020/04/09	10	68.27	6	68.22	66.30	4	14,084	0.03%
2020/04/08	6	62.70	5	64.24	65.60	1	13,887	0.01%
2020/04/07	2	58.75	2	57.45	59.70	0	13,792	0.00%
2020/04/06	1	54.30	0	0.00	54.30	1	13,970	0.01%
2020/03/31	3	52.10	0	0.00	51.60	3	14,059	0.02%
2020/03/27	1	53.70	0	0.00	52.60	1	14,310	0.01%
2020/03/26	2	53.10	8	52.71	54.20	-6	14,259	-0.04%
2020/03/25	2	54.00	0	0.00	53.60	2	14,437	0.01%
2020/03/23	0	0.00	1	46.70	47.00	-1	14,269	-0.01%
2020/03/20	12	49.96	4	49.93	50.20	8	14,213	0.06%
2020/03/19	3	46.35	3	51.07	46.35	0	14,042	0.00%
2020/03/18	0	0.00	1	56.00	51.50	-1	13,945	-0.01%
2020/03/17	1	54.90	1	53.00	54.20	0	13,825	0.00%
2020/03/16	21	60.03	10	57.08	53.50	11	13,703	0.08%
2020/03/13	3	57.07	11	57.79	58.40	-8	13,525	-0.06%
2020/03/12	15	63.97	30	64.31	63.00	-15	13,417	-0.11%
2020/03/11	3	69.73	0	0.00	68.80	3	13,442	0.02%
2020/03/10	17	67.30	10	67.45	71.30	7	13,725	0.05%
2020/03/09	2	71.20	17	69.13	68.50	-15	13,792	-0.11%
2020/03/06	2	74.70	0	0.00	74.30	2	13,699	0.01%
2020/03/05	1	75.30	0	0.00	75.80	1	13,640	0.01%
2020/03/03	4	78.13	0	0.00	76.50	4	13,423	0.03%
2020/03/02	5	75.20	13	74.52	76.60	-8	13,252	-0.06%
2020/02/27	9	72.43	11	73.13	72.40	-2	12,995	-0.02%
2020/02/26	16	77.88	8	78.75	76.80	8	12,770	0.06%
2020/02/25	12	81.21	12	81.22	79.50	0	12,541	0.00%
2020/02/24	2	79.70	2	80.10	80.70	0	12,141	0.00%
2020/02/21	3	79.27	4	79.03	78.40	-1	11,982	-0.01%
2020/02/20	2	79.15	1	79.00	78.00	1	11,771	0.01%
2020/02/19	4	77.80	1	78.80	78.90	3	11,627	0.03%
2020/02/18	6	79.03	0	0.00	77.70	6	11,434	0.05%
2020/02/17	2	78.00	1	78.00	77.60	1	11,102	0.01%
2020/02/14	8	77.21	15	76.41	77.90	-7	10,866	-0.06%
2020/02/13	3	73.67	0	0.00	73.80	3	10,476	0.03%
2020/02/12	10	75.60	11	75.31	75.40	-1	10,345	-0.01%
2020/02/11	4	76.60	9	78.01	75.40	-5	10,135	-0.05%
2020/02/10	4	75.13	3	75.50	75.50	1	9,728	0.01%
2020/02/07	10	75.11	6	75.30	74.30	4	9,426	0.04%
2020/02/06	12	75.21	24	75.67	76.20	-12	9,181	-0.13%
2020/02/05	26	74.27	23	72.79	72.40	3	8,795	0.03%
2020/02/04	9	68.50	11	68.85	71.20	-2	8,214	-0.02%
2020/02/03	28	62.62	3	62.13	64.80	25	7,846	0.32%
2020/01/31	5	64.34	4	64.90	63.30	1	7,660	0.01%
2020/01/30	0	0.00	3	63.37	61.70	-3	7,472	-0.04%
2020/01/17	3	67.83	5	68.34	68.40	-2	7,163	-0.03%
2020/01/16	22	66.30	21	67.15	67.40	1	6,857	0.01%
2020/01/15	1	63.50	6	63.63	63.50	-5	6,441	-0.08%
2020/01/14	6	65.13	10.5	64.37	64.90	-4.5	6,289	-0.07%
2020/01/13	4	60.23	0	0.00	60.50	4	5,946	0.07%
2020/01/10	5	62.36	3	63.03	61.00	2	5,829	0.03%
2020/01/09	4	61.58	9	62.46	62.90	-5	5,595	-0.09%
2020/01/08	2	60.10	1	59.40	59.90	1	5,344	0.02%
2020/01/07	13.3	59.92	8	59.86	57.80	5.3	5,034	0.10%
2020/01/06	8	61.60	13	61.65	64.00	-5	4,747	-0.11%
2020/01/03	10	58.04	14	58.34	58.80	-4	4,167	-0.10%
2020/01/02	1	53.10	0	0.00	53.50	1	3,924	0.03%
2019/12/31	7	53.27	2	53.55	53.00	5	3,923	0.13%
2019/12/30	8	53.05	8.3	52.69	54.00	-0.3	3,815	-0.01%
2019/12/27	0	0.00	1	50.30	50.30	-1	3,539	-0.03%
2019/12/26	2	49.93	2	49.60	49.35	0	3,494	0.00%
2019/12/25	2	50.18	3	50.43	50.40	-1	3,392	-0.03%
2019/12/24	5	49.79	6	50.10	49.70	-1	3,290	-0.03%
2019/12/20	6	49.27	5	49.28	48.55	1	3,215	0.03%
2019/12/18	1	47.00	2	46.28	45.85	-1	3,002	-0.03%
2019/12/16	1	46.45	2	46.48	46.75	-1	3,010	-0.03%
2019/12/11	3	48.60	3	48.58	48.40	0	3,198	0.00%
2019/12/10	1	48.10	0	0.00	48.00	1	3,201	0.03%
2019/12/09	5	48.80	4	49.10	48.90	1	3,301	0.03%
2019/12/06	9	48.96	8	48.83	48.75	1	3,717	0.03%
2019/12/05	20	49.92	33	48.77	47.80	-13	3,849	-0.34%
2019/12/04	2	47.78	4	49.16	49.60	-2	3,425	-0.06%
2019/12/03	0	0.00	1	44.30	45.10	-1	3,155	-0.03%
2019/12/02	10	40.90	0	0.00	41.00	10	3,108	0.32%
2019/11/29	0	0.00	1	42.70	42.00	-1	3,116	-0.03%
2019/11/28	12	42.88	1	43.20	42.40	11	3,121	0.35%
2019/11/27	0.5	42.20	0	0.00	42.40	0.5	3,112	0.02%
2019/11/25	1	41.35	0	0.00	41.05	1	3,126	0.03%
2019/11/21	0	0.00	40	41.25	41.15	-40	3,171	-1.26%
2019/11/18	1	40.75	0	0.00	41.45	1	3,216	0.03%
2019/11/13	1	41.35	0	0.00	40.30	1	3,323	0.03%
2019/11/11	25	38.88	55	38.09	37.80	-30	3,420	-0.88%
2019/11/06	0	0.00	0.5	40.85	40.85	-0.5	3,498	-0.01%
2019/11/01	0	0.00	0.3	39.70	39.70	-0.3	3,576	-0.01%
2019/10/28	50	43.40	0	0.00	42.70	50	3,632	1.38%
2019/10/25	1	44.00	1	43.10	43.10	0	3,654	0.00%
2019/10/24	1	43.75	1	43.70	43.70	0	3,675	0.00%
2019/10/23	1	44.15	8.5	44.06	43.20	-7.5	3,684	-0.20%
2019/10/22	1	44.55	1	44.00	44.00	0	3,686	0.00%
2019/10/18	3	43.53	3	43.97	44.60	0	3,663	0.00%
2019/10/17	1	43.00	3.3	43.10	43.10	-2.3	3,630	-0.06%
2019/10/16	1	45.45	1	42.75	42.75	0	3,601	0.00%
2019/10/15	1	45.55	3	45.68	45.05	-2	3,560	-0.06%
2019/10/14	1	46.90	1	45.00	45.00	0	3,521	0.00%
2019/10/09	2.5	47.02	1	46.70	46.70	1.5	3,502	0.04%
2019/10/08	23	49.30	1	49.00	46.90	22	3,512	0.63%
2019/10/07	1	48.10	1	48.75	48.80	0	3,397	0.00%
2019/09/25	0	0.00	2	36.00	35.80	-2	3,339	-0.06%
2019/09/23	6	37.35	6	37.17	37.15	0	3,304	0.00%
2019/09/20	12	37.68	11	37.80	37.80	1	3,291	0.03%
2019/09/19	0	0.00	3	37.88	37.85	-3	3,275	-0.09%
2019/09/18	30	38.90	30	38.32	38.25	0	3,253	0.00%
2019/09/17	5	39.63	33	39.46	38.90	-28	3,216	-0.87%
2019/09/16	0	0.00	6	38.45	38.10	-6	3,047	-0.20%
2019/09/12	5	38.01	1	37.85	37.70	4	3,072	0.13%
2019/09/10	0	0.00	1	38.00	37.35	-1	3,051	-0.03%
2019/09/09	1	37.75	0	0.00	37.75	1	3,030	0.03%
2019/09/06	3	37.63	1	37.55	37.45	2	2,982	0.07%
2019/09/05	5	39.25	6	38.24	38.15	-1	2,919	-0.03%
2019/09/04	1	37.80	0	0.00	37.85	1	2,752	0.04%
2019/09/03	0	0.00	2	37.10	37.45	-2	2,680	-0.07%
2019/09/02	13	37.82	9	38.00	38.55	4	2,557	0.16%
2019/08/28	0	0.00	1	33.10	33.10	-1	1,739	-0.06%
2019/08/27	9	32.79	8	32.69	32.60	1	1,718	0.06%
2019/08/22	0	0.00	1	34.05	33.65	-1	1,685	-0.06%
2019/08/21	0	0.00	2	33.70	33.50	-2	1,667	-0.12%
2019/08/20	1	33.00	0	0.00	33.00	1	1,641	0.06%
2019/08/12	5	32.88	5	33.07	33.15	0	1,571	0.00%
2019/08/08	0	0.00	2	32.90	33.05	-2	1,547	-0.13%
2019/08/07	2	32.20	3	33.20	32.20	-1	1,527	-0.07%
2019/08/06	10	32.99	8	33.38	33.40	2	1,501	0.13%
2019/08/05	1	35.70	3	36.70	34.40	-2	1,472	-0.14%
2019/08/02	4	38.13	0	0.00	37.00	4	1,408	0.28%
2019/08/01	0	0.00	5	39.96	39.50	-5	1,373	-0.36%
2019/07/31	4	39.95	2	39.90	40.20	2	1,367	0.15%
2019/07/30	3	41.32	0	0.00	40.85	3	1,333	0.22%
2019/07/26	1	40.40	0	0.00	40.40	1	1,245	0.08%
2019/07/25	5	40.44	4	40.50	40.50	1	1,240	0.08%
2019/07/24	1	41.10	2	40.88	40.95	-1	1,230	-0.08%
2019/07/23	2	40.45	0	0.00	40.50	2	1,240	0.16%
2019/07/22	2	39.95	0	0.00	39.95	2	1,221	0.16%
2019/07/19	1	41.55	0	0.00	40.60	1	1,230	0.08%
2019/07/18	1	41.40	0	0.00	41.25	1	1,226	0.08%
2019/07/17	1	42.80	0	0.00	42.65	1	1,250	0.08%
2019/07/16	0	0.00	1	44.25	43.70	-1	1,239	-0.08%
2019/07/09	1	45.00	0	0.00	44.80	1	1,436	0.07%
2019/07/05	0	0.00	5	47.05	46.60	-5	1,538	-0.32%
2019/07/04	5	47.35	0	0.00	47.25	5	1,570	0.32%
2019/06/28	1	45.65	1	45.40	45.40	0	1,686	0.00%
2019/06/26	1	47.00	63	47.01	47.00	-62	1,886	-3.29%
2019/06/24	24	48.18	24	47.85	47.80	0	1,922	0.00%
2019/06/20	2	48.55	20	47.74	48.20	-18	2,020	-0.89%
2019/06/19	3	45.70	14	45.84	46.50	-11	2,221	-0.50%
2019/06/18	9	46.49	14	47.30	45.25	-5	2,231	-0.22%
2019/06/17	1	45.90	0	0.00	46.05	1	2,245	0.04%
2019/06/14	0	0.00	5	46.08	45.60	-5	2,298	-0.22%
2019/06/13	0	0.00	1	45.25	45.25	-1	2,323	-0.04%
2019/06/12	1	45.65	0	0.00	45.15	1	2,375	0.04%
2019/06/11	1	44.20	6	44.94	45.50	-5	2,387	-0.21%
2019/06/10	3	43.15	1	43.05	44.70	2	2,389	0.08%
2019/06/06	4	42.96	7	43.04	42.55	-3	2,403	-0.12%
2019/06/05	10	44.45	10	44.85	44.05	0	2,420	0.00%
2019/06/04	1	44.70	1	45.00	44.00	0	2,437	0.00%
2019/05/30	2	44.50	4	44.20	44.30	-2	2,526	-0.08%
2019/05/29	8	43.21	8	44.03	44.20	0	2,552	0.00%
2019/05/28	0	0.00	1	43.60	43.60	-1	2,631	-0.04%
2019/05/27	6	44.46	10	43.39	43.30	-4	2,669	-0.15%
2019/05/24	0	0.00	1	44.05	44.05	-1	2,687	-0.04%
2019/05/23	3	45.00	9	44.48	44.25	-6	2,734	-0.22%
2019/05/22	15	46.46	12	45.75	45.70	3	2,786	0.11%
2019/05/21	9	46.28	7	46.13	46.30	2	2,848	0.07%
2019/05/20	30	45.88	25	45.69	45.40	5	2,891	0.17%
2019/05/17	0	0.00	1	45.60	45.60	-1	3,023	-0.03%
2019/05/16	4	47.20	5	45.79	45.00	-1	3,070	-0.03%
2019/05/15	6	47.46	6	47.83	47.60	0	3,190	0.00%
2019/05/14	2	45.35	0	0.00	46.70	2	3,393	0.06%
2019/05/13	20	47.24	16	44.90	44.75	4	3,457	0.12%
2019/05/10	6	48.54	6	48.28	47.80	0	3,440	0.00%
2019/05/09	2	48.58	54	48.20	48.20	-52	3,436	-1.51%
2019/05/08	6	49.49	13	49.18	49.45	-7	3,424	-0.20%
2019/05/07	7	50.57	6	51.10	50.50	1	3,447	0.03%
2019/05/06	8	50.69	7	50.47	50.50	1	3,485	0.03%
2019/05/03	18	52.05	14	51.97	51.90	4	3,479	0.11%
2019/05/02	7	51.86	12	52.00	51.90	-5	3,486	-0.14%
2019/04/30	17	51.59	19	52.37	51.80	-2	3,502	-0.06%
2019/04/29	19	52.15	19	51.36	51.10	0	3,520	0.00%
2019/04/26	8	53.70	9	54.07	53.70	-1	3,502	-0.03%
2019/04/25	17	54.38	15	54.54	54.30	2	3,529	0.06%
2019/04/24	0	0.00	5	57.40	55.70	-5	3,526	-0.14%
2019/04/23	35	57.42	22	57.70	56.90	13	3,542	0.37%
2019/04/22	18	57.51	16	57.10	57.10	2	3,511	0.06%
2019/04/19	17	57.26	27	57.48	57.50	-10	3,557	-0.28%
2019/04/18	31	57.88	7	57.10	56.80	24	3,591	0.67%
2019/04/17	45	58.52	23	59.26	58.40	22	3,683	0.60%
2019/04/16	18	57.22	19	57.55	57.60	-1	3,608	-0.03%
2019/04/15	18	57.23	4	57.43	57.20	14	3,613	0.39%
2019/04/12	16	57.84	9	56.96	56.90	7	3,662	0.19%
2019/04/11	0	0.00	5	58.32	57.70	-5	3,678	-0.14%
2019/04/10	9	57.63	17	58.34	58.50	-8	3,618	-0.22%
2019/04/09	8	58.21	13	58.88	58.10	-5	3,600	-0.14%
2019/04/08	6	57.05	1	56.70	56.50	5	3,523	0.14%
2019/04/03	5	57.60	0	0.00	57.00	5	3,540	0.14%
2019/04/02	2	56.75	0	0.00	56.20	2	3,538	0.06%
2019/04/01	6	57.10	1	58.00	56.60	5	3,536	0.14%
2019/03/29	12	59.04	9	59.17	57.70	3	3,503	0.09%
2019/03/28	1	57.40	0	0.00	56.80	1	3,412	0.03%
2019/03/27	3	56.50	0	0.00	57.00	3	3,443	0.09%
2019/03/25	5	56.28	25	56.28	55.80	-20	3,464	-0.58%
2019/03/22	15	58.66	3	58.50	58.10	12	3,431	0.35%
2019/03/20	11	54.89	1	55.60	54.80	10	3,327	0.30%
2019/03/19	1	55.30	7	54.69	54.80	-6	3,399	-0.18%
2019/03/18	5	53.60	0	0.00	53.30	5	3,393	0.15%
2019/03/15	2	52.75	24	53.01	53.30	-22	3,460	-0.64%
2019/03/14	10	51.70	2	51.60	51.90	8	3,497	0.23%
2019/03/13	3	52.10	1	52.30	52.30	2	3,681	0.05%
2019/03/12	35	52.91	0	0.00	51.70	35	3,773	0.93%
2019/03/08	0	0.00	25	50.52	50.70	-25	4,103	-0.61%
2019/03/07	4	51.93	2	52.30	51.40	2	4,166	0.05%
2019/03/06	3	53.60	5	53.14	52.40	-2	4,376	-0.05%
2019/03/05	2	51.90	0	0.00	52.10	2	4,541	0.04%
2019/02/26	0	0.00	1	56.00	55.30	-1	4,562	-0.02%
2019/02/22	2	56.65	1	56.80	55.60	1	4,717	0.02%
2019/02/21	2	56.70	3	55.17	56.40	-1	4,747	-0.02%
2019/02/20	0	0.00	11	57.98	56.50	-11	4,785	-0.23%
2019/02/19	10	56.30	3	56.97	56.80	7	4,923	0.14%
2019/02/18	13	58.48	5	58.30	57.20	8	4,912	0.16%
2019/02/15	5	57.30	7	56.37	55.80	-2	4,835	-0.04%
2019/02/14	30	60.40	5	59.04	58.10	25	4,841	0.52%
2019/02/13	6	57.57	8	57.85	59.80	-2	4,812	-0.04%
2019/02/12	1	53.50	2	54.45	54.40	-1	4,667	-0.02%
2019/01/30	3	51.80	0	0.00	51.50	3	4,866	0.06%
2019/01/28	0	0.00	4	52.83	52.50	-4	5,122	-0.08%
2019/01/25	9	51.99	5	52.30	52.00	4	5,402	0.07%
2019/01/24	1	51.90	1	51.90	51.10	0	5,534	0.00%
2019/01/23	1	51.30	1	51.60	51.60	0	5,643	0.00%
2019/01/22	1	51.00	1	50.70	51.00	0	5,724	0.00%
2019/01/21	2	52.40	1	51.60	51.60	1	5,781	0.02%
2019/01/17	1	52.30	1	51.60	50.90	0	5,940	0.00%
2019/01/16	1	50.90	3	51.23	51.50	-2	5,994	-0.03%
2019/01/15	0	0.00	11	50.70	50.90	-11	6,061	-0.18%
2019/01/14	12	49.91	0	0.00	49.80	12	6,085	0.20%
2019/01/11	3	51.77	3	51.33	50.70	0	6,151	0.00%
2019/01/10	0	0.00	2	50.90	50.80	-2	6,178	-0.03%
2019/01/09	7	52.89	20	53.11	51.80	-13	6,290	-0.21%
2019/01/08	0	0.00	1	49.20	49.55	-1	6,309	-0.02%
2019/01/07	2	49.73	4	49.70	49.20	-2	6,421	-0.03%
2019/01/04	9	47.99	5	46.50	48.25	4	6,580	0.06%
2019/01/03	4	48.80	1	50.00	47.70	3	6,578	0.05%
2019/01/02	1	49.80	5	50.38	49.75	-4	6,689	-0.06%
2018/12/28	11	51.08	0	0.00	50.90	11	6,866	0.16%
2018/12/27	6	51.73	5	51.02	50.70	1	7,028	0.01%
2018/12/26	8	51.89	4	51.15	49.45	4	7,125	0.06%
2018/12/25	2	51.05	3	51.20	51.40	-1	7,189	-0.01%
2018/12/21	0	0.00	11	53.35	53.30	-11	7,426	-0.15%
2018/12/20	11	51.30	0	0.00	51.30	11	7,469	0.15%
2018/12/18	3	53.03	7	53.37	52.60	-4	7,636	-0.05%
2018/12/17	3	54.83	3	54.83	54.30	0	7,786	0.00%
2018/12/14	1	54.70	3	54.20	54.80	-2	7,959	-0.03%
2018/12/13	4	55.85	6	55.95	55.80	-2	8,155	-0.02%
2018/12/12	11	56.42	21	57.64	57.90	-10	8,185	-0.12%
2018/12/11	3	53.87	2	54.15	54.30	1	8,208	0.01%
2018/12/10	13	53.76	6	54.53	53.60	7	8,326	0.08%
2018/12/07	11	57.69	18	57.26	57.90	-7	8,443	-0.08%
2018/12/06	32	59.52	15	56.64	56.70	17	8,542	0.20%
2018/12/05	7	61.80	8	61.94	62.80	-1	8,456	-0.01%
2018/12/04	22	64.22	14	64.41	62.90	8	8,489	0.09%
2018/12/03	1	60.00	9	61.40	61.40	-8	8,389	-0.10%
2018/11/30	3	56.23	1	56.40	55.90	2	8,382	0.02%
2018/11/29	14	57.23	12	56.23	55.20	2	8,375	0.02%
2018/11/28	8	55.76	12	56.53	57.00	-4	8,290	-0.05%
2018/11/27	3	52.97	3	52.67	53.50	0	8,241	0.00%
2018/11/26	2	51.80	4	51.98	51.80	-2	8,322	-0.02%
2018/11/23	12	51.00	17	51.49	50.80	-5	8,561	-0.06%
2018/11/22	10	52.60	2	52.35	51.00	8	8,652	0.09%
2018/11/21	3	52.47	6	52.98	53.20	-3	8,697	-0.03%
2018/11/20	3	52.30	2	52.75	51.80	1	8,820	0.01%
2018/11/19	7	52.73	1	52.00	52.50	6	8,847	0.07%
2018/11/16	11	52.16	12	52.11	50.80	-1	8,893	-0.01%
2018/11/15	6	49.57	7	49.63	49.85	-1	8,787	-0.01%
2018/11/14	5	49.48	3	49.77	49.00	2	8,836	0.02%
2018/11/13	3	46.95	3	46.37	49.30	0	8,920	0.00%
2018/11/12	4	49.33	4	48.74	48.20	0	9,125	0.00%
2018/11/09	7	50.14	8	50.24	50.90	-1	9,314	-0.01%
2018/11/08	28	50.49	25	49.90	49.50	3	9,545	0.03%
2018/11/07	13	49.41	8	50.76	50.60	5	9,471	0.05%
2018/11/06	15	50.79	12	48.64	47.10	3	9,415	0.03%
2018/11/05	9	51.32	11	51.79	51.00	-2	9,376	-0.02%
2018/11/02	11	52.26	9	53.18	52.80	2	9,289	0.02%
2018/11/01	5	46.88	6	47.75	49.50	-1	9,016	-0.01%
2018/10/31	4	44.93	8	44.43	45.00	-4	8,874	-0.05%
2018/10/30	12	42.41	9	41.95	41.85	3	8,782	0.03%
2018/10/29	11	43.33	13	43.76	44.10	-2	8,758	-0.02%
2018/10/26	7	43.33	6	43.73	43.20	1	8,751	0.01%
2018/10/25	11	43.13	9	43.80	42.60	2	8,670	0.02%
2018/10/24	12	47.73	7	48.21	46.55	5	8,806	0.06%
2018/10/23	12	49.99	1	49.45	48.30	11	8,802	0.12%
2018/10/22	2	50.83	1	52.00	52.00	1	9,000	0.01%
2018/10/19	5	51.02	2	51.25	51.50	3	9,314	0.03%
2018/10/18	8	53.36	8	53.06	53.40	0	9,326	0.00%
2018/10/17	11	55.57	6	54.97	52.90	5	9,392	0.05%
2018/10/16	6	53.92	5	54.56	54.80	1	9,491	0.01%
2018/10/15	9	51.63	16	51.88	52.70	-7	9,571	-0.07%
2018/10/12	3	50.77	8	50.28	50.60	-5	9,774	-0.05%
2018/10/11	6	49.15	4	49.21	48.90	2	9,842	0.02%
2018/10/09	12	55.20	8	55.03	54.30	4	9,977	0.04%
2018/10/08	5	55.32	3	57.13	54.60	2	9,968	0.02%
2018/10/05	9	56.36	4	56.60	55.80	5	10,048	0.05%
2018/10/04	10	61.16	4	62.35	60.70	6	10,168	0.06%
2018/10/03	13	64.42	9	62.82	62.30	4	10,254	0.04%
2018/10/02	4	67.35	1	68.10	66.30	3	10,520	0.03%
2018/10/01	1	67.00	0	0.00	66.90	1	10,774	0.01%
2018/09/28	8	67.30	5	66.34	66.80	3	11,083	0.03%
2018/09/27	3	68.00	2	67.95	67.20	1	11,480	0.01%
2018/09/26	7	70.01	5	70.44	69.90	2	11,749	0.02%
2018/09/25	4	71.53	2	71.85	71.80	2	11,966	0.02%
2018/09/21	3	70.20	8	70.71	71.10	-5	12,254	-0.04%
2018/09/20	9	68.97	9	69.70	68.80	0	12,359	0.00%
2018/09/19	27	70.64	23	69.62	67.70	4	12,339	0.03%
2018/09/18	11	69.43	2	67.95	67.70	9	12,441	0.07%
2018/09/17	15	72.91	12	72.65	72.10	3	12,566	0.02%
2018/09/14	4	69.38	2	68.95	71.40	2	12,681	0.02%
2018/09/13	7	69.37	4	70.13	66.80	3	12,811	0.02%
2018/09/12	7	69.00	6	70.15	70.50	1	12,921	0.01%
2018/09/11	8	69.83	3	70.17	68.50	5	13,251	0.04%
2018/09/10	7	67.06	1	68.00	68.30	6	13,513	0.04%
2018/09/07	18	69.41	11	66.73	67.40	7	13,846	0.05%
2018/09/06	7	73.49	3	73.67	73.00	4	14,026	0.03%
2018/09/05	2	73.95	0	0.00	72.80	2	14,318	0.01%
2018/09/04	16	72.38	28	73.86	74.50	-12	14,822	-0.08%
2018/09/03	21	72.63	12	76.19	73.20	9	15,044	0.06%
2018/08/31	21	78.88	4	79.58	78.70	17	15,186	0.11%
2018/08/30	4	81.60	11	80.49	80.00	-7	15,630	-0.04%
2018/08/29	9	78.72	9	79.10	78.90	0	15,641	0.00%
2018/08/28	9	78.84	24	79.69	78.40	-15	15,690	-0.10%
2018/08/27	30	78.13	23	76.33	79.40	7	15,751	0.04%
2018/08/24	7	73.29	26	73.64	72.90	-19	15,788	-0.12%
2018/08/23	20	72.44	18	74.39	72.50	2	16,046	0.01%
2018/08/22	17	76.48	6	76.78	76.30	11	16,194	0.07%
2018/08/21	9	76.50	4	76.73	76.00	5	16,247	0.03%
2018/08/20	11	75.46	10	75.38	77.00	1	16,290	0.01%
2018/08/17	18	76.28	5	81.30	75.40	13	16,316	0.08%
2018/08/16	15	79.60	24	79.58	79.80	-9	16,205	-0.06%
2018/08/15	17	76.78	11	77.25	76.40	6	16,074	0.04%
2018/08/14	1	70.40	11	70.75	75.50	-10	15,987	-0.06%
2018/08/13	4	69.83	13	71.81	69.30	-9	16,020	-0.06%
2018/08/10	7	77.86	2	79.40	77.00	5	16,050	0.03%
2018/08/09	3	83.90	0	0.00	83.00	3	16,081	0.02%
2018/08/08	1	89.20	0	0.00	86.00	1	16,101	0.01%
2018/08/07	0	0.00	1	91.60	93.40	-1	16,964	-0.01%
2018/08/03	0	0.00	1	88.00	89.70	-1	18,012	-0.01%
2018/08/01	1	99.00	1	96.00	96.80	0	18,863	0.00%
2018/07/31	1	96.00	3	97.30	99.10	-2	19,372	-0.01%
2018/07/30	3	96.00	2	99.50	94.10	1	19,404	0.01%
2018/07/27	4	104.00	7	104.43	104.50	-3	19,475	-0.02%
2018/07/26	19	97.44	19	97.13	100.50	0	19,293	0.00%
2018/07/25	8	91.09	8	91.41	91.50	0	19,081	0.00%
2018/07/24	7	89.99	8	90.43	91.70	-1	19,179	-0.01%
2018/07/23	38	87.90	79	88.62	89.40	-41	19,232	-0.21%
2018/07/20	29	87.53	3	94.23	87.10	26	19,168	0.14%
2018/07/19	35	96.38	13	96.02	96.70	22	19,136	0.11%
2018/07/18	15	101.34	17	100.41	93.60	-2	19,145	-0.01%
2018/07/17	17	105.29	11	106.59	104.00	6	19,337	0.03%
2018/07/16	10	108.30	8	108.87	109.00	2	19,683	0.01%
2018/07/13	22	113.91	19	111.29	109.00	3	19,885	0.01%
2018/07/12	16	107.88	36	110.42	113.50	-20	19,862	-0.10%
2018/07/11	14	106.68	13	107.04	107.00	1	19,795	0.01%
2018/07/10	7	106.79	12	107.79	111.50	-5	19,978	-0.03%
2018/07/09	25	108.46	21	107.90	105.00	4	19,874	0.02%
2018/07/06	25	110.18	3	109.33	109.50	22	19,736	0.11%
2018/07/05	38	110.64	35	112.51	114.00	3	19,530	0.02%
2018/07/04	29	107.26	25.1	107.42	104.50	3.9	19,238	0.02%
2018/07/03	18	122.11	19	116.03	113.50	-1	19,048	-0.01%
2018/07/02	14	121.04	18	121.31	124.00	-4	18,863	-0.02%
2018/06/29	9	126.44	12	123.50	119.50	-3	18,504	-0.02%
2018/06/28	11	127.77	17	127.74	126.50	-6	18,229	-0.03%
2018/06/27	36	133.01	41	133.57	127.00	-5	18,059	-0.03%
2018/06/26	16	126.22	15	127.33	131.50	1	17,690	0.01%
2018/06/25	34	130.81	20	130.35	127.00	14	17,433	0.08%
2018/06/22	18	126.69	28	128.46	127.00	-10	17,195	-0.06%
2018/06/21	29	135.44	30	133.42	128.50	-1	16,917	-0.01%
2018/06/20	25	134.02	37	135.38	133.00	-12	16,606	-0.07%
2018/06/19	64	147.64	47.4	147.38	141.00	16.6	16,151	0.10%
2018/06/15	21	142.43	31.1	142.52	145.00	-10.1	15,795	-0.06%
2018/06/14	40	138.04	36	138.47	138.50	4	15,353	0.03%
2018/06/13	29	135.09	21.4	134.58	135.00	7.6	14,976	0.05%
2018/06/12	33	146.12	27	144.39	140.50	6	14,599	0.04%
2018/06/11	25.1	136.22	23	136.72	142.00	2.1	14,019	0.01%
2018/06/08	17	128.91	7	130.00	129.50	10	13,662	0.07%
2018/06/07	13	127.12	16	125.94	130.50	-3	13,354	-0.02%
2018/06/06	7	116.07	11	116.96	119.00	-4	12,785	-0.03%
2018/06/05	7	109.57	7	110.64	108.50	0	12,509	0.00%
2018/06/04	7	113.36	47.1	114.76	114.00	-40.1	12,332	-0.33%
2018/06/01	7	106.86	7	106.29	108.00	0	12,138	0.00%
2018/05/31	59	118.22	25	115.34	106.00	34	11,972	0.28%
2018/05/30	3	113.00	9.1	116.27	115.50	-6.1	11,704	-0.05%
2018/05/29	0	0.00	3	112.06	117.00	-3	11,578	-0.03%
2018/05/28	1	105.01	3	100.83	106.50	-2	11,519	-0.02%
2018/05/25	14	98.80	6	96.33	97.00	8	11,383	0.07%
2018/05/24	10	89.06	4	89.13	90.00	6	11,220	0.05%
2018/05/23	0	85.40	8	82.49	85.70	-8	11,094	-0.07%
2018/05/22	6	86.77	3.1	85.38	86.10	2.9	10,936	0.03%
2018/05/21	6	78.40	5	79.98	82.50	1	10,719	0.01%
2018/05/18	4	74.63	3	74.73	75.00	1	10,616	0.01%
2018/05/17	5	72.76	0	0.00	71.60	5	10,536	0.05%
2018/05/16	0.1	79.00	2	79.55	79.50	-1.9	10,438	-0.02%
2018/05/15	68.1	84.66	98	83.73	83.90	-29.9	10,353	-0.29%
2018/05/14	37	78.12	22	79.77	80.90	15	9,472	0.16%
2018/05/11	142	78.95	154.2	75.97	73.60	-12.2	9,173	-0.13%	大買/大賣/
2018/05/10	16	74.19	36	74.02	76.60	-20	8,387	-0.24%
2018/05/09	29.1	65.44	21	67.46	69.70	8.1	7,919	0.10%
2018/05/08	19	62.89	26	61.61	63.40	-7	7,421	-0.09%
2018/05/07	17	60.59	21.1	61.22	61.70	-4.1	6,876	-0.06%
2018/05/04	14	54.44	20	55.20	56.10	-6	6,616	-0.09%
2018/05/03	28	53.30	26	53.73	54.70	2	6,488	0.03%
2018/05/02	8	54.98	9	54.03	54.90	-1	6,406	-0.02%
2018/04/30	20	53.30	37.1	53.04	53.70	-17.1	6,258	-0.27%
2018/04/27	15	54.63	14	55.82	56.20	1	6,100	0.02%
2018/04/26	37	54.91	20	54.63	51.10	17	5,970	0.28%
2018/04/25	38	55.52	35	55.32	56.60	3	5,779	0.05%
2018/04/24	44	56.10	28	56.44	55.10	16	5,577	0.29%
2018/04/23	65.1	59.93	59	60.32	61.20	6.1	5,251	0.12%
2018/04/20	115	56.48	84	56.11	57.40	31	4,819	0.64%	大買/
2018/04/19	11	53.59	17	51.85	53.70	-6	4,289	-0.14%
2018/04/18	36	46.04	41	47.20	48.85	-5	3,961	-0.13%
2018/04/17	5.1	50.45	18	49.41	49.25	-13	3,771	-0.34%
2018/04/16	34.1	52.57	73	53.82	54.70	-39	3,553	-1.10%
2018/04/13	35	49.45	2.1	50.32	50.00	32.9	3,176	1.04%
2018/04/12	2	46.70	1	45.90	46.60	1	2,981	0.03%
2018/04/11	5.1	43.68	4	43.11	45.40	1.1	2,832	0.04%
2018/04/10	10	42.11	6	42.42	41.30	4	2,777	0.14%
2018/04/09	1	40.70	1.1	41.52	42.70	-0.1	2,717	0.00%
2018/04/03	10	38.29	19.4	36.92	38.85	-9.4	2,627	-0.36%
2018/04/02	29	36.12	14	36.18	35.90	15	2,700	0.56%
2018/03/31	10	35.39	4	35.60	35.25	6	2,812	0.21%
2018/03/30	1	34.70	3	34.38	34.50	-2	2,816	-0.07%
2018/03/29	0	0.00	1	33.35	33.20	-1	2,873	-0.03%
2018/03/27	1	32.95	8	33.13	33.10	-7	3,203	-0.22%
2018/03/26	5.1	33.17	2	33.30	32.35	3.1	3,198	0.10%
2018/03/23	2	33.70	0	0.00	33.65	2	3,175	0.06%
2018/03/22	3	35.62	13	36.09	34.70	-10	3,176	-0.31%
2018/03/21	7	34.54	2	34.95	35.00	5	3,117	0.16%
2018/03/20	6	34.15	2	34.98	34.45	4	3,094	0.13%
2018/03/19	0	0.00	2	34.00	33.75	-2	3,065	-0.07%
2018/03/16	4	33.69	0	0.00	33.65	4	3,059	0.13%
2018/03/15	1	33.60	1	33.70	33.55	0	3,052	0.00%
2018/03/14	2.1	33.92	0	0.00	33.45	2.1	3,048	0.07%
2018/03/13	3	34.03	0	0.00	33.70	3	3,034	0.10%
2018/03/12	3	34.02	4	34.13	33.55	-1	3,028	-0.03%
2018/03/09	1	33.45	1	33.80	33.70	0	3,016	0.00%
2018/03/08	6	33.79	2	34.25	33.50	4	3,003	0.13%
2018/03/07	8.1	34.32	2	35.85	33.60	6.1	2,981	0.20%
2018/03/06	18.1	36.70	10	36.00	35.15	8.1	2,939	0.28%
2018/03/05	2	36.50	17.1	36.18	36.20	-15.1	2,865	-0.53%
2018/03/02	17	35.62	3	34.98	35.30	14	2,780	0.50%
2018/03/01	2	33.65	13	33.72	34.40	-11	2,630	-0.42%
2018/02/27	5	31.79	2	32.60	31.30	3	2,572	0.12%
2018/02/26	17	32.01	3	32.08	32.00	14	2,608	0.54%
2018/02/23	0	0.00	6.1	32.16	32.50	-6.1	2,674	-0.23%
2018/02/22	9	30.45	6	31.26	30.90	3	2,638	0.11%
2018/02/21	5	30.58	0	0.00	30.70	5	2,626	0.19%
2018/02/09	0.1	30.60	2	30.95	30.65	-1.9	2,595	-0.07%
2018/02/07	2	31.00	0	0.00	30.65	2	2,531	0.08%
2018/02/06	0	0.00	3	29.90	29.75	-3	2,519	-0.12%
2018/02/02	2	34.80	2	34.50	34.05	0	2,499	0.00%
2018/01/26	0.1	32.55	0	0.00	32.60	0.1	2,418	0.00%
2018/01/24	0	0.00	1	35.50	35.40	-1	2,357	-0.04%
2018/01/22	0	0.00	5.1	36.43	38.20	-5.1	2,289	-0.22%
2018/01/19	0	0.00	0.2	36.30	36.50	-0.2	2,212	-0.01%
2018/01/18	6	36.10	1	35.70	35.70	5	2,197	0.23%
2018/01/17	10.1	35.60	0	0.00	35.70	10.1	2,176	0.46%
2018/01/15	0.1	35.90	0	0.00	36.05	0.1	2,139	0.00%
2018/01/10	0	0.00	5	35.45	35.65	-5	2,016	-0.25%
2018/01/09	0	0.00	2	35.83	36.25	-2	1,982	-0.10%
2018/01/08	0.1	35.20	16	35.49	35.30	-15.9	1,944	-0.82%
2018/01/04	3	39.97	0	0.00	39.05	3	1,799	0.17%
2018/01/03	6	39.52	4	39.63	39.00	2	1,686	0.12%
2018/01/02	2	38.20	0	0.00	37.05	2	1,492	0.13%