大毅 (2478)-永全-八德券商分點個股進出

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
49.85
漲跌
▲0.25
漲幅
+0.50%
成交量
243張
產業
上市電子零組件類股
323人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永全-八德券商分點個股進出

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

永全-八德券商分點個股進出
永全-八德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
2024/05/15	0	0.00	12	49.91	50.10	-12	201	-5.97%
2024/05/03	0	0.00	1	48.65	48.00	-1	166	-0.60%
2024/02/15	5	46.29	0	0.00	46.15	5	202	2.47%
2024/01/02	1	47.70	0	0.00	47.85	1	190	0.52%
2023/12/01	1	49.95	0	0.00	49.95	1	156	0.64%
2023/09/01	0	0.00	1	46.85	46.65	-1	206	-0.48%
2023/06/02	0	0.00	1	48.55	48.55	-1	249	-0.40%
2023/05/03	0	0.00	10	47.20	47.35	-10	292	-3.41%
2023/04/17	10	50.60	0	0.00	50.50	10	276	3.62%
2023/04/12	0	0.00	1	51.00	50.50	-1	228	-0.44%
2023/04/10	1	48.60	2	48.90	48.65	-1	207	-0.48%
2023/03/10	1	48.15	0	0.00	48.15	1	176	0.57%
2022/09/26	0	0.00	3	41.35	41.05	-3	177	-1.69%
2022/09/12	1	44.30	1	45.15	44.00	0	208	0.00%
2022/09/06	1	42.30	0	0.00	42.30	1	200	0.50%
2022/09/02	1	44.00	1	44.50	43.85	0	200	0.00%
2022/09/01	1	44.00	0	0.00	44.00	1	200	0.50%
2022/08/19	0	0.00	1	45.20	46.00	-1	199	-0.50%
2022/08/18	1	44.90	1	45.00	45.00	0	197	0.00%
2022/07/21	1	44.60	1	45.00	44.70	0	222	0.00%
2022/07/18	1	44.35	1	42.50	44.35	0	212	0.00%
2022/07/15	1	42.05	1	42.05	42.05	0	214	0.00%
2022/07/11	1	41.35	0	0.00	41.35	1	213	0.47%
2022/07/08	0	0.00	1	40.60	41.70	-1	207	-0.48%
2022/07/06	1	39.50	1	40.30	39.05	0	211	0.00%
2022/07/05	1	40.20	1	40.20	40.20	0	211	0.00%
2022/07/04	1	39.40	2	39.95	39.40	-1	209	-0.48%
2022/07/01	1	40.00	0	0.00	40.00	1	209	0.48%
2022/06/29	1	49.60	0	0.00	49.60	1	191	0.52%
2022/06/28	1	51.80	1	52.40	51.80	0	179	0.00%
2022/06/27	1	52.40	1	52.80	52.20	0	179	0.00%
2022/06/24	1	51.90	1	52.40	51.80	0	179	0.00%
2022/06/23	2	52.10	2	52.55	51.80	0	177	0.00%
2022/06/22	1	52.20	0	0.00	52.10	1	176	0.57%
2022/06/21	0	0.00	11	53.24	54.00	-11	174	-6.30%
2022/06/17	0	0.00	1	54.80	54.80	-1	174	-0.57%
2022/05/23	2	54.50	0	0.00	54.60	2	211	0.94%
2022/04/21	1	57.00	0	0.00	57.00	1	200	0.50%
2022/04/14	0	0.00	7	54.60	54.40	-7	209	-3.35%
2022/04/01	0	0.00	0.4	59.50	59.30	-0.4	248	-0.14%
2022/03/31	0	0.00	0	60.00	59.80	0	250	0.00%
2022/03/29	0	0.00	1.1	60.00	59.50	-1.1	253	-0.45%
2022/03/23	0	0.00	2	60.50	60.80	-2	258	-0.77%
2022/03/22	0	0.00	2	60.00	60.10	-2	258	-0.77%
2022/03/17	1	60.00	0	0.00	60.00	1	261	0.38%
2022/03/03	1	61.20	1	61.80	61.10	0	281	0.00%
2022/02/22	1	61.30	1	61.70	60.60	0	377	0.00%
2022/02/17	1	61.30	1	61.80	61.20	0	402	0.00%
2022/02/16	1	61.20	0	0.00	61.20	1	410	0.24%
2022/02/10	0	0.00	1	62.50	62.70	-1	425	-0.23%
2022/02/09	0	0.00	2	62.10	62.40	-2	425	-0.47%
2022/02/08	0	0.00	1	61.20	62.20	-1	428	-0.23%
2022/01/26	1	60.30	0	0.00	60.30	1	445	0.22%
2022/01/24	9	60.80	0	0.00	60.80	9	453	1.98%
2022/01/18	1	62.50	1	63.20	62.40	0	463	0.00%
2022/01/17	1	62.30	1	61.60	62.30	0	463	0.00%
2022/01/14	11	61.40	0	0.00	61.40	11	467	2.35%
2022/01/05	2	66.10	1	67.50	65.30	1	475	0.21%
2022/01/04	1	66.90	1	66.80	66.90	0	467	0.00%
2022/01/03	1	66.20	1	65.90	66.20	0	445	0.00%
2021/12/30	1	65.40	0	0.00	65.40	1	436	0.23%
2021/12/29	1	64.30	0	0.00	64.80	1	437	0.23%
2021/12/10	1	64.70	2	64.60	64.70	-1	492	-0.20%
2021/12/06	0	0.00	2	66.40	66.30	-2	488	-0.41%
2021/12/01	1	67.60	0	0.00	67.60	1	492	0.20%
2021/11/29	2	66.50	2	66.80	66.10	0	489	0.00%
2021/11/26	3	67.73	2	68.80	66.60	1	487	0.21%
2021/11/25	2	67.80	0	0.00	67.80	2	479	0.42%
2021/11/24	4	68.78	0	0.00	68.60	4	467	0.86%
2021/11/23	0	0.00	1	68.40	68.40	-1	425	-0.24%
2021/11/22	1	67.20	1	67.60	67.10	0	408	0.00%
2021/11/19	1	66.60	1	67.80	66.30	0	409	0.00%
2021/11/18	1	66.80	0	0.00	66.80	1	409	0.24%
2021/11/17	0	0.00	3	66.70	67.10	-3	406	-0.74%
2021/11/16	2	65.80	2	66.60	66.00	0	402	0.00%
2021/11/15	1	65.20	0	0.00	66.40	1	418	0.24%
2021/11/10	0	0.00	1	64.30	64.50	-1	428	-0.23%
2021/11/05	1	63.50	1	64.50	63.80	0	444	0.00%
2021/11/04	1	64.40	1	64.80	64.30	0	454	0.00%
2021/11/03	1	64.60	1	64.80	64.40	0	460	0.00%
2021/11/01	1	64.10	1	64.40	64.30	0	455	0.00%
2021/10/29	1	63.60	1	64.30	63.50	0	453	0.00%
2021/10/28	1	63.70	1	63.60	63.80	0	456	0.00%
2021/10/27	1	63.00	1	63.20	63.30	0	457	0.00%
2021/10/25	1	62.50	0	0.00	62.50	1	477	0.21%
2021/10/21	0	0.00	1	61.60	64.10	-1	541	-0.18%
2021/10/20	1	61.30	1	60.90	61.30	0	555	0.00%
2021/10/19	1	61.00	2	61.20	60.80	-1	570	-0.18%
2021/10/18	1	59.90	1	61.50	60.10	0	618	0.00%
2021/10/08	1	60.40	1	60.80	60.40	0	837	0.00%
2021/10/05	1	58.40	1	59.40	59.90	0	946	0.00%
2021/10/04	1	60.00	0	0.00	60.00	1	978	0.10%
2021/09/22	2	64.50	2	65.00	64.40	0	1,372	0.00%
2021/09/09	1	63.70	0	0.00	63.40	1	1,442	0.07%
2021/09/03	2	65.45	2	65.80	65.10	0	1,566	0.00%
2021/09/02	2	65.30	2	66.05	64.60	0	1,573	0.00%
2021/09/01	2	65.60	2	64.70	65.60	0	1,573	0.00%
2021/08/31	2	64.20	2	64.60	64.60	0	1,575	0.00%
2021/08/27	2	64.00	2	64.30	64.20	0	1,585	0.00%
2021/08/25	2	64.60	1	63.60	64.60	1	1,598	0.06%
2021/08/24	1	62.90	1	62.70	62.90	0	1,607	0.00%
2021/08/23	1	62.10	1	61.70	62.10	0	1,665	0.00%
2021/08/20	1	60.90	1	61.60	60.80	0	1,670	0.00%
2021/08/19	1	61.00	0	0.00	61.00	1	1,671	0.06%
2021/08/18	0	0.00	1	63.90	64.80	-1	1,666	-0.06%
2021/08/17	21	63.10	1	63.80	62.70	20	1,697	1.18%
2021/08/16	1	63.30	0	0.00	63.30	1	1,706	0.06%
2021/07/28	1	71.20	0	0.00	71.20	1	1,935	0.05%
2021/07/27	1	75.20	1	75.90	73.60	0	1,927	0.00%
2021/07/26	0	0.00	2	74.95	74.90	-2	1,909	-0.10%
2021/07/23	1	73.80	1	74.40	73.50	0	1,896	0.00%
2021/07/22	3	73.77	3	74.27	73.70	0	1,903	0.00%
2021/07/21	2	72.65	2	73.45	72.40	0	1,867	0.00%
2021/07/20	1	72.20	0	0.00	72.20	1	1,862	0.05%
2021/07/19	1	73.40	7	73.30	73.40	-6	1,858	-0.32%
2021/07/16	1	74.90	1	75.50	74.30	0	1,865	0.00%
2021/07/15	3	76.43	4	77.00	75.40	-1	1,857	-0.05%
2021/07/14	1	72.30	5	73.40	74.10	-4	1,715	-0.23%
2021/07/13	3	73.50	2	74.45	72.70	1	1,696	0.06%
2021/07/12	2	73.20	2	73.60	73.10	0	1,666	0.00%
2021/07/09	1	72.00	1	72.80	72.40	0	1,627	0.00%
2021/07/07	1	72.40	1	73.10	71.90	0	1,627	0.00%
2021/07/06	1	72.10	2	72.45	72.10	-1	1,603	-0.06%
2021/07/05	1	71.00	1	71.00	71.00	0	1,586	0.00%
2021/07/02	1	70.40	0	0.00	70.40	1	1,610	0.06%
2021/07/01	1	71.30	6	71.30	70.80	-5	1,604	-0.31%
2021/06/30	15	72.54	5	72.18	74.90	10	1,543	0.65%
2021/06/29	5	71.40	3	72.73	70.50	2	1,454	0.14%
2021/06/28	1	69.10	0	0.00	69.10	1	1,357	0.07%
2021/06/17	4	71.58	4	71.28	71.10	0	1,331	0.00%
2021/06/15	1	71.00	1	69.20	71.00	0	1,296	0.00%
2021/06/11	1	68.50	2	68.45	68.00	-1	1,263	-0.08%
2021/06/10	1	68.60	1	69.00	68.60	0	1,288	0.00%
2021/06/07	1	67.20	2	68.05	67.20	-1	1,351	-0.07%
2021/06/04	1	68.30	1	68.60	68.60	0	1,361	0.00%
2021/06/03	1	69.30	1	69.70	69.40	0	1,382	0.00%
2021/06/02	1	69.40	1	71.00	69.00	0	1,405	0.00%
2021/06/01	2	70.40	4	70.53	70.30	-2	1,403	-0.14%
2021/05/31	9	71.30	8	71.10	70.40	1	1,409	0.07%
2021/05/28	1	69.00	1	69.50	69.00	0	1,384	0.00%
2021/05/25	1	67.90	1	66.60	67.90	0	1,428	0.00%
2021/05/24	1	65.00	3	65.23	65.00	-2	1,427	-0.14%
2021/05/21	1	64.30	1	66.00	64.20	0	1,521	0.00%
2021/05/20	1	63.60	1	65.00	63.50	0	1,612	0.00%
2021/05/19	6	63.35	2	64.10	64.10	4	1,638	0.24%
2021/05/18	0	0.00	2	62.60	64.90	-2	1,660	-0.12%
2021/05/17	1	59.20	2	59.90	59.20	-1	1,708	-0.06%
2021/05/14	2	66.85	1	66.50	65.70	1	1,683	0.06%
2021/05/13	2	63.75	2	63.85	64.70	0	1,670	0.00%
2021/05/12	1	63.80	0	0.00	63.80	1	1,655	0.06%
2021/05/07	1	72.20	1	71.30	74.60	0	1,630	0.00%
2021/05/05	0	0.00	3	69.50	69.00	-3	1,625	-0.18%
2021/05/04	1	70.60	0	0.00	70.60	1	1,644	0.06%
2021/05/03	1	75.30	0	0.00	74.00	1	1,712	0.06%
2021/04/29	1	77.90	0	0.00	77.00	1	1,725	0.06%
2021/04/28	1	77.60	2	78.05	78.30	-1	1,766	-0.06%
2021/04/27	1	76.70	1	76.90	77.00	0	1,831	0.00%
2021/04/26	1	76.30	3	76.20	76.20	-2	1,876	-0.11%
2021/04/23	1	76.50	0	0.00	75.90	1	1,905	0.05%
2021/04/22	1	76.50	22	75.99	75.90	-21	2,059	-1.02%
2021/04/20	20	78.90	0	0.00	78.90	20	2,313	0.86%
2021/04/15	10	77.70	1	77.80	77.80	9	2,620	0.34%
2021/04/14	3	77.40	0	0.00	77.20	3	2,704	0.11%
2021/04/13	1	79.20	0	0.00	78.90	1	2,862	0.03%
2021/04/12	2	80.95	1	82.40	80.50	1	3,222	0.03%
2021/04/09	3	81.60	2	82.40	81.50	1	3,307	0.03%
2021/04/08	1	82.00	2	82.40	81.80	-1	3,406	-0.03%
2021/03/30	0	0.00	1	80.20	80.60	-1	4,721	-0.02%
2021/03/26	2	80.30	0	0.00	80.30	2	4,763	0.04%
2021/03/19	1	80.10	0	0.00	80.20	1	4,929	0.02%
2021/03/18	2	81.10	0	0.00	80.80	2	4,986	0.04%
2021/03/17	1	81.90	2	82.70	81.90	-1	5,036	-0.02%
2021/03/16	1	83.00	3	83.23	83.00	-2	5,157	-0.04%
2021/03/15	2	82.40	0	0.00	82.70	2	5,350	0.04%
2021/03/12	1	82.10	3	83.03	82.00	-2	5,361	-0.04%
2021/03/11	3	83.03	4	83.05	82.50	-1	5,391	-0.02%
2021/03/10	1	79.70	0	0.00	79.80	1	5,365	0.02%
2021/03/09	3	80.43	0	0.00	80.40	3	5,410	0.06%
2021/03/08	2	81.45	1	83.60	80.50	1	5,431	0.02%
2021/03/05	1	82.60	0	0.00	82.60	1	5,509	0.02%
2021/03/03	2	85.90	2	85.80	85.80	0	5,596	0.00%
2021/03/02	1	86.30	1	87.00	84.50	0	5,622	0.00%
2021/02/25	1	86.10	0	0.00	86.10	1	6,100	0.02%
2021/02/23	2	87.75	3	88.33	87.80	-1	6,256	-0.02%
2021/02/22	1	86.70	3	86.93	86.40	-2	6,191	-0.03%
2021/02/19	3	84.47	4	84.95	85.60	-1	6,114	-0.02%
2021/02/18	2	84.40	2	83.80	84.40	0	6,101	0.00%
2021/02/17	1	83.80	3	82.40	83.80	-2	6,089	-0.03%
2021/02/05	1	78.80	2	78.95	78.60	-1	6,043	-0.02%
2021/02/04	1	78.90	1	79.50	78.80	0	6,118	0.00%
2021/02/03	1	78.70	1	79.30	78.70	0	6,190	0.00%
2021/02/02	1	78.80	1	78.60	78.80	0	6,258	0.00%
2021/01/29	1	78.20	0	0.00	78.20	1	6,289	0.02%
2021/01/27	3	82.10	0	0.00	82.50	3	6,380	0.05%
2021/01/26	0	0.00	5	82.62	81.70	-5	6,578	-0.08%
2021/01/25	3	84.13	3	84.27	84.00	0	6,552	0.00%
2021/01/22	5	81.80	1	82.10	81.60	4	6,488	0.06%
2021/01/21	4	81.03	2	81.55	81.50	2	6,478	0.03%
2021/01/20	5	83.02	2	85.85	81.70	3	6,446	0.05%
2021/01/19	5	86.34	1	87.40	86.10	4	6,371	0.06%
2021/01/18	2	86.10	0	0.00	86.20	2	6,341	0.03%
2021/01/15	3	88.20	4	88.00	87.10	-1	6,311	-0.02%
2021/01/14	2	89.90	10	88.59	90.00	-8	6,167	-0.13%
2021/01/13	8	87.00	4	86.58	87.00	4	6,012	0.07%
2021/01/12	4	85.60	1	87.00	85.00	3	5,923	0.05%
2021/01/11	1	87.00	0	0.00	87.00	1	5,910	0.02%
2021/01/08	1	87.10	3	87.67	88.20	-2	5,906	-0.03%
2021/01/07	3	86.33	2	87.00	86.20	1	5,750	0.02%
2021/01/06	3	84.73	0	0.00	85.20	3	5,673	0.05%
2021/01/05	6	88.05	11	87.28	89.40	-5	5,501	-0.09%
2021/01/04	4	84.40	2	85.00	84.00	2	5,132	0.04%
2020/12/31	2	87.00	2	88.60	86.00	0	5,046	0.00%
2020/12/30	4	88.40	3	90.20	88.10	1	4,932	0.02%
2020/12/29	0	0.00	3.3	89.12	90.20	-3.3	4,520	-0.07%
2020/12/28	0	0.00	2	81.35	82.00	-2	4,111	-0.05%
2020/12/25	1	80.60	0	0.00	81.00	1	4,073	0.02%
2020/12/24	6	80.98	13	79.92	80.90	-7	4,008	-0.17%
2020/12/23	12	75.12	12	76.10	76.20	0	3,681	0.00%
2020/12/22	4	75.65	5	76.38	75.00	-1	3,685	-0.03%
2020/12/21	3	74.43	2	75.50	75.00	1	3,674	0.03%
2020/12/18	4	76.28	3	77.33	76.20	1	3,650	0.03%
2020/12/17	3	77.30	3	78.30	77.10	0	3,636	0.00%
2020/12/16	0	0.00	2	77.45	77.70	-2	3,603	-0.06%
2020/12/15	3	76.27	1	78.30	76.00	2	3,575	0.06%
2020/12/14	5	77.98	9	77.93	78.00	-4	3,537	-0.11%
2020/12/11	4	77.30	2	79.05	76.40	2	3,480	0.06%
2020/12/10	6	78.03	6	79.02	77.70	0	3,431	0.00%
2020/12/09	3	78.93	15	77.59	79.30	-12	3,345	-0.36%
2020/12/08	0	0.00	1	76.10	76.20	-1	3,147	-0.03%
2020/12/07	1	77.30	4	76.18	75.50	-3	3,138	-0.10%
2020/12/04	3	76.37	4	76.50	76.40	-1	3,107	-0.03%
2020/12/03	16	76.38	5	77.18	76.30	11	3,111	0.35%
2020/12/02	12	77.25	11	76.54	76.10	1	3,062	0.03%
2020/12/01	1	77.60	1	79.10	77.60	0	3,039	0.00%
2020/11/30	0	0.00	11	77.11	76.50	-11	2,949	-0.37%
2020/11/27	2	77.10	2	77.40	77.20	0	2,897	0.00%
2020/11/26	3	77.23	3	77.50	77.10	0	2,860	0.00%
2020/11/25	22	78.57	3	77.33	77.50	19	2,816	0.67%
2020/11/24	4	75.63	13	75.83	76.50	-9	2,548	-0.35%
2020/11/23	1	72.40	2	73.30	73.50	-1	2,380	-0.04%
2020/11/20	2	72.85	6	72.90	72.80	-4	2,343	-0.17%
2020/11/19	1	71.10	0	0.00	71.20	1	2,203	0.05%
2020/11/18	1	70.20	1	71.90	70.20	0	2,194	0.00%
2020/11/17	0	0.00	3	69.90	69.30	-3	2,200	-0.14%
2020/11/16	1	70.10	0	0.00	69.90	1	2,271	0.04%
2020/11/13	2	69.80	2	70.10	70.00	0	2,300	0.00%
2020/11/12	2	70.80	0	0.00	70.60	2	2,294	0.09%
2020/11/11	1	72.50	5	72.22	72.50	-4	2,244	-0.18%
2020/11/10	3	70.90	3	72.03	71.00	0	2,192	0.00%
2020/11/09	1	71.40	1	71.90	70.60	0	2,161	0.00%
2020/11/05	3	70.80	3	71.20	71.00	0	2,161	0.00%
2020/11/04	6	71.13	5	71.90	71.00	1	2,163	0.05%
2020/11/03	1	72.50	8	71.54	71.60	-7	2,127	-0.33%
2020/11/02	1	68.10	1	68.00	67.70	0	1,955	0.00%
2020/10/30	3	67.97	3	68.53	67.50	0	2,045	0.00%
2020/10/29	2	66.95	1	67.40	67.40	1	2,044	0.05%
2020/10/26	3	70.00	3	70.27	70.10	0	2,131	0.00%
2020/10/22	3	69.23	1	68.60	68.60	2	2,302	0.09%
2020/10/21	1	70.20	1	71.00	69.90	0	2,356	0.00%
2020/10/20	1	70.30	1	70.50	70.40	0	2,412	0.00%
2020/10/19	1	70.30	2	70.10	70.10	-1	2,451	-0.04%
2020/10/16	5	69.34	4	70.00	68.50	1	2,551	0.04%
2020/10/14	1	68.70	6	68.80	68.70	-5	2,562	-0.20%
2020/10/13	1	68.40	1	68.40	68.40	0	2,615	0.00%
2020/10/12	1	67.90	1	69.50	67.50	0	2,640	0.00%
2020/10/08	1	68.50	1	69.30	68.60	0	2,687	0.00%
2020/10/07	1	68.30	1	68.50	68.20	0	2,751	0.00%
2020/10/06	2	68.25	1	68.60	68.20	1	2,833	0.04%
2020/10/05	1	67.90	2	67.00	67.90	-1	3,057	-0.03%
2020/09/30	5	66.26	7	66.43	67.00	-2	3,089	-0.06%
2020/09/29	17	67.03	11	67.57	66.30	6	3,128	0.19%
2020/09/28	1	64.50	1	64.00	64.50	0	3,175	0.00%
2020/09/25	1	63.20	7	63.67	63.20	-6	3,296	-0.18%
2020/09/24	3	65.77	2	65.50	65.30	1	3,328	0.03%
2020/09/23	1	67.60	1	68.00	67.40	0	3,346	0.00%
2020/09/22	0	0.00	4	68.50	68.20	-4	3,390	-0.12%
2020/09/21	6	69.57	3	70.67	69.30	3	3,507	0.09%
2020/09/18	5	70.64	3	70.93	70.50	2	3,540	0.06%
2020/09/17	3	70.50	13	71.20	70.60	-10	3,591	-0.28%
2020/09/16	10	70.52	1	71.00	70.10	9	3,660	0.25%
2020/09/15	14	70.86	0	0.00	70.50	14	3,696	0.38%
2020/09/14	2	70.50	2	70.00	72.00	0	3,782	0.00%
2020/09/11	3	68.57	5	68.66	68.40	-2	3,782	-0.05%
2020/09/10	3	67.97	0	0.00	67.90	3	3,822	0.08%
2020/09/04	0	0.00	1	68.70	68.90	-1	4,108	-0.02%
2020/09/03	0	0.00	1	70.00	69.70	-1	4,187	-0.02%
2020/09/02	1	69.70	0	0.00	69.50	1	4,307	0.02%
2020/08/28	0	0.00	1	70.10	70.10	-1	4,942	-0.02%
2020/08/27	0	0.00	2	70.05	70.20	-2	5,114	-0.04%
2020/08/26	0	0.00	4	68.13	68.50	-4	5,451	-0.07%
2020/08/25	4	67.55	0	0.00	67.80	4	6,046	0.07%
2020/08/24	1	66.30	0	0.00	66.90	1	6,090	0.02%
2020/08/20	4	67.98	2	68.25	66.00	2	6,227	0.03%
2020/08/19	2	74.00	0	0.00	72.00	2	6,223	0.03%
2020/08/18	3	75.33	3	75.70	75.20	0	6,286	0.00%
2020/08/17	3	75.67	4	75.90	75.60	-1	6,388	-0.02%
2020/08/14	2	74.10	0	0.00	75.00	2	6,440	0.03%
2020/08/10	1	75.00	0	0.00	74.00	1	7,125	0.01%
2020/08/07	2	77.55	1	75.90	75.80	1	7,711	0.01%
2020/08/06	0	0.00	5	75.90	75.90	-5	7,778	-0.06%
2020/08/05	5	75.80	3	76.80	76.70	2	7,871	0.03%
2020/08/04	1	73.80	0	0.00	73.60	1	7,894	0.01%
2020/08/03	0	0.00	1	74.70	73.90	-1	7,996	-0.01%
2020/07/31	1	72.40	5	73.14	73.00	-4	8,047	-0.05%
2020/07/30	1	72.00	0	0.00	72.00	1	8,143	0.01%
2020/07/29	5	71.16	1	71.70	71.20	4	8,500	0.05%
2020/07/28	4	73.80	14.8	75.12	72.60	-10.8	8,570	-0.13%
2020/07/27	8	77.50	2	78.35	78.00	6	9,219	0.07%
2020/07/24	5	81.00	5	78.70	77.50	0	9,298	0.00%
2020/07/23	0	0.00	2	80.80	79.10	-2	9,437	-0.02%
2020/07/22	1	81.00	7	79.83	81.00	-6	9,601	-0.06%
2020/07/21	6	78.60	3	78.50	78.00	3	9,597	0.03%
2020/07/20	0	0.00	3	76.23	77.00	-3	9,780	-0.03%
2020/07/17	7	74.81	2	76.10	74.50	5	9,995	0.05%
2020/07/16	2	76.30	4	76.30	76.40	-2	10,123	-0.02%
2020/07/15	10	77.59	2	77.25	76.30	8	10,365	0.08%
2020/07/14	8	79.53	12	78.92	77.90	-4	10,695	-0.04%
2020/07/13	2	78.00	0	0.00	78.30	2	10,999	0.02%
2020/07/10	15	81.65	11	78.96	78.90	4	11,486	0.03%
2020/07/09	0	0.00	7	79.73	79.50	-7	11,559	-0.06%
2020/07/08	0	0.00	5	79.76	79.30	-5	11,739	-0.04%
2020/07/07	4	79.75	2	81.15	79.10	2	12,027	0.02%
2020/07/06	2	78.65	14	79.00	79.70	-12	12,168	-0.10%
2020/07/03	2.5	77.04	4	76.85	76.50	-1.5	12,268	-0.01%
2020/07/02	6	76.22	1	75.90	76.30	5	12,340	0.04%
2020/07/01	1	77.40	2	76.30	76.30	-1	12,348	-0.01%
2020/06/30	13	75.68	9	76.08	76.20	4	12,353	0.03%
2020/06/29	3	77.70	7	77.50	77.90	-4	12,294	-0.03%
2020/06/24	6	80.58	1	79.00	79.00	5	12,309	0.04%
2020/06/23	5	79.90	3	79.53	79.90	2	12,360	0.02%
2020/06/22	1	78.70	0	0.00	78.60	1	12,349	0.01%
2020/06/19	1	81.00	5	80.40	79.00	-4	12,419	-0.03%
2020/06/18	2	79.10	3	79.40	79.50	-1	12,402	-0.01%
2020/06/17	3	79.33	0	0.00	79.00	3	12,432	0.02%
2020/06/16	2	78.90	5	79.60	79.50	-3	12,560	-0.02%
2020/06/15	4	78.50	2	79.90	77.80	2	12,619	0.02%
2020/06/12	13	77.28	9	77.82	79.30	4	12,718	0.03%
2020/06/11	2	79.05	4	79.35	78.20	-2	12,825	-0.02%
2020/06/10	3	81.63	2	81.60	81.40	1	12,933	0.01%
2020/06/09	1	83.00	1.8	82.27	81.30	-0.8	13,022	-0.01%
2020/06/08	6	81.98	1.5	81.60	81.10	4.5	13,070	0.03%
2020/06/05	3	83.57	1	83.30	83.20	2	13,096	0.02%
2020/06/04	0	0.00	4.3	84.59	84.30	-4.3	13,147	-0.03%
2020/06/03	0	0.00	7	82.41	82.20	-7	12,919	-0.05%
2020/06/02	14	82.33	11	82.53	81.00	3	12,796	0.02%
2020/06/01	14	82.32	14	84.29	85.80	0	12,510	0.00%
2020/05/28	1	77.30	12	78.18	77.40	-11	12,165	-0.09%
2020/05/27	3.8	78.35	10	77.69	77.40	-6.2	12,369	-0.05%
2020/05/26	8	77.69	1	77.50	76.00	7	12,467	0.06%
2020/05/25	3	74.20	2	75.75	77.20	1	12,610	0.01%
2020/05/22	11	76.15	0	0.00	75.90	11	12,895	0.09%
2020/05/21	1	78.60	4	78.90	78.30	-3	12,940	-0.02%
2020/05/20	5	78.58	5	79.26	78.10	0	13,072	0.00%
2020/05/19	8	78.36	5	79.28	77.90	3	13,057	0.02%
2020/05/18	8	78.90	1	81.70	77.60	7	13,131	0.05%
2020/05/15	6	80.88	5	81.24	81.40	1	13,298	0.01%
2020/05/14	7	80.04	13	80.08	79.30	-6	13,215	-0.05%
2020/05/13	3	76.10	0	0.00	76.70	3	13,008	0.02%
2020/05/12	10	77.70	6	77.22	77.30	4	13,038	0.03%
2020/05/11	3	77.73	1	79.60	76.50	2	13,107	0.02%
2020/05/08	1	78.60	2	78.30	78.90	-1	13,401	-0.01%
2020/05/07	7	79.86	0	0.00	80.00	7	13,601	0.05%
2020/05/06	2	78.85	0	0.00	79.50	2	13,764	0.01%
2020/05/05	1	81.00	2	81.30	80.10	-1	14,011	-0.01%
2020/05/04	3	78.37	3	78.67	79.10	0	14,227	0.00%
2020/04/30	17	81.51	13	83.02	80.50	4	14,456	0.03%
2020/04/29	2	77.10	4	77.83	79.00	-2	13,885	-0.01%
2020/04/28	3.8	78.22	14	78.11	77.70	-10.3	13,932	-0.07%
2020/04/27	5	78.50	4	79.35	78.20	1	13,895	0.01%
2020/04/24	2	77.60	3	77.80	77.40	-1	13,810	-0.01%
2020/04/23	3	78.57	7	78.40	77.30	-4	13,978	-0.03%
2020/04/22	9	77.54	14	78.19	78.90	-5	14,162	-0.04%
2020/04/21	7	77.39	5	76.84	76.00	2	14,053	0.01%
2020/04/20	13	78.13	8	79.00	78.40	5	14,224	0.04%
2020/04/17	14	77.52	13	77.98	77.30	1	14,094	0.01%
2020/04/16	7	76.63	13	77.24	78.50	-6	13,972	-0.04%
2020/04/15	20	76.92	23	77.62	75.70	-3	13,892	-0.02%
2020/04/14	0	0.00	7	72.51	73.50	-7	13,670	-0.05%
2020/04/13	7	69.16	4	70.25	69.00	3	13,684	0.02%
2020/04/10	0	0.00	6	69.23	71.10	-6	14,070	-0.04%
2020/04/09	5	67.86	3	68.57	66.30	2	14,084	0.01%
2020/04/08	1	61.00	2	63.95	65.60	-1	13,887	-0.01%
2020/04/07	0	0.00	8	58.24	59.70	-8	13,792	-0.06%
2020/04/06	7	53.66	3	53.80	54.30	4	13,970	0.03%
2020/04/01	1	53.00	6	52.18	52.50	-5	13,987	-0.04%
2020/03/31	10	52.91	5	51.44	51.60	5	14,059	0.04%
2020/03/27	2	53.35	6	54.35	52.60	-4	14,310	-0.03%
2020/03/26	5	53.74	2	53.60	54.20	3	14,259	0.02%
2020/03/25	3	53.70	3	54.13	53.60	0	14,437	0.00%
2020/03/24	3	50.13	3	50.57	50.90	0	14,340	0.00%
2020/03/23	1	47.20	1	47.85	47.00	0	14,269	0.00%
2020/03/20	1	50.10	4	49.59	50.20	-3	14,213	-0.02%
2020/03/19	1	46.35	0	0.00	46.35	1	14,042	0.01%
2020/03/18	7	54.03	3	54.00	51.50	4	13,945	0.03%
2020/03/17	6	53.58	9	54.48	54.20	-3	13,825	-0.02%
2020/03/16	7	58.67	5	59.24	53.50	2	13,703	0.01%
2020/03/13	9	57.26	0	0.00	58.40	9	13,525	0.07%
2020/03/12	3	67.10	2	63.80	63.00	1	13,417	0.01%
2020/03/11	3	70.57	22	70.71	68.80	-19	13,442	-0.14%
2020/03/10	24	71.55	2	69.05	71.30	22	13,725	0.16%
2020/03/09	3	72.60	0	0.00	68.50	3	13,792	0.02%
2020/03/06	3	75.00	3	74.50	74.30	0	13,699	0.00%
2020/03/05	6	75.43	4	76.13	75.80	2	13,640	0.01%
2020/03/04	2	75.00	1	76.60	75.00	1	13,544	0.01%
2020/03/03	10	76.55	15	77.84	76.50	-5	13,423	-0.04%
2020/03/02	13	73.96	25	75.30	76.60	-12	13,252	-0.09%
2020/02/27	27	73.73	16	73.14	72.40	11	12,995	0.08%
2020/02/26	32	77.60	14	77.94	76.80	18	12,770	0.14%
2020/02/25	12	81.13	6	80.58	79.50	6	12,541	0.05%
2020/02/24	3	77.80	6	79.58	80.70	-3	12,141	-0.02%
2020/02/21	9	78.97	8	78.93	78.40	1	11,982	0.01%
2020/02/20	11	79.11	9	79.29	78.00	2	11,771	0.02%
2020/02/19	2	77.40	2	77.40	78.90	0	11,627	0.00%
2020/02/18	18	79.83	36	78.94	77.70	-18	11,434	-0.16%
2020/02/17	31	77.92	30	78.32	77.60	1	11,102	0.01%
2020/02/14	17	76.30	25	77.16	77.90	-8	10,866	-0.07%
2020/02/13	2	73.75	6	75.08	73.80	-4	10,476	-0.04%
2020/02/12	9	74.82	5	76.04	75.40	4	10,345	0.04%
2020/02/11	31	76.91	9	76.69	75.40	22	10,135	0.22%
2020/02/10	22	75.25	30.8	75.43	75.50	-8.8	9,728	-0.09%
2020/02/07	29	75.33	25	75.13	74.30	4	9,426	0.04%
2020/02/06	6	75.25	9	75.47	76.20	-3	9,181	-0.03%
2020/02/05	17	73.70	12	73.88	72.40	5	8,795	0.06%
2020/02/04	9	69.79	17	69.19	71.20	-8	8,214	-0.10%
2020/02/03	2	62.00	19	62.16	64.80	-17	7,846	-0.22%
2020/01/31	17	63.79	23	64.48	63.30	-6	7,660	-0.08%
2020/01/30	18	62.86	0	0.00	61.70	18	7,472	0.24%
2020/01/20	10	69.11	2	68.85	68.50	8	7,303	0.11%
2020/01/17	12	68.47	8	68.48	68.40	4	7,163	0.06%
2020/01/16	31	67.23	58	66.78	67.40	-27	6,857	-0.39%
2020/01/15	8	63.68	1	63.80	63.50	7	6,441	0.11%
2020/01/14	19	64.02	9	63.78	64.90	10	6,289	0.16%
2020/01/13	8	60.55	7	60.67	60.50	1	5,946	0.02%
2020/01/10	10	63.10	10	63.39	61.00	0	5,829	0.00%
2020/01/09	25	61.46	22.5	61.48	62.90	2.5	5,595	0.04%
2020/01/08	11.5	59.81	21	57.06	59.90	-9.5	5,344	-0.18%
2020/01/07	1.5	59.40	50	59.57	57.80	-48.5	5,034	-0.96%
2020/01/06	37	61.71	94	62.46	64.00	-57	4,747	-1.20%
2020/01/03	115	57.65	6	58.50	58.80	109	4,167	2.62%	大買/鉅額交易
2020/01/02	4	53.10	2	53.40	53.50	2	3,924	0.05%
2019/12/31	4	52.98	16	53.23	53.00	-12	3,923	-0.31%
2019/12/30	0	0.00	5	52.42	54.00	-5	3,815	-0.13%
2019/12/27	6	50.23	0	0.00	50.30	6	3,539	0.17%
2019/12/26	5	51.00	34	50.17	49.35	-29	3,494	-0.83%
2019/12/25	8	50.40	6	50.58	50.40	2	3,392	0.06%
2019/12/24	70	49.88	32	50.03	49.70	38	3,290	1.15%
2019/12/20	5	47.97	4	47.94	48.55	1	3,215	0.03%
2019/12/19	1	46.20	0	0.00	46.00	1	2,992	0.03%
2019/12/18	0	0.00	1	46.25	45.85	-1	3,002	-0.03%
2019/12/13	7	47.07	15	46.27	45.80	-8	3,048	-0.26%
2019/12/12	0	0.00	1	47.50	47.15	-1	3,075	-0.03%
2019/12/11	17	48.66	15	48.65	48.40	2	3,198	0.06%
2019/12/10	3	48.10	0	0.00	48.00	3	3,201	0.09%
2019/12/09	3	48.35	1	48.40	48.90	2	3,301	0.06%
2019/12/06	5	48.45	1	48.65	48.75	4	3,717	0.11%
2019/12/05	8	49.98	13	49.48	47.80	-5	3,849	-0.13%
2019/12/04	7	48.02	1	47.95	49.60	6	3,425	0.18%
2019/12/03	0	0.00	4	44.68	45.10	-4	3,155	-0.13%
2019/11/26	2	41.90	0	0.00	41.55	2	3,128	0.06%
2019/11/14	2	40.85	0	0.00	40.50	2	3,279	0.06%
2019/11/12	0	0.00	1	39.20	39.50	-1	3,352	-0.03%
2019/11/08	0	0.00	1	40.50	40.40	-1	3,446	-0.03%
2019/10/29	0	0.00	1	42.50	41.75	-1	3,617	-0.03%
2019/10/25	0	0.00	1	43.85	43.10	-1	3,654	-0.03%
2019/10/21	1	44.15	1	44.15	44.15	0	3,682	0.00%
2019/10/17	0	0.00	1	43.40	43.10	-1	3,630	-0.03%
2019/10/15	0	0.00	2	45.85	45.05	-2	3,560	-0.06%
2019/10/14	0.3	45.00	1	46.90	45.00	-0.8	3,521	-0.02%
2019/10/08	5	49.36	2.8	46.90	46.90	2.3	3,512	0.06%
2019/10/07	1	47.80	0	0.00	48.80	1	3,397	0.03%
2019/09/25	0	0.00	5	36.20	35.80	-5	3,339	-0.15%
2019/09/24	1	36.80	0	0.00	36.20	1	3,331	0.03%
2019/09/20	0	0.00	3	37.80	37.80	-3	3,291	-0.09%
2019/09/19	1	37.80	2	38.05	37.85	-1	3,275	-0.03%
2019/09/18	4	38.43	1	39.05	38.25	3	3,253	0.09%
2019/09/17	4	39.54	6	39.54	38.90	-2	3,216	-0.06%
2019/09/16	3	38.03	6	38.12	38.10	-3	3,047	-0.10%
2019/09/12	1	37.80	1	38.05	37.70	0	3,072	0.00%
2019/09/11	1	37.60	1	37.80	37.50	0	3,055	0.00%
2019/09/10	1	37.40	3	37.53	37.35	-2	3,051	-0.07%
2019/09/09	1	37.65	1	38.35	37.75	0	3,030	0.00%
2019/09/06	5	38.32	1	38.30	37.45	4	2,982	0.13%
2019/09/05	3	38.30	5	38.47	38.15	-2	2,919	-0.07%
2019/09/04	1	37.85	0	0.00	37.85	1	2,752	0.04%
2019/09/02	24	37.73	12	37.91	38.55	12	2,557	0.47%
2019/08/30	1	35.90	4	34.75	36.15	-3	2,079	-0.14%
2019/08/29	2	32.65	2	32.90	32.90	0	1,746	0.00%
2019/08/28	1	33.10	1	33.00	33.10	0	1,739	0.00%
2019/08/27	1	32.60	2	32.85	32.60	-1	1,718	-0.06%
2019/08/22	4	34.08	0	0.00	33.65	4	1,685	0.24%
2019/08/21	0	0.00	1	33.45	33.50	-1	1,667	-0.06%
2019/08/20	1	33.00	1	33.55	33.00	0	1,641	0.00%
2019/08/15	1	31.95	0	0.00	32.00	1	1,596	0.06%
2019/08/14	1	33.15	1	33.90	32.70	0	1,595	0.00%
2019/08/12	1	33.15	1	33.30	33.15	0	1,571	0.00%
2019/08/08	1	33.05	1	32.40	33.05	0	1,547	0.00%
2019/08/07	1	32.90	1	33.90	32.20	0	1,527	0.00%
2019/08/06	1	33.40	0	0.00	33.40	1	1,501	0.07%
2019/08/05	0	0.00	1	36.10	34.40	-1	1,472	-0.07%
2019/08/02	0	0.00	1	38.50	37.00	-1	1,408	-0.07%
2019/08/01	2	39.98	11	40.03	39.50	-9	1,373	-0.66%
2019/07/31	3	40.10	3	40.32	40.20	0	1,367	0.00%
2019/07/30	2	41.43	1	41.05	40.85	1	1,333	0.07%
2019/07/25	1	40.50	0	0.00	40.50	1	1,240	0.08%
2019/07/24	1	41.10	0	0.00	40.95	1	1,230	0.08%
2019/07/18	0	0.00	1	42.95	41.25	-1	1,226	-0.08%
2019/07/12	1	45.00	1	44.90	45.00	0	1,305	0.00%
2019/07/05	1	47.00	0	0.00	46.60	1	1,538	0.06%
2019/07/04	1	47.75	1	46.80	47.25	0	1,570	0.00%
2019/06/26	1	47.25	0	0.00	47.00	1	1,886	0.05%
2019/06/19	0	0.00	2	46.00	46.50	-2	2,221	-0.09%
2019/06/18	1	45.25	0	0.00	45.25	1	2,231	0.04%
2019/06/17	0	0.00	10	46.20	46.05	-10	2,245	-0.45%
2019/06/12	5	45.95	0	0.00	45.15	5	2,375	0.21%
2019/06/11	5	44.70	0	0.00	45.50	5	2,387	0.21%
2019/05/24	1	44.60	0	0.00	44.05	1	2,687	0.04%
2019/05/20	1	45.50	0	0.00	45.40	1	2,891	0.03%
2019/05/10	0	0.00	3	48.60	47.80	-3	3,440	-0.09%
2019/05/03	3	52.00	0	0.00	51.90	3	3,479	0.09%
2019/04/30	0	0.00	1	51.50	51.80	-1	3,502	-0.03%
2019/04/29	2	52.90	2	53.70	51.10	0	3,520	0.00%
2019/04/25	0	0.00	1	54.40	54.30	-1	3,529	-0.03%
2019/04/23	1	57.40	1	58.20	56.90	0	3,542	0.00%
2019/04/18	1	58.00	1	59.30	56.80	0	3,591	0.00%
2019/04/17	0	0.00	3	59.63	58.40	-3	3,683	-0.08%
2019/04/12	0	0.00	2	57.40	56.90	-2	3,662	-0.05%
2019/04/11	4	58.90	4	58.83	57.70	0	3,678	0.00%
2019/04/10	1	58.20	0	0.00	58.50	1	3,618	0.03%
2019/04/09	1	57.60	3	58.63	58.10	-2	3,600	-0.06%
2019/04/08	0	0.00	10	57.60	56.50	-10	3,523	-0.28%
2019/04/03	13	57.07	0	0.00	57.00	13	3,540	0.37%
2019/04/02	2	56.20	3	56.33	56.20	-1	3,538	-0.03%
2019/04/01	1	57.50	0	0.00	56.60	1	3,536	0.03%
2019/03/29	1	58.70	2	59.60	57.70	-1	3,503	-0.03%
2019/03/28	1	57.30	0	0.00	56.80	1	3,412	0.03%
2019/03/25	1	56.00	1	55.80	55.80	0	3,464	0.00%
2019/03/22	3	57.60	42	58.26	58.10	-39	3,431	-1.14%
2019/03/20	0	0.00	3	54.70	54.80	-3	3,327	-0.09%
2019/03/19	2	53.60	0	0.00	54.80	2	3,399	0.06%
2019/03/18	1	53.30	4	53.45	53.30	-3	3,393	-0.09%
2019/03/15	4	53.18	1	53.10	53.30	3	3,460	0.09%
2019/03/14	1	52.30	2	51.85	51.90	-1	3,497	-0.03%
2019/03/13	1	52.10	0	0.00	52.30	1	3,681	0.03%
2019/03/12	50	52.80	48	51.90	51.70	2	3,773	0.05%
2019/03/11	2	52.30	1	52.50	52.50	1	4,041	0.02%
2019/03/08	0	0.00	2	50.90	50.70	-2	4,103	-0.05%
2019/03/06	4	52.95	1	53.20	52.40	3	4,376	0.07%
2019/03/05	0	0.00	1	52.10	52.10	-1	4,541	-0.02%
2019/03/04	4	52.80	5	52.74	52.80	-1	4,580	-0.02%
2019/02/27	3	52.10	0	0.00	52.60	3	4,591	0.07%
2019/02/26	0	0.00	3	55.60	55.30	-3	4,562	-0.07%
2019/02/22	6	56.23	7	56.43	55.60	-1	4,717	-0.02%
2019/02/21	1	55.00	1	55.80	56.40	0	4,747	0.00%
2019/02/20	3	57.20	2	57.45	56.50	1	4,785	0.02%
2019/02/19	10	56.67	0	0.00	56.80	10	4,923	0.20%
2019/02/18	0	0.00	1	58.40	57.20	-1	4,912	-0.02%
2019/02/15	1	57.60	0	0.00	55.80	1	4,835	0.02%
2019/02/14	12	58.29	8	59.64	58.10	4	4,841	0.08%
2019/02/13	9	56.43	14	58.09	59.80	-5	4,812	-0.10%
2019/02/12	0	0.00	4	53.73	54.40	-4	4,667	-0.09%
2019/01/30	1	51.70	0	0.00	51.50	1	4,866	0.02%
2019/01/29	0	0.00	1	51.90	51.70	-1	4,972	-0.02%
2019/01/28	2	52.50	0	0.00	52.50	2	5,122	0.04%
2019/01/25	3	52.00	9	52.34	52.00	-6	5,402	-0.11%
2019/01/24	0	0.00	1	51.60	51.10	-1	5,534	-0.02%
2019/01/22	2	51.30	2	51.90	51.00	0	5,724	0.00%
2019/01/21	3	51.87	1	52.60	51.60	2	5,781	0.03%
2019/01/18	1	51.50	0	0.00	51.60	1	5,860	0.02%
2019/01/17	0	0.00	10	52.50	50.90	-10	5,940	-0.17%
2019/01/16	0	0.00	2	51.40	51.50	-2	5,994	-0.03%
2019/01/15	1	50.20	3	51.47	50.90	-2	6,061	-0.03%
2019/01/14	1	49.80	0	0.00	49.80	1	6,085	0.02%
2019/01/11	8	50.86	1	52.20	50.70	7	6,151	0.11%
2019/01/10	15	50.85	4	51.03	50.80	11	6,178	0.18%
2019/01/09	3	51.80	21	52.82	51.80	-18	6,290	-0.29%
2019/01/08	1	48.90	1	49.40	49.55	0	6,309	0.00%
2019/01/07	11	50.28	0	0.00	49.20	11	6,421	0.17%
2019/01/04	0	0.00	1	48.00	48.25	-1	6,580	-0.02%
2019/01/03	1	50.00	2	50.20	47.70	-1	6,578	-0.02%
2019/01/02	1	49.90	0	0.00	49.75	1	6,689	0.01%
2018/12/28	2	50.90	3	51.33	50.90	-1	6,866	-0.01%
2018/12/25	5	51.20	0	0.00	51.40	5	7,189	0.07%
2018/12/24	2	52.75	2	51.80	52.80	0	7,257	0.00%
2018/12/22	2	52.30	0	0.00	52.30	2	7,298	0.03%
2018/12/21	3	52.40	4	51.95	53.30	-1	7,426	-0.01%
2018/12/20	0	0.00	1	53.00	51.30	-1	7,469	-0.01%
2018/12/19	0	0.00	2	53.90	53.60	-2	7,560	-0.03%
2018/12/18	1	53.40	0	0.00	52.60	1	7,636	0.01%
2018/12/17	1	54.60	1	55.50	54.30	0	7,786	0.00%
2018/12/14	1	54.80	0	0.00	54.80	1	7,959	0.01%
2018/12/13	24	56.49	6	55.97	55.80	18	8,155	0.22%
2018/12/12	8	57.06	25	57.40	57.90	-17	8,185	-0.21%
2018/12/11	0	0.00	1	54.10	54.30	-1	8,208	-0.01%
2018/12/10	2	54.90	0	0.00	53.60	2	8,326	0.02%
2018/12/07	7	57.86	3	57.33	57.90	4	8,443	0.05%
2018/12/06	55	60.37	2	58.85	56.70	53	8,542	0.62%
2018/12/05	6	61.68	3	61.83	62.80	3	8,456	0.04%
2018/12/04	12	63.23	9	63.83	62.90	3	8,489	0.04%
2018/12/03	0	0.00	22	61.10	61.40	-22	8,389	-0.26%
2018/11/30	16	56.05	11	55.80	55.90	5	8,382	0.06%
2018/11/29	56	58.06	18	55.34	55.20	38	8,375	0.45%
2018/11/28	4	54.60	10	55.73	57.00	-6	8,290	-0.07%
2018/11/27	0	0.00	3	53.03	53.50	-3	8,241	-0.04%
2018/11/23	3	51.00	2	51.50	50.80	1	8,561	0.01%
2018/11/22	3	53.20	15	52.36	51.00	-12	8,652	-0.14%
2018/11/21	1	52.30	2	53.15	53.20	-1	8,697	-0.01%
2018/11/20	5	52.44	4	52.10	51.80	1	8,820	0.01%
2018/11/19	5	52.46	5	52.70	52.50	0	8,847	0.00%
2018/11/16	2	52.00	3	52.33	50.80	-1	8,893	-0.01%
2018/11/14	10	50.70	0	0.00	49.00	10	8,836	0.11%
2018/11/13	10	46.15	21	48.61	49.30	-11	8,920	-0.12%
2018/11/12	15	49.37	14	48.20	48.20	1	9,125	0.01%
2018/11/09	1	50.40	14	50.12	50.90	-13	9,314	-0.14%
2018/11/08	29	50.89	8	49.95	49.50	21	9,545	0.22%
2018/11/07	5	48.74	14	49.94	50.60	-9	9,471	-0.10%
2018/11/06	3	49.55	0	0.00	47.10	3	9,415	0.03%
2018/11/05	11	52.05	6	51.38	51.00	5	9,376	0.05%
2018/11/02	6	52.03	8	53.00	52.80	-2	9,289	-0.02%
2018/11/01	3	46.78	3	48.07	49.50	0	9,016	0.00%
2018/10/31	5	45.30	10	44.24	45.00	-5	8,874	-0.06%
2018/10/30	6	42.43	8	41.86	41.85	-2	8,782	-0.02%
2018/10/29	2	43.55	4	44.00	44.10	-2	8,758	-0.02%
2018/10/26	13	43.32	9	43.41	43.20	4	8,751	0.05%
2018/10/25	8	43.56	3	42.50	42.60	5	8,670	0.06%
2018/10/24	2	47.85	0	0.00	46.55	2	8,806	0.02%
2018/10/23	1	50.60	1	52.50	48.30	0	8,802	0.00%
2018/10/22	3	51.20	4	51.68	52.00	-1	9,000	-0.01%
2018/10/19	6	50.81	5	50.54	51.50	1	9,314	0.01%
2018/10/18	2	53.20	2	53.60	53.40	0	9,326	0.00%
2018/10/17	6	54.87	1	54.50	52.90	5	9,392	0.05%
2018/10/16	4	54.30	7	54.70	54.80	-3	9,491	-0.03%
2018/10/15	4	52.18	4	52.20	52.70	0	9,571	0.00%
2018/10/12	4	51.53	19	49.09	50.60	-15	9,774	-0.15%
2018/10/11	1	49.55	6	48.90	48.90	-5	9,842	-0.05%
2018/10/09	2	54.90	3	55.43	54.30	-1	9,977	-0.01%
2018/10/08	7	54.46	6	55.25	54.60	1	9,968	0.01%
2018/10/05	10	56.44	19	58.78	55.80	-9	10,048	-0.09%
2018/10/04	10	61.46	7	62.64	60.70	3	10,168	0.03%
2018/10/03	13	64.67	14	62.71	62.30	-1	10,254	-0.01%
2018/10/02	6	67.78	6	66.75	66.30	0	10,520	0.00%
2018/10/01	1	67.30	1	67.10	66.90	0	10,774	0.00%
2018/09/28	5	66.78	5	66.88	66.80	0	11,083	0.00%
2018/09/27	18	68.14	18	67.81	67.20	0	11,480	0.00%
2018/09/26	7	72.03	2	70.35	69.90	5	11,749	0.04%
2018/09/25	3	71.40	37	71.22	71.80	-34	11,966	-0.28%
2018/09/21	6	70.27	11	70.08	71.10	-5	12,254	-0.04%
2018/09/20	10	68.61	14	69.59	68.80	-4	12,359	-0.03%
2018/09/19	50	70.89	27	70.41	67.70	23	12,339	0.19%
2018/09/18	11	68.97	5	68.90	67.70	6	12,441	0.05%
2018/09/17	1	72.10	2	72.70	72.10	-1	12,566	-0.01%
2018/09/14	0	0.00	6	70.13	71.40	-6	12,681	-0.05%
2018/09/13	21	69.41	26	68.90	66.80	-5	12,811	-0.04%
2018/09/12	5	70.56	9	69.32	70.50	-4	12,921	-0.03%
2018/09/11	4	69.78	5	70.40	68.50	-1	13,251	-0.01%
2018/09/10	1	66.00	4	66.63	68.30	-3	13,513	-0.02%
2018/09/07	4	67.83	3	67.60	67.40	1	13,846	0.01%
2018/09/05	4	74.60	4	73.45	72.80	0	14,318	0.00%
2018/09/04	6	74.28	6	74.20	74.50	0	14,822	0.00%
2018/09/03	9	74.60	14	72.74	73.20	-5	15,044	-0.03%
2018/08/31	19	79.11	5	79.40	78.70	14	15,186	0.09%
2018/08/30	12	80.99	8	81.41	80.00	4	15,630	0.03%
2018/08/29	3	78.83	39	78.83	78.90	-36	15,641	-0.23%
2018/08/28	32	79.22	6	78.47	78.40	26	15,690	0.17%
2018/08/27	26	77.12	23	77.58	79.40	3	15,751	0.02%
2018/08/24	16	73.68	25	73.53	72.90	-9	15,788	-0.06%
2018/08/23	20	74.89	12	73.64	72.50	8	16,046	0.05%
2018/08/22	2	76.70	1	76.50	76.30	1	16,194	0.01%
2018/08/21	2	76.75	1	76.00	76.00	1	16,247	0.01%
2018/08/20	10	76.21	9	75.99	77.00	1	16,290	0.01%
2018/08/17	4	77.05	4	79.43	75.40	0	16,316	0.00%
2018/08/16	19	79.23	12	79.84	79.80	7	16,205	0.04%
2018/08/15	6	77.03	11	77.92	76.40	-5	16,074	-0.03%
2018/08/14	1	69.70	23	75.20	75.50	-22	15,987	-0.14%
2018/08/13	25	72.48	15	72.00	69.30	10	16,020	0.06%
2018/08/10	11	81.56	0	0.00	77.00	11	16,050	0.07%
2018/08/09	2	84.20	0	0.00	83.00	2	16,081	0.01%
2018/08/08	1	86.00	0	0.00	86.00	1	16,101	0.01%
2018/08/07	2	92.00	2	93.00	93.40	0	16,964	0.00%
2018/08/03	8	85.14	7	86.60	89.70	1	18,012	0.01%
2018/08/02	6	91.25	1	88.70	88.00	5	18,431	0.03%
2018/08/01	0	0.00	1	96.00	96.80	-1	18,863	-0.01%
2018/07/31	7	97.91	12	99.34	99.10	-5	19,372	-0.03%
2018/07/30	4	99.68	1	99.60	94.10	3	19,404	0.02%
2018/07/27	2	104.50	5	104.60	104.50	-3	19,475	-0.02%
2018/07/26	2	99.05	45	97.74	100.50	-43	19,293	-0.22%
2018/07/25	22	91.49	31	92.35	91.50	-9	19,081	-0.05%
2018/07/24	34	91.55	2	91.00	91.70	32	19,179	0.17%
2018/07/23	11	88.65	12	88.53	89.40	-1	19,232	-0.01%
2018/07/20	15	90.93	4	93.05	87.10	11	19,168	0.06%
2018/07/19	8	96.49	9	96.54	96.70	-1	19,136	-0.01%
2018/07/18	33	100.21	21	95.24	93.60	12	19,145	0.06%
2018/07/17	20	105.18	18	103.92	104.00	2	19,337	0.01%
2018/07/16	7	109.07	4	108.00	109.00	3	19,683	0.02%
2018/07/13	12	109.88	11	109.27	109.00	1	19,885	0.01%
2018/07/12	8	109.50	29	112.74	113.50	-21	19,862	-0.11%
2018/07/11	17	104.97	17	107.06	107.00	0	19,795	0.00%
2018/07/10	24	109.73	6	107.67	111.50	18	19,978	0.09%
2018/07/09	11	107.45	8	107.38	105.00	3	19,874	0.02%
2018/07/06	30	108.70	23	108.93	109.50	7	19,736	0.04%
2018/07/05	15	109.63	31	110.85	114.00	-16	19,530	-0.08%
2018/07/04	24	108.92	18	105.36	104.50	6	19,238	0.03%
2018/07/03	19	120.11	6	123.92	113.50	13	19,048	0.07%
2018/07/02	18	121.31	28	120.86	124.00	-10	18,863	-0.05%
2018/06/29	21	124.52	20	124.73	119.50	1	18,504	0.01%
2018/06/28	23	127.17	23	127.37	126.50	0	18,229	0.00%
2018/06/27	12	131.75	8	133.38	127.00	4	18,059	0.02%
2018/06/26	30	124.92	34	125.79	131.50	-4	17,690	-0.02%
2018/06/25	15	129.57	6	129.50	127.00	9	17,433	0.05%
2018/06/22	30	123.48	29	129.66	127.00	1	17,195	0.01%
2018/06/21	10	132.35	4	133.38	128.50	6	16,917	0.04%
2018/06/20	29	133.55	21	134.95	133.00	8	16,606	0.05%
2018/06/19	18	147.64	14	145.43	141.00	4	16,151	0.02%
2018/06/15	13	142.81	45	147.64	145.00	-32	15,795	-0.20%
2018/06/14	13	134.69	10	139.30	138.50	3	15,353	0.02%
2018/06/13	34	135.87	22	133.70	135.00	12	14,976	0.08%
2018/06/12	50	145.98	15	145.57	140.50	35	14,599	0.24%
2018/06/11	23	135.65	34	136.32	142.00	-11	14,019	-0.08%
2018/06/08	32	127.50	14	130.54	129.50	18	13,662	0.13%
2018/06/07	38	125.18	44	129.28	130.50	-6	13,354	-0.04%
2018/06/06	0	0.00	19	117.74	119.00	-19	12,785	-0.15%
2018/06/05	11	109.09	0	0.00	108.50	11	12,509	0.09%
2018/06/04	1	113.00	3	114.00	114.00	-2	12,332	-0.02%
2018/06/01	16	104.09	29	104.28	108.00	-13	12,138	-0.11%
2018/05/31	33	108.44	26	110.85	106.00	7	11,972	0.06%
2018/05/30	5	114.10	8	114.56	115.50	-3	11,704	-0.03%
2018/05/29	10	108.70	10	110.35	117.00	0	11,578	0.00%
2018/05/28	7	103.36	7	104.83	106.50	0	11,519	0.00%
2018/05/25	13	95.22	10	94.75	97.00	3	11,383	0.03%
2018/05/24	11	89.41	11	91.24	90.00	0	11,220	0.00%
2018/05/23	4	85.33	3	83.63	85.70	1	11,094	0.01%
2018/05/22	14	86.09	18	86.32	86.10	-4	10,936	-0.04%
2018/05/21	2	81.60	16	81.34	82.50	-14	10,719	-0.13%
2018/05/18	5	74.80	3	74.43	75.00	2	10,616	0.02%
2018/05/17	14	78.78	2	74.50	71.60	12	10,536	0.11%
2018/05/16	8	80.16	3	79.40	79.50	5	10,438	0.05%
2018/05/15	83	84.25	81	84.11	83.90	2	10,353	0.02%
2018/05/14	5	78.90	6	80.85	80.90	-1	9,472	-0.01%
2018/05/11	36	79.39	30	79.10	73.60	6	9,173	0.07%
2018/05/10	19	73.62	19	74.77	76.60	0	8,387	0.00%
2018/05/09	17	67.68	26	68.38	69.70	-9	7,919	-0.11%
2018/05/08	13	63.82	12	63.83	63.40	1	7,421	0.01%
2018/05/07	3	60.57	35	60.66	61.70	-32	6,876	-0.47%
2018/05/04	21	54.65	15	56.49	56.10	6	6,616	0.09%
2018/05/03	5	54.38	5	54.74	54.70	0	6,488	0.00%
2018/05/02	6	55.12	6	55.13	54.90	0	6,406	0.00%
2018/04/30	2	53.35	0	0.00	53.70	2	6,258	0.03%
2018/04/27	3	54.20	26	54.60	56.20	-23	6,100	-0.38%
2018/04/26	31	54.79	14	54.08	51.10	17	5,970	0.28%
2018/04/25	18	55.31	29	56.18	56.60	-11	5,779	-0.19%
2018/04/24	56	57.77	47	56.61	55.10	9	5,577	0.16%
2018/04/23	57	60.05	38	60.50	61.20	19	5,251	0.36%
2018/04/20	60	56.22	41	56.94	57.40	19	4,819	0.39%
2018/04/19	2	51.60	45	53.46	53.70	-43	4,289	-1.00%
2018/04/18	6	47.38	2	47.08	48.85	4	3,961	0.10%
2018/04/17	19	49.91	52	49.98	49.25	-33	3,771	-0.88%
2018/04/16	43	52.77	35.1	52.35	54.70	7.9	3,553	0.22%
2018/04/13	2	47.85	5	49.58	50.00	-3	3,176	-0.09%
2018/04/12	5	46.15	2	46.55	46.60	3	2,981	0.10%
2018/04/11	1	44.30	11	44.02	45.40	-10	2,832	-0.35%
2018/04/10	26	44.05	12.2	44.08	41.30	13.8	2,777	0.50%
2018/04/09	10	42.50	11	42.48	42.70	-1	2,717	-0.04%
2018/04/03	0	0.00	31	36.74	38.85	-31	2,627	-1.18%
2018/04/02	0	0.00	2	36.50	35.90	-2	2,700	-0.07%
2018/03/31	0	0.00	10	35.25	35.25	-10	2,812	-0.36%
2018/03/30	0	0.00	10	34.50	34.50	-10	2,816	-0.36%
2018/03/26	0	0.00	3	33.75	32.35	-3	3,198	-0.09%
2018/03/23	3	33.80	0	0.00	33.65	3	3,175	0.09%
2018/03/22	23	36.00	28	36.75	34.70	-5	3,176	-0.16%
2018/03/20	3	34.43	1	34.50	34.45	2	3,094	0.06%
2018/03/14	3	34.00	3	34.30	33.45	0	3,048	0.00%
2018/03/12	0	0.00	5	34.15	33.55	-5	3,028	-0.17%
2018/03/09	7	33.51	0	0.00	33.70	7	3,016	0.23%
2018/03/07	0	0.00	4	34.40	33.60	-4	2,981	-0.13%
2018/03/06	24	36.20	20	37.15	35.15	4	2,939	0.14%
2018/03/05	49	36.21	0	0.00	36.20	49	2,865	1.71%
2018/03/02	2	35.20	2	35.50	35.30	0	2,780	0.00%
2018/02/23	0	0.00	12	32.25	32.50	-12	2,674	-0.45%
2018/02/22	1	31.45	0	0.00	30.90	1	2,638	0.04%
2018/02/21	1	30.40	0	0.00	30.70	1	2,626	0.04%
2018/02/09	1	27.60	1	29.00	30.65	0	2,595	0.00%
2018/02/06	0	0.00	5	29.85	29.75	-5	2,519	-0.20%
2018/02/02	10	34.80	0	0.00	34.05	10	2,499	0.40%
2018/01/26	0	0.00	1	32.60	32.60	-1	2,418	-0.04%
2018/01/25	10	35.40	13	33.80	33.70	-3	2,380	-0.13%
2018/01/23	8	37.05	2	36.90	36.00	6	2,335	0.26%
2018/01/22	10	36.94	15	37.64	38.20	-5	2,289	-0.22%
2018/01/19	6	36.10	8	36.40	36.50	-2	2,212	-0.09%
2018/01/15	12	36.00	0	0.00	36.05	12	2,139	0.56%
2018/01/12	0	0.00	8	36.80	36.30	-8	2,115	-0.38%
2018/01/11	11	37.05	9	38.00	36.60	2	2,092	0.10%
2018/01/09	0	0.00	4	36.18	36.25	-4	1,982	-0.20%
2018/01/08	3	36.22	2	36.23	35.30	1	1,944	0.05%
2018/01/05	9	37.86	1	38.00	38.10	8	1,865	0.43%
2018/01/04	17	39.76	13.4	39.93	39.05	3.6	1,799	0.20%
2018/01/03	36	39.25	46	39.70	39.00	-10	1,686	-0.59%
2018/01/02	36	37.33	35	37.50	37.05	1	1,492	0.07%