大毅 (2478)-陽信-石牌券商分點個股進出

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
50.10
漲跌
▲0.20
漲幅
+0.40%
成交量
567張
產業
上市電子零組件類股
322人加入追蹤

立即追蹤
本地時間:13:30(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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/05/14	4	49.90	1	49.85	49.90	3	196	1.53%
2024/05/09	0	0.00	1	49.50	48.80	-1	186	-0.54%
2024/05/03	1	49.45	3	49.30	48.00	-2	166	-1.20%
2024/04/29	0	0.00	4	46.80	46.70	-4	141	-2.82%
2024/04/16	2	45.70	0	0.00	45.35	2	143	1.40%
2024/04/11	2	46.80	0	0.00	46.50	2	141	1.41%
2024/03/26	0	0.00	2	47.50	47.00	-2	129	-1.54%
2024/03/25	2	46.80	6	46.83	46.80	-4	128	-3.12%
2024/03/21	2	45.95	0	0.00	45.90	2	129	1.54%
2024/03/14	2	46.15	9	46.31	46.15	-7	138	-5.05%
2024/03/13	1	46.25	0	0.00	46.30	1	139	0.72%
2024/03/08	2	46.75	0	0.00	46.40	2	143	1.39%
2024/03/04	1	47.80	0	0.00	47.90	1	195	0.51%
2024/02/29	0	0.00	3	47.20	47.40	-3	194	-1.54%
2024/02/23	0	0.00	2	46.55	46.35	-2	202	-0.99%
2024/02/19	0	0.00	2	47.10	47.05	-2	203	-0.98%
2024/01/25	0	0.00	1	45.70	45.65	-1	202	-0.49%
2024/01/22	1	45.75	0	0.00	45.65	1	204	0.49%
2024/01/18	1	45.30	0	0.00	45.25	1	202	0.49%
2024/01/17	1	45.55	1	46.90	45.15	0	202	0.00%
2024/01/10	1	45.75	0	0.00	45.70	1	196	0.51%
2023/12/27	1	47.55	0	0.00	47.55	1	187	0.53%
2023/12/22	1	47.85	0	0.00	47.55	1	185	0.54%
2023/12/01	1	50.00	0	0.00	49.95	1	156	0.64%
2023/11/30	0	0.00	2	50.80	50.80	-2	146	-1.36%
2023/11/29	2	50.05	3	50.22	50.20	-1	134	-0.74%
2023/11/24	0	0.00	2	48.80	48.20	-2	123	-1.62%
2023/11/06	2	47.45	4	47.95	47.20	-2	112	-1.78%
2023/10/27	1	44.85	0	0.00	44.70	1	107	0.93%
2023/10/25	1	44.95	0	0.00	44.90	1	110	0.91%
2023/10/20	1	44.70	0	0.00	44.75	1	116	0.86%
2023/10/11	2	45.95	0	0.00	45.80	2	134	1.49%
2023/10/02	1	46.35	0	0.00	46.55	1	143	0.70%
2023/09/28	1	46.50	0	0.00	46.55	1	146	0.68%
2023/09/19	0	0.00	1	47.90	47.40	-1	179	-0.56%
2023/09/07	1	46.55	0	0.00	46.30	1	188	0.53%
2023/09/06	1	46.65	0	0.00	46.65	1	191	0.52%
2023/09/04	1	46.80	2	47.60	46.85	-1	212	-0.47%
2023/09/01	2	46.88	4	47.38	46.65	-2	206	-0.97%
2023/08/24	1	44.15	0	0.00	44.10	1	197	0.51%
2023/07/24	1	44.90	0	0.00	44.80	1	220	0.45%
2023/07/19	1	46.05	0	0.00	46.00	1	218	0.46%
2023/07/17	2	46.65	0	0.00	46.70	2	218	0.92%
2023/06/29	2	49.10	4	48.95	49.00	-2	270	-0.74%
2023/06/12	1	47.55	0	0.00	47.95	1	261	0.38%
2023/05/31	0	0.00	1	48.90	48.40	-1	255	-0.39%
2023/05/08	2	48.20	2	49.25	48.00	0	298	0.00%
2023/05/05	2	49.28	2	50.25	48.55	0	296	0.00%
2023/05/03	1	47.10	0	0.00	47.35	1	292	0.34%
2023/04/25	2	48.20	0	0.00	47.00	2	294	0.68%
2023/04/21	1	49.05	0	0.00	48.10	1	290	0.34%
2023/04/13	0	0.00	1	51.60	51.00	-1	256	-0.39%
2023/04/12	1	50.50	2	48.90	50.50	-1	228	-0.44%
2023/04/10	0	0.00	2	48.00	48.65	-2	207	-0.97%
2023/03/20	2	47.10	0	0.00	46.80	2	171	1.16%
2023/03/10	2	48.15	0	0.00	48.15	2	176	1.13%
2023/03/03	0	0.00	3	49.45	49.35	-3	163	-1.83%
2023/02/16	0	0.00	2	48.60	49.10	-2	128	-1.56%
2023/02/06	1	45.20	0	0.00	45.95	1	119	0.84%
2023/02/03	2	45.70	0	0.00	45.40	2	118	1.68%
2023/02/02	2	46.65	2	46.40	46.45	0	118	0.00%
2023/02/01	0	0.00	1	45.55	46.30	-1	115	-0.86%
2022/12/29	1	42.45	0	0.00	42.55	1	147	0.68%
2022/12/19	0	0.00	1	44.10	44.00	-1	163	-0.61%
2022/12/16	1	45.00	0	0.00	44.85	1	165	0.60%
2022/12/07	2	45.63	0	0.00	45.10	2	173	1.16%
2022/12/06	0	0.00	3	46.75	45.65	-3	171	-1.75%
2022/11/29	1	43.20	0	0.00	43.25	1	169	0.59%
2022/11/18	2	44.95	0	0.00	44.15	2	178	1.12%
2022/10/31	0	0.00	10	41.25	41.40	-10	169	-5.91%
2022/08/15	0	0.00	8	43.60	43.85	-8	190	-4.20%
2022/08/09	0	0.00	2	42.00	42.20	-2	188	-1.06%
2022/08/04	0	0.00	15	41.50	41.95	-15	190	-7.89%
2022/07/25	10	43.50	0	0.00	43.40	10	219	4.55%
2022/07/22	10	44.28	0	0.00	44.05	10	220	4.53%
2022/07/21	0	0.00	5	44.80	44.70	-5	222	-2.25%
2022/07/20	10	43.45	0	0.00	43.00	10	218	4.58%
2022/07/18	0	0.00	5	43.40	44.35	-5	212	-2.35%
2022/07/14	0	0.00	7	40.95	40.95	-7	210	-3.32%
2022/07/11	0	0.00	7	41.10	41.35	-7	213	-3.28%
2022/07/08	21	41.11	0	0.00	41.70	21	207	10.12%
2022/06/24	10	51.80	0	0.00	51.80	10	179	5.59%
2022/04/20	0	0.00	10	54.50	54.40	-10	196	-5.09%
2022/04/15	10	53.90	0	0.00	53.90	10	203	4.93%
2022/01/19	0	0.00	5	62.30	61.90	-5	463	-1.08%
2022/01/05	1	65.30	0	0.00	65.30	1	475	0.21%
2022/01/04	0	0.00	1	67.50	66.90	-1	467	-0.21%
2021/12/29	1	64.30	0	0.00	64.80	1	437	0.23%
2021/12/16	0	0.00	1	64.60	64.30	-1	470	-0.21%
2021/12/02	10	68.00	10	66.30	66.30	0	496	0.00%
2021/12/01	0	0.00	10	67.30	67.60	-10	492	-2.03%
2021/11/23	10	68.40	0	0.00	68.40	10	425	2.35%
2021/11/19	1	67.10	0	0.00	66.30	1	409	0.24%
2021/11/17	0	0.00	10	66.00	67.10	-10	406	-2.46%
2021/11/11	0	0.00	1	64.10	65.00	-1	422	-0.24%
2021/11/10	10	64.70	0	0.00	64.50	10	428	2.34%
2021/11/08	0	0.00	7	63.30	63.10	-7	435	-1.61%
2021/11/05	6	63.88	0	0.00	63.80	6	444	1.35%
2021/11/04	2	64.70	0	0.00	64.30	2	454	0.44%
2021/11/03	16	64.38	16	64.42	64.40	0	460	0.00%
2021/11/02	0	0.00	6	62.90	62.70	-6	454	-1.32%
2021/11/01	6	63.85	0	0.00	64.30	6	455	1.32%
2021/10/28	7	64.00	7	64.13	63.80	0	456	0.00%
2021/10/26	0	0.00	6	62.67	62.30	-6	463	-1.30%
2021/10/22	6	62.62	0	0.00	62.40	6	509	1.18%
2021/10/21	0	0.00	20	61.95	64.10	-20	541	-3.69%
2021/10/20	0	0.00	3	61.00	61.30	-3	555	-0.54%
2021/10/18	10	60.00	0	0.00	60.10	10	618	1.62%
2021/10/15	13	59.87	0	0.00	61.00	13	628	2.07%
2021/10/12	0	0.00	3	59.00	59.90	-3	681	-0.44%
2021/10/07	0	0.00	9	59.66	60.80	-9	867	-1.04%
2021/10/06	0	0.00	3	59.30	58.90	-3	904	-0.33%
2021/10/01	0	0.00	1	61.00	60.90	-1	988	-0.10%
2021/09/15	0	0.00	3	63.50	63.50	-3	1,382	-0.22%
2021/09/09	0	0.00	5	63.20	63.40	-5	1,442	-0.35%
2021/09/08	0	0.00	5	63.00	63.00	-5	1,510	-0.33%
2021/09/07	0	0.00	9	63.43	64.10	-9	1,523	-0.59%
2021/09/06	9	64.83	0	0.00	63.60	9	1,566	0.57%
2021/08/26	5	63.70	1	63.70	63.50	4	1,588	0.25%
2021/08/20	0	0.00	1	61.30	60.80	-1	1,670	-0.06%
2021/08/19	1	62.00	0	0.00	61.00	1	1,671	0.06%
2021/08/18	2	62.55	0	0.00	64.80	2	1,666	0.12%
2021/08/11	0	0.00	16	65.66	65.30	-16	1,726	-0.93%
2021/08/10	5	66.30	0	0.00	66.20	5	1,747	0.29%
2021/08/09	3	68.87	0	0.00	68.00	3	1,774	0.17%
2021/08/05	0	0.00	2	69.20	69.10	-2	1,818	-0.11%
2021/08/02	0	0.00	10	68.30	69.00	-10	1,892	-0.53%
2021/07/30	0	0.00	1	68.30	68.30	-1	1,924	-0.05%
2021/07/29	0	0.00	2	69.00	69.60	-2	1,929	-0.10%
2021/07/28	3	71.60	2	71.50	71.20	1	1,935	0.05%
2021/07/27	11	74.98	0	0.00	73.60	11	1,927	0.57%
2021/07/26	9	74.84	0	0.00	74.90	9	1,909	0.47%
2021/07/23	5	74.40	0	0.00	73.50	5	1,896	0.26%
2021/07/22	0	0.00	1	73.70	73.70	-1	1,903	-0.05%
2021/07/21	10	73.00	0	0.00	72.40	10	1,867	0.54%
2021/07/20	0	0.00	6	72.90	72.20	-6	1,862	-0.32%
2021/07/15	5	76.60	6	75.80	75.40	-1	1,857	-0.05%
2021/07/14	0	0.00	6	72.95	74.10	-6	1,715	-0.35%
2021/07/12	20	73.25	40	73.55	73.10	-20	1,666	-1.20%
2021/07/09	21	72.90	10	72.40	72.40	11	1,627	0.68%
2021/07/08	0	0.00	11	71.60	71.60	-11	1,621	-0.68%
2021/07/07	22	72.78	10	71.90	71.90	12	1,627	0.74%
2021/07/06	23	72.15	22	72.10	72.10	1	1,603	0.06%
2021/07/05	5	71.00	0	0.00	71.00	5	1,586	0.32%
2021/07/02	5	69.72	0	0.00	70.40	5	1,610	0.31%
2021/07/01	12	72.82	21	71.00	70.80	-9	1,604	-0.56%
2021/06/30	31	71.44	34	73.83	74.90	-3	1,543	-0.19%
2021/06/29	34	72.51	13	71.08	70.50	21	1,454	1.44%
2021/06/25	1	68.50	0	0.00	68.20	1	1,358	0.07%
2021/06/18	3	70.00	0	0.00	69.50	3	1,350	0.22%
2021/06/16	4	70.50	16	69.85	70.30	-12	1,277	-0.94%
2021/06/15	10	70.80	4	70.80	71.00	6	1,296	0.46%
2021/06/10	1	68.80	0	0.00	68.60	1	1,288	0.08%
2021/06/07	3	67.57	0	0.00	67.20	3	1,351	0.22%
2021/06/04	2	68.75	0	0.00	68.60	2	1,361	0.15%
2021/06/03	1	69.50	0	0.00	69.40	1	1,382	0.07%
2021/06/02	1	70.50	0	0.00	69.00	1	1,405	0.07%
2021/05/28	3	69.33	1	69.00	69.00	2	1,384	0.14%
2021/05/17	0	0.00	20	60.20	59.20	-20	1,708	-1.17%
2021/05/07	2	73.60	0	0.00	74.60	2	1,630	0.12%
2021/04/28	13	77.84	11	78.24	78.30	2	1,766	0.11%
2021/04/27	8	76.88	7	77.20	77.00	1	1,831	0.05%
2021/04/20	0	0.00	1	79.10	78.90	-1	2,313	-0.04%
2021/04/19	7	78.31	7	78.00	78.00	0	2,368	0.00%
2021/04/15	1	77.70	0	0.00	77.80	1	2,620	0.04%
2021/04/13	20	80.05	25	78.98	78.90	-5	2,862	-0.17%
2021/04/12	10	82.30	10	80.50	80.50	0	3,222	0.00%
2021/04/09	20	82.05	30	81.97	81.50	-10	3,307	-0.30%
2021/04/08	40	82.13	17	81.81	81.80	23	3,406	0.68%
2021/04/07	5	81.10	0	0.00	81.10	5	3,789	0.13%
2021/04/06	0	0.00	1	80.90	80.70	-1	4,202	-0.02%
2021/03/31	1	80.10	0	0.00	80.10	1	4,395	0.02%
2021/03/30	9	81.40	0	0.00	80.60	9	4,721	0.19%
2021/03/22	1	80.60	0	0.00	81.00	1	4,879	0.02%
2021/03/16	5	84.40	5	83.00	83.00	0	5,157	0.00%
2021/03/12	1	82.00	2	81.80	82.00	-1	5,361	-0.02%
2021/03/11	0	0.00	1	83.00	82.50	-1	5,391	-0.02%
2021/03/10	2	80.10	0	0.00	79.80	2	5,365	0.04%
2021/03/08	0	0.00	8	81.18	80.50	-8	5,431	-0.15%
2021/03/02	3	85.83	0	0.00	84.50	3	5,622	0.05%
2021/02/26	0	0.00	8	85.06	85.00	-8	5,899	-0.14%
2021/02/25	0	0.00	10	87.60	86.10	-10	6,100	-0.16%
2021/02/24	0	0.00	9	86.39	85.90	-9	6,128	-0.15%
2021/02/23	61	88.03	56	88.61	87.80	5	6,256	0.08%
2021/02/22	1	86.50	4	88.73	86.40	-3	6,191	-0.05%
2021/02/19	1	85.90	2	85.30	85.60	-1	6,114	-0.02%
2021/02/18	1	84.20	1.3	83.52	84.40	-0.3	6,101	0.00%
2021/02/17	1	82.20	1	84.20	83.80	0	6,089	0.00%
2021/02/05	0	0.00	6	79.45	78.60	-6	6,043	-0.10%
2021/02/04	0	0.00	4	79.00	78.80	-4	6,118	-0.07%
2021/02/03	2	79.90	0	0.00	78.70	2	6,190	0.03%
2021/02/02	1	78.80	1	79.10	78.80	0	6,258	0.00%
2021/01/29	0	0.00	3	78.93	78.20	-3	6,289	-0.05%
2021/01/26	5	84.70	6	84.00	81.70	-1	6,578	-0.02%
2021/01/25	8	84.86	0	0.00	84.00	8	6,552	0.12%
2021/01/22	0	0.00	1	82.00	81.60	-1	6,488	-0.02%
2021/01/21	2	82.00	5	80.28	81.50	-3	6,478	-0.05%
2021/01/20	1	83.00	2	84.45	81.70	-1	6,446	-0.02%
2021/01/19	22	87.54	21	86.21	86.10	1	6,371	0.02%
2021/01/18	0	0.00	1	86.30	86.20	-1	6,341	-0.02%
2021/01/15	31	90.32	20	87.10	87.10	11	6,311	0.17%
2021/01/14	22	88.88	16	89.22	90.00	6	6,167	0.10%
2021/01/13	46	86.45	48	87.22	87.00	-2	6,012	-0.03%
2021/01/12	1	83.80	7	84.00	85.00	-6	5,923	-0.10%
2021/01/11	10	89.00	30	87.00	87.00	-20	5,910	-0.34%
2021/01/08	6	88.28	4	88.40	88.20	2	5,906	0.03%
2021/01/07	24	86.60	14	86.57	86.20	10	5,750	0.17%
2021/01/06	5	84.74	18	85.93	85.20	-13	5,673	-0.23%
2021/01/05	13	88.96	11	88.74	89.40	2	5,501	0.04%
2021/01/04	1	85.60	11	84.79	84.00	-10	5,132	-0.19%
2020/12/31	5	87.20	6	86.85	86.00	-1	5,046	-0.02%
2020/12/30	59	90.71	12	88.20	88.10	47	4,932	0.95%
2020/12/29	13	87.16	44	88.63	90.20	-31	4,520	-0.69%
2020/12/28	15	80.93	12	81.23	82.00	3	4,111	0.07%
2020/12/25	7	81.97	8	81.08	81.00	-1	4,073	-0.02%
2020/12/24	23	79.41	16	80.07	80.90	7	4,008	0.17%
2020/12/17	20	78.10	20	77.10	77.10	0	3,636	0.00%
2020/12/16	1	77.40	1	77.50	77.70	0	3,603	0.00%
2020/12/15	1	77.20	16	76.51	76.00	-15	3,575	-0.42%
2020/12/11	1	78.80	11	76.49	76.40	-10	3,480	-0.29%
2020/12/10	92	79.22	97	78.34	77.70	-5	3,431	-0.15%
2020/12/09	67	78.59	59	79.15	79.30	8	3,345	0.24%
2020/12/07	30	77.77	35	75.50	75.50	-5	3,138	-0.16%
2020/12/04	0	0.00	5	76.50	76.40	-5	3,107	-0.16%
2020/12/03	1	77.70	1	77.30	76.30	0	3,111	0.00%
2020/12/02	0	0.00	7	76.21	76.10	-7	3,062	-0.23%
2020/12/01	3	77.83	11	77.72	77.60	-8	3,039	-0.26%
2020/11/30	26	77.30	0	0.00	76.50	26	2,949	0.88%
2020/11/27	5	76.92	5	77.40	77.20	0	2,897	0.00%
2020/11/26	4	77.25	7	77.06	77.10	-3	2,860	-0.10%
2020/11/25	39	78.80	5	79.62	77.50	34	2,816	1.21%
2020/11/24	16	75.39	36	75.59	76.50	-20	2,548	-0.78%
2020/11/23	2	73.00	1	73.20	73.50	1	2,380	0.04%
2020/11/20	2	73.80	11	73.00	72.80	-9	2,343	-0.38%
2020/11/19	2	71.20	0	0.00	71.20	2	2,203	0.09%
2020/11/18	3	70.10	0	0.00	70.20	3	2,194	0.14%
2020/11/17	0	0.00	1	70.70	69.30	-1	2,200	-0.05%
2020/11/16	10	70.69	3	70.70	69.90	7	2,271	0.31%
2020/11/13	20	70.55	20	70.00	70.00	0	2,300	0.00%
2020/11/12	1	71.50	4	71.20	70.60	-3	2,294	-0.13%
2020/11/11	18	72.46	15	72.13	72.50	3	2,244	0.13%
2020/11/10	2	71.00	0	0.00	71.00	2	2,192	0.09%
2020/11/09	30	71.43	20	70.60	70.60	10	2,161	0.46%
2020/11/06	1	71.30	0	0.00	70.50	1	2,155	0.05%
2020/11/04	2	72.15	6	71.48	71.00	-4	2,163	-0.18%
2020/11/03	7	71.79	4	71.53	71.60	3	2,127	0.14%
2020/11/02	1	67.50	0	0.00	67.70	1	1,955	0.05%
2020/10/30	0	0.00	1	68.80	67.50	-1	2,045	-0.05%
2020/10/29	1	66.90	0	0.00	67.40	1	2,044	0.05%
2020/10/28	1	70.10	10	69.70	68.20	-9	2,072	-0.43%
2020/10/27	1	69.50	0	0.00	69.50	1	2,105	0.05%
2020/10/26	10	70.60	0	0.00	70.10	10	2,131	0.47%
2020/10/19	14	70.34	17	70.15	70.10	-3	2,451	-0.12%
2020/10/16	0	0.00	1	69.20	68.50	-1	2,551	-0.04%
2020/10/14	10	69.00	10	68.64	68.70	0	2,562	0.00%
2020/10/13	0	0.00	2	69.00	68.40	-2	2,615	-0.08%
2020/10/12	2	68.10	0	0.00	67.50	2	2,640	0.08%
2020/10/07	1	68.20	2	69.00	68.20	-1	2,751	-0.04%
2020/10/06	2	68.20	2	69.00	68.20	0	2,833	0.00%
2020/10/05	0	0.00	2	67.50	67.90	-2	3,057	-0.07%
2020/09/30	1	66.30	1	66.60	67.00	0	3,089	0.00%
2020/09/29	9	67.19	7	66.89	66.30	2	3,128	0.06%
2020/09/25	2	63.50	0	0.00	63.20	2	3,296	0.06%
2020/09/21	4	70.18	13	69.88	69.30	-9	3,507	-0.26%
2020/09/18	0	0.00	30	70.62	70.50	-30	3,540	-0.85%
2020/09/16	0	0.00	12	70.83	70.10	-12	3,660	-0.33%
2020/09/15	11	70.81	10	71.00	70.50	1	3,696	0.03%
2020/09/14	15	69.87	3	71.90	72.00	12	3,782	0.32%
2020/09/10	1	67.90	1	67.90	67.90	0	3,822	0.00%
2020/09/08	10	69.83	0	0.00	69.00	10	3,944	0.25%
2020/09/04	5	68.50	0	0.00	68.90	5	4,108	0.12%
2020/09/03	0	0.00	1	70.00	69.70	-1	4,187	-0.02%
2020/08/31	1	70.50	1	69.90	69.40	0	4,585	0.00%
2020/08/27	2	69.95	0	0.00	70.20	2	5,114	0.04%
2020/08/20	6	69.27	1	66.60	66.00	5	6,227	0.08%
2020/08/19	8	72.31	4	72.73	72.00	4	6,223	0.06%
2020/08/18	1	75.20	1	75.90	75.20	0	6,286	0.00%
2020/08/17	0	0.00	2	75.90	75.60	-2	6,388	-0.03%
2020/08/13	0	0.00	1	75.60	74.40	-1	6,579	-0.02%
2020/08/12	1	73.80	0	0.00	74.20	1	6,652	0.02%
2020/08/11	2	73.25	6	74.10	73.30	-4	6,804	-0.06%
2020/08/10	3	74.80	0	0.00	74.00	3	7,125	0.04%
2020/08/06	2	76.50	0	0.00	75.90	2	7,778	0.03%
2020/08/05	3	77.17	3	76.73	76.70	0	7,871	0.00%
2020/08/04	6	73.60	22	73.65	73.60	-16	7,894	-0.20%
2020/08/03	7	74.37	4	74.15	73.90	3	7,996	0.04%
2020/07/31	20	73.15	1	73.90	73.00	19	8,047	0.24%
2020/07/30	1	71.80	0	0.00	72.00	1	8,143	0.01%
2020/07/29	7	71.26	2	72.00	71.20	5	8,500	0.06%
2020/07/28	3	76.37	2	73.65	72.60	1	8,570	0.01%
2020/07/27	3	77.70	2	79.00	78.00	1	9,219	0.01%
2020/07/24	11	80.16	11	79.33	77.50	0	9,298	0.00%
2020/07/23	1	81.20	15	79.95	79.10	-14	9,437	-0.15%
2020/07/22	0	0.00	6	80.05	81.00	-6	9,601	-0.06%
2020/07/21	3	78.07	3	78.23	78.00	0	9,597	0.00%
2020/07/20	4	74.25	3	76.43	77.00	1	9,780	0.01%
2020/07/17	7	75.54	0	0.00	74.50	7	9,995	0.07%
2020/07/16	6	76.38	0	0.00	76.40	6	10,123	0.06%
2020/07/15	10	77.95	0	0.00	76.30	10	10,365	0.10%
2020/07/14	10	79.20	10	78.90	77.90	0	10,695	0.00%
2020/07/13	1	79.00	14	78.96	78.30	-13	10,999	-0.12%
2020/07/10	25	79.97	11	80.52	78.90	14	11,486	0.12%
2020/07/09	6	79.57	4	80.03	79.50	2	11,559	0.02%
2020/07/08	5	79.94	0	0.00	79.30	5	11,739	0.04%
2020/07/07	1	80.80	4	80.48	79.10	-3	12,027	-0.02%
2020/07/06	0	0.00	5	78.66	79.70	-5	12,168	-0.04%
2020/07/03	2	77.10	1	76.50	76.50	1	12,268	0.01%
2020/07/02	1	76.00	2	76.50	76.30	-1	12,340	-0.01%
2020/06/30	3	75.97	4	75.85	76.20	-1	12,353	-0.01%
2020/06/29	3	77.67	0	0.00	77.90	3	12,294	0.02%
2020/06/24	0	0.00	2	79.10	79.00	-2	12,309	-0.02%
2020/06/23	1	79.80	4	79.83	79.90	-3	12,360	-0.02%
2020/06/22	2	79.20	0.5	78.30	78.60	1.5	12,349	0.01%
2020/06/19	4	80.13	3	81.17	79.00	1	12,419	0.01%
2020/06/18	2	79.00	0	0.00	79.50	2	12,402	0.02%
2020/06/17	2	79.80	1	79.60	79.00	1	12,432	0.01%
2020/06/16	0	0.00	4	79.70	79.50	-4	12,560	-0.03%
2020/06/15	10	79.29	9	79.89	77.80	1	12,619	0.01%
2020/06/12	14	76.53	11	78.50	79.30	3	12,718	0.02%
2020/06/11	10	79.00	1	78.30	78.20	9	12,825	0.07%
2020/06/10	5	81.68	4	81.53	81.40	1	12,933	0.01%
2020/06/09	34	82.36	24	82.03	81.30	10	13,022	0.08%
2020/06/08	8	82.30	1	83.30	81.10	7	13,070	0.05%
2020/06/05	4	84.13	9	83.03	83.20	-5	13,096	-0.04%
2020/06/04	29	84.46	28	85.30	84.30	1	13,147	0.01%
2020/06/03	4	82.53	5	83.14	82.20	-1	12,919	-0.01%
2020/06/02	18	82.78	12	84.13	81.00	6	12,796	0.05%
2020/06/01	12	84.29	63	82.87	85.80	-51	12,510	-0.41%
2020/05/29	0	0.00	2	78.45	78.10	-2	12,048	-0.02%
2020/05/28	0	0.00	51	78.00	77.40	-51	12,165	-0.42%
2020/05/27	50	78.21	4	77.83	77.40	46	12,369	0.37%
2020/05/26	1	78.20	5	77.92	76.00	-4	12,467	-0.03%
2020/05/25	3	75.80	0	0.00	77.20	3	12,610	0.02%
2020/05/22	15	76.45	3	76.27	75.90	12	12,895	0.09%
2020/05/21	6	78.45	2	78.95	78.30	4	12,940	0.03%
2020/05/20	8	79.74	8	79.21	78.10	0	13,072	0.00%
2020/05/19	1	78.60	51	78.05	77.90	-50	13,057	-0.38%
2020/05/18	57	79.96	7	78.11	77.60	50	13,131	0.38%
2020/05/15	19	81.72	25	81.48	81.40	-6	13,298	-0.05%
2020/05/14	69	79.57	75	80.43	79.30	-6	13,215	-0.05%
2020/05/13	3	76.17	12	76.55	76.70	-9	13,008	-0.07%
2020/05/12	19	77.67	5	77.68	77.30	14	13,038	0.11%
2020/05/11	2	78.35	0	0.00	76.50	2	13,107	0.02%
2020/05/08	5	78.44	1	79.60	78.90	4	13,401	0.03%
2020/05/07	2	79.25	5	79.74	80.00	-3	13,601	-0.02%
2020/05/06	5	80.36	53	79.71	79.50	-48	13,764	-0.35%
2020/05/05	14	81.80	26	82.25	80.10	-12	14,011	-0.09%
2020/05/04	5	78.86	19	79.11	79.10	-14	14,227	-0.10%
2020/04/30	84	82.26	55	83.52	80.50	29	14,456	0.20%
2020/04/29	51	77.44	6	78.12	79.00	45	13,885	0.32%
2020/04/28	9	77.44	43	78.28	77.70	-34	13,932	-0.24%
2020/04/27	23	78.72	22	78.72	78.20	1	13,895	0.01%
2020/04/24	4	77.55	2	78.10	77.40	2	13,810	0.01%
2020/04/23	19	78.07	72	77.83	77.30	-53	13,978	-0.38%
2020/04/22	60	77.40	30	78.07	78.90	30	14,162	0.21%
2020/04/21	136	77.27	129	76.95	76.00	7	14,053	0.05%	大買/大賣/
2020/04/20	44	77.97	21	78.66	78.40	23	14,224	0.16%
2020/04/17	35	77.64	71	77.43	77.30	-36	14,094	-0.26%
2020/04/16	37	77.32	28.8	77.37	78.50	8.3	13,972	0.06%
2020/04/15	36	75.69	30	76.45	75.70	6	13,892	0.04%
2020/04/14	70	72.03	8	71.80	73.50	62	13,670	0.45%
2020/04/13	12	70.18	65	69.16	69.00	-53	13,684	-0.39%
2020/04/10	42	71.06	22	71.15	71.10	20	14,070	0.14%
2020/04/09	66	67.92	67	67.30	66.30	-1	14,084	-0.01%
2020/04/08	15	63.20	22	63.48	65.60	-7	13,887	-0.05%
2020/04/07	12	58.48	17	57.90	59.70	-5	13,792	-0.04%
2020/04/06	2	53.70	4	54.03	54.30	-2	13,970	-0.01%
2020/04/01	1	52.20	1	53.00	52.50	0	13,987	0.00%
2020/03/31	1	52.30	0	0.00	51.60	1	14,059	0.01%
2020/03/30	0	0.00	1	50.30	52.60	-1	14,123	-0.01%
2020/03/26	30	53.90	0	0.00	54.20	30	14,259	0.21%
2020/03/25	24	54.03	10	53.64	53.60	14	14,437	0.10%
2020/03/24	3	50.60	7	50.54	50.90	-4	14,340	-0.03%
2020/03/23	2	47.50	2	47.10	47.00	0	14,269	0.00%
2020/03/20	6	50.60	11	49.65	50.20	-5	14,213	-0.04%
2020/03/19	3	46.72	0	0.00	46.35	3	14,042	0.02%
2020/03/18	4	54.55	4	51.73	51.50	0	13,945	0.00%
2020/03/17	8	54.19	11	54.55	54.20	-3	13,825	-0.02%
2020/03/16	3.3	59.96	0	0.00	53.50	3.3	13,703	0.02%
2020/03/13	2	58.05	10	57.99	58.40	-8	13,525	-0.06%
2020/03/12	10	63.90	12	66.30	63.00	-2	13,417	-0.01%
2020/03/11	24	70.56	11	69.54	68.80	13	13,442	0.10%
2020/03/10	18	69.62	58	69.61	71.30	-40	13,725	-0.29%
2020/03/09	2	70.60	3	70.87	68.50	-1	13,792	-0.01%
2020/03/06	3	74.47	1	75.20	74.30	2	13,699	0.01%
2020/03/05	14	76.16	5	76.14	75.80	9	13,640	0.07%
2020/03/04	3	74.77	0	0.00	75.00	3	13,544	0.02%
2020/03/03	42	77.71	16	77.82	76.50	26	13,423	0.19%
2020/03/02	21	74.93	50	75.05	76.60	-29	13,252	-0.22%
2020/02/27	30	73.91	16	74.14	72.40	14	12,995	0.11%
2020/02/26	35	77.41	15	77.97	76.80	20	12,770	0.16%
2020/02/25	39	80.83	19	80.93	79.50	20	12,541	0.16%
2020/02/24	21	78.96	23	80.43	80.70	-2	12,141	-0.02%
2020/02/21	21	79.23	10	79.00	78.40	11	11,982	0.09%
2020/02/20	6	78.57	16	78.96	78.00	-10	11,771	-0.08%
2020/02/19	8	77.91	13	77.73	78.90	-5	11,627	-0.04%
2020/02/18	24	78.74	45	78.87	77.70	-21	11,434	-0.18%
2020/02/17	31	78.26	23	78.19	77.60	8	11,102	0.07%
2020/02/14	61	76.31	46	76.46	77.90	15	10,866	0.14%
2020/02/13	26	74.55	13	75.12	73.80	13	10,476	0.12%
2020/02/12	15	75.12	6	75.72	75.40	9	10,345	0.09%
2020/02/11	14	76.50	39	76.31	75.40	-25	10,135	-0.25%
2020/02/10	24	75.50	17.8	75.42	75.50	6.3	9,728	0.06%
2020/02/07	9	75.64	26	75.46	74.30	-17	9,426	-0.18%
2020/02/06	40	75.55	39	75.02	76.20	1	9,181	0.01%
2020/02/05	40	73.53	27	73.66	72.40	13	8,795	0.15%
2020/02/04	6	67.73	9	69.30	71.20	-3	8,214	-0.04%
2020/02/03	12	61.18	38	61.71	64.80	-26	7,846	-0.33%
2020/01/31	37	63.97	9	63.54	63.30	28	7,660	0.37%
2020/01/30	11	63.07	3	62.57	61.70	8	7,472	0.11%
2020/01/20	24	68.80	10	68.68	68.50	14	7,303	0.19%
2020/01/17	27	68.43	13.8	68.85	68.40	13.3	7,163	0.18%
2020/01/16	36	66.09	46	67.10	67.40	-10	6,857	-0.15%
2020/01/15	9	63.78	5	63.64	63.50	4	6,441	0.06%
2020/01/14	47	63.81	48	63.90	64.90	-1	6,289	-0.02%
2020/01/13	13	61.15	13	59.70	60.50	0	5,946	0.00%
2020/01/10	20	62.13	22	62.25	61.00	-2	5,829	-0.03%
2020/01/09	10	61.38	10	61.64	62.90	0	5,595	0.00%
2020/01/08	39	59.69	36	57.91	59.90	3	5,344	0.06%
2020/01/07	20	58.94	4	59.53	57.80	16	5,034	0.32%
2020/01/06	36	60.98	45	62.87	64.00	-9	4,747	-0.19%
2020/01/03	4	57.73	5	58.50	58.80	-1	4,167	-0.02%
2020/01/02	0	0.00	6	52.75	53.50	-6	3,924	-0.15%
2019/12/31	5	53.18	3	53.30	53.00	2	3,923	0.05%
2019/12/30	13	52.91	35	52.12	54.00	-22	3,815	-0.58%
2019/12/27	1	49.90	22	50.15	50.30	-21	3,539	-0.59%
2019/12/26	2	51.55	2	50.90	49.35	0	3,494	0.00%
2019/12/25	0	0.00	11	50.70	50.40	-11	3,392	-0.32%
2019/12/24	29	49.88	74	50.01	49.70	-45	3,290	-1.37%
2019/12/23	0	0.00	1	47.65	48.10	-1	3,090	-0.03%
2019/12/20	5	49.32	10	49.70	48.55	-5	3,215	-0.16%
2019/12/17	5	46.10	0	0.00	46.15	5	2,999	0.17%
2019/12/13	20	47.60	22	45.81	45.80	-2	3,048	-0.07%
2019/12/12	15	47.20	2	47.18	47.15	13	3,075	0.42%
2019/12/11	10	48.55	14	48.44	48.40	-4	3,198	-0.13%
2019/12/10	18	48.01	1	48.10	48.00	17	3,201	0.53%
2019/12/09	2	48.25	5	48.64	48.90	-3	3,301	-0.09%
2019/12/06	14	49.18	24	49.51	48.75	-10	3,717	-0.27%
2019/12/05	2	49.48	3	49.40	47.80	-1	3,849	-0.03%
2019/12/04	6	47.83	12	48.12	49.60	-6	3,425	-0.18%
2019/11/29	1	42.60	2	42.55	42.00	-1	3,116	-0.03%
2019/11/28	1	42.40	0	0.00	42.40	1	3,121	0.03%
2019/11/26	1	42.30	0	0.00	41.55	1	3,128	0.03%
2019/11/25	0	0.00	1	41.25	41.05	-1	3,126	-0.03%
2019/11/22	1	41.35	0	0.00	41.25	1	3,154	0.03%
2019/11/20	0	0.00	2	41.45	41.45	-2	3,187	-0.06%
2019/11/19	2	41.80	1	41.80	41.15	1	3,207	0.03%
2019/11/18	0	0.00	5	41.20	41.45	-5	3,216	-0.16%
2019/11/11	6	38.09	1	38.20	37.80	5	3,420	0.15%
2019/10/31	1	40.70	0	0.00	40.50	1	3,583	0.03%
2019/10/28	0	0.00	1	43.05	42.70	-1	3,632	-0.03%
2019/10/23	11	43.43	1	43.20	43.20	10	3,684	0.27%
2019/10/22	1	43.65	1	44.00	44.00	0	3,686	0.00%
2019/10/21	1	45.00	0	0.00	44.15	1	3,682	0.03%
2019/10/17	0.5	43.10	0	0.00	43.10	0.5	3,630	0.01%
2019/10/16	35.3	43.79	0	0.00	42.75	35.3	3,601	0.98%
2019/10/14	15	46.62	1	46.70	45.00	14	3,521	0.40%
2019/10/09	3.3	46.76	0	0.00	46.70	3.3	3,502	0.09%
2019/10/08	22	47.85	0.5	46.90	46.90	21.5	3,512	0.61%
2019/10/07	1	47.80	24.5	48.53	48.80	-23.5	3,397	-0.69%
2019/09/24	10	36.50	0	0.00	36.20	10	3,331	0.30%
2019/09/19	0	0.00	1	37.90	37.85	-1	3,275	-0.03%
2019/09/18	1	39.05	1	38.45	38.25	0	3,253	0.00%
2019/09/17	1	38.50	4	39.98	38.90	-3	3,216	-0.09%
2019/09/16	2	38.20	2	37.90	38.10	0	3,047	0.00%
2019/09/12	2	38.00	0	0.00	37.70	2	3,072	0.07%
2019/09/11	2	37.50	10	37.60	37.50	-8	3,055	-0.26%
2019/09/09	0	0.00	10	38.10	37.75	-10	3,030	-0.33%
2019/09/06	1	38.45	3	37.48	37.45	-2	2,982	-0.07%
2019/09/05	3	38.88	5	39.00	38.15	-2	2,919	-0.07%
2019/09/04	2	37.80	1	37.15	37.85	1	2,752	0.04%
2019/09/03	1	37.40	1	37.50	37.45	0	2,680	0.00%
2019/09/02	10	37.82	26	38.10	38.55	-16	2,557	-0.63%
2019/08/30	12	35.72	8	35.95	36.15	4	2,079	0.19%
2019/08/29	0	0.00	3	32.60	32.90	-3	1,746	-0.17%
2019/08/28	1	33.20	1	33.10	33.10	0	1,739	0.00%
2019/08/27	3	32.83	0	0.00	32.60	3	1,718	0.17%
2019/08/23	0	0.00	13	33.75	33.95	-13	1,694	-0.77%
2019/08/21	13	33.60	0	0.00	33.50	13	1,667	0.78%
2019/08/20	0	0.00	1	33.55	33.00	-1	1,641	-0.06%
2019/08/19	1	33.00	0	0.00	33.35	1	1,624	0.06%
2019/08/15	0	0.00	4	31.98	32.00	-4	1,596	-0.25%
2019/08/14	2	33.60	0	0.00	32.70	2	1,595	0.13%
2019/08/13	4	32.80	0	0.00	33.05	4	1,572	0.25%
2019/08/12	2	33.15	0	0.00	33.15	2	1,571	0.13%
2019/08/08	1	32.90	1	32.60	33.05	0	1,547	0.00%
2019/08/07	5	33.85	7	33.16	32.20	-2	1,527	-0.13%
2019/08/06	7	33.25	0	0.00	33.40	7	1,501	0.47%
2019/08/05	2	35.28	2	35.33	34.40	0	1,472	0.00%
2019/08/02	5	38.07	6	37.03	37.00	-1	1,408	-0.07%
2019/07/31	2	40.95	4	40.19	40.20	-2	1,367	-0.15%
2019/07/30	6	41.43	2	41.25	40.85	4	1,333	0.30%
2019/07/29	1	40.50	1	40.70	40.50	0	1,249	0.00%
2019/07/26	0	0.00	2	40.40	40.40	-2	1,245	-0.16%
2019/07/25	8	40.40	0	0.00	40.50	8	1,240	0.64%
2019/07/24	10	41.00	0	0.00	40.95	10	1,230	0.81%
2019/07/23	0	0.00	1	40.90	40.50	-1	1,240	-0.08%
2019/07/22	5	39.95	0	0.00	39.95	5	1,221	0.41%
2019/07/19	7	40.85	0	0.00	40.60	7	1,230	0.57%
2019/07/18	0	0.00	1	41.40	41.25	-1	1,226	-0.08%
2019/07/17	11	43.04	0	0.00	42.65	11	1,250	0.88%
2019/07/15	0	0.00	1	43.95	44.40	-1	1,251	-0.08%
2019/07/11	1	45.55	5	45.20	44.85	-4	1,397	-0.29%
2019/07/09	0	0.00	10	44.90	44.80	-10	1,436	-0.70%
2019/07/05	1	47.20	3	46.77	46.60	-2	1,538	-0.13%
2019/07/04	17	47.65	2	47.58	47.25	15	1,570	0.96%
2019/07/01	1	46.50	0	0.00	46.20	1	1,683	0.06%
2019/06/28	0	0.00	1	45.25	45.40	-1	1,686	-0.06%
2019/06/21	0	0.00	1	48.00	48.50	-1	1,964	-0.05%
2019/06/20	4	48.58	1	48.20	48.20	3	2,020	0.15%
2019/06/19	0	0.00	1	45.70	46.50	-1	2,221	-0.05%
2019/06/18	2	47.10	1	45.80	45.25	1	2,231	0.04%
2019/06/17	0	0.00	1	45.80	46.05	-1	2,245	-0.04%
2019/06/12	5	45.20	0	0.00	45.15	5	2,375	0.21%
2019/06/11	1	44.85	4	45.13	45.50	-3	2,387	-0.13%
2019/06/10	1	44.20	2	44.50	44.70	-1	2,389	-0.04%
2019/06/06	2	42.80	1	43.55	42.55	1	2,403	0.04%
2019/06/05	2	44.50	2	44.85	44.05	0	2,420	0.00%
2019/06/04	2	45.10	0	0.00	44.00	2	2,437	0.08%
2019/05/29	1	44.40	0	0.00	44.20	1	2,552	0.04%
2019/05/27	0	0.00	1	43.80	43.30	-1	2,669	-0.04%
2019/05/22	1	46.60	0	0.00	45.70	1	2,786	0.04%
2019/05/21	1	45.95	1	46.25	46.30	0	2,848	0.00%
2019/05/20	0	0.00	3	45.65	45.40	-3	2,891	-0.10%
2019/05/17	1	46.00	0	0.00	45.60	1	3,023	0.03%
2019/05/15	1	47.25	1	47.60	47.60	0	3,190	0.00%
2019/05/14	1	45.40	0	0.00	46.70	1	3,393	0.03%
2019/05/13	1	45.00	0	0.00	44.75	1	3,457	0.03%
2019/05/10	5	47.60	0	0.00	47.80	5	3,440	0.15%
2019/05/08	0	0.00	10	49.50	49.45	-10	3,424	-0.29%
2019/05/07	10	50.90	0	0.00	50.50	10	3,447	0.29%
2019/05/06	0	0.00	1	50.30	50.50	-1	3,485	-0.03%
2019/05/03	0	0.00	10	52.10	51.90	-10	3,479	-0.29%
2019/05/02	0	0.00	9	52.10	51.90	-9	3,486	-0.26%
2019/04/30	12	52.00	1	51.90	51.80	11	3,502	0.31%
2019/04/29	0	0.00	1	54.00	51.10	-1	3,520	-0.03%
2019/04/26	0	0.00	2	53.80	53.70	-2	3,502	-0.06%
2019/04/25	10	54.20	0	0.00	54.30	10	3,529	0.28%
2019/04/24	1	55.70	0	0.00	55.70	1	3,526	0.03%
2019/04/23	1	58.00	0	0.00	56.90	1	3,542	0.03%
2019/04/19	1	57.10	1	57.50	57.50	0	3,557	0.00%
2019/04/18	0	0.00	3	57.20	56.80	-3	3,591	-0.08%
2019/04/17	0	0.00	1	58.60	58.40	-1	3,683	-0.03%
2019/04/15	6	57.33	3	57.07	57.20	3	3,613	0.08%
2019/04/12	1	56.90	0	0.00	56.90	1	3,662	0.03%
2019/04/11	2	58.45	3	58.60	57.70	-1	3,678	-0.03%
2019/04/09	3	58.43	7	58.11	58.10	-4	3,600	-0.11%
2019/04/08	1	56.70	2	57.35	56.50	-1	3,523	-0.03%
2019/04/02	2	56.60	13	56.79	56.20	-11	3,538	-0.31%
2019/04/01	8	57.24	8	57.56	56.60	0	3,536	0.00%
2019/03/29	18	58.75	29	59.69	57.70	-11	3,503	-0.31%
2019/03/28	11	56.58	10	57.10	56.80	1	3,412	0.03%
2019/03/27	8	56.09	18	56.56	57.00	-10	3,443	-0.29%
2019/03/26	3	57.30	2	57.00	56.40	1	3,465	0.03%
2019/03/25	1	56.20	0	0.00	55.80	1	3,464	0.03%
2019/03/22	12	57.48	23	58.43	58.10	-11	3,431	-0.32%
2019/03/21	0	0.00	5	55.08	55.00	-5	3,247	-0.15%
2019/03/20	9	55.00	0	0.00	54.80	9	3,327	0.27%
2019/03/19	2	53.90	3	54.83	54.80	-1	3,399	-0.03%
2019/03/15	2	53.15	3	53.07	53.30	-1	3,460	-0.03%
2019/03/14	1	51.70	6	52.43	51.90	-5	3,497	-0.14%
2019/03/13	1	52.10	1	52.30	52.30	0	3,681	0.00%
2019/03/12	0	0.00	11	52.00	51.70	-11	3,773	-0.29%
2019/03/11	1	52.20	10	52.10	52.50	-9	4,041	-0.22%
2019/03/08	4	50.33	0	0.00	50.70	4	4,103	0.10%
2019/03/07	1	51.00	0	0.00	51.40	1	4,166	0.02%
2019/03/06	15	52.50	4	53.50	52.40	11	4,376	0.25%
2019/03/04	4	52.60	0	0.00	52.80	4	4,580	0.09%
2019/02/27	5	52.30	0	0.00	52.60	5	4,591	0.11%
2019/02/26	1	55.30	2	56.15	55.30	-1	4,562	-0.02%
2019/02/25	6	55.58	0	0.00	55.50	6	4,655	0.13%
2019/02/22	1	56.00	1	57.20	55.60	0	4,717	0.00%
2019/02/21	1	55.40	3	55.40	56.40	-2	4,747	-0.04%
2019/02/20	4	57.28	4	57.43	56.50	0	4,785	0.00%
2019/02/19	1	56.80	5	56.52	56.80	-4	4,923	-0.08%
2019/02/18	16	58.11	2	57.45	57.20	14	4,912	0.29%
2019/02/15	5	56.66	9	56.33	55.80	-4	4,835	-0.08%
2019/02/14	10	59.47	3	58.50	58.10	7	4,841	0.14%
2019/02/13	13	56.55	14	56.89	59.80	-1	4,812	-0.02%
2019/02/12	7	54.26	2	54.10	54.40	5	4,667	0.11%
2019/02/11	4	51.90	0	0.00	52.00	4	4,735	0.08%
2019/01/30	1	51.50	0	0.00	51.50	1	4,866	0.02%
2019/01/29	3	51.60	10	52.16	51.70	-7	4,972	-0.14%
2019/01/28	10	52.36	10	53.16	52.50	0	5,122	0.00%
2019/01/25	8	52.50	2	52.30	52.00	6	5,402	0.11%
2019/01/23	0	0.00	8	50.78	51.60	-8	5,643	-0.14%
2019/01/22	9	51.49	1	51.90	51.00	8	5,724	0.14%
2019/01/21	10	52.10	8	52.65	51.60	2	5,781	0.03%
2019/01/18	1	51.20	11	51.55	51.60	-10	5,860	-0.17%
2019/01/17	1	52.30	0	0.00	50.90	1	5,940	0.02%
2019/01/16	0	0.00	5	51.30	51.50	-5	5,994	-0.08%
2019/01/15	1	51.10	7	50.79	50.90	-6	6,061	-0.10%
2019/01/14	5	50.18	6	50.87	49.80	-1	6,085	-0.02%
2019/01/11	2	51.05	14	51.96	50.70	-12	6,151	-0.20%
2019/01/10	6	51.08	2	51.10	50.80	4	6,178	0.06%
2019/01/09	12	53.88	6	50.85	51.80	6	6,290	0.10%
2019/01/08	1	49.40	11	49.18	49.55	-10	6,309	-0.16%
2019/01/07	6	49.73	1	49.50	49.20	5	6,421	0.08%
2019/01/04	1	45.40	11	47.90	48.25	-10	6,580	-0.15%
2019/01/03	18	48.76	15	49.89	47.70	3	6,578	0.05%
2019/01/02	22	50.16	0	0.00	49.75	22	6,689	0.33%
2018/12/28	9	51.23	4	51.50	50.90	5	6,866	0.07%
2018/12/27	14	51.21	16	51.44	50.70	-2	7,028	-0.03%
2018/12/26	6	49.57	4	51.00	49.45	2	7,125	0.03%
2018/12/25	5	51.12	11	51.33	51.40	-6	7,189	-0.08%
2018/12/24	13	52.51	10	52.68	52.80	3	7,257	0.04%
2018/12/22	3	52.30	1	52.50	52.30	2	7,298	0.03%
2018/12/21	5	52.30	7	52.36	53.30	-2	7,426	-0.03%
2018/12/20	7	52.64	5	53.24	51.30	2	7,469	0.03%
2018/12/19	5	53.14	5	53.88	53.60	0	7,560	0.00%
2018/12/18	1	53.50	7	52.94	52.60	-6	7,636	-0.08%
2018/12/17	2	55.00	1	55.20	54.30	1	7,786	0.01%
2018/12/14	7	54.61	8	54.46	54.80	-1	7,959	-0.01%
2018/12/13	13	56.23	13	55.97	55.80	0	8,155	0.00%
2018/12/12	11	56.83	12	56.65	57.90	-1	8,185	-0.01%
2018/12/11	16	54.46	7	54.44	54.30	9	8,208	0.11%
2018/12/10	3	54.10	3	54.23	53.60	0	8,326	0.00%
2018/12/07	7	58.23	2	58.00	57.90	5	8,443	0.06%
2018/12/06	27	59.18	41	61.57	56.70	-14	8,542	-0.16%
2018/12/05	5	61.50	1	61.70	62.80	4	8,456	0.05%
2018/12/04	20	63.90	19	64.14	62.90	1	8,489	0.01%
2018/12/03	2	61.05	2	58.80	61.40	0	8,389	0.00%
2018/11/30	5	55.78	6	55.75	55.90	-1	8,382	-0.01%
2018/11/29	8	57.18	10	57.10	55.20	-2	8,375	-0.02%
2018/11/28	11	56.23	7	55.41	57.00	4	8,290	0.05%
2018/11/27	1	53.50	0	0.00	53.50	1	8,241	0.01%
2018/11/26	5	51.66	6	52.08	51.80	-1	8,322	-0.01%
2018/11/23	9	51.34	11	51.65	50.80	-2	8,561	-0.02%
2018/11/22	24	53.31	21	53.52	51.00	3	8,652	0.03%
2018/11/21	7	53.09	1	53.00	53.20	6	8,697	0.07%
2018/11/20	5	52.44	7	52.67	51.80	-2	8,820	-0.02%
2018/11/19	4	51.98	13	52.69	52.50	-9	8,847	-0.10%
2018/11/16	17	51.95	10	51.73	50.80	7	8,893	0.08%
2018/11/15	10	49.61	3	49.52	49.85	7	8,787	0.08%
2018/11/14	6	49.69	10	49.74	49.00	-4	8,836	-0.05%
2018/11/13	8	48.35	2	48.33	49.30	6	8,920	0.07%
2018/11/12	13	48.92	11	48.89	48.20	2	9,125	0.02%
2018/11/09	3	50.13	1	50.50	50.90	2	9,314	0.02%
2018/11/08	56	51.39	22	49.15	49.50	34	9,545	0.36%
2018/11/07	13	48.20	21	48.52	50.60	-8	9,471	-0.08%
2018/11/06	6	49.18	1	48.20	47.10	5	9,415	0.05%
2018/11/05	22	51.82	26	51.49	51.00	-4	9,376	-0.04%
2018/11/02	25	52.33	24	52.73	52.80	1	9,289	0.01%
2018/11/01	2	47.95	8	48.64	49.50	-6	9,016	-0.07%
2018/10/31	2	43.78	3	44.65	45.00	-1	8,874	-0.01%
2018/10/30	1	43.10	2	42.73	41.85	-1	8,782	-0.01%
2018/10/29	4	43.68	6	43.73	44.10	-2	8,758	-0.02%
2018/10/26	6	43.81	5	43.61	43.20	1	8,751	0.01%
2018/10/25	1	43.05	2	42.88	42.60	-1	8,670	-0.01%
2018/10/24	2	48.28	6	47.24	46.55	-4	8,806	-0.05%
2018/10/23	17	50.55	18	50.08	48.30	-1	8,802	-0.01%
2018/10/22	8	51.28	2	51.45	52.00	6	9,000	0.07%
2018/10/19	6	50.93	5	50.93	51.50	1	9,314	0.01%
2018/10/18	2	53.10	13	53.48	53.40	-11	9,326	-0.12%
2018/10/17	26	55.32	20	54.79	52.90	6	9,392	0.06%
2018/10/16	15	54.08	45	54.32	54.80	-30	9,491	-0.32%
2018/10/15	27	52.06	12	52.22	52.70	15	9,571	0.16%
2018/10/12	6	50.66	5	50.56	50.60	1	9,774	0.01%
2018/10/11	5	48.90	0	0.00	48.90	5	9,842	0.05%
2018/10/09	5	54.66	14	55.44	54.30	-9	9,977	-0.09%
2018/10/08	7	55.39	5	55.10	54.60	2	9,968	0.02%
2018/10/05	5	57.56	4	56.50	55.80	1	10,048	0.01%
2018/10/04	4	62.83	5	62.62	60.70	-1	10,168	-0.01%
2018/10/03	15	63.80	1	62.40	62.30	14	10,254	0.14%
2018/10/02	9	67.13	5	67.12	66.30	4	10,520	0.04%
2018/10/01	10	66.60	7	67.07	66.90	3	10,774	0.03%
2018/09/28	7	67.60	13	67.44	66.80	-6	11,083	-0.05%
2018/09/27	23	68.66	5	69.28	67.20	18	11,480	0.16%
2018/09/26	2	69.70	1	69.90	69.90	1	11,749	0.01%
2018/09/25	1	70.00	4	71.60	71.80	-3	11,966	-0.03%
2018/09/21	4	69.90	12	70.51	71.10	-8	12,254	-0.07%
2018/09/20	6	68.83	7	70.17	68.80	-1	12,359	-0.01%
2018/09/19	8	68.60	16	70.68	67.70	-8	12,339	-0.06%
2018/09/18	17	69.15	4	68.73	67.70	13	12,441	0.10%
2018/09/17	16	72.54	12	72.46	72.10	4	12,566	0.03%
2018/09/14	12	68.84	23	68.98	71.40	-11	12,681	-0.09%
2018/09/13	22	69.40	12	68.62	66.80	10	12,811	0.08%
2018/09/12	7	69.53	11	69.32	70.50	-4	12,921	-0.03%
2018/09/11	12	69.38	10	70.20	68.50	2	13,251	0.02%
2018/09/10	6	68.05	11	68.24	68.30	-5	13,513	-0.04%
2018/09/07	22	69.04	9	68.03	67.40	13	13,846	0.09%
2018/09/06	2	73.20	4	73.90	73.00	-2	14,026	-0.01%
2018/09/05	4	73.55	1	74.60	72.80	3	14,318	0.02%
2018/09/04	7	73.40	9	74.28	74.50	-2	14,822	-0.01%
2018/09/03	16	73.64	10	74.64	73.20	6	15,044	0.04%
2018/08/31	10	78.89	6	79.50	78.70	4	15,186	0.03%
2018/08/30	5	80.66	5	80.50	80.00	0	15,630	0.00%
2018/08/29	7	78.90	6	78.95	78.90	1	15,641	0.01%
2018/08/28	14	78.25	10	78.47	78.40	4	15,690	0.03%
2018/08/27	1	76.30	21	78.14	79.40	-20	15,751	-0.13%
2018/08/24	2	73.75	7	73.50	72.90	-5	15,788	-0.03%
2018/08/23	6	72.98	1	72.50	72.50	5	16,046	0.03%
2018/08/22	12	76.04	6	76.97	76.30	6	16,194	0.04%
2018/08/21	13	76.22	5	76.92	76.00	8	16,247	0.05%
2018/08/20	4	75.15	11	76.36	77.00	-7	16,290	-0.04%
2018/08/17	17	78.92	9	78.49	75.40	8	16,316	0.05%
2018/08/16	11	80.35	11	80.25	79.80	0	16,205	0.00%
2018/08/15	13	76.98	14	76.56	76.40	-1	16,074	-0.01%
2018/08/14	7	75.07	19	74.58	75.50	-12	15,987	-0.08%
2018/08/13	16	70.46	2	73.70	69.30	14	16,020	0.09%
2018/08/10	3	78.87	1	83.50	77.00	2	16,050	0.01%
2018/08/09	11	83.55	1	87.00	83.00	10	16,081	0.06%
2018/08/08	5	88.96	1	92.00	86.00	4	16,101	0.02%
2018/08/07	1	90.20	2	92.30	93.40	-1	16,964	-0.01%
2018/08/06	2	89.70	0	0.00	88.80	2	17,229	0.01%
2018/08/03	2	85.90	2	89.25	89.70	0	18,012	0.00%
2018/08/02	1	86.70	8	88.00	88.00	-7	18,431	-0.04%
2018/08/01	1	96.80	5	97.00	96.80	-4	18,863	-0.02%
2018/07/31	33	99.49	39	99.09	99.10	-6	19,372	-0.03%
2018/07/30	3	96.93	1	100.00	94.10	2	19,404	0.01%
2018/07/27	6	104.58	3	104.17	104.50	3	19,475	0.02%
2018/07/26	10	98.18	8	98.70	100.50	2	19,293	0.01%
2018/07/25	1	91.00	1	91.20	91.50	0	19,081	0.00%
2018/07/24	4	90.75	4	90.58	91.70	0	19,179	0.00%
2018/07/23	2	88.85	13	89.01	89.40	-11	19,232	-0.06%
2018/07/20	11	91.29	1	92.90	87.10	10	19,168	0.05%
2018/07/19	1	98.20	0	0.00	96.70	1	19,136	0.01%
2018/07/18	0	0.00	2	97.00	93.60	-2	19,145	-0.01%
2018/07/17	4	105.25	2	105.00	104.00	2	19,337	0.01%
2018/07/13	1	112.50	4	111.13	109.00	-3	19,885	-0.02%
2018/07/12	13	108.88	3	110.50	113.50	10	19,862	0.05%
2018/07/11	5	106.80	5	107.40	107.00	0	19,795	0.00%
2018/07/09	2	113.00	3	106.00	105.00	-1	19,874	-0.01%
2018/07/06	4	109.50	5	110.70	109.50	-1	19,736	-0.01%
2018/07/05	13	110.54	16	110.69	114.00	-3	19,530	-0.02%
2018/07/04	18	106.92	26	106.23	104.50	-8	19,238	-0.04%
2018/07/03	3	122.17	3	118.00	113.50	0	19,048	0.00%
2018/07/02	10	123.10	5	120.40	124.00	5	18,863	0.03%
2018/06/29	6	125.67	5	122.20	119.50	1	18,504	0.01%
2018/06/28	3	128.00	3	127.00	126.50	0	18,229	0.00%
2018/06/27	8	134.69	7	134.14	127.00	1	18,059	0.01%
2018/06/26	2	129.25	1	128.50	131.50	1	17,690	0.01%
2018/06/25	5	129.80	0	0.00	127.00	5	17,433	0.03%
2018/06/22	0	0.00	5	125.00	127.00	-5	17,195	-0.03%
2018/06/21	0	0.00	10	136.00	128.50	-10	16,917	-0.06%
2018/06/20	8	140.56	11	132.50	133.00	-3	16,606	-0.02%
2018/06/19	3	148.33	11	148.95	141.00	-8	16,151	-0.05%
2018/06/15	17	146.44	7	144.43	145.00	10	15,795	0.06%
2018/06/14	4	138.50	4	139.25	138.50	0	15,353	0.00%
2018/06/13	23	139.48	20	130.00	135.00	3	14,976	0.02%
2018/06/12	17	143.00	1	145.00	140.50	16	14,599	0.11%
2018/06/11	8	137.88	6	139.17	142.00	2	14,019	0.01%
2018/06/08	16	128.44	13	128.35	129.50	3	13,662	0.02%
2018/06/07	1	128.50	1	130.00	130.50	0	13,354	0.00%
2018/06/06	3	112.00	7	118.29	119.00	-4	12,785	-0.03%
2018/06/05	2	112.50	4	107.38	108.50	-2	12,509	-0.02%
2018/06/04	3	113.00	3	115.50	114.00	0	12,332	0.00%
2018/06/01	4	106.38	4	106.75	108.00	0	12,138	0.00%
2018/05/31	0	0.00	25	119.54	106.00	-25	11,972	-0.21%
2018/05/30	17	114.91	3	113.33	115.50	14	11,704	0.12%
2018/05/29	4	109.38	3	108.50	117.00	1	11,578	0.01%
2018/05/28	7	100.93	2	104.50	106.50	5	11,519	0.04%
2018/05/25	9	95.00	3	91.73	97.00	6	11,383	0.05%
2018/05/24	7	88.56	3	90.00	90.00	4	11,220	0.04%
2018/05/23	0	0.00	4	86.33	85.70	-4	11,094	-0.04%
2018/05/22	0	0.00	10	85.98	86.10	-10	10,936	-0.09%
2018/05/21	1	82.30	11	81.82	82.50	-10	10,719	-0.09%
2018/05/18	4	72.73	6	73.67	75.00	-2	10,616	-0.02%
2018/05/17	5	75.38	5	71.60	71.60	0	10,536	0.00%
2018/05/16	15	79.82	0	0.00	79.50	15	10,438	0.14%
2018/05/15	27	85.06	47	83.50	83.90	-20	10,353	-0.19%
2018/05/14	1	79.40	1	79.90	80.90	0	9,472	0.00%
2018/05/11	41	77.54	33	79.78	73.60	8	9,173	0.09%
2018/05/10	29	75.22	38	74.30	76.60	-9	8,387	-0.11%
2018/05/09	14	68.69	10	66.83	69.70	4	7,919	0.05%
2018/05/08	31	62.78	30	63.36	63.40	1	7,421	0.01%
2018/05/07	34	60.45	18	60.65	61.70	16	6,876	0.23%
2018/05/04	5	54.72	4	55.23	56.10	1	6,616	0.02%
2018/05/03	1	53.60	2	54.75	54.70	-1	6,488	-0.02%
2018/05/02	6	54.92	0	0.00	54.90	6	6,406	0.09%
2018/04/27	20	54.25	3	54.50	56.20	17	6,100	0.28%
2018/04/26	4	54.03	2	52.20	51.10	2	5,970	0.03%
2018/04/25	2	54.35	3	54.60	56.60	-1	5,779	-0.02%
2018/04/24	5	56.10	2	55.70	55.10	3	5,577	0.05%
2018/04/23	17	59.79	18	60.73	61.20	-1	5,251	-0.02%
2018/04/20	14	57.17	11	56.11	57.40	3	4,819	0.06%
2018/04/19	1	52.30	21	53.70	53.70	-20	4,289	-0.47%
2018/04/18	4	46.79	6	45.83	48.85	-2	3,961	-0.05%
2018/04/17	30	49.92	21	49.50	49.25	9	3,771	0.24%
2018/04/16	12	53.62	31	51.53	54.70	-19	3,553	-0.53%
2018/04/13	3	48.80	3	50.60	50.00	0	3,176	0.00%
2018/04/12	2	46.70	1	46.80	46.60	1	2,981	0.03%
2018/04/11	0	0.00	11	43.53	45.40	-11	2,832	-0.39%
2018/04/10	2	44.40	3	42.17	41.30	-1	2,777	-0.04%
2018/04/09	14	42.27	8	41.18	42.70	6	2,717	0.22%
2018/04/03	38	38.68	3	37.92	38.85	35	2,627	1.33%
2018/03/30	0	0.00	5	34.70	34.50	-5	2,816	-0.18%
2018/03/28	0	0.00	10	32.75	32.75	-10	3,090	-0.32%
2018/03/22	0	0.00	2	36.00	34.70	-2	3,176	-0.06%
2018/03/21	0	0.00	10	34.80	35.00	-10	3,117	-0.32%
2018/03/20	0	0.00	12	34.78	34.45	-12	3,094	-0.39%
2018/03/19	0	0.00	10	33.80	33.75	-10	3,065	-0.33%
2018/03/15	0	0.00	3	33.60	33.55	-3	3,052	-0.10%
2018/03/14	2	33.45	2	34.30	33.45	0	3,048	0.00%
2018/03/13	0	0.00	10	33.60	33.70	-10	3,034	-0.33%
2018/03/12	2	33.55	2	33.90	33.55	0	3,028	0.00%
2018/03/08	7	33.79	0	0.00	33.50	7	3,003	0.23%
2018/03/06	22	35.50	0	0.00	35.15	22	2,939	0.75%
2018/03/05	3	36.70	3	35.90	36.20	0	2,865	0.00%
2018/03/02	20	35.20	45	35.14	35.30	-25	2,780	-0.90%
2018/03/01	12	34.08	2	34.35	34.40	10	2,630	0.38%
2018/02/26	11	31.90	0	0.00	32.00	11	2,608	0.42%
2018/02/22	1	31.20	1	30.90	30.90	0	2,638	0.00%
2018/02/07	20	30.73	0	0.00	30.65	20	2,531	0.79%
2018/02/06	1	31.85	3	29.75	29.75	-2	2,519	-0.08%
2018/02/05	4	33.26	2	33.05	33.05	2	2,492	0.08%
2018/02/02	1	34.40	1	34.05	34.05	0	2,499	0.00%
2018/02/01	6	33.60	1	33.65	33.65	5	2,473	0.20%
2018/01/31	1	31.85	1	32.45	32.40	0	2,448	0.00%
2018/01/26	10	33.65	0	0.00	32.60	10	2,418	0.41%
2018/01/25	2	34.18	1	33.70	33.70	1	2,380	0.04%
2018/01/24	2	35.40	0	0.00	35.40	2	2,357	0.08%
2018/01/22	0	0.00	2	37.10	38.20	-2	2,289	-0.09%
2018/01/18	0	0.00	2	36.75	35.70	-2	2,197	-0.09%
2018/01/17	2	35.35	0	0.00	35.70	2	2,176	0.09%
2018/01/12	0	0.00	3	36.45	36.30	-3	2,115	-0.14%
2018/01/10	0	0.00	15	36.89	35.65	-15	2,016	-0.74%
2018/01/09	1	36.40	1	36.00	36.25	0	1,982	0.00%
2018/01/08	4	36.58	0	0.00	35.30	4	1,944	0.21%
2018/01/05	6	37.53	6	37.95	38.10	0	1,865	0.00%
2018/01/04	4	39.99	3	38.83	39.05	1	1,799	0.06%