大毅 (2478)-群益金鼎-北高雄券商分點個股進出

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

大毅

(2478)

可現股當沖

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

立即追蹤
本地時間:14:30

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

大毅 (2478)籌碼相關－群益金鼎-北高雄券商分點個股進出

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

群益金鼎-北高雄券商分點個股進出
群益金鼎-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	1	54.90	54.00	-1	303	-0.33%
2024/05/30	1	54.20	0	0.00	53.50	1	291	0.34%
2024/05/27	1	53.50	0	0.00	53.50	1	252	0.40%
2024/05/23	0	0.00	1	49.70	49.10	-1	216	-0.46%
2024/05/17	4	50.20	9	49.68	49.60	-5	209	-2.39%
2024/05/16	1	50.30	0	0.00	50.10	1	208	0.48%
2024/05/15	4	50.15	0	0.00	50.10	4	201	1.99%
2024/05/09	0	0.00	1	49.50	48.80	-1	186	-0.54%
2024/05/06	0	0.00	1	49.30	49.00	-1	178	-0.56%
2024/05/03	1	48.55	0	0.00	48.00	1	166	0.60%
2024/04/19	0	45.60	0	0.00	45.50	0	145	0.00%
2024/04/10	0	47.30	0	0.00	46.95	0	141	0.00%
2024/04/01	0	47.80	0	0.00	47.80	0	140	0.00%
2024/03/25	0	46.95	0	0.00	46.80	0	128	0.00%
2024/03/22	0	46.00	0	0.00	46.35	0	128	0.00%
2024/03/20	0	45.85	0	0.00	45.70	0	132	0.00%
2024/03/14	0	46.25	0	0.00	46.15	0	138	0.00%
2024/03/05	0	0.00	1	47.60	47.60	-1	176	-0.57%
2024/01/31	0	45.35	0	0.00	45.25	0	196	0.00%
2023/12/27	0	47.75	0	0.00	47.55	0	187	0.02%
2023/12/19	0	0.00	1	48.40	48.60	-1	179	-0.56%
2023/12/13	0	0.00	1	48.90	48.90	-1	170	-0.59%
2023/12/06	0	48.95	0	0.00	48.55	0	170	0.00%
2023/11/28	1	48.55	0	0.00	48.70	1	131	0.76%
2023/11/27	1	48.45	0	0.00	47.50	1	125	0.80%
2023/11/23	0	0.00	0.3	47.20	47.20	-0.3	111	-0.22%
2023/11/22	0	0.00	2	47.35	46.90	-2	110	-1.82%
2023/10/20	0	44.70	0	0.00	44.75	0	116	0.00%
2023/10/12	0	46.80	0	0.00	46.30	0	134	0.00%
2023/10/04	0	46.70	0	0.00	46.35	0	139	0.00%
2023/09/18	0	47.70	0	0.00	47.70	0	182	0.00%
2023/09/06	1	46.65	0	0.00	46.65	1	191	0.52%
2023/09/05	0	47.30	0	0.00	46.95	0	211	0.00%
2023/09/04	0	47.00	0	0.00	46.85	0	212	0.01%
2023/09/01	0	0.00	1	47.90	46.65	-1	206	-0.48%
2023/08/24	0	44.20	0	0.00	44.10	0	197	0.00%
2023/08/18	1	44.60	0	0.00	44.60	1	200	0.50%
2023/08/17	0	45.45	1	44.70	44.60	-1	200	-0.50%
2023/07/28	0.1	45.20	0	0.00	45.30	0.1	225	0.02%
2023/07/26	0.1	44.75	0	0.00	44.45	0.1	224	0.04%
2023/07/25	0	0.00	5	44.55	44.55	-5	223	-2.24%
2023/07/19	0	0.00	1	46.05	46.00	-1	218	-0.46%
2023/07/05	0	49.90	0	0.00	50.20	0	288	0.00%
2023/06/19	0	48.30	0	0.00	48.55	0	267	0.00%
2023/06/06	0	48.85	0	0.00	48.30	0	244	0.00%
2023/05/31	0	0.00	1	47.95	48.40	-1	255	-0.39%
2023/05/08	0	0.00	2	48.40	48.00	-2	298	-0.67%
2023/04/19	0	0.00	1	50.20	50.10	-1	284	-0.35%
2023/04/14	3	51.20	0	0.00	51.20	3	272	1.10%
2023/03/20	0	46.80	0	0.00	46.80	0	171	0.00%
2023/03/17	0	0.00	1	47.10	46.80	-1	171	-0.58%
2023/03/16	0	0.00	3	47.45	46.70	-3	171	-1.75%
2023/03/10	0	48.15	0.3	48.20	48.15	-0.3	176	-0.17%
2023/03/09	0	0.00	0.3	49.70	49.80	-0.3	177	-0.19%
2023/03/03	0	0.00	0	49.35	49.35	0	163	0.00%
2023/02/14	0	0.00	1	46.15	45.85	-1	106	-0.94%
2023/02/08	0	46.64	0	0.00	46.20	0	118	0.00%
2022/11/24	1	43.95	3	44.32	44.35	-2	175	-1.14%
2022/11/18	3	44.80	0	0.00	44.15	3	178	1.68%
2022/10/25	0	0.00	1	40.35	40.50	-1	164	-0.61%
2022/10/24	1	40.80	0	0.00	40.60	1	165	0.61%
2022/09/26	5	41.65	0	0.00	41.05	5	177	2.82%
2022/09/20	0	0.00	1	42.80	42.80	-1	201	-0.50%
2022/09/14	1	43.45	0	0.00	43.95	1	206	0.48%
2022/08/24	3	44.00	0	0.00	44.10	3	196	1.53%
2022/08/15	0	43.85	0	0.00	43.85	0	190	0.00%
2022/06/29	1.3	50.12	0	0.00	49.60	1.3	191	0.69%
2022/05/16	0.1	53.90	0	0.00	53.50	0.1	216	0.05%
2022/05/11	1	54.80	0	0.00	54.30	1	220	0.45%
2022/05/10	0	0.00	1	54.80	55.90	-1	220	-0.45%
2022/04/25	0.1	54.40	0	0.00	54.40	0.1	199	0.05%
2022/04/21	0	0.00	1	56.70	57.00	-1	200	-0.50%
2022/04/20	0	54.50	0	0.00	54.40	0	196	0.00%
2022/04/18	1	53.20	0	0.00	53.10	1	203	0.49%
2022/04/12	1	53.20	1	53.90	53.70	0	219	0.00%
2022/04/11	0	0.00	6	56.65	56.20	-6	236	-2.54%
2022/04/08	0	57.80	0	0.00	57.80	0	245	0.01%
2022/04/06	0	59.10	0	0.00	58.80	0	247	0.00%
2022/04/01	0	59.80	0	0.00	59.30	0	248	0.00%
2022/03/31	0	59.87	1	60.00	59.80	-1	250	-0.40%
2022/03/29	0	60.00	0	0.00	59.50	0	253	0.00%
2022/03/14	0	60.80	0	0.00	59.90	0	262	0.00%
2022/03/08	0	60.80	0	0.00	59.60	0	273	0.00%
2022/03/04	0	61.00	0	0.00	60.50	0	273	0.00%
2022/02/24	0	60.90	0	0.00	60.20	0	370	0.00%
2022/02/21	0	62.50	0	0.00	61.80	0	385	0.00%
2022/02/17	0	0.00	2	61.20	61.20	-2	402	-0.50%
2022/02/09	0	64.70	0	0.00	62.40	0	425	0.00%
2022/02/07	0	60.40	0	0.00	60.90	0	431	0.00%
2022/01/24	0	60.80	0	0.00	60.80	0	453	0.00%
2022/01/21	0	62.90	0	0.00	61.50	0	455	0.00%
2022/01/14	0	0.00	2	61.50	61.40	-2	467	-0.43%
2022/01/04	0	0.00	2	66.70	66.90	-2	467	-0.43%
2022/01/03	2	66.40	0	0.00	66.20	2	445	0.45%
2021/12/02	1	66.50	1	67.80	66.30	0	496	0.00%
2021/11/29	1	66.80	0	0.00	66.10	1	489	0.20%
2021/11/25	0	0.00	2	68.90	67.80	-2	479	-0.42%
2021/11/24	2	68.70	1	69.00	68.60	1	467	0.21%
2021/11/23	0	67.00	0	0.00	68.40	0	425	0.00%
2021/11/15	0	0.00	1	66.30	66.40	-1	418	-0.24%
2021/11/10	0	0.00	10	64.60	64.50	-10	428	-2.34%
2021/11/04	10	64.30	0	0.00	64.30	10	454	2.20%
2021/11/03	0	0.00	4	64.40	64.40	-4	460	-0.87%
2021/10/28	0	0.00	2	63.95	63.80	-2	456	-0.44%
2021/10/26	0	0.00	4	62.78	62.30	-4	463	-0.86%
2021/10/25	4	62.28	0	0.00	62.50	4	477	0.84%
2021/10/22	2	63.00	0	0.00	62.40	2	509	0.39%
2021/10/20	0	0.00	1	61.00	61.30	-1	555	-0.18%
2021/10/19	0	0.00	2	61.20	60.80	-2	570	-0.35%
2021/10/18	7	60.33	4	61.25	60.10	3	618	0.49%
2021/10/15	0	0.00	5	60.44	61.00	-5	628	-0.80%
2021/10/12	1	59.20	1	59.30	59.90	0	681	0.00%
2021/10/08	1	60.70	0	0.00	60.40	1	837	0.12%
2021/10/06	0	0.00	1	59.20	58.90	-1	904	-0.11%
2021/10/05	4	58.33	3	59.10	59.90	1	946	0.11%
2021/10/04	2	61.15	3	60.07	60.00	-1	978	-0.10%
2021/10/01	0	0.00	3	60.70	60.90	-3	988	-0.30%
2021/09/30	1	62.00	0	0.00	62.30	1	1,023	0.10%
2021/09/29	3	62.60	2	61.85	61.80	1	1,062	0.09%
2021/09/28	0	0.00	1	62.50	62.90	-1	1,079	-0.09%
2021/09/24	1	64.30	0	0.00	64.10	1	1,170	0.09%
2021/09/23	3	64.90	0	0.00	64.20	3	1,265	0.24%
2021/09/22	3	64.20	5	64.68	64.40	-2	1,372	-0.15%
2021/09/17	0	0.00	1.1	64.50	65.30	-1.1	1,379	-0.08%
2021/09/14	1	64.00	0	0.00	64.00	1	1,390	0.07%
2021/09/10	0	0.00	2	63.40	63.50	-2	1,413	-0.14%
2021/09/09	0	0.00	1	63.80	63.40	-1	1,442	-0.07%
2021/09/08	1	62.90	0	0.00	63.00	1	1,510	0.07%
2021/09/07	3	64.30	0	0.00	64.10	3	1,523	0.20%
2021/09/06	1	65.20	4	64.40	63.60	-3	1,566	-0.19%
2021/09/02	6	65.77	0	0.00	64.60	6	1,573	0.38%
2021/08/30	0	0.00	5	64.46	64.00	-5	1,583	-0.32%
2021/08/27	0	0.00	2	64.50	64.20	-2	1,585	-0.13%
2021/08/26	5	63.56	0	0.00	63.50	5	1,588	0.31%
2021/08/25	0	0.00	4	64.55	64.60	-4	1,598	-0.25%
2021/08/24	0	0.00	3	62.90	62.90	-3	1,607	-0.19%
2021/08/23	1	61.90	0	0.00	62.10	1	1,665	0.06%
2021/08/20	1	60.50	1	61.60	60.80	0	1,670	0.00%
2021/08/19	2	62.25	0	0.00	61.00	2	1,671	0.12%
2021/08/17	1	63.40	0	0.00	62.70	1	1,697	0.06%
2021/08/11	0	0.00	3	65.07	65.30	-3	1,726	-0.17%
2021/08/10	1	66.40	0	0.00	66.20	1	1,747	0.06%
2021/08/09	6	69.00	2	67.90	68.00	4	1,774	0.23%
2021/08/06	1	68.60	0	0.00	68.50	1	1,797	0.06%
2021/08/05	1	69.50	1	69.50	69.10	0	1,818	0.00%
2021/08/04	1	69.40	0	0.00	69.40	1	1,861	0.05%
2021/08/03	0	0.00	1	69.30	69.00	-1	1,876	-0.05%
2021/08/02	0	69.20	0	0.00	69.00	0	1,892	0.00%
2021/07/29	0	0.00	2	69.30	69.60	-2	1,929	-0.10%
2021/07/28	2	71.40	0	0.00	71.20	2	1,935	0.10%
2021/07/26	0	0.00	13	74.94	74.90	-13	1,909	-0.68%
2021/07/23	1	73.50	1	74.40	73.50	0	1,896	0.00%
2021/07/22	9	73.76	4	74.23	73.70	5	1,903	0.26%
2021/07/21	2	72.90	2	72.95	72.40	0	1,867	0.00%
2021/07/20	5	72.56	0	0.00	72.20	5	1,862	0.27%
2021/07/19	3	73.90	0	0.00	73.40	3	1,858	0.16%
2021/07/15	2	76.65	5	76.22	75.40	-3	1,857	-0.16%
2021/07/14	2	74.10	6	73.70	74.10	-4	1,715	-0.23%
2021/07/13	6	73.53	0	0.00	72.70	6	1,696	0.35%
2021/07/12	3	73.77	1	74.00	73.10	2	1,666	0.12%
2021/07/09	0	0.00	3	72.60	72.40	-3	1,627	-0.18%
2021/07/08	0	0.00	1	71.50	71.60	-1	1,621	-0.06%
2021/07/07	1	72.70	1	71.90	71.90	0	1,627	0.00%
2021/07/06	3	72.37	2	72.05	72.10	1	1,603	0.06%
2021/07/05	1	71.10	0	0.00	71.00	1	1,586	0.06%
2021/07/01	1	74.00	1	72.60	70.80	0	1,604	0.00%
2021/06/30	3	73.43	1	74.90	74.90	2	1,543	0.13%
2021/06/28	1	69.00	0	0.00	69.10	1	1,357	0.07%
2021/06/11	2	68.45	0	0.00	68.00	2	1,263	0.16%
2021/06/09	0	0.00	1	68.00	68.40	-1	1,289	-0.08%
2021/06/07	0	0.00	1	67.40	67.20	-1	1,351	-0.07%
2021/05/31	9	73.20	8	71.04	70.40	1	1,409	0.07%
2021/05/28	1	69.30	1	69.40	69.00	0	1,384	0.00%
2021/05/27	0	0.00	1	67.50	67.80	-1	1,396	-0.07%
2021/05/26	1	68.40	0	0.00	67.70	1	1,413	0.07%
2021/05/25	0	0.00	2	68.10	67.90	-2	1,428	-0.14%
2021/05/21	1	64.20	1	65.60	64.20	0	1,521	0.00%
2021/05/19	1	63.10	1	63.50	64.10	0	1,638	0.00%
2021/05/17	1	62.00	4	61.78	59.20	-3	1,708	-0.18%
2021/05/14	1	68.20	0	0.00	65.70	1	1,683	0.06%
2021/05/13	1	63.30	1	64.40	64.70	0	1,670	0.00%
2021/05/12	1	70.00	3	64.00	63.80	-2	1,655	-0.12%
2021/05/11	1	69.20	1	71.30	69.30	0	1,621	0.00%
2021/05/07	5	74.08	5	74.60	74.60	0	1,630	0.00%
2021/05/06	0	0.00	2	68.25	67.90	-2	1,609	-0.12%
2021/05/04	1	74.20	0	0.00	70.60	1	1,644	0.06%
2021/04/23	2	76.50	1	76.10	75.90	1	1,905	0.05%
2021/04/22	0	0.00	1	75.60	75.90	-1	2,059	-0.05%
2021/04/20	0	0.00	1	79.40	78.90	-1	2,313	-0.04%
2021/04/19	0.8	78.00	0	0.00	78.00	0.8	2,368	0.04%
2021/04/12	0	81.00	0	0.00	80.50	0	3,222	0.00%
2021/04/09	0	0.00	3	81.53	81.50	-3	3,307	-0.09%
2021/04/08	0	0.00	1	82.00	81.80	-1	3,406	-0.03%
2021/04/07	0	0.00	2	81.00	81.10	-2	3,789	-0.05%
2021/04/06	2	80.60	0	0.00	80.70	2	4,202	0.05%
2021/04/01	0	80.60	1	80.10	80.30	-1	4,256	-0.02%
2021/03/30	0	80.50	0	0.00	80.60	0	4,721	0.00%
2021/03/29	0	82.35	0	0.00	80.30	0	4,731	0.00%
2021/03/26	1	80.20	0	0.00	80.30	1	4,763	0.02%
2021/03/24	0	79.90	4	80.20	80.20	-4	4,806	-0.08%
2021/03/23	0	82.90	0	0.00	80.10	0	4,845	0.00%
2021/03/22	0	0.00	1	81.00	81.00	-1	4,879	-0.02%
2021/03/16	1	83.40	1	83.50	83.00	0	5,157	0.00%
2021/03/15	1	82.20	0	0.00	82.70	1	5,350	0.02%
2021/03/12	0	0.00	1	81.80	82.00	-1	5,361	-0.02%
2021/03/11	2	83.00	1	82.80	82.50	1	5,391	0.02%
2021/03/04	2	84.15	0	0.00	83.80	2	5,562	0.04%
2021/02/24	1	87.30	0	0.00	85.90	1	6,128	0.02%
2021/02/23	0	0.00	1	87.80	87.80	-1	6,256	-0.02%
2021/02/22	3	88.73	4	87.20	86.40	-1	6,191	-0.02%
2021/02/19	0	0.00	1	84.20	85.60	-1	6,114	-0.02%
2021/02/18	1	84.10	8	83.88	84.40	-7	6,101	-0.11%
2021/02/17	0	0.00	15	84.00	83.80	-15	6,089	-0.25%
2021/02/04	5	78.80	0	0.00	78.80	5	6,118	0.08%
2021/01/27	0	0.00	1	82.30	82.50	-1	6,380	-0.02%
2021/01/26	0	0.00	1	84.80	81.70	-1	6,578	-0.02%
2021/01/25	19	83.98	1	82.60	84.00	18	6,552	0.27%
2021/01/22	2	81.60	0	0.00	81.60	2	6,488	0.03%
2021/01/20	1	84.60	3	82.83	81.70	-2	6,446	-0.03%
2021/01/19	2	87.40	0	0.00	86.10	2	6,371	0.03%
2021/01/18	1	85.90	1	86.00	86.20	0	6,341	0.00%
2021/01/15	3	90.23	5	87.66	87.10	-2	6,311	-0.03%
2021/01/14	3	89.20	3	88.47	90.00	0	6,167	0.00%
2021/01/13	2	87.25	11	87.80	87.00	-9	6,012	-0.15%
2021/01/12	1	85.20	2	83.90	85.00	-1	5,923	-0.02%
2021/01/11	10	87.40	2	87.95	87.00	8	5,910	0.14%
2021/01/08	3	88.00	11	88.26	88.20	-8	5,906	-0.14%
2021/01/07	3	87.00	4	86.50	86.20	-1	5,750	-0.02%
2021/01/06	1	84.80	8	89.05	85.20	-7	5,673	-0.12%
2021/01/05	16	88.03	12	89.50	89.40	4	5,501	0.07%
2021/01/04	1	84.50	2	85.00	84.00	-1	5,132	-0.02%
2020/12/31	14	86.44	10	86.45	86.00	4	5,046	0.08%
2020/12/30	7	89.43	4	88.10	88.10	3	4,932	0.06%
2020/12/29	3	87.73	33	89.50	90.20	-30	4,520	-0.66%
2020/12/28	2	81.35	3	82.00	82.00	-1	4,111	-0.02%
2020/12/25	4	80.90	5	80.92	81.00	-1	4,073	-0.02%
2020/12/24	10	80.31	16	80.81	80.90	-6	4,008	-0.15%
2020/12/22	1	75.00	2	76.40	75.00	-1	3,685	-0.03%
2020/12/18	1	76.20	0	0.00	76.20	1	3,650	0.03%
2020/12/16	0	0.00	2	77.10	77.70	-2	3,603	-0.06%
2020/12/14	1	76.40	6	78.23	78.00	-5	3,537	-0.14%
2020/12/11	6	76.53	3	76.43	76.40	3	3,480	0.09%
2020/12/10	2	79.25	3	78.90	77.70	-1	3,431	-0.03%
2020/12/09	5	78.80	9	78.79	79.30	-4	3,345	-0.12%
2020/12/08	1	76.40	2	76.50	76.20	-1	3,147	-0.03%
2020/12/02	1	77.40	5	77.24	76.10	-4	3,062	-0.13%
2020/12/01	1	77.30	1	79.00	77.60	0	3,039	0.00%
2020/11/30	4	77.00	7	77.30	76.50	-3	2,949	-0.10%
2020/11/27	1	76.90	17	77.32	77.20	-16	2,897	-0.55%
2020/11/26	3	77.43	2	77.50	77.10	1	2,860	0.03%
2020/11/25	69	78.19	47	77.64	77.50	22	2,816	0.78%
2020/11/24	16	75.46	25	75.64	76.50	-9	2,548	-0.35%
2020/11/23	2	73.40	0	0.00	73.50	2	2,380	0.08%
2020/11/20	13	72.97	1	73.80	72.80	12	2,343	0.51%
2020/11/19	2	71.35	0	0.00	71.20	2	2,203	0.09%
2020/11/16	0	0.00	1	69.80	69.90	-1	2,271	-0.04%
2020/11/13	0	0.00	2	69.85	70.00	-2	2,300	-0.09%
2020/11/12	1	71.20	2	71.10	70.60	-1	2,294	-0.04%
2020/11/11	1	72.60	17	71.84	72.50	-16	2,244	-0.71%
2020/11/10	2	71.05	1	71.40	71.00	1	2,192	0.05%
2020/11/09	1	70.90	0	0.00	70.60	1	2,161	0.05%
2020/11/06	1	70.60	0	0.00	70.50	1	2,155	0.05%
2020/11/05	0	0.00	1	70.80	71.00	-1	2,161	-0.05%
2020/11/04	17	71.78	2	71.65	71.00	15	2,163	0.69%
2020/11/03	14	72.19	14	71.82	71.60	0	2,127	0.00%
2020/11/02	1	67.60	0	0.00	67.70	1	1,955	0.05%
2020/10/30	0	0.00	1	67.70	67.50	-1	2,045	-0.05%
2020/10/28	1	68.70	0	0.00	68.20	1	2,072	0.05%
2020/10/26	0	0.00	1	69.70	70.10	-1	2,131	-0.05%
2020/10/22	1	69.10	0	0.00	68.60	1	2,302	0.04%
2020/10/19	0	0.00	10	70.20	70.10	-10	2,451	-0.41%
2020/10/16	2	69.50	3	70.13	68.50	-1	2,551	-0.04%
2020/10/14	0	0.00	10	68.80	68.70	-10	2,562	-0.39%
2020/10/13	0	0.00	10	69.00	68.40	-10	2,615	-0.38%
2020/10/05	0	0.00	10	66.81	67.90	-10	3,057	-0.33%
2020/09/30	0	0.00	72	66.46	67.00	-72	3,089	-2.33%
2020/09/29	2	67.25	5	66.48	66.30	-3	3,128	-0.10%
2020/09/25	1	62.80	2	63.45	63.20	-1	3,296	-0.03%
2020/09/24	1	65.70	1	65.20	65.30	0	3,328	0.00%
2020/09/23	0	0.00	1	67.30	67.40	-1	3,346	-0.03%
2020/09/21	2	69.75	0	0.00	69.30	2	3,507	0.06%
2020/09/17	1	70.80	0	0.00	70.60	1	3,591	0.03%
2020/09/15	1	70.70	2	71.20	70.50	-1	3,696	-0.03%
2020/09/14	3	71.30	2	70.50	72.00	1	3,782	0.03%
2020/09/11	2	68.55	16	68.43	68.40	-14	3,782	-0.37%
2020/09/09	4	68.10	1	68.00	68.40	3	3,888	0.08%
2020/09/08	0	0.00	1	69.40	69.00	-1	3,944	-0.03%
2020/09/07	4	68.98	0	0.00	67.90	4	4,009	0.10%
2020/09/04	9	68.38	8	69.01	68.90	1	4,108	0.02%
2020/09/03	1	70.20	2	70.00	69.70	-1	4,187	-0.02%
2020/09/02	1	69.50	3	69.70	69.50	-2	4,307	-0.05%
2020/09/01	4	69.38	3	70.00	70.00	1	4,426	0.02%
2020/08/31	3	70.33	2	70.80	69.40	1	4,585	0.02%
2020/08/28	7	69.73	9	70.17	70.10	-2	4,942	-0.04%
2020/08/27	6.3	69.86	7	70.16	70.20	-0.8	5,114	-0.01%
2020/08/26	2	67.35	0	0.00	68.50	2	5,451	0.04%
2020/08/25	8	67.20	11.5	67.51	67.80	-3.5	6,046	-0.06%
2020/08/24	9	66.40	6	66.63	66.90	3	6,090	0.05%
2020/08/21	14	66.92	13	67.43	67.30	1	6,135	0.02%
2020/08/20	23	66.71	16	67.33	66.00	7	6,227	0.11%
2020/08/19	6	73.20	6	72.78	72.00	0	6,223	0.00%
2020/08/18	2	75.70	4	76.08	75.20	-2	6,286	-0.03%
2020/08/17	4	75.90	5	75.90	75.60	-1	6,388	-0.02%
2020/08/14	3	74.77	2	75.35	75.00	1	6,440	0.02%
2020/08/13	1	75.10	1	76.00	74.40	0	6,579	0.00%
2020/08/12	2	73.55	3	73.93	74.20	-1	6,652	-0.02%
2020/08/11	4	74.50	2	74.65	73.30	2	6,804	0.03%
2020/08/10	1	75.20	0	0.00	74.00	1	7,125	0.01%
2020/08/07	12	77.67	2	76.25	75.80	10	7,711	0.13%
2020/08/06	1	76.50	5	76.20	75.90	-4	7,778	-0.05%
2020/08/05	5	76.66	21	76.24	76.70	-16	7,871	-0.20%
2020/08/04	3	73.70	1	73.60	73.60	2	7,894	0.03%
2020/08/03	2	74.05	8	74.01	73.90	-6	7,996	-0.08%
2020/07/31	3	73.07	2	73.00	73.00	1	8,047	0.01%
2020/07/30	2	71.35	1	72.20	72.00	1	8,143	0.01%
2020/07/29	22	71.44	15	71.84	71.20	7	8,500	0.08%
2020/07/28	11	74.57	5	76.78	72.60	6	8,570	0.07%
2020/07/27	7	77.60	4	78.45	78.00	3	9,219	0.03%
2020/07/24	10	78.61	7	79.01	77.50	3	9,298	0.03%
2020/07/23	2	80.95	1	80.00	79.10	1	9,437	0.01%
2020/07/22	6	80.62	5	78.86	81.00	1	9,601	0.01%
2020/07/21	1	77.80	7	78.16	78.00	-6	9,597	-0.06%
2020/07/20	6	75.68	3	75.70	77.00	3	9,780	0.03%
2020/07/17	38	75.27	3	74.50	74.50	35	9,995	0.35%
2020/07/16	0	0.00	7	76.36	76.40	-7	10,123	-0.07%
2020/07/15	16	77.26	0	0.00	76.30	16	10,365	0.15%
2020/07/14	5	78.74	4	79.28	77.90	1	10,695	0.01%
2020/07/13	24	78.37	0	0.00	78.30	24	10,999	0.22%
2020/07/10	50	80.38	8	81.83	78.90	42	11,486	0.37%
2020/07/09	0	0.00	1	80.30	79.50	-1	11,559	-0.01%
2020/07/08	3	79.60	35	79.95	79.30	-32	11,739	-0.27%
2020/07/07	48	79.64	42	80.48	79.10	6	12,027	0.05%
2020/07/06	2	78.60	13	79.66	79.70	-11	12,168	-0.09%
2020/07/03	20	77.60	25	77.10	76.50	-5	12,268	-0.04%
2020/07/02	20	76.70	70	76.42	76.30	-50	12,340	-0.41%
2020/07/01	2	76.90	4	76.50	76.30	-2	12,348	-0.02%
2020/06/30	57	75.59	2	75.00	76.20	55	12,353	0.45%
2020/06/29	0	0.00	38	77.95	77.90	-38	12,294	-0.31%
2020/06/24	5	80.06	1	79.50	79.00	4	12,309	0.03%
2020/06/23	0	0.00	2	79.80	79.90	-2	12,360	-0.02%
2020/06/22	0	0.00	1	78.80	78.60	-1	12,349	-0.01%
2020/06/19	7	80.64	3	81.10	79.00	4	12,419	0.03%
2020/06/18	5	79.30	0	0.00	79.50	5	12,402	0.04%
2020/06/17	0	0.00	3	80.10	79.00	-3	12,432	-0.02%
2020/06/16	0	0.00	11.5	79.27	79.50	-11.5	12,560	-0.09%
2020/06/15	0	0.00	1	78.00	77.80	-1	12,619	-0.01%
2020/06/12	21	78.40	5	77.08	79.30	16	12,718	0.13%
2020/06/11	20	78.80	6	80.85	78.20	14	12,825	0.11%
2020/06/10	40	81.89	4	81.50	81.40	36	12,933	0.28%
2020/06/09	24	81.66	3	81.73	81.30	21	13,022	0.16%
2020/06/08	5	81.10	3	82.70	81.10	2	13,070	0.02%
2020/06/05	3	83.03	8	83.94	83.20	-5	13,096	-0.04%
2020/06/04	12	84.58	8	85.01	84.30	4	13,147	0.03%
2020/06/03	6	82.87	16	82.98	82.20	-10	12,919	-0.08%
2020/06/02	33	81.82	12	84.21	81.00	21	12,796	0.16%
2020/06/01	15	83.72	56	83.53	85.80	-41	12,510	-0.33%
2020/05/29	1	77.80	3	78.23	78.10	-2	12,048	-0.02%
2020/05/28	2	77.80	11	78.02	77.40	-9	12,165	-0.07%
2020/05/27	2	77.00	7	77.20	77.40	-5	12,369	-0.04%
2020/05/26	11	77.27	11	78.08	76.00	0	12,467	0.00%
2020/05/25	10	76.64	3	75.80	77.20	7	12,610	0.06%
2020/05/22	8	75.95	9	77.26	75.90	-1	12,895	-0.01%
2020/05/21	4	78.43	2	79.00	78.30	2	12,940	0.02%
2020/05/20	10	78.92	9	78.94	78.10	1	13,072	0.01%
2020/05/19	8	78.46	5	79.46	77.90	3	13,057	0.02%
2020/05/18	7	78.97	7	79.93	77.60	0	13,131	0.00%
2020/05/15	18	81.29	22	81.45	81.40	-4	13,298	-0.03%
2020/05/14	10	80.46	21	80.20	79.30	-11	13,215	-0.08%
2020/05/13	4	75.80	0	0.00	76.70	4	13,008	0.03%
2020/05/12	4	77.50	11	78.22	77.30	-7	13,038	-0.05%
2020/05/11	17	78.18	4	78.90	76.50	13	13,107	0.10%
2020/05/08	6	78.58	1	78.90	78.90	5	13,401	0.04%
2020/05/07	3	79.03	7	79.91	80.00	-4	13,601	-0.03%
2020/05/06	12	79.33	7	79.74	79.50	5	13,764	0.04%
2020/05/05	20	81.52	19	82.76	80.10	1	14,011	0.01%
2020/05/04	1	78.30	1	79.00	79.10	0	14,227	0.00%
2020/04/30	78	82.51	51	83.34	80.50	27	14,456	0.19%
2020/04/29	20	77.65	0	0.00	79.00	20	13,885	0.14%
2020/04/28	4	77.38	1	77.50	77.70	3	13,932	0.02%
2020/04/27	4	78.53	8	79.26	78.20	-4	13,895	-0.03%
2020/04/24	4	77.28	2	78.35	77.40	2	13,810	0.01%
2020/04/23	15	78.32	1	77.30	77.30	14	13,978	0.10%
2020/04/22	3	77.10	4	77.98	78.90	-1	14,162	-0.01%
2020/04/21	2	76.70	0	0.00	76.00	2	14,053	0.01%
2020/04/20	3	78.03	8.8	78.33	78.40	-5.8	14,224	-0.04%
2020/04/17	2	76.50	5.3	76.75	77.30	-3.3	14,094	-0.02%
2020/04/16	9	77.04	8	76.93	78.50	1	13,972	0.01%
2020/04/15	14	76.42	10	76.89	75.70	4	13,892	0.03%
2020/04/14	4	72.68	3	71.60	73.50	1	13,670	0.01%
2020/04/13	2	69.25	0.2	69.00	69.00	1.8	13,684	0.01%
2020/04/10	23	71.32	30	71.86	71.10	-7	14,070	-0.05%
2020/04/09	8	67.80	17	68.17	66.30	-9	14,084	-0.06%
2020/04/08	8	62.78	11	64.18	65.60	-3	13,887	-0.02%
2020/04/07	4	56.45	7	56.71	59.70	-3	13,792	-0.02%
2020/04/06	3	53.17	3	53.73	54.30	0	13,970	0.00%
2020/04/01	1	52.40	0	0.00	52.50	1	13,987	0.01%
2020/03/31	1	52.30	1	54.00	51.60	0	14,059	0.00%
2020/03/30	2	50.90	2	51.85	52.60	0	14,123	0.00%
2020/03/27	2	54.25	1	54.90	52.60	1	14,310	0.01%
2020/03/26	5	53.36	6	52.68	54.20	-1	14,259	-0.01%
2020/03/25	4	53.50	3	53.53	53.60	1	14,437	0.01%
2020/03/24	1	50.80	2	50.33	50.90	-1	14,340	-0.01%
2020/03/23	4	47.79	4	47.86	47.00	0	14,269	0.00%
2020/03/20	4	49.98	2	49.35	50.20	2	14,213	0.01%
2020/03/19	1	50.40	10	49.00	46.35	-9	14,042	-0.06%
2020/03/18	12	54.93	2	53.05	51.50	10	13,945	0.07%
2020/03/17	7	54.57	2	54.75	54.20	5	13,825	0.04%
2020/03/16	3	57.30	5	57.96	53.50	-2	13,703	-0.01%
2020/03/13	6	57.63	2	57.90	58.40	4	13,525	0.03%
2020/03/12	3	65.33	26	67.22	63.00	-23	13,417	-0.17%
2020/03/10	1	69.70	1	70.00	71.30	0	13,725	0.00%
2020/03/09	0	0.00	1	71.00	68.50	-1	13,792	-0.01%
2020/03/05	0	0.00	1	76.00	75.80	-1	13,640	-0.01%
2020/03/04	2	74.30	1	74.90	75.00	1	13,544	0.01%
2020/03/03	2.1	78.69	3	77.40	76.50	-0.9	13,423	-0.01%
2020/03/02	3	74.73	3	75.87	76.60	0	13,252	0.00%
2020/02/27	2	75.20	5	75.08	72.40	-3	12,995	-0.02%
2020/02/26	16	78.73	20	78.19	76.80	-4	12,770	-0.03%
2020/02/25	28.1	80.87	30	81.27	79.50	-1.9	12,541	-0.02%
2020/02/24	39	80.05	21	79.31	80.70	18	12,141	0.15%
2020/02/21	5	79.38	5	79.00	78.40	0	11,982	0.00%
2020/02/20	22	79.02	21	78.05	78.00	1	11,771	0.01%
2020/02/19	15	78.16	9	78.40	78.90	6	11,627	0.05%
2020/02/18	15	80.07	12	78.77	77.70	3	11,434	0.03%
2020/02/17	5	78.26	15	78.40	77.60	-10	11,102	-0.09%
2020/02/14	17	77.46	11	77.18	77.90	6	10,866	0.06%
2020/02/13	19	74.03	2	74.35	73.80	17	10,476	0.16%
2020/02/12	5	74.90	0	0.00	75.40	5	10,345	0.05%
2020/02/11	22	76.83	19	76.14	75.40	3	10,135	0.03%
2020/02/10	6	75.00	5	75.38	75.50	1	9,728	0.01%
2020/02/07	6	75.63	1	74.80	74.30	5	9,426	0.05%
2020/02/06	13	75.55	33	75.29	76.20	-20	9,181	-0.22%
2020/02/05	30	73.85	28	74.19	72.40	2	8,795	0.02%
2020/02/04	87	69.98	90	70.17	71.20	-3	8,214	-0.04%
2020/02/03	18	60.98	3	62.63	64.80	15	7,846	0.19%
2020/01/31	2	63.90	2	62.90	63.30	0	7,660	0.00%
2020/01/30	0.3	61.70	5	62.58	61.70	-4.8	7,472	-0.06%
2020/01/20	6	68.93	5	69.14	68.50	1	7,303	0.01%
2020/01/17	7	68.43	18	68.75	68.40	-11	7,163	-0.15%
2020/01/16	18	67.13	14	66.76	67.40	4	6,857	0.06%
2020/01/15	5	63.74	9	64.07	63.50	-4	6,441	-0.06%
2020/01/14	34	64.33	23	64.42	64.90	11	6,289	0.17%
2020/01/13	16	60.36	4	59.75	60.50	12	5,946	0.20%
2020/01/10	11	63.18	20	63.15	61.00	-9	5,829	-0.15%
2020/01/09	6	61.30	11	61.36	62.90	-5	5,595	-0.09%
2020/01/08	5	59.18	1	58.10	59.90	4	5,344	0.07%
2020/01/07	34	58.04	34	58.72	57.80	0	5,034	0.00%
2020/01/06	30	63.23	28	63.89	64.00	2	4,747	0.04%
2020/01/03	17	58.32	18	58.52	58.80	-1	4,167	-0.02%
2020/01/02	3.5	52.89	9	53.36	53.50	-5.5	3,924	-0.14%
2019/12/31	8	53.11	0	0.00	53.00	8	3,923	0.20%
2019/12/30	12	52.94	17	53.19	54.00	-5	3,815	-0.13%
2019/12/26	12	50.66	2	51.45	49.35	10	3,494	0.29%
2019/12/25	3	50.20	3	50.37	50.40	0	3,392	0.00%
2019/12/24	18	49.89	19	50.24	49.70	-1	3,290	-0.03%
2019/12/20	2	48.73	3	48.20	48.55	-1	3,215	-0.03%
2019/12/19	1	46.10	1	46.00	46.00	0	2,992	0.00%
2019/12/18	1	47.00	1	45.85	45.85	0	3,002	0.00%
2019/12/12	1	47.15	0	0.00	47.15	1	3,075	0.03%
2019/12/06	7	48.81	7	48.53	48.75	0	3,717	0.00%
2019/12/05	6	49.93	6	50.34	47.80	0	3,849	0.00%
2019/12/04	6	47.99	10.5	48.88	49.60	-4.5	3,425	-0.13%
2019/12/02	1	42.00	1	41.10	41.00	0	3,108	0.00%
2019/11/29	0	0.00	1	42.60	42.00	-1	3,116	-0.03%
2019/11/14	0	0.00	1	40.50	40.50	-1	3,279	-0.03%
2019/11/13	1	41.30	0	0.00	40.30	1	3,323	0.03%
2019/11/12	0	0.00	3	38.63	39.50	-3	3,352	-0.09%
2019/11/11	2	38.18	0	0.00	37.80	2	3,420	0.06%
2019/11/05	0	0.00	1	40.80	41.40	-1	3,576	-0.03%
2019/11/01	1	39.85	0	0.00	39.70	1	3,576	0.03%
2019/10/31	1	42.00	3	40.87	40.50	-2	3,583	-0.06%
2019/10/29	0	0.00	4	42.23	41.75	-4	3,617	-0.11%
2019/10/28	3	42.82	0	0.00	42.70	3	3,632	0.08%
2019/10/25	1	43.30	0	0.00	43.10	1	3,654	0.03%
2019/10/24	1	43.75	1	43.95	43.70	0	3,675	0.00%
2019/10/23	0	0.00	1	43.60	43.20	-1	3,684	-0.03%
2019/10/22	2.5	44.04	1	44.45	44.00	1.5	3,686	0.04%
2019/10/21	4.5	44.38	0	0.00	44.15	4.5	3,682	0.12%
2019/10/17	2	43.00	4	43.06	43.10	-2	3,630	-0.06%
2019/10/16	3	43.53	1	42.90	42.75	2	3,601	0.06%
2019/10/15	3.8	45.34	4	45.89	45.05	-0.3	3,560	-0.01%
2019/10/14	1	46.50	3.3	45.98	45.00	-2.3	3,521	-0.06%
2019/10/09	3	46.95	1	47.40	46.70	2	3,502	0.06%
2019/10/08	9	48.79	7	48.90	46.90	2	3,512	0.06%
2019/10/07	1.3	48.58	9	48.01	48.80	-7.8	3,397	-0.23%
2019/09/24	2	36.73	5	36.69	36.20	-3	3,331	-0.09%
2019/09/23	5	37.22	4	37.59	37.15	1	3,304	0.03%
2019/09/20	2	37.70	1	37.70	37.80	1	3,291	0.03%
2019/09/19	5	37.93	0	37.95	37.85	5	3,275	0.15%
2019/09/18	7	38.81	3	38.43	38.25	4	3,253	0.12%
2019/09/17	7	39.73	2	38.73	38.90	5	3,216	0.16%
2019/09/16	0	0.00	15	38.03	38.10	-15	3,047	-0.49%
2019/09/12	3	37.77	4	37.83	37.70	-1	3,072	-0.03%
2019/09/11	9	37.68	16	37.61	37.50	-7	3,055	-0.23%
2019/09/10	8	37.25	5	37.50	37.35	3	3,051	0.10%
2019/09/09	23	37.78	11	38.07	37.75	12	3,030	0.40%
2019/09/06	5	37.54	0	0.00	37.45	5	2,982	0.17%
2019/09/05	2	38.73	9	38.78	38.15	-7	2,919	-0.24%
2019/09/04	9	37.54	4	37.03	37.85	5	2,752	0.18%
2019/09/03	12	37.25	4	37.48	37.45	8	2,680	0.30%
2019/09/02	11	38.17	14	38.03	38.55	-3	2,557	-0.12%
2019/08/30	11	35.83	11	35.77	36.15	0	2,079	0.00%
2019/08/27	0	0.00	1	33.00	32.60	-1	1,718	-0.06%
2019/08/26	1	32.55	1	33.35	32.60	0	1,718	0.00%
2019/08/23	1	34.05	0	0.00	33.95	1	1,694	0.06%
2019/08/21	1	33.25	1	33.70	33.50	0	1,667	0.00%
2019/08/19	0	0.00	2	33.10	33.35	-2	1,624	-0.12%
2019/08/16	2	32.53	0	0.00	32.60	2	1,610	0.12%
2019/08/14	2	33.60	1	33.90	32.70	1	1,595	0.06%
2019/08/13	1	32.60	0	0.00	33.05	1	1,572	0.06%
2019/08/12	10	33.45	10	33.25	33.15	0	1,571	0.00%
2019/08/08	2	32.73	0	0.00	33.05	2	1,547	0.13%
2019/08/07	3	32.30	0	0.00	32.20	3	1,527	0.20%
2019/08/05	1	36.40	1	35.90	34.40	0	1,472	0.00%
2019/08/02	2	37.10	0	0.00	37.00	2	1,408	0.14%
2019/07/31	1	40.50	0	0.00	40.20	1	1,367	0.07%
2019/07/30	1	41.70	0	0.00	40.85	1	1,333	0.07%
2019/07/26	0	0.00	1	40.45	40.40	-1	1,245	-0.08%
2019/07/25	2	40.50	0	0.00	40.50	2	1,240	0.16%
2019/07/22	10	40.00	0	0.00	39.95	10	1,221	0.82%
2019/07/19	1	40.60	0	0.00	40.60	1	1,230	0.08%
2019/07/18	1	41.30	0	0.00	41.25	1	1,226	0.08%
2019/07/17	1	42.65	0	0.00	42.65	1	1,250	0.08%
2019/07/16	0	0.00	1	44.70	43.70	-1	1,239	-0.08%
2019/07/15	2	43.88	0	0.00	44.40	2	1,251	0.16%
2019/07/11	0	0.00	2	45.55	44.85	-2	1,397	-0.14%
2019/07/10	2	45.20	0	0.00	45.25	2	1,415	0.14%
2019/07/08	0	0.00	1	45.85	45.90	-1	1,455	-0.07%
2019/07/04	0	0.00	2	46.73	47.25	-2	1,570	-0.13%
2019/07/03	2	46.30	0	0.00	46.00	2	1,650	0.12%
2019/07/02	0	0.00	1	46.50	46.80	-1	1,667	-0.06%
2019/07/01	1	46.35	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%
2019/06/27	0	0.00	1	45.40	45.00	-1	1,735	-0.06%
2019/06/24	1	47.70	0	0.00	47.80	1	1,922	0.05%
2019/06/10	0	0.00	1	43.25	44.70	-1	2,389	-0.04%
2019/06/06	1	42.65	0	0.00	42.55	1	2,403	0.04%
2019/06/04	0	0.00	1	44.70	44.00	-1	2,437	-0.04%
2019/06/03	1	44.35	0	0.00	44.30	1	2,455	0.04%
2019/05/31	0	0.00	1	44.60	44.80	-1	2,509	-0.04%
2019/05/27	1	44.20	0	0.00	43.30	1	2,669	0.04%
2019/05/24	0	0.00	2	44.40	44.05	-2	2,687	-0.07%
2019/05/21	2	46.30	0	0.00	46.30	2	2,848	0.07%
2019/05/16	1	47.35	1	47.90	45.00	0	3,070	0.00%
2019/05/14	2	45.55	1	45.55	46.70	1	3,393	0.03%
2019/05/10	1	48.10	1	49.10	47.80	0	3,440	0.00%
2019/05/09	2	48.33	1	48.45	48.20	1	3,436	0.03%
2019/05/08	0	0.00	2	49.50	49.45	-2	3,424	-0.06%
2019/05/03	1	52.10	0	0.00	51.90	1	3,479	0.03%
2019/04/30	3	51.93	0	0.00	51.80	3	3,502	0.09%
2019/04/29	1	51.20	2	51.75	51.10	-1	3,520	-0.03%
2019/04/26	1	54.00	0	0.00	53.70	1	3,502	0.03%
2019/04/25	2	54.25	1	54.70	54.30	1	3,529	0.03%
2019/04/24	0	0.00	1	57.40	55.70	-1	3,526	-0.03%
2019/04/23	1	57.50	1	58.20	56.90	0	3,542	0.00%
2019/04/22	1	57.60	0	0.00	57.10	1	3,511	0.03%
2019/04/18	1	58.50	1	59.40	56.80	0	3,591	0.00%
2019/04/17	0	0.00	1	59.30	58.40	-1	3,683	-0.03%
2019/04/16	0	0.00	1	57.50	57.60	-1	3,608	-0.03%
2019/04/15	1	57.50	1	57.50	57.20	0	3,613	0.00%
2019/04/12	3	57.00	0	0.00	56.90	3	3,662	0.08%
2019/04/11	0	0.00	2	59.70	57.70	-2	3,678	-0.05%
2019/04/10	3	57.70	0	0.00	58.50	3	3,618	0.08%
2019/04/09	12	58.43	6	58.28	58.10	6	3,600	0.17%
2019/04/08	0	0.00	10	57.65	56.50	-10	3,523	-0.28%
2019/04/03	10	57.50	1	57.60	57.00	9	3,540	0.25%
2019/04/02	1	57.10	0	0.00	56.20	1	3,538	0.03%
2019/03/29	11	58.22	12	59.38	57.70	-1	3,503	-0.03%
2019/03/28	2	56.90	0	0.00	56.80	2	3,412	0.06%
2019/03/25	0	0.00	10	56.50	55.80	-10	3,464	-0.29%
2019/03/22	21	58.87	13	58.39	58.10	8	3,431	0.23%
2019/03/20	1	55.20	0	0.00	54.80	1	3,327	0.03%
2019/03/19	1	54.60	2	54.30	54.80	-1	3,399	-0.03%
2019/03/18	1	53.30	0	0.00	53.30	1	3,393	0.03%
2019/03/15	0	0.00	1	52.70	53.30	-1	3,460	-0.03%
2019/03/14	1	51.80	1	51.80	51.90	0	3,497	0.00%
2019/03/13	0	0.00	1	52.00	52.30	-1	3,681	-0.03%
2019/03/12	1	51.70	0	0.00	51.70	1	3,773	0.03%
2019/03/11	1	51.60	1	51.50	52.50	0	4,041	0.00%
2019/03/08	0	0.00	2	50.65	50.70	-2	4,103	-0.05%
2019/03/07	1	52.40	1	51.00	51.40	0	4,166	0.00%
2019/03/06	1	53.00	1	53.50	52.40	0	4,376	0.00%
2019/03/04	2	52.55	0	0.00	52.80	2	4,580	0.04%
2019/02/27	2	52.60	2	52.00	52.60	0	4,591	0.00%
2019/02/26	2	56.65	0	0.00	55.30	2	4,562	0.04%
2019/02/22	0	0.00	1	57.40	55.60	-1	4,717	-0.02%
2019/02/20	1	57.00	1	57.80	56.50	0	4,785	0.00%
2019/02/18	1	57.50	1	57.40	57.20	0	4,912	0.00%
2019/02/14	2	60.00	2	58.70	58.10	0	4,841	0.00%
2019/02/13	2	57.65	1	57.60	59.80	1	4,812	0.02%
2019/02/12	3	54.17	2	54.35	54.40	1	4,667	0.02%
2019/01/21	6	52.45	6	51.60	51.60	0	5,781	0.00%
2019/01/18	2	51.70	2	51.35	51.60	0	5,860	0.00%
2018/12/21	0	0.00	1	51.30	53.30	-1	7,426	-0.01%
2018/12/20	6	53.63	5	54.00	51.30	1	7,469	0.01%
2018/12/17	2	55.40	2	55.10	54.30	0	7,786	0.00%
2018/12/11	1	54.30	1	54.00	54.30	0	8,208	0.00%
2018/12/07	2	56.80	1	57.20	57.90	1	8,443	0.01%
2018/12/06	30	56.70	31	56.82	56.70	-1	8,542	-0.01%
2018/12/04	10	64.71	6	65.07	62.90	4	8,489	0.05%
2018/11/29	3	58.27	7	57.60	55.20	-4	8,375	-0.05%
2018/11/28	6	55.67	4	56.55	57.00	2	8,290	0.02%
2018/11/26	1	51.60	1	51.70	51.80	0	8,322	0.00%
2018/11/23	0	0.00	2	50.80	50.80	-2	8,561	-0.02%
2018/11/22	12	53.71	11	52.10	51.00	1	8,652	0.01%
2018/11/21	13	52.58	11	53.25	53.20	2	8,697	0.02%
2018/11/20	11	52.36	16	52.39	51.80	-5	8,820	-0.06%
2018/11/19	12	52.66	7	52.40	52.50	5	8,847	0.06%
2018/11/16	3	51.30	3	52.80	50.80	0	8,893	0.00%
2018/11/15	2	49.55	3	49.58	49.85	-1	8,787	-0.01%
2018/11/13	1	47.60	0	0.00	49.30	1	8,920	0.01%
2018/11/12	2	48.68	2	49.40	48.20	0	9,125	0.00%
2018/11/08	1	49.55	5	50.87	49.50	-4	9,545	-0.04%
2018/11/07	5	49.57	1	50.50	50.60	4	9,471	0.04%
2018/11/06	1	47.40	1	47.85	47.10	0	9,415	0.00%
2018/11/05	2	52.65	2	51.40	51.00	0	9,376	0.00%
2018/11/02	126	52.73	127	52.99	52.80	-1	9,289	-0.01%	大買/大賣/
2018/11/01	1	47.30	2	49.08	49.50	-1	9,016	-0.01%
2018/10/31	2	44.35	3	44.83	45.00	-1	8,874	-0.01%
2018/10/29	1	43.65	1	44.15	44.10	0	8,758	0.00%
2018/10/25	1	42.60	0	0.00	42.60	1	8,670	0.01%
2018/10/17	1	55.70	0	0.00	52.90	1	9,392	0.01%
2018/10/16	1	54.10	1	54.60	54.80	0	9,491	0.00%
2018/10/15	1	51.90	1	52.90	52.70	0	9,571	0.00%
2018/10/12	8	50.94	8	51.16	50.60	0	9,774	0.00%
2018/10/08	1	55.10	2	55.75	54.60	-1	9,968	-0.01%
2018/10/05	1	58.60	1	60.30	55.80	0	10,048	0.00%
2018/10/04	1	63.10	0	0.00	60.70	1	10,168	0.01%
2018/09/28	2	66.30	2	66.00	66.80	0	11,083	0.00%
2018/09/27	1	68.60	1	69.90	67.20	0	11,480	0.00%
2018/09/25	2	72.30	12	70.55	71.80	-10	11,966	-0.08%
2018/09/21	10	70.90	6	70.23	71.10	4	12,254	0.03%
2018/09/20	11	69.77	5	68.10	68.80	6	12,359	0.05%
2018/09/19	5	72.20	6	70.75	67.70	-1	12,339	-0.01%
2018/09/18	0	0.00	1	69.50	67.70	-1	12,441	-0.01%
2018/09/17	11	73.13	11	72.42	72.10	0	12,566	0.00%
2018/09/14	6	71.00	5	71.10	71.40	1	12,681	0.01%
2018/09/12	0	0.00	1	69.90	70.50	-1	12,921	-0.01%
2018/09/11	1	71.00	1	69.60	68.50	0	13,251	0.00%
2018/09/10	0	0.00	2	68.95	68.30	-2	13,513	-0.01%
2018/09/07	2	68.25	5	67.82	67.40	-3	13,846	-0.02%
2018/09/06	4	73.55	1	72.90	73.00	3	14,026	0.02%
2018/09/05	1	74.30	5	74.64	72.80	-4	14,318	-0.03%
2018/09/04	6	73.52	6	75.00	74.50	0	14,822	0.00%
2018/09/03	3	73.87	0	0.00	73.20	3	15,044	0.02%
2018/08/31	4	79.33	0	0.00	78.70	4	15,186	0.03%
2018/08/30	4	80.48	5	81.94	80.00	-1	15,630	-0.01%
2018/08/29	3	79.00	4	79.03	78.90	-1	15,641	-0.01%
2018/08/28	5	80.70	15	80.27	78.40	-10	15,690	-0.06%
2018/08/27	26	77.88	18	77.48	79.40	8	15,751	0.05%
2018/08/24	12	73.48	13	73.24	72.90	-1	15,788	-0.01%
2018/08/23	11	72.86	10	72.58	72.50	1	16,046	0.01%
2018/08/22	2	76.80	0	0.00	76.30	2	16,194	0.01%
2018/08/21	3	76.80	3	76.30	76.00	0	16,247	0.00%
2018/08/20	9	75.99	5	75.46	77.00	4	16,290	0.02%
2018/08/17	5	78.40	5	80.53	75.40	0	16,316	0.00%
2018/08/16	11	80.40	10	80.83	79.80	1	16,205	0.01%
2018/08/15	4	76.95	9	76.81	76.40	-5	16,074	-0.03%
2018/08/13	2	73.60	0	0.00	69.30	2	16,020	0.01%
2018/08/10	1	77.50	1	77.40	77.00	0	16,050	0.00%
2018/08/09	2	84.75	0	0.00	83.00	2	16,081	0.01%
2018/08/06	0	0.00	1	91.90	88.80	-1	17,229	-0.01%
2018/08/02	1	86.40	0	0.00	88.00	1	18,431	0.01%
2018/07/31	6	95.88	8	99.79	99.10	-2	19,372	-0.01%
2018/07/30	1	98.00	0	0.00	94.10	1	19,404	0.01%
2018/07/27	2	104.25	4	104.25	104.50	-2	19,475	-0.01%
2018/07/26	2	100.00	1	93.30	100.50	1	19,293	0.01%
2018/07/25	4	90.63	1.5	91.50	91.50	2.5	19,081	0.01%
2018/07/24	2	91.15	2	89.45	91.70	0	19,179	0.00%
2018/07/23	8	89.43	21	87.51	89.40	-13	19,232	-0.07%
2018/07/20	63.2	87.32	53	87.47	87.10	10.2	19,168	0.05%
2018/07/19	1	96.70	3	96.87	96.70	-2	19,136	-0.01%
2018/07/18	27	94.41	27	96.58	93.60	0	19,145	0.00%
2018/07/17	2	105.75	2	106.50	104.00	0	19,337	0.00%
2018/07/16	2	106.25	2	108.75	109.00	0	19,683	0.00%
2018/07/13	4	112.63	3.1	112.70	109.00	0.9	19,885	0.00%
2018/07/12	3	109.17	4	110.63	113.50	-1	19,862	-0.01%
2018/07/11	3	105.83	1	106.50	107.00	2	19,795	0.01%
2018/07/10	7	104.64	3	108.33	111.50	4	19,978	0.02%
2018/07/09	19	107.87	24	107.54	105.00	-5	19,874	-0.03%
2018/07/05	23	112.50	28	112.89	114.00	-5	19,530	-0.03%
2018/07/04	11	106.73	5	105.20	104.50	6	19,238	0.03%
2018/07/03	5	121.50	3	122.67	113.50	2	19,048	0.01%
2018/07/02	6	119.25	6	119.92	124.00	0	18,863	0.00%
2018/06/29	5	122.80	0	0.00	119.50	5	18,504	0.03%
2018/06/27	0	0.00	5	133.00	127.00	-5	18,059	-0.03%
2018/06/26	7	128.14	2	127.50	131.50	5	17,690	0.03%
2018/06/22	7	128.79	6	128.67	127.00	1	17,195	0.01%
2018/06/21	1	132.50	1	134.00	128.50	0	16,917	0.00%
2018/06/20	1	138.50	2	138.75	133.00	-1	16,606	-0.01%
2018/06/19	11	146.32	10	147.00	141.00	1	16,151	0.01%
2018/06/15	4	142.25	9	143.44	145.00	-5	15,795	-0.03%
2018/06/14	12	138.13	11	139.27	138.50	1	15,353	0.01%
2018/06/13	34	127.91	35	130.30	135.00	-1	14,976	-0.01%
2018/06/12	7	146.07	5	147.60	140.50	2	14,599	0.01%
2018/06/11	5	140.20	12	137.58	142.00	-7	14,019	-0.05%
2018/06/08	10	129.30	0	0.00	129.50	10	13,662	0.07%
2018/06/07	13	126.19	14	128.32	130.50	-1	13,354	-0.01%
2018/06/06	1	115.00	1	116.00	119.00	0	12,785	0.00%
2018/06/05	1	107.00	3	109.00	108.50	-2	12,509	-0.02%
2018/06/04	1	114.50	3	115.00	114.00	-2	12,332	-0.02%
2018/06/01	3	103.50	3	105.17	108.00	0	12,138	0.00%
2018/05/31	3	117.50	6	109.33	106.00	-3	11,972	-0.03%
2018/05/30	2	115.00	0	0.00	115.50	2	11,704	0.02%
2018/05/29	3	117.00	6	112.08	117.00	-3	11,578	-0.03%
2018/05/28	5	106.10	3	104.83	106.50	2	11,519	0.02%
2018/05/25	0	0.00	1	96.00	97.00	-1	11,383	-0.01%
2018/05/24	0	0.00	13	88.65	90.00	-13	11,220	-0.12%
2018/05/23	1	86.10	2	82.00	85.70	-1	11,094	-0.01%
2018/05/22	2	87.50	20	87.74	86.10	-18	10,936	-0.16%
2018/05/21	31	81.30	2	82.50	82.50	29	10,719	0.27%
2018/05/18	1	75.90	5	75.00	75.00	-4	10,616	-0.04%
2018/05/16	0	0.00	3	79.10	79.50	-3	10,438	-0.03%
2018/05/15	21	84.41	17	85.24	83.90	4	10,353	0.04%
2018/05/14	7	77.80	4.5	80.90	80.90	2.5	9,472	0.03%
2018/05/11	6	74.28	10	75.98	73.60	-4	9,173	-0.04%
2018/05/10	10	74.56	8	74.93	76.60	2	8,387	0.02%
2018/05/09	17	66.96	15	67.67	69.70	2	7,919	0.03%
2018/05/08	3	64.60	2	64.10	63.40	1	7,421	0.01%
2018/05/07	45	60.83	45	61.62	61.70	0	6,876	0.00%
2018/05/04	1	56.80	1	57.40	56.10	0	6,616	0.00%
2018/05/02	2	54.80	2	55.20	54.90	0	6,406	0.00%
2018/04/30	0	0.00	9	54.00	53.70	-9	6,258	-0.14%
2018/04/27	60	55.06	60	54.82	56.20	0	6,100	0.00%
2018/04/25	59	55.15	59	55.00	56.60	0	5,779	0.00%
2018/04/24	9	57.30	20	56.67	55.10	-11	5,577	-0.20%
2018/04/23	20	60.05	15	60.66	61.20	5	5,251	0.10%
2018/04/20	16	56.04	2	56.80	57.40	14	4,819	0.29%
2018/04/19	1	53.60	0	0.00	53.70	1	4,289	0.02%
2018/04/18	1	47.35	1	48.80	48.85	0	3,961	0.00%
2018/04/17	100	49.38	103	49.57	49.25	-3	3,771	-0.08%	大賣/
2018/04/16	51	50.56	61	51.86	54.70	-10	3,553	-0.28%
2018/04/13	201	49.42	197.7	49.25	50.00	3.3	3,176	0.10%	大買/大賣/
2018/04/12	38	46.50	38	46.75	46.60	0	2,981	0.00%
2018/04/11	23	43.89	38	43.78	45.40	-15	2,832	-0.53%
2018/04/10	12	41.77	21	42.33	41.30	-9	2,777	-0.32%
2018/04/09	21	41.66	42	40.77	42.70	-21	2,717	-0.77%
2018/04/03	50	38.66	10	38.85	38.85	40	2,627	1.52%
2018/04/02	2	36.50	0	0.00	35.90	2	2,700	0.07%
2018/03/16	0	0.00	2	33.80	33.65	-2	3,059	-0.07%
2018/03/14	0	0.00	1	33.50	33.45	-1	3,048	-0.03%
2018/03/07	1	34.15	0	0.00	33.60	1	2,981	0.03%
2018/03/06	0	0.00	1	35.95	35.15	-1	2,939	-0.03%
2018/03/05	3	36.28	2	36.30	36.20	1	2,865	0.03%
2018/03/02	6	35.26	1	35.30	35.30	5	2,780	0.18%
2018/03/01	1	34.40	0	0.00	34.40	1	2,630	0.04%
2018/02/26	1	32.10	0	0.00	32.00	1	2,608	0.04%
2018/02/23	1	32.50	0	0.00	32.50	1	2,674	0.04%
2018/01/30	0	0.00	1	32.00	32.20	-1	2,437	-0.04%
2018/01/23	0	0.00	1	36.85	36.00	-1	2,335	-0.04%
2018/01/22	1	36.95	0	0.00	38.20	1	2,289	0.04%
2018/01/15	0	0.00	20	37.50	36.05	-20	2,139	-0.93%
2018/01/12	20	36.60	0	0.00	36.30	20	2,115	0.95%
2018/01/05	0	0.00	2	38.00	38.10	-2	1,865	-0.11%
2018/01/04	1	39.90	0	0.00	39.05	1	1,799	0.06%
2018/01/03	2	38.70	4	39.13	39.00	-2	1,686	-0.12%