大毅 (2478)-富邦-永和券商分點個股進出

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
46.15
漲跌
▲0.10
漲幅
+0.22%
成交量
53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: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－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	0.00	1	45.65	46.05	-1	142	-0.70%
2024/04/16	2	45.40	0	0.00	45.35	2	143	1.40%
2024/04/11	1	46.65	0	0.00	46.50	1	141	0.71%
2024/04/02	0	0.00	0	47.95	47.40	0	141	0.00%
2024/04/01	0	47.65	0	0.00	47.80	0	140	0.00%
2024/03/29	0	0.00	2	47.25	47.20	-2	133	-1.50%
2024/03/28	0	47.45	1	47.55	47.40	-1	132	-0.75%
2024/03/27	1	47.45	0	0.00	47.45	1	131	0.76%
2024/03/25	0	46.95	0	0.00	46.80	0	128	0.00%
2024/03/20	0	0.00	1	45.85	45.70	-1	132	-0.76%
2024/03/19	0	46.20	0	0.00	45.85	0	135	0.00%
2024/03/15	0	47.15	0	0.00	46.00	0	137	0.00%
2024/03/14	1	46.60	0	0.00	46.15	1	138	0.72%
2024/03/13	1	46.30	0	0.00	46.30	1	139	0.72%
2024/03/08	0	0.00	6	46.63	46.40	-6	143	-4.17%
2024/03/07	0	0.00	1	47.30	47.25	-1	151	-0.66%
2024/03/04	1	47.90	0	0.00	47.90	1	195	0.51%
2024/03/01	0	0.00	1	48.15	48.30	-1	200	-0.50%
2024/02/19	1	46.90	0	0.00	47.05	1	203	0.49%
2024/02/16	1	46.50	1	46.40	46.55	0	202	0.00%
2024/01/17	1	45.55	1	46.90	45.15	0	202	0.00%
2023/12/21	0.2	48.30	0	0.00	47.70	0.2	184	0.11%
2023/12/20	1	48.55	0.8	48.20	48.45	0.3	181	0.14%
2023/11/30	0	0.00	1	51.10	50.80	-1	146	-0.68%
2023/11/29	10	50.50	15	50.03	50.20	-5	134	-3.72%
2023/11/28	0	0.00	2	48.68	48.70	-2	131	-1.52%
2023/11/24	15	48.75	10	48.35	48.20	5	123	4.06%
2023/11/20	1	47.40	0	0.00	47.20	1	109	0.91%
2023/10/23	0	0.00	1	44.80	44.75	-1	113	-0.88%
2023/09/18	0	0.00	1	47.40	47.70	-1	182	-0.55%
2023/09/14	0	0.00	1	47.60	47.70	-1	185	-0.54%
2023/08/29	0	0.00	0.2	44.50	44.60	-0.2	193	-0.08%
2023/08/28	1	44.30	0	0.00	44.30	1	195	0.51%
2023/07/26	0	0.00	1	44.50	44.45	-1	224	-0.45%
2023/07/11	0	0.00	2	47.75	47.80	-2	232	-0.86%
2023/07/05	0	0.00	6	49.80	50.20	-6	288	-2.08%
2023/06/30	6	49.00	0	0.00	49.40	6	272	2.20%
2023/05/29	0	0.00	0.1	48.15	48.15	-0.1	255	-0.03%
2023/05/22	0	0.00	0.1	48.20	48.20	-0.1	267	-0.03%
2023/05/12	0	46.30	0	0.00	46.40	0	302	0.00%
2023/04/25	0.1	47.65	0	0.00	47.00	0.1	294	0.02%
2023/04/20	0.1	49.40	0	0.00	49.25	0.1	286	0.02%
2023/04/19	0	0.00	2	50.10	50.10	-2	284	-0.70%
2023/04/13	0.1	51.10	1	51.10	51.00	-1	256	-0.37%
2023/04/12	0.1	50.80	3	49.15	50.50	-2.9	228	-1.27%
2023/04/11	6	48.82	0	0.00	48.85	6	211	2.84%
2023/03/30	0	46.95	0	0.00	46.00	0	187	0.00%
2023/03/27	0	47.50	0	0.00	46.60	0	180	0.00%
2023/03/23	0	47.60	0	0.00	47.50	0	174	0.00%
2023/03/17	1	46.70	0	0.00	46.80	1	171	0.58%
2023/02/22	0	0.00	2	48.65	48.70	-2	154	-1.29%
2023/02/17	2	49.55	0	0.00	50.10	2	143	1.40%
2023/02/16	2	48.68	0	0.00	49.10	2	128	1.56%
2023/02/15	0	0.00	0.3	46.40	46.70	-0.3	110	-0.30%
2023/02/10	0	0.00	0	46.05	44.95	0	109	0.00%
2023/02/09	2	45.73	0	0.00	45.70	2	115	1.73%
2022/12/13	0	0.00	1	44.80	44.70	-1	167	-0.60%
2022/11/30	1	44.30	0	0.00	44.25	1	169	0.59%
2022/11/07	3	44.95	0	0.00	43.70	3	181	1.65%
2022/10/31	0	41.10	0	0.00	41.40	0	169	0.00%
2022/10/20	0	39.73	0	0.00	38.95	0	160	0.01%
2022/09/28	0	39.75	0	0.00	39.00	0	180	0.01%
2022/08/30	1	43.60	0	0.00	43.70	1	196	0.51%
2022/08/11	1	42.80	0	0.00	42.85	1	188	0.53%
2022/08/03	0	42.10	0	0.00	42.25	0	192	0.01%
2022/07/28	0	0.00	10	43.01	43.00	-10	218	-4.58%
2022/07/21	3	43.95	3	44.55	44.70	0	222	0.00%
2022/07/18	0	42.40	0	0.00	44.35	0	212	0.00%
2022/07/06	0	0.00	1	40.10	39.05	-1	211	-0.47%
2022/07/05	0	0.00	1	40.30	40.20	-1	211	-0.47%
2022/07/04	1	39.42	0	0.00	39.40	1	209	0.48%
2022/07/01	0	40.15	1	42.00	40.00	-1	209	-0.47%
2022/06/30	1	43.60	0	0.00	42.70	1	201	0.50%
2022/06/29	0	0.00	1	50.30	49.60	-1	191	-0.52%
2022/06/20	0	0.00	2	52.50	52.50	-2	175	-1.14%
2022/05/30	0	55.20	0	0.00	56.00	0	204	0.00%
2022/05/16	0	54.00	1	53.90	53.50	-1	216	-0.46%
2022/05/13	0	0.00	1	53.00	53.10	-1	218	-0.46%
2022/05/12	3	52.73	0	0.00	52.20	3	220	1.36%
2022/05/11	0	0.00	1	55.10	54.30	-1	220	-0.45%
2022/05/09	1	53.80	0	0.00	53.00	1	197	0.51%
2022/04/25	0	0.00	2	54.60	54.40	-2	199	-1.00%
2022/04/22	2	56.90	0	0.00	56.50	2	196	1.02%
2022/04/11	0	0.00	3	56.77	56.20	-3	236	-1.27%
2022/03/31	0	59.70	0	0.00	59.80	0	250	0.00%
2022/03/29	1	59.70	0	0.00	59.50	1	253	0.39%
2022/03/14	1	60.10	0	0.00	59.90	1	262	0.38%
2022/03/11	0	60.80	0	0.00	60.10	0	264	0.00%
2022/03/09	1	59.60	1	59.90	59.80	0	266	0.00%
2022/03/04	0	0.00	1	60.70	60.50	-1	273	-0.37%
2022/03/03	0	61.80	0	0.00	61.10	0	281	0.00%
2022/02/25	0	60.40	0	0.00	60.50	0	348	0.00%
2022/02/22	0	61.70	0	0.00	60.60	0	377	0.00%
2022/01/07	1	63.90	0	0.00	63.80	1	478	0.21%
2022/01/06	1	65.50	0	0.00	65.50	1	473	0.21%
2022/01/05	11	66.15	0	0.00	65.30	11	475	2.31%
2022/01/04	0	0.00	1	67.40	66.90	-1	467	-0.21%
2022/01/03	1	66.10	0	0.00	66.20	1	445	0.22%
2021/12/15	0	0.00	2	64.50	64.40	-2	475	-0.42%
2021/12/07	1	65.40	0	0.00	65.40	1	492	0.20%
2021/12/02	1	66.60	1	68.00	66.30	0	496	0.00%
2021/11/29	1	66.20	0	0.00	66.10	1	489	0.20%
2021/11/25	1	69.00	2	69.20	67.80	-1	479	-0.21%
2021/11/24	3	68.77	2	68.75	68.60	1	467	0.21%
2021/11/22	6	67.10	0	0.00	67.10	6	408	1.47%
2021/11/18	1	66.80	1	67.40	66.80	0	409	0.00%
2021/11/15	0	0.00	1	66.20	66.40	-1	418	-0.24%
2021/11/11	1	64.40	0	0.00	65.00	1	422	0.24%
2021/11/09	0	0.00	1	64.00	64.20	-1	431	-0.23%
2021/10/25	0	0.00	1	62.30	62.50	-1	477	-0.21%
2021/10/20	0	61.40	0	0.00	61.30	0	555	0.00%
2021/10/14	0	0.00	1	58.50	58.90	-1	640	-0.16%
2021/10/13	0.1	60.00	0	0.00	58.30	0.1	660	0.01%
2021/08/31	0	0.00	2	64.20	64.60	-2	1,575	-0.13%
2021/08/24	0	0.00	0	62.60	62.90	0	1,607	0.00%
2021/08/13	1	66.10	0	0.00	65.20	1	1,714	0.06%
2021/08/03	1	69.00	0	0.00	69.00	1	1,876	0.05%
2021/08/02	0	0.00	1	68.80	69.00	-1	1,892	-0.05%
2021/07/30	1	69.30	1	69.00	68.30	0	1,924	0.00%
2021/07/29	0	0.00	6	69.08	69.60	-6	1,929	-0.31%
2021/07/27	2	74.85	2	76.00	73.60	0	1,927	0.00%
2021/07/26	0	0.00	3	74.90	74.90	-3	1,909	-0.16%
2021/07/22	1	75.00	1	74.80	73.70	0	1,903	0.00%
2021/07/21	2	73.10	3.1	73.06	72.40	-1.1	1,867	-0.06%
2021/07/16	1	75.50	0	0.00	74.30	1	1,865	0.05%
2021/07/15	20	77.49	17	76.32	75.40	3	1,857	0.16%
2021/07/14	0	0.00	1	73.60	74.10	-1	1,715	-0.06%
2021/07/12	0	0.00	0	74.00	73.10	0	1,666	0.00%
2021/07/09	3	72.50	7	72.83	72.40	-4	1,627	-0.25%
2021/07/08	0	0.00	3	72.10	71.60	-3	1,621	-0.19%
2021/07/07	1	72.10	0	0.00	71.90	1	1,627	0.06%
2021/07/06	2	72.05	0	0.00	72.10	2	1,603	0.12%
2021/07/01	1	71.70	2	71.25	70.80	-1	1,604	-0.06%
2021/06/30	3	73.83	7	72.04	74.90	-4	1,543	-0.26%
2021/06/29	30	72.84	25	72.01	70.50	5	1,454	0.35%
2021/06/25	0	0.00	7	68.56	68.20	-7	1,358	-0.52%
2021/06/24	1	68.30	3	68.50	68.50	-2	1,354	-0.15%
2021/06/22	5	67.80	0	0.00	67.50	5	1,359	0.37%
2021/06/18	0	0.00	1	70.40	69.50	-1	1,350	-0.07%
2021/06/17	11	71.29	8	71.33	71.10	3	1,331	0.23%
2021/06/16	0	0.00	1	70.60	70.30	-1	1,277	-0.08%
2021/06/15	17	69.59	18	70.77	71.00	-1	1,296	-0.08%
2021/06/11	1	69.00	6	68.93	68.00	-5	1,263	-0.40%
2021/06/10	1	68.60	0	0.00	68.60	1	1,288	0.08%
2021/06/07	1	67.20	0	0.00	67.20	1	1,351	0.07%
2021/06/02	0	0.00	1	69.00	69.00	-1	1,405	-0.07%
2021/06/01	0	0.00	2	70.30	70.30	-2	1,403	-0.14%
2021/05/31	11	72.39	7.1	70.34	70.40	3.9	1,409	0.28%
2021/05/28	0	0.00	1	69.30	69.00	-1	1,384	-0.07%
2021/05/25	2	66.95	2	66.85	67.90	0	1,428	0.00%
2021/05/24	0	0.00	1	64.60	65.00	-1	1,427	-0.07%
2021/05/21	2	65.40	1	64.30	64.20	1	1,521	0.07%
2021/05/18	0	0.00	0.3	64.90	64.90	-0.3	1,660	-0.02%
2021/05/17	0.6	61.36	0	0.00	59.20	0.6	1,708	0.03%
2021/05/14	0	0.00	3	67.13	65.70	-3	1,683	-0.18%
2021/05/13	1	65.10	0	0.00	64.70	1	1,670	0.06%
2021/05/07	2	72.95	2	71.30	74.60	0	1,630	0.00%
2021/05/04	4	74.00	4	70.80	70.60	0	1,644	0.00%
2021/04/23	1	76.00	1	77.00	75.90	0	1,905	0.00%
2021/04/22	1	77.00	1	76.60	75.90	0	2,059	0.00%
2021/04/21	1	77.70	1	77.60	77.70	0	2,205	0.00%
2021/04/20	1	79.40	0	0.00	78.90	1	2,313	0.04%
2021/04/07	0	0.00	1	80.90	81.10	-1	3,789	-0.03%
2021/03/26	1	80.50	1	80.40	80.30	0	4,763	0.00%
2021/03/25	0	0.00	1	80.40	79.80	-1	4,788	-0.02%
2021/03/24	1	80.30	0	0.00	80.20	1	4,806	0.02%
2021/03/23	0	0.00	1	80.70	80.10	-1	4,845	-0.02%
2021/03/22	1	80.80	0	0.00	81.00	1	4,879	0.02%
2021/03/19	1	80.30	0	0.00	80.20	1	4,929	0.02%
2021/03/15	0	82.90	0	0.00	82.70	0	5,350	0.00%
2021/03/12	1	81.90	0	0.00	82.00	1	5,361	0.02%
2021/03/11	2	84.40	2	82.90	82.50	0	5,391	0.00%
2021/03/09	5	80.50	1	81.20	80.40	4	5,410	0.07%
2021/03/08	1.1	80.51	2	82.50	80.50	-0.9	5,431	-0.02%
2021/03/05	6	83.37	1	83.40	82.60	5	5,509	0.09%
2021/03/04	1	83.80	0	0.00	83.80	1	5,562	0.02%
2021/03/03	1	83.60	2	84.00	85.80	-1	5,596	-0.02%
2021/03/02	2	86.65	6	85.95	84.50	-4	5,622	-0.07%
2021/02/26	1.1	84.55	0	0.00	85.00	1.1	5,899	0.02%
2021/02/25	0.1	86.60	1	87.60	86.10	-0.9	6,100	-0.01%
2021/02/24	4.1	87.36	4	86.20	85.90	0.1	6,128	0.00%
2021/02/23	2.2	88.51	12	87.68	87.80	-9.8	6,256	-0.16%
2021/02/22	7.3	87.91	5	87.36	86.40	2.3	6,191	0.04%
2021/02/19	0	0.00	4	85.35	85.60	-4	6,114	-0.07%
2021/02/18	2	83.20	2	84.40	84.40	0	6,101	0.00%
2021/02/17	6	82.53	7	83.17	83.80	-1	6,089	-0.02%
2021/02/05	1	79.00	0	0.00	78.60	1	6,043	0.02%
2021/02/04	0	0.00	1	80.00	78.80	-1	6,118	-0.02%
2021/02/03	3	79.93	0	0.00	78.70	3	6,190	0.05%
2021/02/02	0	0.00	1	79.10	78.80	-1	6,258	-0.02%
2021/02/01	1	77.20	3	77.43	77.50	-2	6,280	-0.03%
2021/01/25	5	84.24	3	84.40	84.00	2	6,552	0.03%
2021/01/22	0	0.00	35	81.79	81.60	-35	6,488	-0.54%
2021/01/21	1.1	79.81	2	80.55	81.50	-0.9	6,478	-0.01%
2021/01/20	9	85.04	16	86.23	81.70	-7	6,446	-0.11%
2021/01/19	2	88.30	0	0.00	86.10	2	6,371	0.03%
2021/01/15	56	89.68	5	88.86	87.10	51	6,311	0.81%
2021/01/14	4	89.40	1	90.00	90.00	3	6,167	0.05%
2021/01/13	1	87.20	1	86.90	87.00	0	6,012	0.00%
2021/01/11	0	0.00	1	87.50	87.00	-1	5,910	-0.02%
2021/01/08	9	87.60	4	88.25	88.20	5	5,906	0.08%
2021/01/07	0	0.00	10	86.50	86.20	-10	5,750	-0.17%
2021/01/06	7	85.91	11	85.15	85.20	-4	5,673	-0.07%
2021/01/05	15	87.59	12	89.32	89.40	3	5,501	0.05%
2021/01/04	0	0.00	7	84.90	84.00	-7	5,132	-0.14%
2020/12/31	6.1	86.97	26	87.35	86.00	-19.9	5,046	-0.39%
2020/12/30	38	90.21	34	88.36	88.10	4	4,932	0.08%
2020/12/29	24	86.81	17	89.28	90.20	7	4,520	0.15%
2020/12/28	11	81.15	0	0.00	82.00	11	4,111	0.27%
2020/12/25	11	80.91	12	81.23	81.00	-1	4,073	-0.02%
2020/12/24	26	80.63	22	80.47	80.90	4	4,008	0.10%
2020/12/23	1	75.70	0	0.00	76.20	1	3,681	0.03%
2020/12/22	1	75.40	2	76.95	75.00	-1	3,685	-0.03%
2020/12/18	1	76.00	0	0.00	76.20	1	3,650	0.03%
2020/12/17	1	78.00	4	78.50	77.10	-3	3,636	-0.08%
2020/12/16	1	77.50	0	0.00	77.70	1	3,603	0.03%
2020/12/15	2	75.95	1	75.90	76.00	1	3,575	0.03%
2020/12/14	1	78.90	4	78.65	78.00	-3	3,537	-0.08%
2020/12/11	8	77.89	12	77.19	76.40	-4	3,480	-0.11%
2020/12/10	4	78.20	27	78.11	77.70	-23	3,431	-0.67%
2020/12/09	33	79.47	50	78.41	79.30	-17	3,345	-0.51%
2020/12/08	31	76.50	2	76.40	76.20	29	3,147	0.92%
2020/12/07	4	76.48	5	76.88	75.50	-1	3,138	-0.03%
2020/12/04	10	76.76	3	76.40	76.40	7	3,107	0.23%
2020/12/03	6	76.50	18	77.02	76.30	-12	3,111	-0.39%
2020/12/02	5	76.54	0	0.00	76.10	5	3,062	0.16%
2020/12/01	5	77.96	4	78.00	77.60	1	3,039	0.03%
2020/11/30	3	76.93	3	77.37	76.50	0	2,949	0.00%
2020/11/27	13	77.51	7	77.67	77.20	6	2,897	0.21%
2020/11/26	1	77.10	1	77.40	77.10	0	2,860	0.00%
2020/11/25	8	77.58	7	77.07	77.50	1	2,816	0.04%
2020/11/24	16	76.01	18	76.46	76.50	-2	2,548	-0.08%
2020/11/20	11	73.77	5	72.44	72.80	6	2,343	0.26%
2020/11/19	2	71.25	2	71.20	71.20	0	2,203	0.00%
2020/11/17	1	69.90	1	69.40	69.30	0	2,200	0.00%
2020/11/16	0	0.00	1	69.80	69.90	-1	2,271	-0.04%
2020/11/13	1	69.90	0	0.00	70.00	1	2,300	0.04%
2020/11/12	1	70.60	6	71.00	70.60	-5	2,294	-0.22%
2020/11/11	3	72.00	6	72.65	72.50	-3	2,244	-0.13%
2020/11/10	0	0.00	15	70.85	71.00	-15	2,192	-0.68%
2020/11/09	2	71.25	1	71.00	70.60	1	2,161	0.05%
2020/11/05	1	71.20	4	70.68	71.00	-3	2,161	-0.14%
2020/11/04	3	72.00	7	71.51	71.00	-4	2,163	-0.18%
2020/11/03	16	72.13	11	72.25	71.60	5	2,127	0.24%
2020/10/30	2	68.20	0	0.00	67.50	2	2,045	0.10%
2020/10/27	1	69.50	1	69.40	69.50	0	2,105	0.00%
2020/10/26	0	0.00	0.5	70.00	70.10	-0.5	2,131	-0.02%
2020/10/23	0	0.00	1	68.80	68.90	-1	2,192	-0.05%
2020/10/20	3	70.83	1	70.50	70.40	2	2,412	0.08%
2020/10/19	4	70.15	5	70.30	70.10	-1	2,451	-0.04%
2020/10/16	17	68.82	1	69.40	68.50	16	2,551	0.63%
2020/10/13	0	0.00	2	68.85	68.40	-2	2,615	-0.08%
2020/10/12	1	67.40	1	68.60	67.50	0	2,640	0.00%
2020/10/08	0	0.00	1	68.70	68.60	-1	2,687	-0.04%
2020/09/29	2	67.35	2	67.15	66.30	0	3,128	0.00%
2020/09/25	0.2	63.30	6	63.23	63.20	-5.8	3,296	-0.18%
2020/09/24	2.3	65.80	5	66.36	65.30	-2.7	3,328	-0.08%
2020/09/23	0.2	67.40	0	0.00	67.40	0.2	3,346	0.01%
2020/09/22	1.1	68.65	0	0.00	68.20	1.1	3,390	0.03%
2020/09/21	0.1	69.50	0	0.00	69.30	0.1	3,507	0.00%
2020/09/18	1	70.80	0	0.00	70.50	1	3,540	0.03%
2020/09/17	1	71.50	3	71.03	70.60	-2	3,591	-0.06%
2020/09/16	1	70.10	1	70.60	70.10	0	3,660	0.00%
2020/09/15	2	70.85	2	70.70	70.50	0	3,696	0.00%
2020/09/11	1	68.90	1	68.50	68.40	0	3,782	0.00%
2020/09/10	0.1	68.20	0	0.00	67.90	0.1	3,822	0.00%
2020/09/09	0	0.00	2	68.20	68.40	-2	3,888	-0.05%
2020/09/08	0	0.00	1	69.60	69.00	-1	3,944	-0.03%
2020/09/01	1	70.00	1	69.30	70.00	0	4,426	0.00%
2020/08/31	1	69.30	0	0.00	69.40	1	4,585	0.02%
2020/08/27	2	70.60	1	70.10	70.20	1	5,114	0.02%
2020/08/26	0	0.00	9	67.79	68.50	-9	5,451	-0.17%
2020/08/24	0	0.00	1	67.00	66.90	-1	6,090	-0.02%
2020/08/20	6	68.30	7	67.63	66.00	-1	6,227	-0.02%
2020/08/19	3	72.60	3	72.77	72.00	0	6,223	0.00%
2020/08/18	0	0.00	3	75.77	75.20	-3	6,286	-0.05%
2020/08/14	2	75.25	0	0.00	75.00	2	6,440	0.03%
2020/08/13	0	0.00	2	74.60	74.40	-2	6,579	-0.03%
2020/08/12	1	73.80	0	0.00	74.20	1	6,652	0.02%
2020/08/11	2	74.70	11	74.42	73.30	-9	6,804	-0.13%
2020/08/10	0	0.00	2	74.70	74.00	-2	7,125	-0.03%
2020/08/07	7	77.11	5	76.98	75.80	2	7,711	0.03%
2020/08/06	1	76.70	0	0.00	75.90	1	7,778	0.01%
2020/08/05	13	76.73	4	77.08	76.70	9	7,871	0.11%
2020/08/04	0	0.00	1	73.60	73.60	-1	7,894	-0.01%
2020/08/03	1	74.50	1	73.70	73.90	0	7,996	0.00%
2020/07/31	2	73.55	8	72.88	73.00	-6	8,047	-0.07%
2020/07/30	1	71.10	0	0.00	72.00	1	8,143	0.01%
2020/07/29	4	71.15	10	70.95	71.20	-6	8,500	-0.07%
2020/07/28	34	77.04	25	77.14	72.60	9	8,570	0.11%
2020/07/27	4	78.95	4	78.73	78.00	0	9,219	0.00%
2020/07/24	3	80.10	3	77.73	77.50	0	9,298	0.00%
2020/07/23	10	80.10	6	81.63	79.10	4	9,437	0.04%
2020/07/22	10	80.02	6	79.37	81.00	4	9,601	0.04%
2020/07/21	1	78.10	3	78.37	78.00	-2	9,597	-0.02%
2020/07/20	1	74.80	1	75.80	77.00	0	9,780	0.00%
2020/07/17	1	75.50	0	0.00	74.50	1	9,995	0.01%
2020/07/16	0	0.00	1	76.90	76.40	-1	10,123	-0.01%
2020/07/15	3	76.97	2	77.95	76.30	1	10,365	0.01%
2020/07/14	3	78.67	1	80.20	77.90	2	10,695	0.02%
2020/07/13	6	78.05	11	78.04	78.30	-5	10,999	-0.05%
2020/07/10	10	81.36	9	81.88	78.90	1	11,486	0.01%
2020/07/09	2	79.75	0	0.00	79.50	2	11,559	0.02%
2020/07/08	4	80.00	2	79.70	79.30	2	11,739	0.02%
2020/07/07	6	79.40	12	80.41	79.10	-6	12,027	-0.05%
2020/07/06	9	79.48	5	78.52	79.70	4	12,168	0.03%
2020/07/03	2	77.30	1	76.90	76.50	1	12,268	0.01%
2020/07/02	0	0.00	10	76.30	76.30	-10	12,340	-0.08%
2020/07/01	1	77.20	0	0.00	76.30	1	12,348	0.01%
2020/06/30	14	75.25	11	76.00	76.20	3	12,353	0.02%
2020/06/29	0	0.00	3	77.93	77.90	-3	12,294	-0.02%
2020/06/24	1	79.80	1	80.80	79.00	0	12,309	0.00%
2020/06/23	9	79.63	3	79.80	79.90	6	12,360	0.05%
2020/06/22	2	79.10	0	0.00	78.60	2	12,349	0.02%
2020/06/19	5	80.34	7	81.17	79.00	-2	12,419	-0.02%
2020/06/18	2	79.70	10	79.40	79.50	-8	12,402	-0.06%
2020/06/17	1	79.00	1	80.00	79.00	0	12,432	0.00%
2020/06/16	11	80.23	13	79.72	79.50	-2	12,560	-0.02%
2020/06/15	9	78.47	5	79.34	77.80	4	12,619	0.03%
2020/06/12	2	78.65	2	78.65	79.30	0	12,718	0.00%
2020/06/11	6	78.83	2	78.75	78.20	4	12,825	0.03%
2020/06/10	2	80.70	1	81.40	81.40	1	12,933	0.01%
2020/06/09	8	82.29	5	82.58	81.30	3	13,022	0.02%
2020/06/08	9	82.77	4	82.98	81.10	5	13,070	0.04%
2020/06/05	18	83.31	10	83.15	83.20	8	13,096	0.06%
2020/06/04	12	84.50	5	85.28	84.30	7	13,147	0.05%
2020/06/03	20	82.48	9	82.89	82.20	11	12,919	0.09%
2020/06/02	33	83.92	7	83.91	81.00	26	12,796	0.20%
2020/06/01	13	83.52	32	83.85	85.80	-19	12,510	-0.15%
2020/05/29	0	0.00	1	78.10	78.10	-1	12,048	-0.01%
2020/05/28	1	77.20	1	78.00	77.40	0	12,165	0.00%
2020/05/27	4	77.43	7	78.14	77.40	-3	12,369	-0.02%
2020/05/26	8	77.69	5	77.00	76.00	3	12,467	0.02%
2020/05/25	2	76.15	5	75.12	77.20	-3	12,610	-0.02%
2020/05/22	8	76.34	0	0.00	75.90	8	12,895	0.06%
2020/05/21	6	78.55	2	78.55	78.30	4	12,940	0.03%
2020/05/20	16	79.51	21	79.47	78.10	-5	13,072	-0.04%
2020/05/19	3	79.33	4	78.75	77.90	-1	13,057	-0.01%
2020/05/18	24	78.77	3	80.10	77.60	21	13,131	0.16%
2020/05/15	13	81.23	18	81.30	81.40	-5	13,298	-0.04%
2020/05/14	19	80.62	38	80.67	79.30	-19	13,215	-0.14%
2020/05/13	5	76.56	5	75.58	76.70	0	13,008	0.00%
2020/05/12	9	77.57	6	77.48	77.30	3	13,038	0.02%
2020/05/11	5	78.78	5	77.88	76.50	0	13,107	0.00%
2020/05/08	7	78.29	4	78.60	78.90	3	13,401	0.02%
2020/05/07	7	79.43	10	79.73	80.00	-3	13,601	-0.02%
2020/05/06	16	79.33	37	79.30	79.50	-21	13,764	-0.15%
2020/05/05	16	81.34	25	81.52	80.10	-9	14,011	-0.06%
2020/05/04	20	78.44	5	78.58	79.10	15	14,227	0.11%
2020/04/30	19	82.33	20	82.48	80.50	-1	14,456	-0.01%
2020/04/29	4	77.65	2	77.90	79.00	2	13,885	0.01%
2020/04/28	14	78.54	7	78.19	77.70	7	13,932	0.05%
2020/04/27	12	78.98	11.8	78.26	78.20	0.3	13,895	0.00%
2020/04/24	30	78.00	28	77.48	77.40	2	13,810	0.01%
2020/04/23	14	78.02	18	78.28	77.30	-4	13,978	-0.03%
2020/04/22	11	77.89	11	77.79	78.90	0	14,162	0.00%
2020/04/21	13	77.76	5	77.40	76.00	8	14,053	0.06%
2020/04/20	29	78.31	14	78.26	78.40	15	14,224	0.11%
2020/04/17	12	76.79	30	77.88	77.30	-18	14,094	-0.13%
2020/04/16	77	76.94	56	76.96	78.50	21	13,972	0.15%
2020/04/15	66	76.19	51	76.70	75.70	15	13,892	0.11%
2020/04/14	19	71.98	22	71.56	73.50	-3	13,670	-0.02%
2020/04/13	15.2	69.64	17	69.91	69.00	-1.8	13,684	-0.01%
2020/04/10	17	70.70	34	71.56	71.10	-17	14,070	-0.12%
2020/04/09	34	67.79	10	67.36	66.30	24	14,084	0.17%
2020/04/08	11	63.37	10	64.85	65.60	1	13,887	0.01%
2020/04/07	4	57.63	6	57.57	59.70	-2	13,792	-0.01%
2020/04/06	2	53.85	2	53.50	54.30	0	13,970	0.00%
2020/04/01	15	52.24	15	52.02	52.50	0	13,987	0.00%
2020/03/31	10	51.54	9	52.29	51.60	1	14,059	0.01%
2020/03/30	25	51.92	26	51.48	52.60	-1	14,123	-0.01%
2020/03/27	2	53.75	1	54.80	52.60	1	14,310	0.01%
2020/03/26	32	53.29	34	53.31	54.20	-2	14,259	-0.01%
2020/03/25	17	53.12	28	53.43	53.60	-11	14,437	-0.08%
2020/03/24	12	50.20	10	50.04	50.90	2	14,340	0.01%
2020/03/23	16	47.30	16	47.96	47.00	0	14,269	0.00%
2020/03/20	33	49.09	25	49.93	50.20	8	14,213	0.06%
2020/03/19	30	48.83	33	48.59	46.35	-3	14,042	-0.02%
2020/03/18	33	54.30	38	54.43	51.50	-5	13,945	-0.04%
2020/03/17	59	53.50	60	54.01	54.20	-1	13,825	-0.01%
2020/03/16	17	59.48	18	59.69	53.50	-1	13,703	-0.01%
2020/03/13	3	58.30	15	58.64	58.40	-12	13,525	-0.09%
2020/03/12	18	64.07	18	65.30	63.00	0	13,417	0.00%
2020/03/11	2	71.85	2	69.05	68.80	0	13,442	0.00%
2020/03/10	8	69.23	10	69.73	71.30	-2	13,725	-0.01%
2020/03/09	10	71.48	10	71.91	68.50	0	13,792	0.00%
2020/03/06	20	74.83	12	74.49	74.30	8	13,699	0.06%
2020/03/05	11	76.17	12	75.63	75.80	-1	13,640	-0.01%
2020/03/04	6	75.57	13	75.68	75.00	-7	13,544	-0.05%
2020/03/03	19	77.59	15	78.00	76.50	4	13,423	0.03%
2020/03/02	30	73.10	33	73.88	76.60	-3	13,252	-0.02%
2020/02/27	8	75.60	9	75.93	72.40	-1	12,995	-0.01%
2020/02/26	44	77.47	47	77.90	76.80	-3	12,770	-0.02%
2020/02/25	81	80.53	98	81.08	79.50	-17	12,541	-0.14%
2020/02/24	11	78.70	12.5	78.88	80.70	-1.5	12,141	-0.01%
2020/02/21	47	79.11	24	79.20	78.40	23	11,982	0.19%
2020/02/20	16	79.16	6	78.58	78.00	10	11,771	0.08%
2020/02/19	6	77.82	4	78.35	78.90	2	11,627	0.02%
2020/02/18	64	78.79	51	78.75	77.70	13	11,434	0.11%
2020/02/17	10	78.05	47	77.71	77.60	-37	11,102	-0.33%
2020/02/14	38	76.52	45.8	76.81	77.90	-7.8	10,866	-0.07%
2020/02/13	19	75.31	33	74.55	73.80	-14	10,476	-0.13%
2020/02/12	5	75.18	16	75.90	75.40	-11	10,345	-0.11%
2020/02/11	21	76.58	17	76.56	75.40	4	10,135	0.04%
2020/02/10	18	75.49	6	75.33	75.50	12	9,728	0.12%
2020/02/07	3.3	75.61	7	74.84	74.30	-3.7	9,426	-0.04%
2020/02/06	8	75.01	14.5	75.41	76.20	-6.5	9,181	-0.07%
2020/02/05	72	74.15	30	73.47	72.40	42	8,795	0.48%
2020/02/04	44	69.08	28	70.07	71.20	16	8,214	0.19%
2020/02/03	14	60.88	13	59.75	64.80	1	7,846	0.01%
2020/01/31	2.3	63.76	4	64.63	63.30	-1.8	7,660	-0.02%
2020/01/30	10	63.68	13	63.54	61.70	-3	7,472	-0.04%
2020/01/20	1	68.50	1	69.10	68.50	0	7,303	0.00%
2020/01/17	8	67.99	9	68.23	68.40	-1	7,163	-0.01%
2020/01/16	13	66.85	12	66.73	67.40	1	6,857	0.01%
2020/01/15	4	63.90	4	64.03	63.50	0	6,441	0.00%
2020/01/14	10	63.93	11	63.72	64.90	-1	6,289	-0.02%
2020/01/13	10	60.46	8	60.99	60.50	2	5,946	0.03%
2020/01/10	12	62.86	8	62.18	61.00	4	5,829	0.07%
2020/01/09	16	61.59	12	61.93	62.90	4	5,595	0.07%
2020/01/08	36	59.86	47	60.09	59.90	-11	5,344	-0.21%
2020/01/07	23	60.01	29	58.63	57.80	-6	5,034	-0.12%
2020/01/06	42	61.07	29	61.30	64.00	13	4,747	0.27%
2020/01/03	7	58.26	16	57.81	58.80	-9	4,167	-0.22%
2020/01/02	5	53.34	3	52.87	53.50	2	3,924	0.05%
2019/12/31	11	53.30	9	53.32	53.00	2	3,923	0.05%
2019/12/30	14	52.86	37.5	52.63	54.00	-23.5	3,815	-0.62%
2019/12/27	5	50.16	5.8	50.14	50.30	-0.8	3,539	-0.02%
2019/12/26	4	50.81	4	51.33	49.35	0	3,494	0.00%
2019/12/25	9	50.19	6	50.52	50.40	3	3,392	0.09%
2019/12/24	10	49.63	17	50.31	49.70	-7	3,290	-0.21%
2019/12/23	14	47.81	0	0.00	48.10	14	3,090	0.45%
2019/12/20	14	48.98	30	49.16	48.55	-16	3,215	-0.50%
2019/12/19	2	46.30	2	46.03	46.00	0	2,992	0.00%
2019/12/18	0	0.00	10	45.95	45.85	-10	3,002	-0.33%
2019/12/17	4	46.08	0	0.00	46.15	4	2,999	0.13%
2019/12/16	8	46.33	1	45.60	46.75	7	3,010	0.23%
2019/12/13	2	47.05	1	46.15	45.80	1	3,048	0.03%
2019/12/12	1	47.60	3	47.47	47.15	-2	3,075	-0.07%
2019/12/11	12	48.46	2	48.40	48.40	10	3,198	0.31%
2019/12/10	1.8	48.03	2	48.08	48.00	-0.3	3,201	-0.01%
2019/12/09	4	48.91	4	48.63	48.90	0	3,301	0.00%
2019/12/06	12	48.80	3	48.98	48.75	9	3,717	0.24%
2019/12/05	6	49.58	24	49.78	47.80	-18	3,849	-0.47%
2019/12/04	19	48.14	25	49.22	49.60	-6	3,425	-0.18%
2019/12/03	0	0.00	6	44.54	45.10	-6	3,155	-0.19%
2019/12/02	1	41.00	0	0.00	41.00	1	3,108	0.03%
2019/11/29	2	42.00	2	42.50	42.00	0	3,116	0.00%
2019/11/28	6	42.80	4	42.61	42.40	2	3,121	0.06%
2019/11/27	0	0.00	1	42.00	42.40	-1	3,112	-0.03%
2019/11/26	3	41.62	0	0.00	41.55	3	3,128	0.10%
2019/11/25	0	0.00	1	41.30	41.05	-1	3,126	-0.03%
2019/11/21	0	0.00	1	41.25	41.15	-1	3,171	-0.03%
2019/11/18	0	0.00	1	41.55	41.45	-1	3,216	-0.03%
2019/11/13	4	40.65	4	41.00	40.30	0	3,323	0.00%
2019/11/11	3	38.33	0	0.00	37.80	3	3,420	0.09%
2019/11/07	1	40.35	0	0.00	39.90	1	3,466	0.03%
2019/11/06	1	40.85	1	41.95	40.85	0	3,498	0.00%
2019/11/05	0.3	41.25	1	41.40	41.40	-0.8	3,576	-0.02%
2019/11/01	1	39.85	1	39.60	39.70	0	3,576	0.00%
2019/10/31	1	41.20	1	42.00	40.50	0	3,583	0.00%
2019/10/23	0	0.00	1.8	43.37	43.20	-1.8	3,684	-0.05%
2019/10/21	3	44.78	2.8	44.64	44.15	0.3	3,682	0.01%
2019/10/17	2	42.23	3	42.80	43.10	-1	3,630	-0.03%
2019/10/16	3.3	43.75	9	44.38	42.75	-5.8	3,601	-0.16%
2019/10/15	4	45.76	7	45.79	45.05	-3	3,560	-0.08%
2019/10/14	7	45.88	0	0.00	45.00	7	3,521	0.20%
2019/10/09	1.3	46.74	2	47.38	46.70	-0.8	3,502	-0.02%
2019/10/08	18.8	49.32	6	49.99	46.90	12.8	3,512	0.36%
2019/10/07	2	47.83	5	48.48	48.80	-3	3,397	-0.09%
2019/09/25	1	35.60	0	0.00	35.80	1	3,339	0.03%
2019/09/24	5	36.87	4	36.56	36.20	1	3,331	0.03%
2019/09/23	4	37.40	0	0.00	37.15	4	3,304	0.12%
2019/09/20	3	37.73	5	37.69	37.80	-2	3,291	-0.06%
2019/09/19	1	37.70	6	37.97	37.85	-5	3,275	-0.15%
2019/09/18	7	38.98	8	38.68	38.25	-1	3,253	-0.03%
2019/09/17	23	39.47	22	39.95	38.90	1	3,216	0.03%
2019/09/16	3	38.07	0	0.00	38.10	3	3,047	0.10%
2019/09/11	1	37.60	0	0.00	37.50	1	3,055	0.03%
2019/09/09	5	37.85	5	37.85	37.75	0	3,030	0.00%
2019/09/06	6	37.48	0	0.00	37.45	6	2,982	0.20%
2019/09/05	14	38.64	3	39.43	38.15	11	2,919	0.38%
2019/09/04	1	37.15	2	37.68	37.85	-1	2,752	-0.04%
2019/09/03	3	37.32	1	37.10	37.45	2	2,680	0.07%
2019/09/02	9	37.56	8	38.41	38.55	1	2,557	0.04%
2019/08/30	11	35.28	7	36.11	36.15	4	2,079	0.19%
2019/08/28	1	33.25	0	0.00	33.10	1	1,739	0.06%
2019/08/26	0	0.00	1	32.50	32.60	-1	1,718	-0.06%
2019/08/23	1	34.00	0	0.00	33.95	1	1,694	0.06%
2019/08/16	0	0.00	1	32.50	32.60	-1	1,610	-0.06%
2019/08/14	1	33.10	0	0.00	32.70	1	1,595	0.06%
2019/08/13	0	0.00	3	32.73	33.05	-3	1,572	-0.19%
2019/08/07	0	0.00	1	33.05	32.20	-1	1,527	-0.07%
2019/08/05	4	35.80	3	35.83	34.40	1	1,472	0.07%
2019/08/02	1	37.35	0	0.00	37.00	1	1,408	0.07%
2019/07/30	6	41.70	5	41.60	40.85	1	1,333	0.07%
2019/07/19	1	41.25	0	0.00	40.60	1	1,230	0.08%
2019/07/16	1	44.45	0	0.00	43.70	1	1,239	0.08%
2019/07/09	5	44.87	0	0.00	44.80	5	1,436	0.35%
2019/07/01	0	0.00	1	46.60	46.20	-1	1,683	-0.06%
2019/06/28	0	0.00	1	45.20	45.40	-1	1,686	-0.06%
2019/06/27	5	45.09	6	45.05	45.00	-1	1,735	-0.06%
2019/06/26	6	47.35	3	47.10	47.00	3	1,886	0.16%
2019/06/25	3	47.70	0	0.00	46.85	3	1,897	0.16%
2019/06/20	1	47.80	4	48.21	48.20	-3	2,020	-0.15%
2019/06/18	3	45.53	0	0.00	45.25	3	2,231	0.13%
2019/06/12	2	45.78	1	46.20	45.15	1	2,375	0.04%
2019/06/11	0	0.00	1	45.25	45.50	-1	2,387	-0.04%
2019/06/06	1	42.95	1	42.50	42.55	0	2,403	0.00%
2019/06/05	1	44.90	0	0.00	44.05	1	2,420	0.04%
2019/06/04	1	44.10	0	0.00	44.00	1	2,437	0.04%
2019/05/30	0	0.00	1	44.55	44.30	-1	2,526	-0.04%
2019/05/29	0	0.00	4	44.40	44.20	-4	2,552	-0.16%
2019/05/28	1	43.65	0	0.00	43.60	1	2,631	0.04%
2019/05/24	31	44.82	0	0.00	44.05	31	2,687	1.15%
2019/05/21	4	46.23	4	46.10	46.30	0	2,848	0.00%
2019/05/16	0	0.00	12	45.68	45.00	-12	3,070	-0.39%
2019/05/14	0	0.00	20	43.80	46.70	-20	3,393	-0.59%
2019/05/13	1	44.80	3	46.75	44.75	-2	3,457	-0.06%
2019/05/10	2	48.25	0	0.00	47.80	2	3,440	0.06%
2019/05/09	1	49.40	1	48.80	48.20	0	3,436	0.00%
2019/05/08	2	49.55	0	0.00	49.45	2	3,424	0.06%
2019/05/06	1	51.20	1	50.40	50.50	0	3,485	0.00%
2019/05/03	0	51.90	0	0.00	51.90	0	3,479	0.00%
2019/05/02	3	52.03	0	0.00	51.90	3	3,486	0.09%
2019/04/29	4	52.30	1	51.10	51.10	3	3,520	0.09%
2019/04/26	1	54.20	1	54.00	53.70	0	3,502	0.00%
2019/04/25	1	54.30	0	0.00	54.30	1	3,529	0.03%
2019/04/24	7	56.53	5	56.40	55.70	2	3,526	0.06%
2019/04/23	1	57.90	1	57.10	56.90	0	3,542	0.00%
2019/04/22	7	57.70	0	0.00	57.10	7	3,511	0.20%
2019/04/19	3	57.40	0	0.00	57.50	3	3,557	0.08%
2019/04/18	3	57.93	0	0.00	56.80	3	3,591	0.08%
2019/04/17	4	58.63	1	59.90	58.40	3	3,683	0.08%
2019/04/15	0	0.00	3	57.40	57.20	-3	3,613	-0.08%
2019/04/12	1	58.10	2	57.10	56.90	-1	3,662	-0.03%
2019/04/11	7	58.29	3	59.73	57.70	4	3,678	0.11%
2019/04/09	1	59.10	6	59.03	58.10	-5	3,600	-0.14%
2019/04/08	1	57.70	0	0.00	56.50	1	3,523	0.03%
2019/04/03	2	57.40	4	57.38	57.00	-2	3,540	-0.06%
2019/04/02	0	0.00	1	56.80	56.20	-1	3,538	-0.03%
2019/04/01	1	57.20	2	57.90	56.60	-1	3,536	-0.03%
2019/03/29	7	59.27	6	59.98	57.70	1	3,503	0.03%
2019/03/28	1	57.20	0	0.00	56.80	1	3,412	0.03%
2019/03/27	0	0.00	1	56.80	57.00	-1	3,443	-0.03%
2019/03/26	2	56.20	5	56.82	56.40	-3	3,465	-0.09%
2019/03/25	5	56.20	3	55.93	55.80	2	3,464	0.06%
2019/03/22	9	57.98	17	58.42	58.10	-8	3,431	-0.23%
2019/03/20	2	54.75	0	0.00	54.80	2	3,327	0.06%
2019/03/19	0	0.00	1	54.90	54.80	-1	3,399	-0.03%
2019/03/18	0	0.00	1	53.40	53.30	-1	3,393	-0.03%
2019/03/15	0	0.00	5	53.16	53.30	-5	3,460	-0.14%
2019/03/14	0	0.00	4	52.55	51.90	-4	3,497	-0.11%
2019/03/12	6	51.90	3	53.00	51.70	3	3,773	0.08%
2019/03/11	0	0.00	5	52.30	52.50	-5	4,041	-0.12%
2019/03/08	8	50.41	4	51.10	50.70	4	4,103	0.10%
2019/03/07	8	51.51	0	0.00	51.40	8	4,166	0.19%
2019/03/06	7	53.27	3	53.57	52.40	4	4,376	0.09%
2019/03/05	1	51.90	1	52.10	52.10	0	4,541	0.00%
2019/03/04	1	52.50	0	0.00	52.80	1	4,580	0.02%
2019/02/27	4	52.30	3	52.33	52.60	1	4,591	0.02%
2019/02/26	3	55.70	7	55.69	55.30	-4	4,562	-0.09%
2019/02/22	5	56.16	1	56.60	55.60	4	4,717	0.08%
2019/02/21	2	54.80	1	55.70	56.40	1	4,747	0.02%
2019/02/20	15	57.07	15	57.37	56.50	0	4,785	0.00%
2019/02/19	6	56.80	2	56.85	56.80	4	4,923	0.08%
2019/02/18	13	58.47	8	58.09	57.20	5	4,912	0.10%
2019/02/15	6	56.50	4	56.53	55.80	2	4,835	0.04%
2019/02/14	7	59.43	5	58.60	58.10	2	4,841	0.04%
2019/02/13	14	57.02	18	58.69	59.80	-4	4,812	-0.08%
2019/02/12	4	53.68	6	53.80	54.40	-2	4,667	-0.04%
2019/02/11	0	0.00	1	51.70	52.00	-1	4,735	-0.02%
2019/01/30	1	51.50	0	0.00	51.50	1	4,866	0.02%
2019/01/29	1	51.60	0	0.00	51.70	1	4,972	0.02%
2019/01/25	3	52.20	17	52.11	52.00	-14	5,402	-0.26%
2019/01/24	0	0.00	1	52.00	51.10	-1	5,534	-0.02%
2019/01/22	2	50.75	1	51.80	51.00	1	5,724	0.02%
2019/01/21	6	52.10	5	52.46	51.60	1	5,781	0.02%
2019/01/18	11	51.50	1	51.40	51.60	10	5,860	0.17%
2019/01/16	3	51.30	6	51.07	51.50	-3	5,994	-0.05%
2019/01/15	16	50.79	16	50.68	50.90	0	6,061	0.00%
2019/01/14	2	50.03	2	50.40	49.80	0	6,085	0.00%
2019/01/11	2	51.90	2	51.25	50.70	0	6,151	0.00%
2019/01/10	3	51.47	5	51.00	50.80	-2	6,178	-0.03%
2019/01/09	16	52.94	20	53.44	51.80	-4	6,290	-0.06%
2019/01/07	1	49.85	0	0.00	49.20	1	6,421	0.02%
2019/01/04	0	0.00	2	47.50	48.25	-2	6,580	-0.03%
2019/01/03	2	48.93	2	49.48	47.70	0	6,578	0.00%
2019/01/02	4	50.60	2	50.00	49.75	2	6,689	0.03%
2018/12/27	1	51.50	1	50.90	50.70	0	7,028	0.00%
2018/12/26	3	51.33	5	51.49	49.45	-2	7,125	-0.03%
2018/12/25	3	51.17	1	51.20	51.40	2	7,189	0.03%
2018/12/24	2	52.55	3	52.27	52.80	-1	7,257	-0.01%
2018/12/22	3	52.43	7	52.50	52.30	-4	7,298	-0.05%
2018/12/21	5	51.80	4	52.25	53.30	1	7,426	0.01%
2018/12/20	1	51.40	0	0.00	51.30	1	7,469	0.01%
2018/12/19	7	53.37	3	53.40	53.60	4	7,560	0.05%
2018/12/18	2	53.50	3	53.73	52.60	-1	7,636	-0.01%
2018/12/17	1	55.10	1	55.50	54.30	0	7,786	0.00%
2018/12/14	10	54.30	16	54.32	54.80	-6	7,959	-0.08%
2018/12/13	7	55.53	2	56.05	55.80	5	8,155	0.06%
2018/12/12	2	57.55	5	57.28	57.90	-3	8,185	-0.04%
2018/12/11	1	53.90	5	54.48	54.30	-4	8,208	-0.05%
2018/12/10	7	54.41	4	55.05	53.60	3	8,326	0.04%
2018/12/07	8	57.30	8	57.01	57.90	0	8,443	0.00%
2018/12/06	12	59.78	15	61.57	56.70	-3	8,542	-0.04%
2018/12/05	20	61.94	18	62.23	62.80	2	8,456	0.02%
2018/12/04	17	64.31	21	63.62	62.90	-4	8,489	-0.05%
2018/12/03	12	61.16	7	61.27	61.40	5	8,389	0.06%
2018/11/30	12	55.91	10	56.05	55.90	2	8,382	0.02%
2018/11/29	19	57.66	19	56.95	55.20	0	8,375	0.00%
2018/11/28	36	55.54	46	55.87	57.00	-10	8,290	-0.12%
2018/11/27	6	53.12	4	52.88	53.50	2	8,241	0.02%
2018/11/26	7	51.77	1	52.30	51.80	6	8,322	0.07%
2018/11/23	4	50.95	6	51.43	50.80	-2	8,561	-0.02%
2018/11/22	8	53.49	11	53.95	51.00	-3	8,652	-0.03%
2018/11/21	4	52.63	6	52.40	53.20	-2	8,697	-0.02%
2018/11/20	13	52.86	11	51.89	51.80	2	8,820	0.02%
2018/11/19	26	52.45	6	52.53	52.50	20	8,847	0.23%
2018/11/16	12	52.06	14	52.28	50.80	-2	8,893	-0.02%
2018/11/15	13	49.73	14	49.83	49.85	-1	8,787	-0.01%
2018/11/14	5	49.98	4	50.10	49.00	1	8,836	0.01%
2018/11/13	4	47.58	17	47.16	49.30	-13	8,920	-0.15%
2018/11/12	5	49.00	3	48.68	48.20	2	9,125	0.02%
2018/11/09	1	50.00	11	49.94	50.90	-10	9,314	-0.11%
2018/11/08	7	50.74	6	51.55	49.50	1	9,545	0.01%
2018/11/07	7	49.72	18	48.56	50.60	-11	9,471	-0.12%
2018/11/06	1	50.40	0	0.00	47.10	1	9,415	0.01%
2018/11/05	30	52.30	27	50.91	51.00	3	9,376	0.03%
2018/11/02	16	52.75	5	53.80	52.80	11	9,289	0.12%
2018/11/01	21	48.35	26	48.12	49.50	-5	9,016	-0.06%
2018/10/31	5	44.74	4	44.49	45.00	1	8,874	0.01%
2018/10/30	7	41.69	2	42.60	41.85	5	8,782	0.06%
2018/10/29	1	43.80	2	43.60	44.10	-1	8,758	-0.01%
2018/10/26	25	43.26	48	44.05	43.20	-23	8,751	-0.26%
2018/10/25	5	42.99	12	42.84	42.60	-7	8,670	-0.08%
2018/10/24	6	48.13	17	48.41	46.55	-11	8,806	-0.12%
2018/10/23	7	50.11	11	50.97	48.30	-4	8,802	-0.05%
2018/10/22	1	51.40	10	51.22	52.00	-9	9,000	-0.10%
2018/10/19	20	51.05	20	50.45	51.50	0	9,314	0.00%
2018/10/18	2	53.65	1	52.80	53.40	1	9,326	0.01%
2018/10/17	32	56.21	10	54.31	52.90	22	9,392	0.23%
2018/10/16	14	54.16	18	54.37	54.80	-4	9,491	-0.04%
2018/10/15	85	51.71	19	52.00	52.70	66	9,571	0.69%
2018/10/12	10	50.53	31	49.82	50.60	-21	9,774	-0.21%
2018/10/11	32	49.06	1	48.90	48.90	31	9,842	0.31%
2018/10/09	83	54.80	84	55.06	54.30	-1	9,977	-0.01%
2018/10/08	64	55.99	101	55.73	54.60	-37	9,968	-0.37%	大賣/
2018/10/05	42	56.49	18	56.70	55.80	24	10,048	0.24%
2018/10/04	21	61.73	16	62.13	60.70	5	10,168	0.05%
2018/10/03	32	63.53	79	63.69	62.30	-47	10,254	-0.46%
2018/10/02	31	67.64	10	67.53	66.30	21	10,520	0.20%
2018/09/28	30	66.38	47	67.45	66.80	-17	11,083	-0.15%
2018/09/27	48	67.10	45	68.87	67.20	3	11,480	0.03%
2018/09/26	61	70.95	58	72.37	69.90	3	11,749	0.03%
2018/09/25	42	71.09	2	71.55	71.80	40	11,966	0.33%
2018/09/21	23	70.53	32	70.82	71.10	-9	12,254	-0.07%
2018/09/20	20	69.40	18	69.43	68.80	2	12,359	0.02%
2018/09/19	22	69.81	29	70.33	67.70	-7	12,339	-0.06%
2018/09/18	10	68.82	3	69.23	67.70	7	12,441	0.06%
2018/09/17	1	72.40	11	72.15	72.10	-10	12,566	-0.08%
2018/09/14	9	69.23	11	69.57	71.40	-2	12,681	-0.02%
2018/09/13	20	69.51	15	67.49	66.80	5	12,811	0.04%
2018/09/12	15	69.23	71	67.99	70.50	-56	12,921	-0.43%
2018/09/11	13	70.22	9	70.24	68.50	4	13,251	0.03%
2018/09/10	18	67.58	36	67.89	68.30	-18	13,513	-0.13%
2018/09/07	29	69.67	34	68.32	67.40	-5	13,846	-0.04%
2018/09/06	2	73.75	2	73.60	73.00	0	14,026	0.00%
2018/09/05	3	74.67	4	74.25	72.80	-1	14,318	-0.01%
2018/09/04	12	73.57	18	73.89	74.50	-6	14,822	-0.04%
2018/09/03	17	73.89	12	76.30	73.20	5	15,044	0.03%
2018/08/31	15	78.88	5	79.44	78.70	10	15,186	0.07%
2018/08/30	10	81.03	9	81.18	80.00	1	15,630	0.01%
2018/08/29	22	79.23	7	78.93	78.90	15	15,641	0.10%
2018/08/28	21	79.20	19	78.36	78.40	2	15,690	0.01%
2018/08/27	15	77.13	14	78.20	79.40	1	15,751	0.01%
2018/08/24	13	73.43	11	73.88	72.90	2	15,788	0.01%
2018/08/23	42	72.30	17	73.17	72.50	25	16,046	0.16%
2018/08/22	20	77.16	19	76.38	76.30	1	16,194	0.01%
2018/08/21	3	76.77	4	76.40	76.00	-1	16,247	-0.01%
2018/08/20	5	75.78	36	74.26	77.00	-31	16,290	-0.19%
2018/08/17	15	78.95	16	79.99	75.40	-1	16,316	-0.01%
2018/08/16	29	79.14	26	79.87	79.80	3	16,205	0.02%
2018/08/15	13	78.22	14	77.26	76.40	-1	16,074	-0.01%
2018/08/14	2	70.00	7	71.74	75.50	-5	15,987	-0.03%
2018/08/13	8	70.81	2	73.10	69.30	6	16,020	0.04%
2018/08/09	4	83.23	1	85.00	83.00	3	16,081	0.02%
2018/08/08	1	86.00	1	88.80	86.00	0	16,101	0.00%
2018/08/07	1	93.00	0	0.00	93.40	1	16,964	0.01%
2018/08/06	1	90.00	1	91.70	88.80	0	17,229	0.00%
2018/08/03	0	0.00	3	84.67	89.70	-3	18,012	-0.02%
2018/08/02	2	94.05	3	90.17	88.00	-1	18,431	-0.01%
2018/08/01	2	97.00	0	0.00	96.80	2	18,863	0.01%
2018/07/31	40	99.81	46	99.68	99.10	-6	19,372	-0.03%
2018/07/30	4	95.23	2	101.50	94.10	2	19,404	0.01%
2018/07/27	29	104.31	26	104.33	104.50	3	19,475	0.02%
2018/07/26	38	96.59	56	98.01	100.50	-18	19,293	-0.09%
2018/07/25	1	90.90	2	90.85	91.50	-1	19,081	-0.01%
2018/07/24	6	90.27	5	89.96	91.70	1	19,179	0.01%
2018/07/23	32	88.93	44	88.43	89.40	-12	19,232	-0.06%
2018/07/20	42	91.07	28	92.67	87.10	14	19,168	0.07%
2018/07/19	42	96.62	46	96.25	96.70	-4	19,136	-0.02%
2018/07/18	46	98.03	101	95.81	93.60	-55	19,145	-0.29%	大賣/
2018/07/17	12	104.54	6	106.00	104.00	6	19,337	0.03%
2018/07/16	1	107.00	4	109.63	109.00	-3	19,683	-0.02%
2018/07/13	7	110.64	2	109.50	109.00	5	19,885	0.03%
2018/07/12	15	110.00	23	109.65	113.50	-8	19,862	-0.04%
2018/07/11	9	107.44	3	106.17	107.00	6	19,795	0.03%
2018/07/10	36	108.32	47	108.94	111.50	-11	19,978	-0.06%
2018/07/09	35	109.99	33	104.56	105.00	2	19,874	0.01%
2018/07/06	24	109.40	13	108.23	109.50	11	19,736	0.06%
2018/07/05	110	110.61	39	111.81	114.00	71	19,530	0.36%	大買/
2018/07/04	20	109.60	19	107.39	104.50	1	19,238	0.01%
2018/07/03	34	120.68	11	121.68	113.50	23	19,048	0.12%
2018/07/02	13	120.92	23	119.85	124.00	-10	18,863	-0.05%
2018/06/29	20	124.50	21	123.98	119.50	-1	18,504	-0.01%
2018/06/28	17	129.03	13	126.46	126.50	4	18,229	0.02%
2018/06/27	38	134.78	18	132.94	127.00	20	18,059	0.11%
2018/06/26	13	126.46	29	126.98	131.50	-16	17,690	-0.09%
2018/06/25	18	130.81	32	129.91	127.00	-14	17,433	-0.08%
2018/06/22	59	127.02	43	124.05	127.00	16	17,195	0.09%
2018/06/21	44	134.64	50	134.69	128.50	-6	16,917	-0.04%
2018/06/20	50	133.52	43	136.88	133.00	7	16,606	0.04%
2018/06/19	25	148.68	32	146.81	141.00	-7	16,151	-0.04%
2018/06/15	30	142.38	25	148.14	145.00	5	15,795	0.03%
2018/06/14	36	138.54	35	138.34	138.50	1	15,353	0.01%
2018/06/13	44	133.56	46	134.64	135.00	-2	14,976	-0.01%
2018/06/12	47	143.67	34	145.94	140.50	13	14,599	0.09%
2018/06/11	20	135.50	19	137.71	142.00	1	14,019	0.01%
2018/06/08	38	128.70	28	128.36	129.50	10	13,662	0.07%
2018/06/07	22	125.80	62	129.03	130.50	-40	13,354	-0.30%
2018/06/06	41	115.56	41	118.45	119.00	0	12,785	0.00%
2018/06/05	18	110.56	21	108.74	108.50	-3	12,509	-0.02%
2018/06/04	20	113.65	29	113.74	114.00	-9	12,332	-0.07%
2018/06/01	5	108.00	13	105.31	108.00	-8	12,138	-0.07%
2018/05/31	38	116.21	30	112.73	106.00	8	11,972	0.07%
2018/05/30	16	116.00	9	113.61	115.50	7	11,704	0.06%
2018/05/29	8	109.00	5	112.70	117.00	3	11,578	0.03%
2018/05/28	3	103.50	2.2	103.01	106.50	0.9	11,519	0.01%
2018/05/25	4	95.60	19	95.68	97.00	-15	11,383	-0.13%
2018/05/24	12.2	88.97	7	88.69	90.00	5.2	11,220	0.05%
2018/05/23	23	83.13	2	85.85	85.70	21	11,094	0.19%
2018/05/22	8	85.90	3	84.73	86.10	5	10,936	0.05%
2018/05/21	1	82.30	7	82.31	82.50	-6	10,719	-0.06%
2018/05/18	6	75.13	1	73.90	75.00	5	10,616	0.05%
2018/05/17	10	74.16	0.1	71.60	71.60	9.9	10,536	0.09%
2018/05/16	0	0.00	4	79.45	79.50	-4	10,438	-0.04%
2018/05/15	26	84.26	26	84.52	83.90	0	10,353	0.00%
2018/05/14	10	77.71	19	78.79	80.90	-9	9,472	-0.10%
2018/05/11	36	78.85	29	79.95	73.60	7	9,173	0.08%
2018/05/10	71	73.31	25	75.30	76.60	46	8,387	0.55%
2018/05/09	16	67.48	25	68.20	69.70	-9	7,919	-0.11%
2018/05/08	41	64.12	41	64.10	63.40	0	7,421	0.00%
2018/05/07	20	59.70	66.5	60.56	61.70	-46.5	6,876	-0.68%
2018/05/04	1	54.00	3	55.57	56.10	-2	6,616	-0.03%
2018/05/03	2	54.15	10	54.56	54.70	-8	6,488	-0.12%
2018/05/02	13	54.99	41	54.70	54.90	-28	6,406	-0.44%
2018/04/30	43	53.25	31	53.11	53.70	12	6,258	0.19%
2018/04/27	4	54.13	11	55.35	56.20	-7	6,100	-0.11%
2018/04/26	46.5	54.85	28	56.20	51.10	18.5	5,970	0.31%
2018/04/25	0	0.00	22	55.59	56.60	-22	5,779	-0.38%
2018/04/24	45	56.00	3	57.50	55.10	42	5,577	0.75%
2018/04/23	66	60.09	55.2	60.61	61.20	10.8	5,251	0.21%
2018/04/20	84	55.73	68	56.37	57.40	16	4,819	0.33%
2018/04/19	36	53.54	24.6	52.54	53.70	11.4	4,289	0.27%
2018/04/18	22	46.00	9	47.89	48.85	13	3,961	0.33%
2018/04/17	22	49.87	7	50.01	49.25	15	3,771	0.40%
2018/04/16	10	51.82	16	53.04	54.70	-6	3,553	-0.17%
2018/04/13	5	48.69	33	49.32	50.00	-28	3,176	-0.88%
2018/04/12	10	46.15	2	47.10	46.60	8	2,981	0.27%
2018/04/11	5	42.85	5	44.40	45.40	0	2,832	0.00%
2018/04/10	2	44.25	37.3	42.97	41.30	-35.3	2,777	-1.27%
2018/04/09	9	41.37	6	41.93	42.70	3	2,717	0.11%
2018/04/03	7	37.79	4	37.35	38.85	3	2,627	0.11%
2018/04/02	8	36.30	9	36.57	35.90	-1	2,700	-0.04%
2018/03/31	1	35.20	9	35.37	35.25	-8	2,812	-0.28%
2018/03/28	0	0.00	3	32.80	32.75	-3	3,090	-0.10%
2018/03/27	0	0.00	1	33.05	33.10	-1	3,203	-0.03%
2018/03/23	6	34.10	1	34.00	33.65	5	3,175	0.16%
2018/03/22	22	35.86	4	36.20	34.70	18	3,176	0.57%
2018/03/20	3	34.50	5	34.40	34.45	-2	3,094	-0.06%
2018/03/16	2	33.70	2	33.88	33.65	0	3,059	0.00%
2018/03/15	5	33.55	5	33.60	33.55	0	3,052	0.00%
2018/03/12	0	0.00	1	34.25	33.55	-1	3,028	-0.03%
2018/03/07	10	33.65	18	34.34	33.60	-8	2,981	-0.27%
2018/03/06	5	36.10	10	37.35	35.15	-5	2,939	-0.17%
2018/03/05	5	36.20	21	36.51	36.20	-16	2,865	-0.56%
2018/03/02	5	35.72	0	0.00	35.30	5	2,780	0.18%
2018/03/01	1	31.15	3	32.78	34.40	-2	2,630	-0.08%
2018/02/27	0	0.00	1	31.50	31.30	-1	2,572	-0.04%
2018/02/26	5	32.00	5	32.10	32.00	0	2,608	0.00%
2018/02/21	0	0.00	0.7	30.50	30.70	-0.7	2,626	-0.03%
2018/02/08	1	29.95	0	0.00	29.00	1	2,551	0.04%
2018/02/07	2	30.65	1	30.90	30.65	1	2,531	0.04%
2018/01/26	2	32.50	0	0.00	32.60	2	2,418	0.08%
2018/01/25	5	34.71	0	0.00	33.70	5	2,380	0.21%
2018/01/24	1	35.30	1	35.45	35.40	0	2,357	0.00%
2018/01/23	11	36.95	1	36.00	36.00	10	2,335	0.43%
2018/01/22	1	37.75	7	38.00	38.20	-6	2,289	-0.26%
2018/01/19	0	0.00	1	36.30	36.50	-1	2,212	-0.05%
2018/01/18	0	0.00	2	36.40	35.70	-2	2,197	-0.09%
2018/01/16	1	35.50	0	0.00	35.75	1	2,155	0.05%
2018/01/11	5	36.60	8	37.86	36.60	-3	2,092	-0.14%
2018/01/10	9	35.65	10	36.35	35.65	-1	2,016	-0.05%
2018/01/09	6	35.62	12	36.00	36.25	-6	1,982	-0.30%
2018/01/08	4	36.61	5	36.90	35.30	-1	1,944	-0.05%
2018/01/05	2	37.80	4	38.04	38.10	-2	1,865	-0.11%
2018/01/04	24	40.00	24	39.81	39.05	0	1,799	0.00%
2018/01/03	19	38.81	7	38.89	39.00	12	1,686	0.71%
2018/01/02	4	37.90	4	37.01	37.05	0	1,492	0.00%