大毅 (2478)-元大-城東券商分點個股進出

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
46.70
漲跌
▲0.80
漲幅
+1.74%
成交量
208張
產業
上市電子零組件類股
321人加入追蹤

立即追蹤
本地時間:13:30

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

大毅 (2478)籌碼相關－元大-城東券商分點個股進出

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

元大-城東券商分點個股進出
元大-城東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
2024/03/28	0	0.00	1	47.45	47.40	-1	132	-0.75%
2024/03/26	1	47.05	0	0.00	47.00	1	129	0.77%
2024/03/22	0	46.00	0	0.00	46.35	0	128	0.00%
2024/03/13	0	0.00	1	46.80	46.30	-1	139	-0.72%
2024/02/19	0	0.00	1	46.90	47.05	-1	203	-0.49%
2024/02/15	1	46.20	0	0.00	46.15	1	202	0.49%
2023/12/15	0	0.00	10	49.35	49.35	-10	175	-5.70%
2023/12/12	10	48.80	0	0.00	48.75	10	170	5.87%
2023/11/29	0	0.00	44	49.47	50.20	-44	134	-32.70%
2023/11/24	0	0.00	1	48.40	48.20	-1	123	-0.81%
2023/11/20	0	0.00	1.2	47.25	47.20	-1.2	109	-1.11%
2023/11/17	0	0.00	2	47.20	47.00	-2	108	-1.84%
2023/11/06	1	48.20	1	47.10	47.20	0	112	0.00%
2023/11/03	0	0.00	1	47.25	46.90	-1	110	-0.90%
2023/11/02	0	0.00	1	45.80	45.60	-1	109	-0.92%
2023/09/28	0	46.05	0	0.00	46.55	0	146	0.00%
2023/09/12	0	0.00	1	46.80	47.20	-1	186	-0.54%
2023/09/05	1	46.75	0	0.00	46.95	1	211	0.47%
2023/09/01	1	46.90	1	47.20	46.65	0	206	0.00%
2023/07/28	1	45.35	0	0.00	45.30	1	225	0.44%
2023/07/27	0	0.00	0.4	45.10	45.10	-0.4	225	-0.17%
2023/07/25	21	44.70	0	0.00	44.55	21	223	9.40%
2023/07/24	1	44.80	1	45.05	44.80	0	220	0.00%
2023/07/19	1	45.85	2	45.95	46.00	-1	218	-0.46%
2023/07/11	0	0.00	1	47.95	47.80	-1	232	-0.43%
2023/07/06	2	48.50	0	0.00	48.25	2	278	0.72%
2023/07/05	1	50.20	0	0.00	50.20	1	288	0.35%
2023/04/21	2	48.85	1	48.10	48.10	1	290	0.34%
2023/04/12	0	0.00	1	50.20	50.50	-1	228	-0.44%
2023/03/28	1	46.00	0	0.00	45.80	1	186	0.54%
2023/03/17	1	46.80	0	0.00	46.80	1	171	0.58%
2023/03/13	1	47.50	1	48.05	48.05	0	175	0.00%
2023/02/24	0	48.88	0	0.00	48.45	0	156	0.00%
2023/02/16	0	0.00	2	48.30	49.10	-2	128	-1.56%
2023/02/03	1	45.50	0	0.00	45.40	1	118	0.84%
2023/02/01	1	46.30	1	46.50	46.30	0	115	0.00%
2022/11/28	1	43.70	0	0.00	43.60	1	168	0.59%
2022/11/15	0	0.00	0.8	44.25	44.45	-0.8	175	-0.43%
2022/11/09	0	0.00	1	44.45	44.15	-1	183	-0.55%
2022/10/13	2	39.28	0	0.00	38.60	2	154	1.29%
2022/09/29	0	39.50	0	0.00	39.70	0	178	0.01%
2022/09/16	1	43.70	0	0.00	43.05	1	204	0.49%
2022/08/09	0	42.40	0	0.00	42.20	0	188	0.02%
2022/07/07	5	39.05	0	0.00	40.40	5	205	2.43%
2022/06/08	0	0.00	1	56.70	56.80	-1	186	-0.54%
2022/05/27	1	54.60	0	0.00	54.60	1	202	0.49%
2022/05/09	0	0.00	1	53.90	53.00	-1	197	-0.51%
2022/04/28	0	0.00	3	53.70	53.90	-3	203	-1.48%
2022/04/26	0	0.00	3	54.00	54.00	-3	198	-1.51%
2022/04/21	0	0.00	1	57.50	57.00	-1	200	-0.50%
2022/04/19	1	53.70	0	0.00	54.10	1	198	0.50%
2022/04/07	5	58.00	0	0.00	57.80	5	249	2.01%
2022/03/17	0.1	59.90	0.5	59.80	60.00	-0.4	261	-0.17%
2022/03/04	0	61.30	0	0.00	60.50	0	273	0.00%
2022/02/16	1	60.90	0	0.00	61.20	1	410	0.24%
2022/01/26	0	0.00	1	60.30	60.30	-1	445	-0.22%
2022/01/18	0	0.00	1	63.00	62.40	-1	463	-0.22%
2022/01/14	1	61.50	0	0.00	61.40	1	467	0.21%
2022/01/07	1	64.00	0	0.00	63.80	1	478	0.21%
2022/01/05	1	65.30	0	0.00	65.30	1	475	0.21%
2022/01/04	1	67.50	1	67.10	66.90	0	467	0.00%
2022/01/03	1	67.30	1	66.30	66.20	0	445	0.00%
2021/12/28	0	0.00	1	65.10	64.50	-1	444	-0.22%
2021/12/27	0	0.00	1	64.80	64.80	-1	450	-0.22%
2021/12/22	0	0.00	1	64.30	64.80	-1	463	-0.22%
2021/12/13	1	64.80	0	0.00	65.10	1	492	0.20%
2021/12/07	1	65.80	2	66.40	65.40	-1	492	-0.20%
2021/12/02	1	67.90	0	0.00	66.30	1	496	0.20%
2021/11/25	1	68.40	1	69.00	67.80	0	479	0.00%
2021/11/24	8	69.05	12	69.16	68.60	-4	467	-0.86%
2021/11/23	12	68.76	12	68.78	68.40	0	425	0.00%
2021/11/22	1	67.60	0	0.00	67.10	1	408	0.24%
2021/11/19	2	66.55	0	0.00	66.30	2	409	0.49%
2021/11/18	9	68.00	9	68.00	66.80	0	409	0.00%
2021/11/17	9	67.00	10	67.00	67.10	-1	406	-0.25%
2021/11/16	9	66.10	9	66.10	66.00	0	402	0.00%
2021/11/12	0	0.00	1	65.20	64.60	-1	420	-0.24%
2021/11/11	9	65.50	9	65.50	65.00	0	422	0.00%
2021/11/10	1	64.90	0	0.00	64.50	1	428	0.23%
2021/11/09	1	63.00	6	63.30	64.20	-5	431	-1.16%
2021/11/04	0	0.00	2	64.60	64.30	-2	454	-0.44%
2021/11/03	9	64.63	9	64.58	64.40	0	460	0.00%
2021/11/01	2	64.50	0	0.00	64.30	2	455	0.44%
2021/10/28	8	64.10	8	64.10	63.80	0	456	0.00%
2021/10/27	8	63.20	8	63.20	63.30	0	457	0.00%
2021/10/26	8	62.70	8	62.70	62.30	0	463	0.00%
2021/10/21	8	62.10	9	62.09	64.10	-1	541	-0.18%
2021/10/20	0	0.00	1	61.00	61.30	-1	555	-0.18%
2021/10/15	8	60.90	8	60.90	61.00	0	628	0.00%
2021/10/07	8	60.10	8	60.10	60.80	0	867	0.00%
2021/10/06	10	59.05	8	58.90	58.90	2	904	0.22%
2021/10/05	1	59.90	0	0.00	59.90	1	946	0.11%
2021/09/29	0	0.00	2	61.80	61.80	-2	1,062	-0.19%
2021/09/28	2	62.90	0	0.00	62.90	2	1,079	0.19%
2021/09/24	0	0.00	2	64.20	64.10	-2	1,170	-0.17%
2021/09/23	0	64.80	0	0.00	64.20	0	1,265	0.00%
2021/08/30	0	0.00	20	64.47	64.00	-20	1,583	-1.26%
2021/08/25	1	64.60	0	0.00	64.60	1	1,598	0.06%
2021/08/19	1	62.40	0	0.00	61.00	1	1,671	0.06%
2021/08/18	1	64.80	0	0.00	64.80	1	1,666	0.06%
2021/08/17	1	63.30	0	0.00	62.70	1	1,697	0.06%
2021/08/16	1	63.10	0	0.00	63.30	1	1,706	0.06%
2021/08/13	0	0.00	5	65.50	65.20	-5	1,714	-0.29%
2021/08/12	1	66.99	0	0.00	67.00	1	1,716	0.06%
2021/08/11	1	66.80	9	65.70	65.30	-8	1,726	-0.46%
2021/08/06	2	68.50	2	68.30	68.50	0	1,797	0.00%
2021/08/05	1	69.80	0	0.00	69.10	1	1,818	0.05%
2021/08/03	1	69.20	0	0.00	69.00	1	1,876	0.05%
2021/07/30	1.1	69.03	0	0.00	68.30	1.1	1,924	0.06%
2021/07/29	1	69.00	0	0.00	69.60	1	1,929	0.05%
2021/07/28	1	73.50	0	0.00	71.20	1	1,935	0.05%
2021/07/27	14	76.09	1	74.30	73.60	13	1,927	0.67%
2021/07/26	0	0.00	2	74.45	74.90	-2	1,909	-0.10%
2021/07/23	3	73.80	0	0.00	73.50	3	1,896	0.16%
2021/07/22	2	74.20	1	74.20	73.70	1	1,903	0.05%
2021/07/21	1	72.50	0	0.00	72.40	1	1,867	0.05%
2021/07/19	1	73.50	3	73.60	73.40	-2	1,858	-0.11%
2021/07/16	1	74.30	1	74.30	74.30	0	1,865	0.00%
2021/07/15	13	76.88	5	76.26	75.40	8	1,857	0.43%
2021/07/14	4	74.10	4	73.00	74.10	0	1,715	0.00%
2021/07/13	1	73.00	1	73.70	72.70	0	1,696	0.00%
2021/07/12	2	73.95	0	0.00	73.10	2	1,666	0.12%
2021/07/09	0	0.00	4	72.60	72.40	-4	1,627	-0.25%
2021/07/08	1	71.90	0	0.00	71.60	1	1,621	0.06%
2021/07/07	5	72.42	11	72.80	71.90	-6	1,627	-0.37%
2021/07/06	1	71.60	5	72.16	72.10	-4	1,603	-0.25%
2021/07/05	6	71.40	5	71.20	71.00	1	1,586	0.06%
2021/07/02	7	70.34	6	71.00	70.40	1	1,610	0.06%
2021/07/01	20	72.39	11	71.05	70.80	9	1,604	0.56%
2021/06/30	11	72.68	10	72.75	74.90	1	1,543	0.06%
2021/06/29	12	71.98	12	71.01	70.50	0	1,454	0.00%
2021/06/28	0	0.00	2	69.10	69.10	-2	1,357	-0.15%
2021/06/25	1	69.10	1	68.80	68.20	0	1,358	0.00%
2021/06/22	2	67.95	1	67.50	67.50	1	1,359	0.07%
2021/06/18	0	69.90	15	70.68	69.50	-15	1,350	-1.11%
2021/06/17	30	71.31	10	71.43	71.10	20	1,331	1.50%
2021/06/16	0	0.00	1	69.60	70.30	-1	1,277	-0.08%
2021/06/15	1	69.50	3	71.17	71.00	-2	1,296	-0.15%
2021/06/11	1	68.60	0	0.00	68.00	1	1,263	0.08%
2021/06/10	0	0.00	3	69.07	68.60	-3	1,288	-0.23%
2021/06/07	0	0.00	5	67.22	67.20	-5	1,351	-0.37%
2021/06/03	2	69.30	3	69.23	69.40	-1	1,382	-0.07%
2021/05/31	1	72.70	0	0.00	70.40	1	1,409	0.07%
2021/05/25	0	0.00	2	67.10	67.90	-2	1,428	-0.14%
2021/05/21	1	66.80	0	0.00	64.20	1	1,521	0.07%
2021/05/20	1	64.50	0	0.00	63.50	1	1,612	0.06%
2021/05/19	2	63.55	0	0.00	64.10	2	1,638	0.12%
2021/05/18	4	62.40	3	62.40	64.90	1	1,660	0.06%
2021/05/17	3	62.43	4	60.65	59.20	-1	1,708	-0.06%
2021/05/14	3	68.23	2	66.70	65.70	1	1,683	0.06%
2021/05/13	4	63.15	2	65.15	64.70	2	1,670	0.12%
2021/05/12	1	63.60	4	69.53	63.80	-3	1,655	-0.18%
2021/05/11	2	69.30	0	0.00	69.30	2	1,621	0.12%
2021/05/10	1	72.70	0	0.00	72.60	1	1,621	0.06%
2021/05/07	2.6	73.49	37	71.41	74.60	-34.4	1,630	-2.11%
2021/05/06	7	69.16	21	68.59	67.90	-14	1,609	-0.87%
2021/05/05	0	0.00	14	69.56	69.00	-14	1,625	-0.86%
2021/05/04	10	71.70	3	68.60	70.60	7	1,644	0.43%
2021/05/03	0	0.00	1	77.00	74.00	-1	1,712	-0.06%
2021/04/28	1	78.10	2	78.20	78.30	-1	1,766	-0.06%
2021/04/27	6	76.72	1	76.50	77.00	5	1,831	0.27%
2021/04/26	6	75.70	0	0.00	76.20	6	1,876	0.32%
2021/04/23	0	76.00	43	76.51	75.90	-43	1,905	-2.26%
2021/04/22	3	76.67	46	75.99	75.90	-43	2,059	-2.09%
2021/04/21	2	77.75	0	0.00	77.70	2	2,205	0.09%
2021/04/19	7	78.51	29	78.05	78.00	-22	2,368	-0.93%
2021/04/16	1	77.90	24	77.43	77.60	-23	2,463	-0.93%
2021/04/15	1	77.30	0	0.00	77.80	1	2,620	0.04%
2021/04/14	21	77.61	26	76.70	77.20	-5	2,704	-0.18%
2021/04/13	29	80.04	3	80.17	78.90	26	2,862	0.91%
2021/04/12	49	80.94	0	0.00	80.50	49	3,222	1.52%
2021/04/09	40.2	81.76	4	81.60	81.50	36.2	3,307	1.09%
2021/04/08	4.2	82.29	3	82.03	81.80	1.2	3,406	0.04%
2021/04/07	7	80.61	6	80.80	81.10	1	3,789	0.03%
2021/04/06	63	80.91	2	80.85	80.70	61	4,202	1.45%
2021/04/01	10	80.00	0	0.00	80.30	10	4,256	0.23%
2021/03/31	11	80.19	2	80.15	80.10	9	4,395	0.20%
2021/03/30	3	80.93	0	0.00	80.60	3	4,721	0.06%
2021/03/26	1	80.50	0	0.00	80.30	1	4,763	0.02%
2021/03/25	4	80.20	0	0.00	79.80	4	4,788	0.08%
2021/03/24	0	0.00	40	80.25	80.20	-40	4,806	-0.83%
2021/03/23	10	80.20	10	80.10	80.10	0	4,845	0.00%
2021/03/22	0	80.40	0	0.00	81.00	0	4,879	0.00%
2021/03/19	0	79.90	0	0.00	80.20	0	4,929	0.00%
2021/03/18	28.1	81.27	0	0.00	80.80	28.1	4,986	0.56%
2021/03/17	6	82.53	0	0.00	81.90	6	5,036	0.12%
2021/03/12	1	81.90	0	0.00	82.00	1	5,361	0.02%
2021/03/10	4	80.53	62	79.92	79.80	-58	5,365	-1.08%
2021/03/09	0	0.00	10	79.05	80.40	-10	5,410	-0.18%
2021/03/08	11	81.90	54	80.81	80.50	-43	5,431	-0.79%
2021/03/05	3	83.43	24	82.52	82.60	-21	5,509	-0.38%
2021/03/04	2	85.20	13	83.50	83.80	-11	5,562	-0.20%
2021/03/03	2	86.20	93	83.04	85.80	-91	5,596	-1.63%
2021/03/02	6	85.43	2	85.20	84.50	4	5,622	0.07%
2021/02/26	3	85.10	1	85.00	85.00	2	5,899	0.03%
2021/02/25	54	87.58	1	87.60	86.10	53	6,100	0.87%
2021/02/24	114	87.44	6	87.40	85.90	108	6,128	1.76%	大買/鉅額交易
2021/02/23	123	87.67	11	87.51	87.80	112	6,256	1.79%	大買/鉅額交易
2021/02/22	3	87.57	6	87.67	86.40	-3	6,191	-0.05%
2021/02/19	0	0.00	1	84.30	85.60	-1	6,114	-0.02%
2021/02/17	5	83.72	3	83.67	83.80	2	6,089	0.03%
2021/02/05	0	0.00	1	78.90	78.60	-1	6,043	-0.02%
2021/02/02	0	0.00	11	78.85	78.80	-11	6,258	-0.18%
2021/02/01	4	77.13	2	77.60	77.50	2	6,280	0.03%
2021/01/29	20	80.97	41	79.32	78.20	-21	6,289	-0.33%
2021/01/28	0	0.00	1	82.00	80.70	-1	6,289	-0.02%
2021/01/27	18	81.52	2	82.45	82.50	16	6,380	0.25%
2021/01/26	3	82.57	7	83.09	81.70	-4	6,578	-0.06%
2021/01/25	1	82.50	8	84.36	84.00	-7	6,552	-0.11%
2021/01/22	14	81.16	19	81.40	81.60	-5	6,488	-0.08%
2021/01/21	28	80.30	5	81.78	81.50	23	6,478	0.35%
2021/01/20	3	83.97	40	84.58	81.70	-37	6,446	-0.57%
2021/01/19	1	86.60	1	86.30	86.10	0	6,371	0.00%
2021/01/18	1	86.00	1	85.30	86.20	0	6,341	0.00%
2021/01/15	5	88.80	14	88.35	87.10	-9	6,311	-0.14%
2021/01/14	27	88.97	2	89.65	90.00	25	6,167	0.41%
2021/01/13	17	86.85	25	87.06	87.00	-8	6,012	-0.13%
2021/01/12	2	84.75	17	84.45	85.00	-15	5,923	-0.25%
2021/01/11	6	87.53	1	87.50	87.00	5	5,910	0.08%
2021/01/08	7	88.29	19	88.00	88.20	-12	5,906	-0.20%
2021/01/07	1	86.60	3	86.33	86.20	-2	5,750	-0.03%
2021/01/06	27	90.01	5	87.22	85.20	22	5,673	0.39%
2021/01/05	31	87.86	152	86.45	89.40	-121	5,501	-2.20%	大賣/鉅額交易
2021/01/04	22	84.48	0	0.00	84.00	22	5,132	0.43%
2020/12/31	8	87.10	1	86.60	86.00	7	5,046	0.14%
2020/12/30	24	88.37	61	89.29	88.10	-37	4,932	-0.75%
2020/12/29	52	86.80	185	89.08	90.20	-133	4,520	-2.94%	大賣/鉅額交易
2020/12/28	0	0.00	2	81.40	82.00	-2	4,111	-0.05%
2020/12/25	28	81.53	19	81.27	81.00	9	4,073	0.22%
2020/12/24	52	80.44	80.2	80.51	80.90	-28.2	4,008	-0.70%
2020/12/23	0	0.00	6	76.23	76.20	-6	3,681	-0.16%
2020/12/22	8	75.10	0	0.00	75.00	8	3,685	0.22%
2020/12/21	4	75.00	3	75.40	75.00	1	3,674	0.03%
2020/12/18	1	76.40	1	76.20	76.20	0	3,650	0.00%
2020/12/17	5	78.14	1	76.80	77.10	4	3,636	0.11%
2020/12/15	7	77.37	0	0.00	76.00	7	3,575	0.20%
2020/12/14	2	76.90	32	78.43	78.00	-30	3,537	-0.85%
2020/12/11	7	77.33	7	77.86	76.40	0	3,480	0.00%
2020/12/10	1	78.70	20	78.69	77.70	-19	3,431	-0.55%
2020/12/09	0	0.00	30	78.78	79.30	-30	3,345	-0.90%
2020/12/07	9	75.92	2	76.70	75.50	7	3,138	0.22%
2020/12/04	4	76.63	3	76.30	76.40	1	3,107	0.03%
2020/12/03	16	77.14	1	77.70	76.30	15	3,111	0.48%
2020/12/02	4	76.25	1.3	76.40	76.10	2.8	3,062	0.09%
2020/12/01	8	78.14	5.4	77.60	77.60	2.6	3,039	0.09%
2020/11/30	4	77.18	0	0.00	76.50	4	2,949	0.14%
2020/11/27	3	77.43	3	77.93	77.20	0	2,897	0.00%
2020/11/26	9	77.19	3	77.40	77.10	6	2,860	0.21%
2020/11/25	41	77.66	41	77.21	77.50	0	2,816	0.00%
2020/11/24	209	76.65	16	75.96	76.50	193	2,548	7.57%	大買/鉅額交易
2020/11/23	23	72.78	3	72.90	73.50	20	2,380	0.84%
2020/11/20	7	73.14	15	72.91	72.80	-8	2,343	-0.34%
2020/11/19	3	71.33	1	71.20	71.20	2	2,203	0.09%
2020/11/18	2	70.10	1	70.70	70.20	1	2,194	0.05%
2020/11/17	1	69.90	1	69.40	69.30	0	2,200	0.00%
2020/11/16	2	70.20	2	69.80	69.90	0	2,271	0.00%
2020/11/13	9	70.29	2	70.00	70.00	7	2,300	0.30%
2020/11/12	36	71.19	0	0.00	70.60	36	2,294	1.57%
2020/11/11	21	72.47	1	72.60	72.50	20	2,244	0.89%
2020/11/10	5	71.38	1	71.00	71.00	4	2,192	0.18%
2020/11/09	2	70.70	0	0.00	70.60	2	2,161	0.09%
2020/11/06	5	71.04	0	0.00	70.50	5	2,155	0.23%
2020/11/05	3	70.57	0	0.00	71.00	3	2,161	0.14%
2020/11/04	8	71.35	1	70.80	71.00	7	2,163	0.32%
2020/11/03	5	72.10	9	71.97	71.60	-4	2,127	-0.19%
2020/11/02	1	68.00	10	67.80	67.70	-9	1,955	-0.46%
2020/10/30	0	0.00	31	67.21	67.50	-31	2,045	-1.52%
2020/10/29	0	0.00	1	67.10	67.40	-1	2,044	-0.05%
2020/10/28	13	68.67	2	68.20	68.20	11	2,072	0.53%
2020/10/27	2	69.60	0	0.00	69.50	2	2,105	0.10%
2020/10/26	10	70.70	2	70.40	70.10	8	2,131	0.38%
2020/10/23	11	68.61	0	0.00	68.90	11	2,192	0.50%
2020/10/22	10	68.90	5	69.70	68.60	5	2,302	0.22%
2020/10/21	2	70.15	1	70.10	69.90	1	2,356	0.04%
2020/10/19	2	70.40	0	0.00	70.10	2	2,451	0.08%
2020/10/16	6	70.22	5	69.46	68.50	1	2,551	0.04%
2020/10/14	1	68.90	7	68.90	68.70	-6	2,562	-0.23%
2020/10/13	0.1	68.20	1	68.50	68.40	-0.9	2,615	-0.03%
2020/10/12	1	68.60	3	68.60	67.50	-2	2,640	-0.08%
2020/10/08	0	0.00	1	68.60	68.60	-1	2,687	-0.04%
2020/10/07	5	68.20	6	68.28	68.20	-1	2,751	-0.04%
2020/10/06	0	0.00	4	68.20	68.20	-4	2,833	-0.14%
2020/10/05	3	66.97	2	67.05	67.90	1	3,057	0.03%
2020/09/30	1	66.50	1	66.70	67.00	0	3,089	0.00%
2020/09/29	9	66.97	15	66.83	66.30	-6	3,128	-0.19%
2020/09/25	24	65.30	1	63.10	63.20	23	3,296	0.70%
2020/09/24	0	0.00	1	65.30	65.30	-1	3,328	-0.03%
2020/09/22	2	68.60	11	68.17	68.20	-9	3,390	-0.27%
2020/09/21	1	69.70	0	0.00	69.30	1	3,507	0.03%
2020/09/17	5	70.96	2	70.60	70.60	3	3,591	0.08%
2020/09/16	2	70.60	0	0.00	70.10	2	3,660	0.05%
2020/09/15	1	70.50	0	0.00	70.50	1	3,696	0.03%
2020/09/14	0	0.00	2	71.10	72.00	-2	3,782	-0.05%
2020/09/11	3	68.53	0	0.00	68.40	3	3,782	0.08%
2020/09/09	2	67.95	0	0.00	68.40	2	3,888	0.05%
2020/09/08	13	68.98	4	69.23	69.00	9	3,944	0.23%
2020/09/07	2	69.30	10	69.50	67.90	-8	4,009	-0.20%
2020/09/03	0	0.00	5	70.20	69.70	-5	4,187	-0.12%
2020/09/02	1	69.80	2	69.60	69.50	-1	4,307	-0.02%
2020/09/01	2	69.50	1	69.50	70.00	1	4,426	0.02%
2020/08/31	3	69.63	2	69.15	69.40	1	4,585	0.02%
2020/08/28	1	69.20	0	0.00	70.10	1	4,942	0.02%
2020/08/27	3	70.33	3	69.80	70.20	0	5,114	0.00%
2020/08/26	1	68.50	1	67.40	68.50	0	5,451	0.00%
2020/08/21	13	67.50	0	0.00	67.30	13	6,135	0.21%
2020/08/20	2	68.30	0	0.00	66.00	2	6,227	0.03%
2020/08/19	1	72.20	1	73.20	72.00	0	6,223	0.00%
2020/08/18	1	75.80	0	0.00	75.20	1	6,286	0.02%
2020/08/13	0.1	74.30	0	0.00	74.40	0.1	6,579	0.00%
2020/08/12	0	0.00	1	73.30	74.20	-1	6,652	-0.02%
2020/08/07	1	76.70	3	75.87	75.80	-2	7,711	-0.03%
2020/08/06	1	76.00	0	0.00	75.90	1	7,778	0.01%
2020/08/05	12	75.81	1	76.50	76.70	11	7,871	0.14%
2020/08/03	2	74.70	2.5	73.92	73.90	-0.5	7,996	-0.01%
2020/07/31	2	72.60	2	73.00	73.00	0	8,047	0.00%
2020/07/30	0	0.00	1	72.00	72.00	-1	8,143	-0.01%
2020/07/29	8	71.38	3	71.33	71.20	5	8,500	0.06%
2020/07/28	2	77.25	7	73.70	72.60	-5	8,570	-0.06%
2020/07/27	3	78.00	1	77.80	78.00	2	9,219	0.02%
2020/07/24	1	79.20	2	78.55	77.50	-1	9,298	-0.01%
2020/07/23	9	80.57	4	79.70	79.10	5	9,437	0.05%
2020/07/22	6	79.92	9	80.19	81.00	-3	9,601	-0.03%
2020/07/21	5	78.38	0	0.00	78.00	5	9,597	0.05%
2020/07/20	6	74.58	5	75.04	77.00	1	9,780	0.01%
2020/07/17	2	75.75	3	75.00	74.50	-1	9,995	-0.01%
2020/07/16	4	76.65	3	76.77	76.40	1	10,123	0.01%
2020/07/15	2	78.05	10	77.73	76.30	-8	10,365	-0.08%
2020/07/14	6	78.48	3	78.50	77.90	3	10,695	0.03%
2020/07/13	5	78.40	3	79.03	78.30	2	10,999	0.02%
2020/07/10	31	81.09	3	80.80	78.90	28	11,486	0.24%
2020/07/09	1	80.00	2	79.90	79.50	-1	11,559	-0.01%
2020/07/08	0	0.00	3	79.73	79.30	-3	11,739	-0.03%
2020/07/07	11	80.03	10	79.97	79.10	1	12,027	0.01%
2020/07/06	6	77.18	5	78.76	79.70	1	12,168	0.01%
2020/07/03	2	76.65	2	77.35	76.50	0	12,268	0.00%
2020/07/02	2	76.30	3	76.47	76.30	-1	12,340	-0.01%
2020/07/01	1	76.40	3	76.40	76.30	-2	12,348	-0.02%
2020/06/30	6	75.92	59	75.53	76.20	-53	12,353	-0.43%
2020/06/24	2	79.90	8	80.40	79.00	-6	12,309	-0.05%
2020/06/23	7	79.79	17	79.37	79.90	-10	12,360	-0.08%
2020/06/22	20	78.64	2	79.05	78.60	18	12,349	0.15%
2020/06/19	11	80.13	4	81.45	79.00	7	12,419	0.06%
2020/06/17	2	80.25	1	80.40	79.00	1	12,432	0.01%
2020/06/16	4	79.50	1	80.20	79.50	3	12,560	0.02%
2020/06/15	1	79.10	3	79.33	77.80	-2	12,619	-0.02%
2020/06/12	5	77.82	3	78.07	79.30	2	12,718	0.02%
2020/06/11	1	79.50	1	81.80	78.20	0	12,825	0.00%
2020/06/10	22	81.47	3	81.50	81.40	19	12,933	0.15%
2020/06/09	7	82.70	5	82.40	81.30	2	13,022	0.02%
2020/06/08	4	82.70	2	82.95	81.10	2	13,070	0.02%
2020/06/05	8.1	83.52	7	83.99	83.20	1.1	13,096	0.01%
2020/06/04	5	84.78	14	84.83	84.30	-9	13,147	-0.07%
2020/06/03	14	82.86	6	82.47	82.20	8	12,919	0.06%
2020/06/02	21	83.70	12	83.30	81.00	9	12,796	0.07%
2020/06/01	19	83.59	46	83.23	85.80	-27	12,510	-0.22%
2020/05/29	1	78.10	6.5	78.02	78.10	-5.5	12,048	-0.05%
2020/05/28	5	77.60	4	77.78	77.40	1	12,165	0.01%
2020/05/27	6	77.55	5	77.64	77.40	1	12,369	0.01%
2020/05/26	3	77.90	13.5	77.65	76.00	-10.5	12,467	-0.08%
2020/05/25	9	75.04	20	74.85	77.20	-11	12,610	-0.09%
2020/05/22	10	76.18	6	76.77	75.90	4	12,895	0.03%
2020/05/21	4	78.28	6	78.45	78.30	-2	12,940	-0.02%
2020/05/20	5	80.40	4	79.28	78.10	1	13,072	0.01%
2020/05/19	3	78.97	2	78.65	77.90	1	13,057	0.01%
2020/05/18	11	80.14	15	79.53	77.60	-4	13,131	-0.03%
2020/05/15	20	81.32	12	81.34	81.40	8	13,298	0.06%
2020/05/14	18	80.10	34	80.28	79.30	-16	13,215	-0.12%
2020/05/13	9	76.61	4	76.28	76.70	5	13,008	0.04%
2020/05/12	8	77.36	1	77.40	77.30	7	13,038	0.05%
2020/05/11	4	78.20	1	77.90	76.50	3	13,107	0.02%
2020/05/08	7	78.56	5	79.46	78.90	2	13,401	0.01%
2020/05/07	1	80.00	1	79.80	80.00	0	13,601	0.00%
2020/05/06	12	80.01	12	79.76	79.50	0	13,764	0.00%
2020/05/05	12	81.34	6	82.38	80.10	6	14,011	0.04%
2020/05/04	6	78.83	2	79.15	79.10	4	14,227	0.03%
2020/04/30	13.1	82.35	11	82.55	80.50	2.1	14,456	0.01%
2020/04/29	6	77.08	4	78.43	79.00	2	13,885	0.01%
2020/04/28	6	78.12	6	77.88	77.70	0	13,932	0.00%
2020/04/27	7	78.77	15	78.73	78.20	-8	13,895	-0.06%
2020/04/24	4	78.05	0	0.00	77.40	4	13,810	0.03%
2020/04/23	20	78.63	9	78.54	77.30	11	13,978	0.08%
2020/04/22	6	77.58	16	78.07	78.90	-10	14,162	-0.07%
2020/04/21	15	77.84	7.4	77.52	76.00	7.7	14,053	0.05%
2020/04/20	4	78.28	6	78.48	78.40	-2	14,224	-0.01%
2020/04/17	22	77.52	10	77.86	77.30	12	14,094	0.09%
2020/04/16	2	75.00	5	76.20	78.50	-3	13,972	-0.02%
2020/04/15	13	76.35	19	76.18	75.70	-6	13,892	-0.04%
2020/04/14	9	71.54	18	72.01	73.50	-9	13,670	-0.07%
2020/04/13	10	69.54	2	69.45	69.00	8	13,684	0.06%
2020/04/10	11	70.75	12	70.81	71.10	-1	14,070	-0.01%
2020/04/09	19	67.36	20	67.95	66.30	-1	14,084	-0.01%
2020/04/08	6	63.43	3	64.40	65.60	3	13,887	0.02%
2020/04/07	1	55.60	5	57.16	59.70	-4	13,792	-0.03%
2020/04/06	1	52.60	3	53.57	54.30	-2	13,970	-0.01%
2020/04/01	3	51.97	4	52.33	52.50	-1	13,987	-0.01%
2020/03/31	4	52.95	1	51.60	51.60	3	14,059	0.02%
2020/03/30	3	51.07	3	51.83	52.60	0	14,123	0.00%
2020/03/27	9	53.87	5	53.54	52.60	4	14,310	0.03%
2020/03/26	7	52.83	4	53.38	54.20	3	14,259	0.02%
2020/03/25	8	53.75	9	53.77	53.60	-1	14,437	-0.01%
2020/03/24	2	50.55	3	50.40	50.90	-1	14,340	-0.01%
2020/03/23	6	47.12	5	47.30	47.00	1	14,269	0.01%
2020/03/20	3	49.60	5.8	49.75	50.20	-2.8	14,213	-0.02%
2020/03/19	5	47.31	5	47.23	46.35	0	14,042	0.00%
2020/03/18	9	54.86	3	52.47	51.50	6	13,945	0.04%
2020/03/17	6	53.77	7	53.54	54.20	-1	13,825	-0.01%
2020/03/16	6	58.40	5	58.08	53.50	1	13,703	0.01%
2020/03/13	8	57.74	12	57.35	58.40	-4	13,525	-0.03%
2020/03/12	16	65.02	14	66.27	63.00	2	13,417	0.01%
2020/03/11	9	71.26	6	69.03	68.80	3	13,442	0.02%
2020/03/10	10	69.08	16	69.76	71.30	-6	13,725	-0.04%
2020/03/09	7	70.84	31	69.79	68.50	-24	13,792	-0.17%
2020/03/06	6	74.87	6	74.57	74.30	0	13,699	0.00%
2020/03/05	5	75.88	4	76.03	75.80	1	13,640	0.01%
2020/03/04	5	74.64	5	74.92	75.00	0	13,544	0.00%
2020/03/03	13	78.58	7	76.96	76.50	6	13,423	0.04%
2020/03/02	13	74.15	26	74.89	76.60	-13	13,252	-0.10%
2020/02/27	10	74.10	14	73.69	72.40	-4	12,995	-0.03%
2020/02/26	16	78.19	9	77.41	76.80	7	12,770	0.05%
2020/02/25	52	81.55	8	81.28	79.50	44	12,541	0.35%
2020/02/24	10	77.95	14.4	78.67	80.70	-4.4	12,141	-0.04%
2020/02/21	15	78.87	13	79.22	78.40	2	11,982	0.02%
2020/02/20	8	78.99	7	78.74	78.00	1	11,771	0.01%
2020/02/19	7	77.90	9	77.81	78.90	-2	11,627	-0.02%
2020/02/18	16	79.18	16	79.08	77.70	0	11,434	0.00%
2020/02/17	24	78.07	24.5	77.78	77.60	-0.5	11,102	0.00%
2020/02/14	9	76.21	13	76.39	77.90	-4	10,866	-0.04%
2020/02/13	6	75.28	5	75.28	73.80	1	10,476	0.01%
2020/02/12	17	75.82	15	74.97	75.40	2	10,345	0.02%
2020/02/11	11.4	76.25	7	77.71	75.40	4.4	10,135	0.04%
2020/02/10	8	75.30	8	75.09	75.50	0	9,728	0.00%
2020/02/07	11	75.76	11	74.82	74.30	0	9,426	0.00%
2020/02/06	19	75.38	10.3	75.75	76.20	8.8	9,181	0.10%
2020/02/05	50	74.41	58	74.38	72.40	-8	8,795	-0.09%
2020/02/04	17	68.56	27.5	69.90	71.20	-10.5	8,214	-0.13%
2020/02/03	5	59.78	4	61.38	64.80	1	7,846	0.01%
2020/01/31	5	64.06	8	63.98	63.30	-3	7,660	-0.04%
2020/01/30	9	62.64	8	62.54	61.70	1	7,472	0.01%
2020/01/20	3	68.70	0	0.00	68.50	3	7,303	0.04%
2020/01/17	13	68.70	10	67.97	68.40	3	7,163	0.04%
2020/01/16	8	66.09	16	66.95	67.40	-8	6,857	-0.12%
2020/01/15	4	63.80	2	63.90	63.50	2	6,441	0.03%
2020/01/14	8	63.83	12	64.28	64.90	-4	6,289	-0.06%
2020/01/13	5	60.42	2	60.80	60.50	3	5,946	0.05%
2020/01/10	20	63.15	21	61.69	61.00	-1	5,829	-0.02%
2020/01/09	11	62.23	18.8	61.47	62.90	-7.8	5,595	-0.14%
2020/01/08	34	59.03	26	59.59	59.90	8	5,344	0.15%
2020/01/07	34	59.35	29	59.11	57.80	5	5,034	0.10%
2020/01/06	62	60.75	137	60.15	64.00	-75	4,747	-1.58%	大賣/
2020/01/03	92	58.52	11.8	58.01	58.80	80.3	4,167	1.93%
2020/01/02	2	52.90	3.5	53.46	53.50	-1.5	3,924	-0.04%
2019/12/31	5	53.60	6	53.18	53.00	-1	3,923	-0.03%
2019/12/30	9	52.74	18	53.16	54.00	-9	3,815	-0.24%
2019/12/27	2	50.25	1	50.30	50.30	1	3,539	0.03%
2019/12/26	3	50.77	2	50.75	49.35	1	3,494	0.03%
2019/12/25	23	50.25	18	50.16	50.40	5	3,392	0.15%
2019/12/24	10	49.67	22	49.61	49.70	-12	3,290	-0.36%
2019/12/23	6	48.08	0	0.00	48.10	6	3,090	0.19%
2019/12/20	6	47.30	7	48.49	48.55	-1	3,215	-0.03%
2019/12/19	2	46.35	1	46.30	46.00	1	2,992	0.03%
2019/12/18	1	46.05	1	46.55	45.85	0	3,002	0.00%
2019/12/17	2	46.85	1	46.40	46.15	1	2,999	0.03%
2019/12/16	1	45.95	1	45.70	46.75	0	3,010	0.00%
2019/12/13	3	47.32	5	46.75	45.80	-2	3,048	-0.07%
2019/12/12	4	47.83	5	47.92	47.15	-1	3,075	-0.03%
2019/12/11	3	48.60	5	48.62	48.40	-2	3,198	-0.06%
2019/12/09	1	48.35	3	48.25	48.90	-2	3,301	-0.06%
2019/12/06	14	48.78	23	49.01	48.75	-9	3,717	-0.24%
2019/12/05	57.3	49.33	38	48.90	47.80	19.3	3,849	0.50%
2019/12/04	23	47.74	20	48.79	49.60	3	3,425	0.09%
2019/12/03	5	43.78	5	44.37	45.10	0	3,155	0.00%
2019/11/29	1	42.70	2	42.48	42.00	-1	3,116	-0.03%
2019/11/28	2	42.90	1	42.90	42.40	1	3,121	0.03%
2019/11/26	2	42.10	1	42.40	41.55	1	3,128	0.03%
2019/11/20	0	0.00	0.1	41.15	41.45	-0.1	3,187	0.00%
2019/11/18	0	0.00	2	41.50	41.45	-2	3,216	-0.06%
2019/11/13	1	41.30	1	40.50	40.30	0	3,323	0.00%
2019/11/11	1	39.40	0	0.00	37.80	1	3,420	0.03%
2019/11/07	1	40.10	0	0.00	39.90	1	3,466	0.03%
2019/11/06	1	41.85	0	0.00	40.85	1	3,498	0.03%
2019/11/04	1	40.10	0	0.00	40.10	1	3,570	0.03%
2019/11/01	0.1	39.70	0	0.00	39.70	0.1	3,576	0.00%
2019/10/28	0	0.00	1	42.80	42.70	-1	3,632	-0.03%
2019/10/21	0	0.00	2	44.10	44.15	-2	3,682	-0.05%
2019/10/17	2	42.95	0	0.00	43.10	2	3,630	0.06%
2019/10/16	1	44.15	3	43.02	42.75	-2	3,601	-0.06%
2019/10/14	1.3	46.44	1	45.95	45.00	0.3	3,521	0.01%
2019/10/09	0	0.00	1.5	47.00	46.70	-1.5	3,502	-0.04%
2019/10/08	13	49.15	1	47.50	46.90	12	3,512	0.34%
2019/10/07	1	47.50	2	48.08	48.80	-1	3,397	-0.03%
2019/09/25	2	35.58	0	0.00	35.80	2	3,339	0.06%
2019/09/24	1	36.95	2	36.50	36.20	-1	3,331	-0.03%
2019/09/23	1	37.90	1	37.15	37.15	0	3,304	0.00%
2019/09/20	2	37.60	21	37.62	37.80	-19	3,291	-0.58%
2019/09/19	1	37.95	0	0.00	37.85	1	3,275	0.03%
2019/09/18	1	38.25	1	38.55	38.25	0	3,253	0.00%
2019/09/17	11	40.27	19	39.12	38.90	-8	3,216	-0.25%
2019/09/16	2	38.00	4	38.06	38.10	-2	3,047	-0.07%
2019/09/12	0	0.00	3	37.95	37.70	-3	3,072	-0.10%
2019/09/11	3	37.72	1	37.85	37.50	2	3,055	0.07%
2019/09/10	2	37.18	2	37.40	37.35	0	3,051	0.00%
2019/09/09	1	37.80	3	37.82	37.75	-2	3,030	-0.07%
2019/09/06	2	37.50	0.2	37.50	37.45	1.8	2,982	0.06%
2019/09/05	15	38.85	9	38.64	38.15	6	2,919	0.21%
2019/09/04	1	37.10	3	37.35	37.85	-2	2,752	-0.07%
2019/09/03	15	37.27	15	37.46	37.45	0	2,680	0.00%
2019/09/02	105	37.62	107	37.70	38.55	-2	2,557	-0.08%	大買/大賣/
2019/08/30	11	35.49	5	35.35	36.15	6	2,079	0.29%
2019/08/22	20	33.95	0	0.00	33.65	20	1,685	1.19%
2019/08/21	1	33.55	0	0.00	33.50	1	1,667	0.06%
2019/08/14	2	33.75	0	0.00	32.70	2	1,595	0.13%
2019/08/12	1.1	33.44	5	32.70	33.15	-4	1,571	-0.25%
2019/08/07	5	34.00	0	0.00	32.20	5	1,527	0.33%
2019/08/06	0	0.00	1	33.20	33.40	-1	1,501	-0.07%
2019/08/05	1	34.45	0	0.00	34.40	1	1,472	0.07%
2019/08/02	1	36.90	0	0.00	37.00	1	1,408	0.07%
2019/07/30	6	41.65	7	41.93	40.85	-1	1,333	-0.07%
2019/07/19	0	0.00	1	40.60	40.60	-1	1,230	-0.08%
2019/07/18	2	41.50	0	0.00	41.25	2	1,226	0.16%
2019/07/17	0	0.00	2	43.20	42.65	-2	1,250	-0.16%
2019/07/15	1	44.00	5	44.20	44.40	-4	1,251	-0.32%
2019/07/10	0	45.10	0	0.00	45.25	0	1,415	0.00%
2019/07/09	1	45.00	0	45.80	44.80	1	1,436	0.07%
2019/07/08	0	0.00	2	46.58	45.90	-2	1,455	-0.14%
2019/07/04	2	47.70	1	47.80	47.25	1	1,570	0.06%
2019/07/03	4	46.45	0	0.00	46.00	4	1,650	0.24%
2019/07/01	0	0.00	2	46.45	46.20	-2	1,683	-0.12%
2019/06/27	0	45.00	10	45.25	45.00	-10	1,735	-0.58%
2019/06/26	10	47.00	0	0.00	47.00	10	1,886	0.53%
2019/06/25	1	48.00	2	47.68	46.85	-1	1,897	-0.05%
2019/06/24	1	48.50	2	48.03	47.80	-1	1,922	-0.05%
2019/06/21	3	48.08	1	47.50	48.50	2	1,964	0.10%
2019/06/20	8	48.28	2	48.30	48.20	6	2,020	0.30%
2019/06/19	1	45.85	0	0.00	46.50	1	2,221	0.05%
2019/06/18	1	46.50	0	0.00	45.25	1	2,231	0.04%
2019/06/13	1	44.85	0	0.00	45.25	1	2,323	0.04%
2019/06/11	0	0.00	3	45.25	45.50	-3	2,387	-0.13%
2019/06/10	0	0.00	1	43.75	44.70	-1	2,389	-0.04%
2019/06/06	1	43.00	0.4	42.60	42.55	0.6	2,403	0.03%
2019/06/05	0	0.00	0	44.05	44.05	0	2,420	0.00%
2019/05/31	0.1	44.95	1	45.05	44.80	-0.9	2,509	-0.04%
2019/05/30	1	44.40	1	44.45	44.30	0	2,526	0.00%
2019/05/24	1	44.35	0	0.00	44.05	1	2,687	0.04%
2019/05/23	1	44.30	2	44.78	44.25	-1	2,734	-0.04%
2019/05/21	2	45.93	1	46.10	46.30	1	2,848	0.04%
2019/05/09	2	48.50	0	0.00	48.20	2	3,436	0.06%
2019/05/08	1	49.35	0	0.00	49.45	1	3,424	0.03%
2019/04/29	0	0.00	1	52.00	51.10	-1	3,520	-0.03%
2019/04/25	1	54.50	4	54.35	54.30	-3	3,529	-0.08%
2019/04/24	1	56.10	3	56.30	55.70	-2	3,526	-0.06%
2019/04/23	3	57.70	2	57.65	56.90	1	3,542	0.03%
2019/04/22	0	0.00	2	57.10	57.10	-2	3,511	-0.06%
2019/04/19	2	57.40	0	0.00	57.50	2	3,557	0.06%
2019/04/18	1	58.70	1	59.10	56.80	0	3,591	0.00%
2019/04/17	1	59.00	1	58.70	58.40	0	3,683	0.00%
2019/04/16	1	57.40	0	0.00	57.60	1	3,608	0.03%
2019/04/15	1	57.40	0	0.00	57.20	1	3,613	0.03%
2019/04/12	20	57.45	1	57.00	56.90	19	3,662	0.52%
2019/04/11	1	59.40	1	58.20	57.70	0	3,678	0.00%
2019/04/10	1	58.10	1	58.40	58.50	0	3,618	0.00%
2019/04/09	2	58.30	3	58.93	58.10	-1	3,600	-0.03%
2019/04/03	0	0.00	2	56.30	57.00	-2	3,540	-0.06%
2019/04/01	2	57.05	1	57.90	56.60	1	3,536	0.03%
2019/03/29	13	59.84	10	58.83	57.70	3	3,503	0.09%
2019/03/28	0	0.00	1	57.20	56.80	-1	3,412	-0.03%
2019/03/27	2	56.75	0	0.00	57.00	2	3,443	0.06%
2019/03/26	1	57.00	1	57.50	56.40	0	3,465	0.00%
2019/03/25	3	56.23	2	56.35	55.80	1	3,464	0.03%
2019/03/22	8	58.03	10	57.93	58.10	-2	3,431	-0.06%
2019/03/21	0	0.00	5	55.00	55.00	-5	3,247	-0.15%
2019/03/20	2	55.30	1	54.70	54.80	1	3,327	0.03%
2019/03/19	3	53.60	1	54.90	54.80	2	3,399	0.06%
2019/03/18	0	0.00	1	53.70	53.30	-1	3,393	-0.03%
2019/03/15	1	52.70	5	53.30	53.30	-4	3,460	-0.12%
2019/03/14	2	51.70	1	52.40	51.90	1	3,497	0.03%
2019/03/13	0	0.00	1	52.00	52.30	-1	3,681	-0.03%
2019/03/12	1	52.80	1	52.90	51.70	0	3,773	0.00%
2019/03/11	1	52.50	1	52.10	52.50	0	4,041	0.00%
2019/03/08	2	50.30	1	50.70	50.70	1	4,103	0.02%
2019/03/07	1	52.00	1	52.60	51.40	0	4,166	0.00%
2019/03/06	5	53.12	3	53.20	52.40	2	4,376	0.05%
2019/03/05	1	52.00	1	52.10	52.10	0	4,541	0.00%
2019/03/04	6	52.45	19	52.68	52.80	-13	4,580	-0.28%
2019/02/27	16	52.32	3	53.10	52.60	13	4,591	0.28%
2019/02/26	1	56.40	1	55.40	55.30	0	4,562	0.00%
2019/02/25	1	55.80	0	0.00	55.50	1	4,655	0.02%
2019/02/22	1.1	57.25	3	56.47	55.60	-1.9	4,717	-0.04%
2019/02/21	7	56.17	6	56.80	56.40	1	4,747	0.02%
2019/02/20	0	0.00	2	57.70	56.50	-2	4,785	-0.04%
2019/02/19	3	56.57	2	56.90	56.80	1	4,923	0.02%
2019/02/18	5	58.24	4	57.85	57.20	1	4,912	0.02%
2019/02/15	7	56.91	2	56.65	55.80	5	4,835	0.10%
2019/02/14	11	59.50	5	58.90	58.10	6	4,841	0.12%
2019/02/13	8	56.19	8	58.16	59.80	0	4,812	0.00%
2019/02/12	5	53.72	7	54.01	54.40	-2	4,667	-0.04%
2019/02/11	0	0.00	6	52.22	52.00	-6	4,735	-0.13%
2019/01/30	2	52.10	2	52.00	51.50	0	4,866	0.00%
2019/01/29	1	52.20	3	51.90	51.70	-2	4,972	-0.04%
2019/01/28	2	52.50	7	52.71	52.50	-5	5,122	-0.10%
2019/01/25	3	52.20	2	52.25	52.00	1	5,402	0.02%
2019/01/24	9	51.38	0	0.00	51.10	9	5,534	0.16%
2019/01/23	0	0.00	1	51.20	51.60	-1	5,643	-0.02%
2019/01/22	1	51.60	1	51.90	51.00	0	5,724	0.00%
2019/01/21	3	52.57	1	52.10	51.60	2	5,781	0.03%
2019/01/17	2	51.65	1	51.70	50.90	1	5,940	0.02%
2019/01/16	1	51.00	2	51.25	51.50	-1	5,994	-0.02%
2019/01/15	2	51.05	4	51.15	50.90	-2	6,061	-0.03%
2019/01/11	1	52.00	1	52.00	50.70	0	6,151	0.00%
2019/01/10	2	51.35	2	51.05	50.80	0	6,178	0.00%
2019/01/09	16	53.12	15	52.43	51.80	1	6,290	0.02%
2019/01/07	1	50.00	1	50.10	49.20	0	6,421	0.00%
2019/01/04	11	48.24	13	47.83	48.25	-2	6,580	-0.03%
2019/01/03	1	47.70	2	49.23	47.70	-1	6,578	-0.02%
2019/01/02	0	0.00	1	50.50	49.75	-1	6,689	-0.01%
2018/12/28	1	51.30	5	51.38	50.90	-4	6,866	-0.06%
2018/12/27	1	52.30	3	51.60	50.70	-2	7,028	-0.03%
2018/12/26	5	50.60	3	51.60	49.45	2	7,125	0.03%
2018/12/25	2	51.00	2	51.20	51.40	0	7,189	0.00%
2018/12/24	2	52.80	0	0.00	52.80	2	7,257	0.03%
2018/12/22	1	52.80	1	52.60	52.30	0	7,298	0.00%
2018/12/21	9	52.83	2	51.60	53.30	7	7,426	0.09%
2018/12/20	0	0.00	1	51.80	51.30	-1	7,469	-0.01%
2018/12/19	1	52.90	0	0.00	53.60	1	7,560	0.01%
2018/12/18	2	52.75	0	0.00	52.60	2	7,636	0.03%
2018/12/17	3	55.10	0	0.00	54.30	3	7,786	0.04%
2018/12/14	1	54.80	1	54.70	54.80	0	7,959	0.00%
2018/12/13	2	56.40	1	55.10	55.80	1	8,155	0.01%
2018/12/12	1	56.40	2	57.30	57.90	-1	8,185	-0.01%
2018/12/11	1	54.00	0	0.00	54.30	1	8,208	0.01%
2018/12/10	2	54.40	1	54.40	53.60	1	8,326	0.01%
2018/12/07	6	57.47	7	57.81	57.90	-1	8,443	-0.01%
2018/12/06	1	56.70	4	58.65	56.70	-3	8,542	-0.04%
2018/12/05	3	61.30	4.3	61.64	62.80	-1.3	8,456	-0.01%
2018/12/04	11	64.95	4	63.63	62.90	7	8,489	0.08%
2018/11/30	1.1	55.92	0	0.00	55.90	1.1	8,382	0.01%
2018/11/29	9	57.78	7	56.66	55.20	2	8,375	0.02%
2018/11/28	11	55.68	19	56.61	57.00	-8	8,290	-0.10%
2018/11/27	2	52.45	2	52.35	53.50	0	8,241	0.00%
2018/11/26	0	0.00	1	51.40	51.80	-1	8,322	-0.01%
2018/11/23	2	51.30	11	51.18	50.80	-9	8,561	-0.11%
2018/11/22	1	54.30	3	52.90	51.00	-2	8,652	-0.02%
2018/11/21	5	52.52	9	52.66	53.20	-4	8,697	-0.05%
2018/11/20	4	52.73	10	52.41	51.80	-6	8,820	-0.07%
2018/11/19	6	52.32	4	52.70	52.50	2	8,847	0.02%
2018/11/16	25	51.74	3	52.50	50.80	22	8,893	0.25%
2018/11/15	2	49.75	4	49.58	49.85	-2	8,787	-0.02%
2018/11/14	4.1	49.81	3	49.70	49.00	1.1	8,836	0.01%
2018/11/12	3	49.02	3	48.55	48.20	0	9,125	0.00%
2018/11/09	6	50.09	5	49.88	50.90	1	9,314	0.01%
2018/11/08	6	51.53	3	51.30	49.50	3	9,545	0.03%
2018/11/07	7	48.41	5	48.09	50.60	2	9,471	0.02%
2018/11/06	2	49.63	3	49.63	47.10	-1	9,415	-0.01%
2018/11/05	3	52.10	3	50.80	51.00	0	9,376	0.00%
2018/11/02	6	51.65	4	52.75	52.80	2	9,289	0.02%
2018/11/01	3	46.83	45	49.02	49.50	-42	9,016	-0.47%
2018/10/31	2	44.45	3	44.43	45.00	-1	8,874	-0.01%
2018/10/30	1	41.55	0	0.00	41.85	1	8,782	0.01%
2018/10/29	3	44.07	3	43.95	44.10	0	8,758	0.00%
2018/10/26	1	42.60	2	43.88	43.20	-1	8,751	-0.01%
2018/10/25	2	42.75	1	42.40	42.60	1	8,670	0.01%
2018/10/24	2	46.55	3	47.88	46.55	-1	8,806	-0.01%
2018/10/23	7	49.24	3	52.47	48.30	4	8,802	0.05%
2018/10/22	9	51.60	0	0.00	52.00	9	9,000	0.10%
2018/10/19	2	51.25	6	50.47	51.50	-4	9,314	-0.04%
2018/10/18	0	0.00	1	52.90	53.40	-1	9,326	-0.01%
2018/10/17	2	53.85	2	56.50	52.90	0	9,392	0.00%
2018/10/16	4	54.75	6	54.52	54.80	-2	9,491	-0.02%
2018/10/15	6	51.70	4	51.53	52.70	2	9,571	0.02%
2018/10/12	6	50.54	4	50.91	50.60	2	9,774	0.02%
2018/10/11	1	49.50	4	49.23	48.90	-3	9,842	-0.03%
2018/10/09	7	54.74	5	54.70	54.30	2	9,977	0.02%
2018/10/08	4	55.58	1	55.40	54.60	3	9,968	0.03%
2018/10/05	14	57.56	5	57.80	55.80	9	10,048	0.09%
2018/10/04	3	62.37	5	61.14	60.70	-2	10,168	-0.02%
2018/10/03	4	66.18	5	66.22	62.30	-1	10,254	-0.01%
2018/10/02	2	67.90	0	0.00	66.30	2	10,520	0.02%
2018/10/01	1	67.40	1	67.10	66.90	0	10,774	0.00%
2018/09/28	4	67.20	6	67.50	66.80	-2	11,083	-0.02%
2018/09/27	9	68.77	14	67.68	67.20	-5	11,480	-0.04%
2018/09/26	2.1	69.90	0	0.00	69.90	2.1	11,749	0.02%
2018/09/25	1	70.30	2	71.30	71.80	-1	11,966	-0.01%
2018/09/21	3	70.47	3.1	70.23	71.10	-0.1	12,254	0.00%
2018/09/20	3	70.03	14	68.51	68.80	-11	12,359	-0.09%
2018/09/19	10	68.64	7	70.94	67.70	3	12,339	0.02%
2018/09/18	17	69.12	6	68.73	67.70	11	12,441	0.09%
2018/09/17	17	72.46	16	72.44	72.10	1	12,566	0.01%
2018/09/14	4	69.90	5	69.82	71.40	-1	12,681	-0.01%
2018/09/13	8	70.39	5	68.46	66.80	3	12,811	0.02%
2018/09/12	8	69.49	6	68.08	70.50	2	12,921	0.02%
2018/09/11	5	70.90	4	69.70	68.50	1	13,251	0.01%
2018/09/10	2	68.00	5	68.08	68.30	-3	13,513	-0.02%
2018/09/07	23	69.22	19	67.68	67.40	4	13,846	0.03%
2018/09/06	7	73.16	7	73.43	73.00	0	14,026	0.00%
2018/09/05	3	74.00	3	74.67	72.80	0	14,318	0.00%
2018/09/04	6	74.63	8	73.96	74.50	-2	14,822	-0.01%
2018/09/03	7	74.30	6	73.80	73.20	1	15,044	0.01%
2018/08/31	7	79.29	5	79.66	78.70	2	15,186	0.01%
2018/08/30	4	82.08	5	80.28	80.00	-1	15,630	-0.01%
2018/08/29	26	78.75	24	78.76	78.90	2	15,641	0.01%
2018/08/28	7	79.81	5	77.96	78.40	2	15,690	0.01%
2018/08/27	3	75.53	3	75.70	79.40	0	15,751	0.00%
2018/08/24	2	73.70	3	73.47	72.90	-1	15,788	-0.01%
2018/08/23	3	74.97	8	72.55	72.50	-5	16,046	-0.03%
2018/08/22	3	76.63	3	76.97	76.30	0	16,194	0.00%
2018/08/21	7	76.60	6	76.03	76.00	1	16,247	0.01%
2018/08/20	8	75.64	16	74.63	77.00	-8	16,290	-0.05%
2018/08/17	14	78.44	7	78.63	75.40	7	16,316	0.04%
2018/08/16	7	79.50	9	80.80	79.80	-2	16,205	-0.01%
2018/08/15	13	76.90	11	76.59	76.40	2	16,074	0.01%
2018/08/14	4	72.63	1	72.00	75.50	3	15,987	0.02%
2018/08/13	3	71.03	22	69.93	69.30	-19	16,020	-0.12%
2018/08/10	5	78.22	0	0.00	77.00	5	16,050	0.03%
2018/08/09	0	0.00	1	84.00	83.00	-1	16,081	-0.01%
2018/08/08	1	91.00	3	89.20	86.00	-2	16,101	-0.01%
2018/08/07	2	90.60	0	0.00	93.40	2	16,964	0.01%
2018/08/06	2	90.60	1	90.20	88.80	1	17,229	0.01%
2018/08/03	8	89.88	8	87.75	89.70	0	18,012	0.00%
2018/08/02	1	87.50	0	0.00	88.00	1	18,431	0.01%
2018/08/01	2	97.20	1	98.60	96.80	1	18,863	0.01%
2018/07/31	12	99.83	41	100.14	99.10	-29	19,372	-0.15%
2018/07/30	12	94.42	2	103.25	94.10	10	19,404	0.05%
2018/07/27	8	104.31	5	104.00	104.50	3	19,475	0.02%
2018/07/26	6	97.87	22	99.23	100.50	-16	19,293	-0.08%
2018/07/25	16	91.25	10	91.27	91.50	6	19,081	0.03%
2018/07/24	2	89.85	3	90.67	91.70	-1	19,179	-0.01%
2018/07/23	12	87.73	11	88.56	89.40	1	19,232	0.01%
2018/07/20	25	92.64	28	87.65	87.10	-3	19,168	-0.02%
2018/07/19	6	95.58	8	96.16	96.70	-2	19,136	-0.01%
2018/07/18	9	99.52	21.1	99.55	93.60	-12.1	19,145	-0.06%
2018/07/17	7	105.29	3	106.17	104.00	4	19,337	0.02%
2018/07/16	12	109.46	1	109.50	109.00	11	19,683	0.06%
2018/07/13	5	113.50	5	112.10	109.00	0	19,885	0.00%
2018/07/12	29	109.81	12	110.58	113.50	17	19,862	0.09%
2018/07/11	4	106.63	3	105.00	107.00	1	19,795	0.01%
2018/07/10	7	109.14	9	107.33	111.50	-2	19,978	-0.01%
2018/07/09	17	106.24	17	105.59	105.00	0	19,874	0.00%
2018/07/06	36	110.14	15	108.73	109.50	21	19,736	0.11%
2018/07/05	27	108.13	35	110.72	114.00	-8	19,530	-0.04%
2018/07/04	19	106.34	25	106.76	104.50	-6	19,238	-0.03%
2018/07/03	14	121.50	8	117.50	113.50	6	19,048	0.03%
2018/07/02	18	121.47	25	120.96	124.00	-7	18,863	-0.04%
2018/06/29	30	123.57	29	123.81	119.50	1	18,504	0.01%
2018/06/28	32	128.23	16	127.09	126.50	16	18,229	0.09%
2018/06/27	22	134.82	18	134.50	127.00	4	18,059	0.02%
2018/06/26	13	127.12	10	127.10	131.50	3	17,690	0.02%
2018/06/25	8	129.06	7	130.79	127.00	1	17,433	0.01%
2018/06/22	8	125.19	5	128.60	127.00	3	17,195	0.02%
2018/06/21	8	136.63	5	133.10	128.50	3	16,917	0.02%
2018/06/20	16	134.91	30	134.72	133.00	-14	16,606	-0.08%
2018/06/19	6	146.25	14	146.96	141.00	-8	16,151	-0.05%
2018/06/15	8	145.13	9	143.33	145.00	-1	15,795	-0.01%
2018/06/14	34	139.09	14	138.82	138.50	20	15,353	0.13%
2018/06/13	17	133.47	27	133.65	135.00	-10	14,976	-0.07%
2018/06/12	17	145.56	14	143.75	140.50	3	14,599	0.02%
2018/06/11	5	138.40	10	135.55	142.00	-5	14,019	-0.04%
2018/06/08	30	129.70	18	130.17	129.50	12	13,662	0.09%
2018/06/07	8	124.88	9	128.67	130.50	-1	13,354	-0.01%
2018/06/06	13	116.73	7	116.71	119.00	6	12,785	0.05%
2018/06/05	18	113.31	17	107.62	108.50	1	12,509	0.01%
2018/06/04	4	113.88	3	114.00	114.00	1	12,332	0.01%
2018/06/01	19	105.63	18	106.47	108.00	1	12,138	0.01%
2018/05/31	6	115.25	13	108.08	106.00	-7	11,972	-0.06%
2018/05/30	3	115.50	2	111.75	115.50	1	11,704	0.01%
2018/05/29	6	107.83	1	109.00	117.00	5	11,578	0.04%
2018/05/28	5	100.00	3	100.83	106.50	2	11,519	0.02%
2018/05/25	2	97.40	4	95.50	97.00	-2	11,383	-0.02%
2018/05/24	4	87.80	3	88.77	90.00	1	11,220	0.01%
2018/05/23	1	81.50	2.5	85.56	85.70	-1.5	11,094	-0.01%
2018/05/22	23	85.01	2	86.05	86.10	21	10,936	0.19%
2018/05/21	4	81.30	14	82.40	82.50	-10	10,719	-0.09%
2018/05/18	5	74.30	3	72.23	75.00	2	10,616	0.02%
2018/05/17	7	71.60	1	72.00	71.60	6	10,536	0.06%
2018/05/16	17	80.15	2	79.40	79.50	15	10,438	0.14%
2018/05/15	15	84.70	31	83.65	83.90	-16	10,353	-0.15%
2018/05/14	37	80.05	8	79.99	80.90	29	9,472	0.31%
2018/05/11	34	76.58	43.9	77.43	73.60	-9.9	9,173	-0.11%
2018/05/10	9	74.21	11	75.35	76.60	-2	8,387	-0.02%
2018/05/09	7	67.33	24	69.07	69.70	-17	7,919	-0.21%
2018/05/08	40	62.39	31	63.32	63.40	9	7,421	0.12%
2018/05/07	4	60.33	26.6	61.50	61.70	-22.6	6,876	-0.33%
2018/05/04	13	55.73	9	55.90	56.10	4	6,616	0.06%
2018/05/03	22	53.63	6	53.78	54.70	16	6,488	0.25%
2018/05/02	8	54.61	8	54.95	54.90	0	6,406	0.00%
2018/04/30	4	53.28	4	54.00	53.70	0	6,258	0.00%
2018/04/27	12	54.70	25	55.26	56.20	-13	6,100	-0.21%
2018/04/26	21	52.92	19	53.31	51.10	2	5,970	0.03%
2018/04/25	25	54.52	13.1	54.79	56.60	11.9	5,779	0.21%
2018/04/24	38	56.44	33	56.22	55.10	5	5,577	0.09%
2018/04/23	11	60.09	11	60.58	61.20	0	5,251	0.00%
2018/04/20	25	56.40	32	56.43	57.40	-7	4,819	-0.15%
2018/04/19	6	53.08	28.8	53.05	53.70	-22.8	4,289	-0.53%
2018/04/18	6	47.94	4	47.86	48.85	2	3,961	0.05%
2018/04/17	3	50.08	0	0.00	49.25	3	3,771	0.08%
2018/04/16	10	52.94	13	52.92	54.70	-3	3,553	-0.08%
2018/04/13	31	49.72	19	49.48	50.00	12	3,176	0.38%
2018/04/12	17	46.52	8	46.29	46.60	9	2,981	0.30%
2018/04/11	17	42.78	26	43.55	45.40	-9	2,832	-0.32%
2018/04/10	9	42.44	3.2	43.21	41.30	5.8	2,777	0.21%
2018/04/09	10	41.29	32.4	41.26	42.70	-22.4	2,717	-0.82%
2018/04/03	2	37.30	3	37.50	38.85	-1	2,627	-0.04%
2018/04/02	0	0.00	2	36.15	35.90	-2	2,700	-0.07%
2018/03/31	0	0.00	6	35.32	35.25	-6	2,812	-0.21%
2018/03/30	0	0.00	3	34.47	34.50	-3	2,816	-0.11%
2018/03/29	0	0.00	3	33.30	33.20	-3	2,873	-0.10%
2018/03/27	0	0.00	1	33.25	33.10	-1	3,203	-0.03%
2018/03/26	11	32.88	2	33.00	32.35	9	3,198	0.28%
2018/03/23	6	33.65	4	33.98	33.65	2	3,175	0.06%
2018/03/22	4	36.11	13	36.05	34.70	-9	3,176	-0.28%
2018/03/21	1	34.95	1	34.60	35.00	0	3,117	0.00%
2018/03/19	3	33.90	0	0.00	33.75	3	3,065	0.10%
2018/03/16	3	33.77	0	0.00	33.65	3	3,059	0.10%
2018/03/15	0	0.00	3	33.50	33.55	-3	3,052	-0.10%
2018/03/12	2	34.13	0	0.00	33.55	2	3,028	0.07%
2018/03/09	11	33.69	0	0.00	33.70	11	3,016	0.36%
2018/03/08	5	33.55	1	33.50	33.50	4	3,003	0.13%
2018/03/07	10	34.09	1	35.15	33.60	9	2,981	0.30%
2018/03/06	8	35.69	2	37.23	35.15	6	2,939	0.20%
2018/03/05	0	0.00	3	36.37	36.20	-3	2,865	-0.10%
2018/03/02	18	35.22	13	35.82	35.30	5	2,780	0.18%
2018/03/01	1	30.90	8	34.01	34.40	-7	2,630	-0.27%
2018/02/23	0	0.00	4	32.00	32.50	-4	2,674	-0.15%
2018/02/22	1	31.35	1	30.95	30.90	0	2,638	0.00%
2018/02/12	4.1	30.24	0	0.00	29.75	4.1	2,617	0.15%
2018/02/09	1	27.95	2	30.60	30.65	-1	2,595	-0.04%
2018/02/08	1	29.35	0	0.00	29.00	1	2,551	0.04%
2018/02/07	0	0.00	1	31.30	30.65	-1	2,531	-0.04%
2018/02/06	2	29.88	1	30.30	29.75	1	2,519	0.04%
2018/02/05	0.1	33.20	0	0.00	33.05	0.1	2,492	0.00%
2018/02/02	7	34.54	6	34.78	34.05	1	2,499	0.04%
2018/02/01	0	0.00	1	33.50	33.65	-1	2,473	-0.04%
2018/01/25	3	34.50	4	35.00	33.70	-1	2,380	-0.04%
2018/01/24	1	35.69	0	0.00	35.40	1	2,357	0.04%
2018/01/23	0	0.00	1	36.60	36.00	-1	2,335	-0.04%
2018/01/22	1	38.20	1	36.90	38.20	0	2,289	0.00%
2018/01/18	1	36.50	1	36.00	35.70	0	2,197	0.00%
2018/01/16	3	36.02	0	0.00	35.75	3	2,155	0.14%
2018/01/12	2	36.55	0	0.00	36.30	2	2,115	0.09%
2018/01/11	0	0.00	31	36.96	36.60	-31	2,092	-1.48%
2018/01/10	1	35.65	24	35.38	35.65	-23	2,016	-1.14%
2018/01/08	39	35.69	45	35.74	35.30	-6	1,944	-0.31%
2018/01/05	12	38.08	0	0.00	38.10	12	1,865	0.64%
2018/01/04	18	39.47	13	38.74	39.05	5	1,799	0.28%
2018/01/03	0	0.00	5	39.36	39.00	-5	1,686	-0.30%
2018/01/02	6	37.21	2	37.78	37.05	4	1,492	0.27%