大毅 (2478)-元大-旗山券商分點個股進出

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

大毅

(2478)

可現股當沖

股價
49.90
漲跌
▲0.60
漲幅
+1.22%
成交量
512張
產業
上市電子零組件類股
322人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大毅 (2478)籌碼相關－元大-旗山券商分點個股進出

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-旗山券商分點個股進出
元大-旗山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
2024/05/06	0	0.00	5	49.20	49.00	-5	178	-2.80%
2024/05/03	4	47.84	6	48.55	48.00	-2	166	-1.20%
2024/04/29	0	0.00	2	47.00	46.70	-2	141	-1.41%
2024/04/16	2	45.50	1	45.50	45.35	1	143	0.70%
2024/03/27	0	47.45	3	47.50	47.45	-3	131	-2.28%
2024/03/11	0	0.00	2	46.65	46.75	-2	142	-1.41%
2024/03/06	1	47.50	0	0.00	47.65	1	160	0.62%
2024/02/29	0	0.00	2	47.20	47.40	-2	194	-1.03%
2024/02/19	0	0.00	2	47.10	47.05	-2	203	-0.98%
2024/02/16	5	46.55	0	0.00	46.55	5	202	2.46%
2024/01/17	0	0.00	1	45.60	45.15	-1	202	-0.49%
2024/01/15	0	0.00	1	45.80	46.00	-1	194	-0.51%
2024/01/10	2	45.70	1	45.80	45.70	1	196	0.51%
2024/01/05	0	0.00	1	47.00	47.10	-1	192	-0.52%
2023/12/20	0	0.00	1	48.75	48.45	-1	181	-0.55%
2023/12/15	0	0.00	1	49.20	49.35	-1	175	-0.57%
2023/12/14	0	0.00	2	49.50	49.45	-2	174	-1.15%
2023/12/13	1	48.90	0	0.00	48.90	1	170	0.59%
2023/11/30	0	0.00	2	50.90	50.80	-2	146	-1.36%
2023/11/29	2	50.60	0	0.00	50.20	2	134	1.49%
2023/11/24	2	48.60	2	48.35	48.20	0	123	0.00%
2023/10/18	0	45.70	0	0.00	45.65	0	120	0.00%
2023/08/30	0	0.00	0.1	44.55	45.10	-0.1	191	-0.05%
2023/07/21	0	0.00	1	45.85	45.85	-1	217	-0.46%
2023/07/20	1	45.80	0	0.00	46.05	1	218	0.46%
2023/07/06	0	0.00	1	48.35	48.25	-1	278	-0.36%
2023/06/26	1	49.35	0	0.00	49.45	1	272	0.37%
2023/06/14	1	48.15	0	0.00	47.80	1	262	0.38%
2023/06/12	0	0.00	1	47.75	47.95	-1	261	-0.38%
2023/05/05	1	50.10	0	0.00	48.55	1	296	0.34%
2023/04/20	0	0.00	1	49.85	49.25	-1	286	-0.35%
2023/04/12	0.2	51.00	1	51.00	50.50	-0.8	228	-0.35%
2023/04/10	1	49.00	0	0.00	48.65	1	207	0.48%
2023/03/23	5	47.50	0	0.00	47.50	5	174	2.87%
2023/03/01	0	48.55	0	0.00	48.10	0	158	0.01%
2023/02/22	0	0.00	1	48.55	48.70	-1	154	-0.65%
2023/02/20	1	50.10	0	0.00	49.95	1	149	0.67%
2023/02/17	2	49.25	2	50.10	50.10	0	143	0.00%
2023/02/16	0	0.00	2	48.50	49.10	-2	128	-1.56%
2023/02/02	1	46.55	1	46.90	46.45	0	118	0.00%
2023/02/01	0	0.00	2	46.20	46.30	-2	115	-1.73%
2023/01/09	0	0.00	3	44.30	44.55	-3	133	-2.24%
2022/12/29	2	42.50	0	0.00	42.55	2	147	1.36%
2022/12/08	2	44.50	0	0.00	44.70	2	172	1.16%
2022/12/05	0	0.00	2	46.80	47.05	-2	171	-1.17%
2022/12/01	0	0.00	2	45.20	45.45	-2	173	-1.15%
2022/11/30	0	0.00	1	43.60	44.25	-1	169	-0.59%
2022/11/29	2	43.20	0	0.00	43.25	2	169	1.18%
2022/11/18	0	0.00	3	45.00	44.15	-3	178	-1.68%
2022/11/09	0	0.00	1	44.60	44.15	-1	183	-0.55%
2022/11/07	0	0.00	2	44.60	43.70	-2	181	-1.10%
2022/11/04	0	0.00	1	43.00	43.70	-1	174	-0.57%
2022/11/03	0	0.00	2	42.30	42.60	-2	171	-1.17%
2022/11/02	0	0.00	3	41.87	42.00	-3	169	-1.77%
2022/10/26	0	0.00	1	40.50	40.60	-1	166	-0.60%
2022/10/21	1	39.00	2	39.25	39.30	-1	161	-0.62%
2022/10/19	1	40.60	0	0.00	40.80	1	146	0.68%
2022/10/11	2	39.50	0	0.00	40.20	2	164	1.21%
2022/10/07	2	41.00	0	0.00	41.00	2	165	1.21%
2022/09/28	2	40.00	0	0.00	39.00	2	180	1.11%
2022/09/26	1	41.00	1	41.00	41.05	0	177	0.00%
2022/09/21	2	42.20	0	0.00	42.15	2	200	1.00%
2022/09/12	0.3	44.05	0	0.00	44.00	0.3	208	0.13%
2022/09/08	0	0.00	2	44.50	44.20	-2	208	-0.96%
2022/09/06	2	42.50	0	0.00	42.30	2	200	1.00%
2022/08/29	2	43.50	0	0.00	43.70	2	196	1.02%
2022/08/23	2	44.50	0	0.00	44.15	2	197	1.01%
2022/08/19	0	0.00	2	46.00	46.00	-2	199	-1.00%
2022/08/16	0	0.00	2	44.50	44.20	-2	191	-1.04%
2022/08/04	2	41.50	0	0.00	41.95	2	190	1.05%
2022/07/21	0	0.00	2	45.00	44.70	-2	222	-0.90%
2022/07/01	2	41.00	1	41.00	40.00	1	209	0.48%
2022/06/30	4	43.75	0	0.00	42.70	4	201	1.98%
2022/06/29	3	49.97	0	0.00	49.60	3	191	1.57%
2022/05/31	1	55.90	0	0.00	55.60	1	202	0.49%
2022/04/28	1	52.70	1	53.60	53.90	0	203	0.00%
2022/03/31	1	60.00	1	59.90	59.80	0	250	0.00%
2022/03/16	0	0.00	1	59.50	58.60	-1	261	-0.38%
2022/03/10	1	60.30	1	60.70	60.50	0	265	0.00%
2022/03/01	1	61.00	0	0.00	60.90	1	304	0.33%
2022/01/14	1	61.60	0	0.00	61.40	1	467	0.21%
2022/01/05	0	0.00	1	66.00	65.30	-1	475	-0.21%
2021/12/28	0	0.00	2	65.00	64.50	-2	444	-0.45%
2021/12/27	2	65.00	0	0.00	64.80	2	450	0.44%
2021/12/24	2	64.75	0	0.00	64.50	2	456	0.44%
2021/12/14	0	0.00	7	64.20	64.00	-7	490	-1.43%
2021/12/06	0	0.00	1	66.50	66.30	-1	488	-0.20%
2021/12/01	2	66.90	1	67.60	67.60	1	492	0.20%
2021/11/29	0	0.00	3	66.50	66.10	-3	489	-0.61%
2021/11/24	16	68.50	5	68.74	68.60	11	467	2.35%
2021/10/28	1	63.90	3	64.03	63.80	-2	456	-0.44%
2021/10/18	1	60.20	1	60.00	60.10	0	618	0.00%
2021/10/06	0	0.00	1	60.00	58.90	-1	904	-0.11%
2021/10/04	1	60.40	0	0.00	60.00	1	978	0.10%
2021/10/01	1	61.00	1	60.80	60.90	0	988	0.00%
2021/09/29	2	61.90	0	0.00	61.80	2	1,062	0.19%
2021/08/31	0	0.00	1	64.40	64.60	-1	1,575	-0.06%
2021/08/30	0	0.00	0.3	64.20	64.00	-0.3	1,583	-0.02%
2021/08/25	0	0.00	2	64.00	64.60	-2	1,598	-0.13%
2021/08/19	2	62.00	2	62.50	61.00	0	1,671	0.00%
2021/08/09	0	0.00	6	68.00	68.00	-6	1,774	-0.34%
2021/08/06	0	0.00	3	68.50	68.50	-3	1,797	-0.17%
2021/08/05	0	0.00	2	69.10	69.10	-2	1,818	-0.11%
2021/08/04	0	0.00	1	69.40	69.40	-1	1,861	-0.05%
2021/08/02	1	68.40	0	0.00	69.00	1	1,892	0.05%
2021/07/29	5	69.18	0	0.00	69.60	5	1,929	0.26%
2021/07/28	4	72.73	0	0.00	71.20	4	1,935	0.21%
2021/07/27	8	75.94	6	73.60	73.60	2	1,927	0.10%
2021/07/23	1	74.00	0	0.00	73.50	1	1,896	0.05%
2021/07/22	5	74.34	0	0.00	73.70	5	1,903	0.26%
2021/07/21	4	72.73	4	72.60	72.40	0	1,867	0.00%
2021/07/20	0	0.00	8	72.56	72.20	-8	1,862	-0.43%
2021/07/19	0	0.00	1	73.40	73.40	-1	1,858	-0.05%
2021/07/15	19	76.88	4	76.48	75.40	15	1,857	0.81%
2021/07/13	1	73.80	3	73.37	72.70	-2	1,696	-0.12%
2021/07/12	0	0.00	1	73.10	73.10	-1	1,666	-0.06%
2021/07/07	5	73.10	5	71.90	71.90	0	1,627	0.00%
2021/07/06	6	72.07	4	72.10	72.10	2	1,603	0.12%
2021/07/05	3	71.43	3	71.00	71.00	0	1,586	0.00%
2021/07/02	0	0.00	1	70.00	70.40	-1	1,610	-0.06%
2021/07/01	0	0.00	2	72.50	70.80	-2	1,604	-0.12%
2021/06/30	4	73.83	2	73.70	74.90	2	1,543	0.13%
2021/06/29	6	71.65	5	71.12	70.50	1	1,454	0.07%
2021/06/24	2	68.50	0	0.00	68.50	2	1,354	0.15%
2021/06/23	1	68.30	0	0.00	68.40	1	1,362	0.07%
2021/06/22	0	0.00	1	68.40	67.50	-1	1,359	-0.07%
2021/06/17	2	71.70	1	71.50	71.10	1	1,331	0.08%
2021/06/15	0	0.00	2	71.00	71.00	-2	1,296	-0.15%
2021/06/11	1	69.10	1	68.20	68.00	0	1,263	0.00%
2021/06/01	2	70.00	0	0.00	70.30	2	1,403	0.14%
2021/05/31	3	72.90	1	70.20	70.40	2	1,409	0.14%
2021/05/21	2	65.75	2	64.40	64.20	0	1,521	0.00%
2021/05/20	0	0.00	1	64.80	63.50	-1	1,612	-0.06%
2021/05/19	1	63.30	3	64.00	64.10	-2	1,638	-0.12%
2021/05/18	2	63.60	0	0.00	64.90	2	1,660	0.12%
2021/05/12	4	65.90	0	0.00	63.80	4	1,655	0.24%
2021/05/11	4	70.30	0	0.00	69.30	4	1,621	0.25%
2021/05/10	1	73.90	0	0.00	72.60	1	1,621	0.06%
2021/05/07	0	0.00	1	74.60	74.60	-1	1,630	-0.06%
2021/05/05	1	70.00	0	0.00	69.00	1	1,625	0.06%
2021/05/03	0	0.00	1	75.00	74.00	-1	1,712	-0.06%
2021/04/29	0	0.00	1	77.20	77.00	-1	1,725	-0.06%
2021/04/28	2	78.30	0	0.00	78.30	2	1,766	0.11%
2021/04/26	2	76.30	0	0.00	76.20	2	1,876	0.11%
2021/04/23	4	76.85	4	76.30	75.90	0	1,905	0.00%
2021/04/22	0	0.00	2	76.40	75.90	-2	2,059	-0.10%
2021/04/20	1	79.40	0	0.00	78.90	1	2,313	0.04%
2021/04/16	5	77.86	0	0.00	77.60	5	2,463	0.20%
2021/04/14	3	77.37	4	77.63	77.20	-1	2,704	-0.04%
2021/04/07	0	0.00	2	81.00	81.10	-2	3,789	-0.05%
2021/04/06	15	80.70	1	81.19	80.70	14	4,202	0.33%
2021/04/01	1	80.20	0	0.00	80.30	1	4,256	0.02%
2021/03/31	2	80.50	0	0.00	80.10	2	4,395	0.05%
2021/03/30	3	80.17	4	81.12	80.60	-1	4,721	-0.02%
2021/03/29	1	80.00	1	80.20	80.30	0	4,731	0.00%
2021/03/25	2	79.95	3	79.73	79.80	-1	4,788	-0.02%
2021/03/24	2	80.20	0	0.00	80.20	2	4,806	0.04%
2021/03/22	2	80.10	2	80.80	81.00	0	4,879	0.00%
2021/03/19	0	0.00	1	80.20	80.20	-1	4,929	-0.02%
2021/03/18	1	80.80	0	0.00	80.80	1	4,986	0.02%
2021/03/17	1	82.60	0	0.00	81.90	1	5,036	0.02%
2021/03/16	3	83.17	0	0.00	83.00	3	5,157	0.06%
2021/03/15	0	82.00	0	0.00	82.70	0	5,350	0.00%
2021/03/11	5	83.10	2	83.50	82.50	3	5,391	0.06%
2021/03/09	2	80.40	1	80.00	80.40	1	5,410	0.02%
2021/03/04	0	0.00	1	85.60	83.80	-1	5,562	-0.02%
2021/03/03	1	85.90	0	0.00	85.80	1	5,596	0.02%
2021/02/24	1	86.20	0	0.00	85.90	1	6,128	0.02%
2021/02/23	2	88.35	3	87.90	87.80	-1	6,256	-0.02%
2021/02/22	5	88.00	9	87.22	86.40	-4	6,191	-0.06%
2021/02/19	2	84.40	2	85.30	85.60	0	6,114	0.00%
2021/02/18	0	0.00	4	83.70	84.40	-4	6,101	-0.07%
2021/02/17	5	83.00	1	84.20	83.80	4	6,089	0.07%
2021/02/05	1	79.00	0	0.00	78.60	1	6,043	0.02%
2021/02/02	1	79.00	0	0.00	78.80	1	6,258	0.02%
2021/02/01	2	77.30	1	77.70	77.50	1	6,280	0.02%
2021/01/27	1.4	81.29	0	0.00	82.50	1.4	6,380	0.02%
2021/01/26	6	82.95	6	82.20	81.70	0	6,578	0.00%
2021/01/25	8	83.73	11	84.65	84.00	-3	6,552	-0.05%
2021/01/22	3	81.63	0	0.00	81.60	3	6,488	0.05%
2021/01/21	1	79.60	1	80.20	81.50	0	6,478	0.00%
2021/01/20	1	84.00	1	82.00	81.70	0	6,446	0.00%
2021/01/19	1	88.70	1	86.10	86.10	0	6,371	0.00%
2021/01/18	1	85.90	1	86.40	86.20	0	6,341	0.00%
2021/01/15	7	89.71	6	91.00	87.10	1	6,311	0.02%
2021/01/14	5	89.12	3	89.63	90.00	2	6,167	0.03%
2021/01/13	6	86.73	5	86.80	87.00	1	6,012	0.02%
2021/01/12	3	85.43	5	84.56	85.00	-2	5,923	-0.03%
2021/01/11	5	88.78	4	87.75	87.00	1	5,910	0.02%
2021/01/08	1	88.20	1	88.20	88.20	0	5,906	0.00%
2021/01/07	4	85.85	3	87.10	86.20	1	5,750	0.02%
2021/01/06	7	87.94	1	85.20	85.20	6	5,673	0.11%
2021/01/05	2	89.45	4	89.08	89.40	-2	5,501	-0.04%
2021/01/04	3	85.40	2	84.70	84.00	1	5,132	0.02%
2020/12/31	2	86.95	5	86.82	86.00	-3	5,046	-0.06%
2020/12/30	8	90.53	5.5	87.38	88.10	2.5	4,932	0.05%
2020/12/29	0	0.00	4	86.00	90.20	-4	4,520	-0.09%
2020/12/28	3	81.57	3	81.20	82.00	0	4,111	0.00%
2020/12/25	10	81.12	11	80.90	81.00	-1	4,073	-0.02%
2020/12/24	8	79.78	13	79.76	80.90	-5	4,008	-0.12%
2020/12/23	2	76.00	0	0.00	76.20	2	3,681	0.05%
2020/12/22	1	75.60	4	76.68	75.00	-3	3,685	-0.08%
2020/12/21	3	75.30	1	76.00	75.00	2	3,674	0.05%
2020/12/17	1	76.70	0	0.00	77.10	1	3,636	0.03%
2020/12/16	0	0.00	2	77.70	77.70	-2	3,603	-0.06%
2020/12/15	2	76.30	1	75.80	76.00	1	3,575	0.03%
2020/12/14	0	0.00	1	78.50	78.00	-1	3,537	-0.03%
2020/12/11	8	76.30	1	76.80	76.40	7	3,480	0.20%
2020/12/10	1	78.40	3	79.67	77.70	-2	3,431	-0.06%
2020/12/09	1	79.70	3	79.27	79.30	-2	3,345	-0.06%
2020/12/07	2	77.65	1	76.50	75.50	1	3,138	0.03%
2020/12/04	0	0.00	1	76.30	76.40	-1	3,107	-0.03%
2020/12/03	1	78.50	0	0.00	76.30	1	3,111	0.03%
2020/12/02	3	77.20	21	77.00	76.10	-18	3,062	-0.59%
2020/12/01	1	77.90	1	79.10	77.60	0	3,039	0.00%
2020/11/30	1	78.00	1	77.10	76.50	0	2,949	0.00%
2020/11/26	2	77.50	0	0.00	77.10	2	2,860	0.07%
2020/11/25	31	79.39	10	77.50	77.50	21	2,816	0.75%
2020/11/24	1	75.40	2	75.50	76.50	-1	2,548	-0.04%
2020/11/20	2	73.15	6	72.47	72.80	-4	2,343	-0.17%
2020/11/19	7	71.24	5	71.28	71.20	2	2,203	0.09%
2020/11/18	0	0.00	3	69.80	70.20	-3	2,194	-0.14%
2020/11/17	2	69.25	1	70.50	69.30	1	2,200	0.05%
2020/11/16	3	70.03	4	70.13	69.90	-1	2,271	-0.04%
2020/11/13	2	69.85	2	70.05	70.00	0	2,300	0.00%
2020/11/12	8	71.55	7	71.03	70.60	1	2,294	0.04%
2020/11/11	0	0.00	1	72.50	72.50	-1	2,244	-0.04%
2020/11/10	0	0.00	1	71.20	71.00	-1	2,192	-0.05%
2020/11/09	8	71.03	7	70.91	70.60	1	2,161	0.05%
2020/11/05	3	70.80	3	70.87	71.00	0	2,161	0.00%
2020/11/04	5	71.34	3	71.17	71.00	2	2,163	0.09%
2020/11/03	3	69.33	9	71.01	71.60	-6	2,127	-0.28%
2020/11/02	2	68.00	0	0.00	67.70	2	1,955	0.10%
2020/10/30	3	67.33	3	67.53	67.50	0	2,045	0.00%
2020/10/29	1	66.60	3	66.53	67.40	-2	2,044	-0.10%
2020/10/28	4	68.43	3	68.20	68.20	1	2,072	0.05%
2020/10/27	5	69.60	3	69.50	69.50	2	2,105	0.10%
2020/10/23	0	0.00	2	68.90	68.90	-2	2,192	-0.09%
2020/10/22	5	69.28	3	69.13	68.60	2	2,302	0.09%
2020/10/21	1	70.60	1	69.90	69.90	0	2,356	0.00%
2020/10/20	3	69.83	2	70.80	70.40	1	2,412	0.04%
2020/10/19	0	0.00	2	70.30	70.10	-2	2,451	-0.08%
2020/10/16	3	68.97	4	70.88	68.50	-1	2,551	-0.04%
2020/10/15	1	68.40	1	68.60	68.40	0	2,511	0.00%
2020/10/14	0	0.00	3	68.97	68.70	-3	2,562	-0.12%
2020/10/13	0	0.00	1	69.00	68.40	-1	2,615	-0.04%
2020/10/12	3	68.03	1	67.50	67.50	2	2,640	0.08%
2020/10/08	2	68.80	2	69.10	68.60	0	2,687	0.00%
2020/10/07	1	67.80	4	68.83	68.20	-3	2,751	-0.11%
2020/10/06	4	68.48	1	69.00	68.20	3	2,833	0.11%
2020/10/05	1	66.70	0	0.00	67.90	1	3,057	0.03%
2020/09/30	2	66.10	4	66.65	67.00	-2	3,089	-0.06%
2020/09/29	3	66.63	3	67.77	66.30	0	3,128	0.00%
2020/09/28	2	63.70	0	0.00	64.50	2	3,175	0.06%
2020/09/25	2	65.10	2	63.10	63.20	0	3,296	0.00%
2020/09/24	3	66.20	1	66.50	65.30	2	3,328	0.06%
2020/09/21	0	0.00	7	70.10	69.30	-7	3,507	-0.20%
2020/09/17	7	70.90	5	71.40	70.60	2	3,591	0.06%
2020/09/16	0	0.00	1	71.00	70.10	-1	3,660	-0.03%
2020/09/15	10	70.88	4	70.50	70.50	6	3,696	0.16%
2020/09/14	1	69.10	1	69.40	72.00	0	3,782	0.00%
2020/09/10	2	67.80	2	67.90	67.90	0	3,822	0.00%
2020/09/09	3	68.10	5	68.34	68.40	-2	3,888	-0.05%
2020/09/08	4	69.30	0	0.00	69.00	4	3,944	0.10%
2020/09/07	3	69.30	3	68.00	67.90	0	4,009	0.00%
2020/09/04	3	68.50	3	69.10	68.90	0	4,108	0.00%
2020/09/02	5	69.96	5	69.50	69.50	0	4,307	0.00%
2020/09/01	1	69.60	4	70.00	70.00	-3	4,426	-0.07%
2020/08/31	2	70.10	2	69.20	69.40	0	4,585	0.00%
2020/08/28	2	69.20	2	70.60	70.10	0	4,942	0.00%
2020/08/27	1	69.80	1	69.70	70.20	0	5,114	0.00%
2020/08/26	3	67.67	6	68.00	68.50	-3	5,451	-0.06%
2020/08/25	1	67.70	1	67.20	67.80	0	6,046	0.00%
2020/08/24	5	66.18	6	66.73	66.90	-1	6,090	-0.02%
2020/08/21	3	66.70	1	66.50	67.30	2	6,135	0.03%
2020/08/20	7	66.76	2	69.00	66.00	5	6,227	0.08%
2020/08/19	5	73.06	4	74.20	72.00	1	6,223	0.02%
2020/08/18	1	75.60	0	0.00	75.20	1	6,286	0.02%
2020/08/14	8	74.35	7	74.53	75.00	1	6,440	0.02%
2020/08/13	6	74.75	5	74.82	74.40	1	6,579	0.02%
2020/08/12	5	74.20	5	73.00	74.20	0	6,652	0.00%
2020/08/10	2	75.05	2	74.30	74.00	0	7,125	0.00%
2020/08/07	0	0.00	11	77.40	75.80	-11	7,711	-0.14%
2020/08/06	6	76.53	8	75.74	75.90	-2	7,778	-0.03%
2020/08/05	3	75.27	5	76.64	76.70	-2	7,871	-0.03%
2020/08/04	1	73.80	0	0.00	73.60	1	7,894	0.01%
2020/08/03	2	74.00	2	74.65	73.90	0	7,996	0.00%
2020/07/31	4	72.58	4	73.23	73.00	0	8,047	0.00%
2020/07/30	4	71.43	4	71.73	72.00	0	8,143	0.00%
2020/07/29	5	71.02	2	72.45	71.20	3	8,500	0.04%
2020/07/28	6	75.85	4	77.15	72.60	2	8,570	0.02%
2020/07/27	1	78.00	0	0.00	78.00	1	9,219	0.01%
2020/07/23	0	0.00	1	81.50	79.10	-1	9,437	-0.01%
2020/07/22	0	0.00	9	80.20	81.00	-9	9,601	-0.09%
2020/07/21	0	0.00	2	78.45	78.00	-2	9,597	-0.02%
2020/07/20	1	73.80	1	75.00	77.00	0	9,780	0.00%
2020/07/17	1	76.80	0	0.00	74.50	1	9,995	0.01%
2020/07/16	1	76.50	0	0.00	76.40	1	10,123	0.01%
2020/07/15	2	78.70	3	77.07	76.30	-1	10,365	-0.01%
2020/07/14	2	78.95	3	79.63	77.90	-1	10,695	-0.01%
2020/07/13	7	78.24	3	78.57	78.30	4	10,999	0.04%
2020/07/10	2	81.00	5	81.16	78.90	-3	11,486	-0.03%
2020/07/09	1	80.00	5	79.80	79.50	-4	11,559	-0.03%
2020/07/08	1	79.70	3	79.53	79.30	-2	11,739	-0.02%
2020/07/07	3	79.67	8	79.89	79.10	-5	12,027	-0.04%
2020/07/06	2	79.10	2	79.10	79.70	0	12,168	0.00%
2020/07/03	0	0.00	4	76.87	76.50	-4	12,268	-0.03%
2020/07/02	5	76.32	2	76.60	76.30	3	12,340	0.02%
2020/07/01	4	76.50	5	76.48	76.30	-1	12,348	-0.01%
2020/06/30	13	75.95	10	75.93	76.20	3	12,353	0.02%
2020/06/29	1	77.30	0	0.00	77.90	1	12,294	0.01%
2020/06/24	1	80.60	1	79.60	79.00	0	12,309	0.00%
2020/06/23	2	80.10	0	0.00	79.90	2	12,360	0.02%
2020/06/22	1	78.90	0	0.00	78.60	1	12,349	0.01%
2020/06/19	1	80.80	3	81.37	79.00	-2	12,419	-0.02%
2020/06/17	7	80.04	7	79.60	79.00	0	12,432	0.00%
2020/06/16	16	79.61	4	79.98	79.50	12	12,560	0.10%
2020/06/15	3	79.93	2	79.35	77.80	1	12,619	0.01%
2020/06/12	10	78.44	4	78.05	79.30	6	12,718	0.05%
2020/06/11	6	79.60	8	79.88	78.20	-2	12,825	-0.02%
2020/06/10	5	81.94	8	81.39	81.40	-3	12,933	-0.02%
2020/06/09	0	0.00	1	81.30	81.30	-1	13,022	-0.01%
2020/06/08	4	82.90	21	82.75	81.10	-17	13,070	-0.13%
2020/06/05	8	83.65	7	82.96	83.20	1	13,096	0.01%
2020/06/04	11	85.06	5	85.08	84.30	6	13,147	0.05%
2020/06/03	12	82.12	16	82.59	82.20	-4	12,919	-0.03%
2020/06/02	21	83.84	8	82.28	81.00	13	12,796	0.10%
2020/06/01	21	83.88	32	83.10	85.80	-11	12,510	-0.09%
2020/05/29	2	77.70	6	78.13	78.10	-4	12,048	-0.03%
2020/05/28	2	78.00	2	77.25	77.40	0	12,165	0.00%
2020/05/27	8	77.83	3	77.60	77.40	5	12,369	0.04%
2020/05/26	5	78.00	4	76.70	76.00	1	12,467	0.01%
2020/05/25	2	76.35	5	74.88	77.20	-3	12,610	-0.02%
2020/05/22	5	76.28	1	76.00	75.90	4	12,895	0.03%
2020/05/21	3	78.63	3	78.30	78.30	0	12,940	0.00%
2020/05/20	15	78.69	15	79.29	78.10	0	13,072	0.00%
2020/05/19	3	78.93	2	78.60	77.90	1	13,057	0.01%
2020/05/18	13	80.31	12	78.49	77.60	1	13,131	0.01%
2020/05/15	18	81.15	23	81.51	81.40	-5	13,298	-0.04%
2020/05/14	18	80.50	16	80.50	79.30	2	13,215	0.02%
2020/05/13	6	76.13	12	76.48	76.70	-6	13,008	-0.05%
2020/05/12	5	77.92	1	78.10	77.30	4	13,038	0.03%
2020/05/11	8	78.28	1	79.60	76.50	7	13,107	0.05%
2020/05/08	0	0.00	5	78.50	78.90	-5	13,401	-0.04%
2020/05/07	13	79.62	2	80.70	80.00	11	13,601	0.08%
2020/05/06	4	79.60	12	80.37	79.50	-8	13,764	-0.06%
2020/05/05	19	82.32	17	80.86	80.10	2	14,011	0.01%
2020/05/04	9	78.88	3	78.90	79.10	6	14,227	0.04%
2020/04/30	10	82.54	24	83.45	80.50	-14	14,456	-0.10%
2020/04/29	6	77.77	3	77.00	79.00	3	13,885	0.02%
2020/04/28	4	77.88	11	78.39	77.70	-7	13,932	-0.05%
2020/04/27	1	78.90	6	77.97	78.20	-5	13,895	-0.04%
2020/04/24	12	78.12	6	77.92	77.40	6	13,810	0.04%
2020/04/23	5	78.22	4	77.55	77.30	1	13,978	0.01%
2020/04/22	8	77.63	10	77.56	78.90	-2	14,162	-0.01%
2020/04/21	7	77.54	3	77.43	76.00	4	14,053	0.03%
2020/04/20	8	77.80	11	78.27	78.40	-3	14,224	-0.02%
2020/04/17	18	78.04	18	77.69	77.30	0	14,094	0.00%
2020/04/16	20	77.34	23	75.73	78.50	-3	13,972	-0.02%
2020/04/15	13	75.68	13	75.92	75.70	0	13,892	0.00%
2020/04/14	10	71.98	16	71.81	73.50	-6	13,670	-0.04%
2020/04/13	9	69.87	2	70.35	69.00	7	13,684	0.05%
2020/04/10	9	69.87	6	71.25	71.10	3	14,070	0.02%
2020/04/09	22	67.53	10	67.58	66.30	12	14,084	0.09%
2020/04/08	6	63.75	4	64.95	65.60	2	13,887	0.01%
2020/04/07	4	56.95	10	57.34	59.70	-6	13,792	-0.04%
2020/04/06	2	53.75	2	53.65	54.30	0	13,970	0.00%
2020/04/01	10	51.75	14	52.07	52.50	-4	13,987	-0.03%
2020/03/31	6	52.18	15	52.45	51.60	-9	14,059	-0.06%
2020/03/30	16	51.16	10	51.00	52.60	6	14,123	0.04%
2020/03/27	13	54.21	9.5	54.76	52.60	3.5	14,310	0.02%
2020/03/26	15	52.93	13	53.28	54.20	2	14,259	0.01%
2020/03/25	8	54.08	9	53.44	53.60	-1	14,437	-0.01%
2020/03/24	3	50.15	4	50.25	50.90	-1	14,340	-0.01%
2020/03/23	4	47.20	2	48.20	47.00	2	14,269	0.01%
2020/03/20	7	49.81	13	49.82	50.20	-6	14,213	-0.04%
2020/03/19	5	49.97	3	50.53	46.35	2	14,042	0.01%
2020/03/18	14	54.84	11	54.55	51.50	3	13,945	0.02%
2020/03/17	11	53.55	17	53.65	54.20	-6	13,825	-0.04%
2020/03/16	16	59.20	13	58.06	53.50	3	13,703	0.02%
2020/03/13	10	57.11	117	58.31	58.40	-107	13,525	-0.79%	大賣/鉅額交易
2020/03/12	26	67.02	25	65.06	63.00	1	13,417	0.01%
2020/03/11	15	71.21	9	70.83	68.80	6	13,442	0.04%
2020/03/10	8	68.78	11	70.11	71.30	-3	13,725	-0.02%
2020/03/09	28	71.79	39	70.31	68.50	-11	13,792	-0.08%
2020/03/06	14	74.72	16	74.59	74.30	-2	13,699	-0.01%
2020/03/05	32.5	75.61	34	76.04	75.80	-1.5	13,640	-0.01%
2020/03/04	27	74.97	35	75.43	75.00	-8	13,544	-0.06%
2020/03/03	17.5	78.05	13	76.98	76.50	4.5	13,423	0.03%
2020/03/02	27	73.44	20	75.02	76.60	7	13,252	0.05%
2020/02/27	20	75.54	23	72.86	72.40	-3	12,995	-0.02%
2020/02/26	14	77.44	8	76.86	76.80	6	12,770	0.05%
2020/02/25	13	80.50	11	80.53	79.50	2	12,541	0.02%
2020/02/24	14	77.81	10	79.51	80.70	4	12,141	0.03%
2020/02/21	19	79.75	21.8	79.09	78.40	-2.8	11,982	-0.02%
2020/02/20	15	79.56	2	79.00	78.00	13	11,771	0.11%
2020/02/19	16	77.48	17	77.94	78.90	-1	11,627	-0.01%
2020/02/18	26	79.54	29	78.23	77.70	-3	11,434	-0.03%
2020/02/17	15	78.21	17	78.10	77.60	-2	11,102	-0.02%
2020/02/14	14	75.61	17	76.41	77.90	-3	10,866	-0.03%
2020/02/13	12	75.24	9	75.03	73.80	3	10,476	0.03%
2020/02/12	14	75.18	12	75.33	75.40	2	10,345	0.02%
2020/02/11	9	76.44	6	77.17	75.40	3	10,135	0.03%
2020/02/10	23	74.97	18	75.13	75.50	5	9,728	0.05%
2020/02/07	21	75.36	17	75.20	74.30	4	9,426	0.04%
2020/02/06	20	75.93	24	75.48	76.20	-4	9,181	-0.04%
2020/02/05	48	72.57	21	73.48	72.40	27	8,795	0.31%
2020/02/04	9	68.04	20	69.61	71.20	-11	8,214	-0.13%
2020/02/03	17	61.18	22	61.17	64.80	-5	7,846	-0.06%
2020/01/31	10.5	63.75	9	63.56	63.30	1.5	7,660	0.02%
2020/01/30	12.5	63.35	15	63.41	61.70	-2.5	7,472	-0.03%
2020/01/20	15	69.06	1	68.50	68.50	14	7,303	0.19%
2020/01/17	5	68.54	23	68.17	68.40	-18	7,163	-0.25%
2020/01/16	17	66.74	20.5	67.15	67.40	-3.5	6,857	-0.05%
2020/01/15	9	64.03	4	63.88	63.50	5	6,441	0.08%
2020/01/14	9	63.32	16	63.70	64.90	-7	6,289	-0.11%
2020/01/13	10	60.51	10	60.46	60.50	0	5,946	0.00%
2020/01/10	17	63.05	13	62.98	61.00	4	5,829	0.07%
2020/01/09	13	61.56	14	61.56	62.90	-1	5,595	-0.02%
2020/01/08	10	58.10	15	58.29	59.90	-5	5,344	-0.09%
2020/01/07	20	59.23	13	58.95	57.80	7	5,034	0.14%
2020/01/06	59	61.30	45.8	61.71	64.00	13.3	4,747	0.28%
2020/01/03	7	58.14	12	57.76	58.80	-5	4,167	-0.12%
2020/01/02	1	52.80	1	53.20	53.50	0	3,924	0.00%
2019/12/31	10	53.17	9	53.64	53.00	1	3,923	0.03%
2019/12/30	14	52.87	37.5	51.80	54.00	-23.5	3,815	-0.62%
2019/12/27	25.3	50.20	1	50.00	50.30	24.3	3,539	0.69%
2019/12/26	1.5	49.35	7	51.47	49.35	-5.5	3,494	-0.16%
2019/12/25	5	49.94	8	50.21	50.40	-3	3,392	-0.09%
2019/12/24	3	49.93	5	50.40	49.70	-2	3,290	-0.06%
2019/12/20	4	46.99	4	48.65	48.55	0	3,215	0.00%
2019/12/19	5	46.35	0	0.00	46.00	5	2,992	0.17%
2019/12/17	1	46.85	1	46.15	46.15	0	2,999	0.00%
2019/12/16	1	46.30	0	0.00	46.75	1	3,010	0.03%
2019/12/13	5	46.40	4	46.54	45.80	1	3,048	0.03%
2019/12/12	1	48.10	5.8	47.25	47.15	-4.8	3,075	-0.15%
2019/12/11	2	48.55	2	48.50	48.40	0	3,198	0.00%
2019/12/10	3	48.07	0	0.00	48.00	3	3,201	0.09%
2019/12/09	2	48.40	0	0.00	48.90	2	3,301	0.06%
2019/12/06	7	48.93	9	48.63	48.75	-2	3,717	-0.05%
2019/12/05	5.5	49.14	13	48.53	47.80	-7.5	3,849	-0.19%
2019/12/04	0	0.00	16.5	48.99	49.60	-16.5	3,425	-0.48%
2019/12/03	0	0.00	3	44.33	45.10	-3	3,155	-0.10%
2019/12/02	0.3	41.00	0	0.00	41.00	0.3	3,108	0.01%
2019/11/29	3	42.15	0	0.00	42.00	3	3,116	0.10%
2019/11/28	77	42.66	3	42.68	42.40	74	3,121	2.37%
2019/11/27	2.5	41.80	4	41.93	42.40	-1.5	3,112	-0.05%
2019/11/26	2.5	42.07	2	42.25	41.55	0.5	3,128	0.02%
2019/11/20	0	0.00	1	41.55	41.45	-1	3,187	-0.03%
2019/11/19	2	41.55	7	41.73	41.15	-5	3,207	-0.16%
2019/11/15	0	0.00	2	40.55	40.60	-2	3,242	-0.06%
2019/11/13	2	40.43	5	40.69	40.30	-3	3,323	-0.09%
2019/11/12	2	39.30	1	38.60	39.50	1	3,352	0.03%
2019/11/11	2	38.38	0	0.00	37.80	2	3,420	0.06%
2019/11/08	2	40.55	0	0.00	40.40	2	3,446	0.06%
2019/11/07	4	40.05	0	0.00	39.90	4	3,466	0.12%
2019/11/06	1	42.00	0	0.00	40.85	1	3,498	0.03%
2019/11/05	0	0.00	5	40.95	41.40	-5	3,576	-0.14%
2019/11/01	5	39.90	4	39.80	39.70	1	3,576	0.03%
2019/10/31	7	41.33	8	40.80	40.50	-1	3,583	-0.03%
2019/10/30	0.3	41.75	0	0.00	41.75	0.3	3,593	0.01%
2019/10/29	2	42.10	1	43.00	41.75	1	3,617	0.03%
2019/10/28	5	42.85	0	0.00	42.70	5	3,632	0.14%
2019/10/25	2	43.10	0	0.00	43.10	2	3,654	0.05%
2019/10/24	0	0.00	4	44.00	43.70	-4	3,675	-0.11%
2019/10/22	1	44.15	0	0.00	44.00	1	3,686	0.03%
2019/10/21	7	45.09	3	44.15	44.15	4	3,682	0.11%
2019/10/18	2	43.40	0	0.00	44.60	2	3,663	0.05%
2019/10/17	1	43.10	0	0.00	43.10	1	3,630	0.03%
2019/10/16	6	43.03	1	44.60	42.75	5	3,601	0.14%
2019/10/15	0.5	45.05	0	0.00	45.05	0.5	3,560	0.01%
2019/10/14	1.8	46.20	1	46.05	45.00	0.8	3,521	0.02%
2019/10/09	7	46.81	1	46.70	46.70	6	3,502	0.17%
2019/10/08	0	0.00	1.8	48.96	46.90	-1.8	3,512	-0.05%
2019/10/07	3	48.70	11.8	47.96	48.80	-8.8	3,397	-0.26%
2019/09/25	2	35.45	0	0.00	35.80	2	3,339	0.06%
2019/09/24	14	37.11	0	0.00	36.20	14	3,331	0.42%
2019/09/23	0	0.00	5	37.35	37.15	-5	3,304	-0.15%
2019/09/19	0	0.00	2	37.90	37.85	-2	3,275	-0.06%
2019/09/18	31	38.95	32	38.33	38.25	-1	3,253	-0.03%
2019/09/17	21	38.96	14	40.04	38.90	7	3,216	0.22%
2019/09/16	7	38.08	0	0.00	38.10	7	3,047	0.23%
2019/09/12	5	38.05	6	37.73	37.70	-1	3,072	-0.03%
2019/09/11	0	0.00	14	37.61	37.50	-14	3,055	-0.46%
2019/09/10	1	37.35	0	0.00	37.35	1	3,051	0.03%
2019/09/09	0	0.00	40	37.90	37.75	-40	3,030	-1.32%
2019/09/06	52	38.27	54	37.47	37.45	-2	2,982	-0.07%
2019/09/05	46	38.79	42	38.19	38.15	4	2,919	0.14%
2019/09/04	43	37.62	42	37.83	37.85	1	2,752	0.04%
2019/09/03	26	37.64	8	37.12	37.45	18	2,680	0.67%
2019/09/02	45	37.31	12	38.05	38.55	33	2,557	1.29%
2019/08/30	1	36.15	11	36.13	36.15	-10	2,079	-0.48%
2019/08/28	1	33.35	1	33.10	33.10	0	1,739	0.00%
2019/08/23	0	0.00	1	33.80	33.95	-1	1,694	-0.06%
2019/08/21	0	0.00	1	33.80	33.50	-1	1,667	-0.06%
2019/08/15	5	31.57	1	32.20	32.00	4	1,596	0.25%
2019/08/14	12	33.23	0	0.00	32.70	12	1,595	0.75%
2019/08/13	1	32.65	1	33.05	33.05	0	1,572	0.00%
2019/08/08	4	32.79	3	32.72	33.05	1	1,547	0.06%
2019/08/07	0	0.00	2	32.35	32.20	-2	1,527	-0.13%
2019/08/06	1	33.25	3	33.32	33.40	-2	1,501	-0.13%
2019/08/05	1	36.20	0	0.00	34.40	1	1,472	0.07%
2019/08/02	0	0.00	1	37.00	37.00	-1	1,408	-0.07%
2019/08/01	0	0.00	3	39.72	39.50	-3	1,373	-0.22%
2019/07/31	3	39.87	0	0.00	40.20	3	1,367	0.22%
2019/07/30	2	41.83	1	41.55	40.85	1	1,333	0.07%
2019/07/29	2	40.50	0	0.00	40.50	2	1,249	0.16%
2019/07/26	0	0.00	5	40.37	40.40	-5	1,245	-0.40%
2019/07/24	1	40.95	0	0.00	40.95	1	1,230	0.08%
2019/07/23	1	40.95	0	0.00	40.50	1	1,240	0.08%
2019/07/22	14	40.21	5	40.10	39.95	9	1,221	0.74%
2019/07/19	0	0.00	1	40.85	40.60	-1	1,230	-0.08%
2019/07/18	2	42.70	0	0.00	41.25	2	1,226	0.16%
2019/07/17	4	43.10	1	42.75	42.65	3	1,250	0.24%
2019/07/16	1	43.95	0	0.00	43.70	1	1,239	0.08%
2019/07/15	0	0.00	1	43.60	44.40	-1	1,251	-0.08%
2019/07/12	9	45.02	2	45.00	45.00	7	1,305	0.54%
2019/07/11	0	0.00	2	45.10	44.85	-2	1,397	-0.14%
2019/07/08	5	45.91	0	0.00	45.90	5	1,455	0.34%
2019/07/04	5	47.90	7	47.42	47.25	-2	1,570	-0.13%
2019/07/01	1	46.30	3	46.43	46.20	-2	1,683	-0.12%
2019/06/27	1	45.10	0	0.00	45.00	1	1,735	0.06%
2019/06/24	3	48.12	0	0.00	47.80	3	1,922	0.16%
2019/06/20	2	48.03	9	48.24	48.20	-7	2,020	-0.35%
2019/06/18	2	45.50	2	47.30	45.25	0	2,231	0.00%
2019/06/17	1	46.15	0	0.00	46.05	1	2,245	0.04%
2019/06/14	1	45.70	2	45.85	45.60	-1	2,298	-0.04%
2019/06/12	2	45.93	0	0.00	45.15	2	2,375	0.08%
2019/06/11	0	0.00	2	45.20	45.50	-2	2,387	-0.08%
2019/06/10	1	44.80	0	0.00	44.70	1	2,389	0.04%
2019/06/06	1	43.60	0	0.00	42.55	1	2,403	0.04%
2019/05/29	4	44.38	0	0.00	44.20	4	2,552	0.16%
2019/05/28	3	43.65	0	0.00	43.60	3	2,631	0.11%
2019/05/22	1	46.60	0	0.00	45.70	1	2,786	0.04%
2019/05/17	0	0.00	2	45.00	45.60	-2	3,023	-0.07%
2019/05/16	1	47.20	0	0.00	45.00	1	3,070	0.03%
2019/05/15	1	47.30	3	47.85	47.60	-2	3,190	-0.06%
2019/05/14	9	43.91	5	44.41	46.70	4	3,393	0.12%
2019/05/13	1	45.15	2	45.25	44.75	-1	3,457	-0.03%
2019/05/10	4	49.08	6	48.26	47.80	-2	3,440	-0.06%
2019/05/07	1	51.00	2	51.10	50.50	-1	3,447	-0.03%
2019/05/06	0	0.00	2	50.60	50.50	-2	3,485	-0.06%
2019/05/02	2	52.10	1	51.90	51.90	1	3,486	0.03%
2019/04/30	1	52.70	0	0.00	51.80	1	3,502	0.03%
2019/04/29	5	51.44	5	51.36	51.10	0	3,520	0.00%
2019/04/25	1	54.50	1	54.30	54.30	0	3,529	0.00%
2019/04/24	1	56.50	2	56.60	55.70	-1	3,526	-0.03%
2019/04/23	2	57.70	1	57.60	56.90	1	3,542	0.03%
2019/04/22	3	57.57	0	0.00	57.10	3	3,511	0.09%
2019/04/19	2	57.50	0	0.00	57.50	2	3,557	0.06%
2019/04/18	2	58.05	0	0.00	56.80	2	3,591	0.06%
2019/04/17	5	58.60	2	59.25	58.40	3	3,683	0.08%
2019/04/16	6	57.52	3	57.53	57.60	3	3,608	0.08%
2019/04/15	3	57.50	2	57.30	57.20	1	3,613	0.03%
2019/04/12	2	57.80	1	57.20	56.90	1	3,662	0.03%
2019/04/11	0	0.00	7	58.76	57.70	-7	3,678	-0.19%
2019/04/10	1	57.70	1	58.30	58.50	0	3,618	0.00%
2019/04/09	21	58.42	18	58.83	58.10	3	3,600	0.08%
2019/04/08	1	57.60	3	56.90	56.50	-2	3,523	-0.06%
2019/04/03	2	57.30	2	57.35	57.00	0	3,540	0.00%
2019/04/02	1	56.20	1	56.50	56.20	0	3,538	0.00%
2019/04/01	2	57.50	4	57.48	56.60	-2	3,536	-0.06%
2019/03/29	7	59.67	11	58.91	57.70	-4	3,503	-0.11%
2019/03/27	4	56.43	1	56.70	57.00	3	3,443	0.09%
2019/03/26	2	57.10	2	56.65	56.40	0	3,465	0.00%
2019/03/25	4	56.23	1	56.00	55.80	3	3,464	0.09%
2019/03/22	13	57.74	18	58.43	58.10	-5	3,431	-0.15%
2019/03/21	1	54.90	1	55.20	55.00	0	3,247	0.00%
2019/03/20	2	54.70	5	55.26	54.80	-3	3,327	-0.09%
2019/03/19	3	53.90	3	54.73	54.80	0	3,399	0.00%
2019/03/18	10	53.25	0	0.00	53.30	10	3,393	0.29%
2019/03/15	0	0.00	3	53.03	53.30	-3	3,460	-0.09%
2019/03/13	0	0.00	1	52.10	52.30	-1	3,681	-0.03%
2019/03/11	0	0.00	1	52.70	52.50	-1	4,041	-0.02%
2019/03/08	2	50.45	1	51.00	50.70	1	4,103	0.02%
2019/03/07	2	51.40	1	51.20	51.40	1	4,166	0.02%
2019/03/06	5	52.70	1	53.40	52.40	4	4,376	0.09%
2019/03/05	5	52.00	4	52.00	52.10	1	4,541	0.02%
2019/03/04	4	52.65	0	0.00	52.80	4	4,580	0.09%
2019/02/27	4	52.65	9	53.29	52.60	-5	4,591	-0.11%
2019/02/22	2	56.45	4	57.03	55.60	-2	4,717	-0.04%
2019/02/21	8	55.48	8	55.83	56.40	0	4,747	0.00%
2019/02/20	3	57.57	3	57.17	56.50	0	4,785	0.00%
2019/02/19	5	56.74	7	56.60	56.80	-2	4,923	-0.04%
2019/02/18	12	57.53	4	58.10	57.20	8	4,912	0.16%
2019/02/15	7	57.09	1	55.80	55.80	6	4,835	0.12%
2019/02/14	5	59.82	2	60.40	58.10	3	4,841	0.06%
2019/02/13	13	56.36	14	57.01	59.80	-1	4,812	-0.02%
2019/02/12	2	53.95	3	53.83	54.40	-1	4,667	-0.02%
2019/02/11	0	0.00	4	52.15	52.00	-4	4,735	-0.08%
2019/01/30	4	51.75	0	0.00	51.50	4	4,866	0.08%
2019/01/29	3	51.73	1	51.70	51.70	2	4,972	0.04%
2019/01/25	1	52.00	1	52.40	52.00	0	5,402	0.00%
2019/01/23	1	50.60	1	51.30	51.60	0	5,643	0.00%
2019/01/22	0	0.00	2	51.65	51.00	-2	5,724	-0.03%
2019/01/21	2	52.55	0	0.00	51.60	2	5,781	0.03%
2019/01/18	0	0.00	1	51.00	51.60	-1	5,860	-0.02%
2019/01/17	2	51.50	2	51.30	50.90	0	5,940	0.00%
2019/01/16	5	51.42	5	51.24	51.50	0	5,994	0.00%
2019/01/15	2	51.20	3	51.20	50.90	-1	6,061	-0.02%
2019/01/14	2	49.85	0	0.00	49.80	2	6,085	0.03%
2019/01/10	2	50.75	1	51.00	50.80	1	6,178	0.02%
2019/01/09	5	51.90	14	51.66	51.80	-9	6,290	-0.14%
2019/01/04	1	46.20	3	46.03	48.25	-2	6,580	-0.03%
2019/01/03	1	47.70	6	50.03	47.70	-5	6,578	-0.08%
2019/01/02	2	51.40	1	50.10	49.75	1	6,689	0.01%
2018/12/28	4	51.05	15	51.59	50.90	-11	6,866	-0.16%
2018/12/27	6	51.97	7	51.51	50.70	-1	7,028	-0.01%
2018/12/26	1	52.40	1	52.80	49.45	0	7,125	0.00%
2018/12/25	1	51.20	0	0.00	51.40	1	7,189	0.01%
2018/12/24	0	0.00	1	52.60	52.80	-1	7,257	-0.01%
2018/12/22	3	52.60	1	52.40	52.30	2	7,298	0.03%
2018/12/21	15	52.03	6	51.87	53.30	9	7,426	0.12%
2018/12/20	2	51.30	6	52.90	51.30	-4	7,469	-0.05%
2018/12/19	1	52.90	1	53.40	53.60	0	7,560	0.00%
2018/12/18	1	53.40	8	52.44	52.60	-7	7,636	-0.09%
2018/12/17	1	54.60	0	0.00	54.30	1	7,786	0.01%
2018/12/14	5	53.98	1	55.30	54.80	4	7,959	0.05%
2018/12/13	3	56.33	3	55.13	55.80	0	8,155	0.00%
2018/12/12	2	56.65	6	57.33	57.90	-4	8,185	-0.05%
2018/12/11	1	54.50	0	0.00	54.30	1	8,208	0.01%
2018/12/10	3	54.67	2	53.60	53.60	1	8,326	0.01%
2018/12/07	1	58.00	2	57.10	57.90	-1	8,443	-0.01%
2018/12/06	6	58.03	2	59.30	56.70	4	8,542	0.05%
2018/12/05	3	61.30	3	62.00	62.80	0	8,456	0.00%
2018/12/04	17	64.74	11	63.87	62.90	6	8,489	0.07%
2018/12/03	0	0.00	3	60.97	61.40	-3	8,389	-0.04%
2018/11/30	9	56.19	9	55.88	55.90	0	8,382	0.00%
2018/11/29	13	57.46	12	57.11	55.20	1	8,375	0.01%
2018/11/28	8	57.10	8	55.98	57.00	0	8,290	0.00%
2018/11/27	1	53.30	1	53.50	53.50	0	8,241	0.00%
2018/11/23	4	51.15	3	51.23	50.80	1	8,561	0.01%
2018/11/22	2	54.40	4	52.60	51.00	-2	8,652	-0.02%
2018/11/21	5	52.36	4	53.20	53.20	1	8,697	0.01%
2018/11/20	5	52.36	4	52.90	51.80	1	8,820	0.01%
2018/11/19	7	51.86	10	52.32	52.50	-3	8,847	-0.03%
2018/11/16	14	51.70	15	52.43	50.80	-1	8,893	-0.01%
2018/11/15	2	49.58	3	49.83	49.85	-1	8,787	-0.01%
2018/11/14	3	49.53	4	49.84	49.00	-1	8,836	-0.01%
2018/11/13	4	47.78	4	48.95	49.30	0	8,920	0.00%
2018/11/12	8	48.39	1	48.20	48.20	7	9,125	0.08%
2018/11/09	1	50.30	7	50.17	50.90	-6	9,314	-0.06%
2018/11/08	4	50.95	3	51.25	49.50	1	9,545	0.01%
2018/11/07	6	50.50	7	50.71	50.60	-1	9,471	-0.01%
2018/11/06	9	50.07	7	48.51	47.10	2	9,415	0.02%
2018/11/05	7	51.20	4	51.05	51.00	3	9,376	0.03%
2018/11/02	8	53.73	19	51.42	52.80	-11	9,289	-0.12%
2018/11/01	16	46.94	12	47.21	49.50	4	9,016	0.04%
2018/10/31	3	44.33	3	45.32	45.00	0	8,874	0.00%
2018/10/30	3	42.33	3	42.15	41.85	0	8,782	0.00%
2018/10/29	3	43.93	3	43.40	44.10	0	8,758	0.00%
2018/10/26	1	44.15	1	43.45	43.20	0	8,751	0.00%
2018/10/25	5	42.90	15	43.26	42.60	-10	8,670	-0.12%
2018/10/24	6	48.52	3	48.10	46.55	3	8,806	0.03%
2018/10/23	9	51.76	2	49.13	48.30	7	8,802	0.08%
2018/10/22	1	50.40	1	51.60	52.00	0	9,000	0.00%
2018/10/19	2	50.35	5	51.00	51.50	-3	9,314	-0.03%
2018/10/18	4	53.08	3	53.47	53.40	1	9,326	0.01%
2018/10/17	4	56.40	4	54.38	52.90	0	9,392	0.00%
2018/10/16	1	54.70	1	55.00	54.80	0	9,491	0.00%
2018/10/15	4	50.70	12	51.47	52.70	-8	9,571	-0.08%
2018/10/12	8	51.00	6	50.93	50.60	2	9,774	0.02%
2018/10/11	5	49.15	5	49.00	48.90	0	9,842	0.00%
2018/10/09	6	54.58	4	54.28	54.30	2	9,977	0.02%
2018/10/08	5	56.14	3	54.80	54.60	2	9,968	0.02%
2018/10/05	9	57.17	11	56.22	55.80	-2	10,048	-0.02%
2018/10/04	5	61.92	1	61.10	60.70	4	10,168	0.04%
2018/10/03	2	64.60	7	65.04	62.30	-5	10,254	-0.05%
2018/10/02	4	68.05	3	67.03	66.30	1	10,520	0.01%
2018/10/01	0	0.00	1	67.50	66.90	-1	10,774	-0.01%
2018/09/28	14	67.59	4	66.68	66.80	10	11,083	0.09%
2018/09/27	4	68.88	2	68.40	67.20	2	11,480	0.02%
2018/09/26	4	71.03	3	72.53	69.90	1	11,749	0.01%
2018/09/21	4	69.98	1	70.30	71.10	3	12,254	0.02%
2018/09/20	2	69.40	8	69.46	68.80	-6	12,359	-0.05%
2018/09/19	28	69.61	12	69.08	67.70	16	12,339	0.13%
2018/09/18	4	69.03	0	0.00	67.70	4	12,441	0.03%
2018/09/17	0	0.00	4	73.05	72.10	-4	12,566	-0.03%
2018/09/14	1	71.10	4	70.68	71.40	-3	12,681	-0.02%
2018/09/13	5	67.84	2	70.85	66.80	3	12,811	0.02%
2018/09/12	9	69.78	10	68.68	70.50	-1	12,921	-0.01%
2018/09/11	2	69.15	1	71.00	68.50	1	13,251	0.01%
2018/09/10	4	67.50	11	65.98	68.30	-7	13,513	-0.05%
2018/09/07	6	69.77	3	68.13	67.40	3	13,846	0.02%
2018/09/06	1	73.00	2	74.15	73.00	-1	14,026	-0.01%
2018/09/05	9	74.53	8	73.66	72.80	1	14,318	0.01%
2018/09/04	18	72.96	19	74.47	74.50	-1	14,822	-0.01%
2018/09/03	1	72.00	0	0.00	73.20	1	15,044	0.01%
2018/08/31	2	79.60	2	79.85	78.70	0	15,186	0.00%
2018/08/30	7	80.57	11	79.81	80.00	-4	15,630	-0.03%
2018/08/28	1	78.40	2	80.95	78.40	-1	15,690	-0.01%
2018/08/27	3	77.67	3	78.83	79.40	0	15,751	0.00%
2018/08/24	3	73.70	4	73.60	72.90	-1	15,788	-0.01%
2018/08/23	5	73.82	7	72.73	72.50	-2	16,046	-0.01%
2018/08/22	3	76.97	1	77.10	76.30	2	16,194	0.01%
2018/08/21	7	76.47	4	76.65	76.00	3	16,247	0.02%
2018/08/20	6	75.80	7	76.70	77.00	-1	16,290	-0.01%
2018/08/17	14	78.36	11	80.21	75.40	3	16,316	0.02%
2018/08/16	18	79.68	15	79.30	79.80	3	16,205	0.02%
2018/08/15	6	76.43	7	77.74	76.40	-1	16,074	-0.01%
2018/08/14	3	71.33	0	0.00	75.50	3	15,987	0.02%
2018/08/13	0	0.00	2	69.65	69.30	-2	16,020	-0.01%
2018/08/10	6	78.42	0	0.00	77.00	6	16,050	0.04%
2018/08/09	5	85.76	2	84.95	83.00	3	16,081	0.02%
2018/08/07	1	91.60	1	91.10	93.40	0	16,964	0.00%
2018/08/03	1	90.00	2	87.00	89.70	-1	18,012	-0.01%
2018/08/02	1	90.50	4	88.18	88.00	-3	18,431	-0.02%
2018/08/01	1	97.90	0	0.00	96.80	1	18,863	0.01%
2018/07/31	9	99.02	2	97.55	99.10	7	19,372	0.04%
2018/07/30	8	99.56	14	98.41	94.10	-6	19,404	-0.03%
2018/07/27	13	103.77	3	105.17	104.50	10	19,475	0.05%
2018/07/26	4	97.60	8	96.23	100.50	-4	19,293	-0.02%
2018/07/25	3	91.10	21	90.08	91.50	-18	19,081	-0.09%
2018/07/24	31	90.39	7	90.53	91.70	24	19,179	0.13%
2018/07/23	4	88.30	4	88.73	89.40	0	19,232	0.00%
2018/07/20	7	93.79	9	91.03	87.10	-2	19,168	-0.01%
2018/07/19	2	95.80	11	95.94	96.70	-9	19,136	-0.05%
2018/07/18	2	96.10	11	99.68	93.60	-9	19,145	-0.05%
2018/07/17	3	105.67	1	109.00	104.00	2	19,337	0.01%
2018/07/16	13	110.81	9	108.61	109.00	4	19,683	0.02%
2018/07/13	5	109.50	6	112.83	109.00	-1	19,885	-0.01%
2018/07/12	9	107.94	6	110.83	113.50	3	19,862	0.02%
2018/07/11	8	106.38	5	107.60	107.00	3	19,795	0.02%
2018/07/10	11	106.95	11	106.32	111.50	0	19,978	0.00%
2018/07/09	14	107.54	20	109.95	105.00	-6	19,874	-0.03%
2018/07/06	18	110.97	9	109.39	109.50	9	19,736	0.05%
2018/07/05	23	109.61	31	112.40	114.00	-8	19,530	-0.04%
2018/07/04	23	107.26	16	106.72	104.50	7	19,238	0.04%
2018/07/03	10	121.95	18	123.94	113.50	-8	19,048	-0.04%
2018/07/02	12	121.33	15	119.50	124.00	-3	18,863	-0.02%
2018/06/29	11	122.86	9	121.94	119.50	2	18,504	0.01%
2018/06/28	5	128.20	4	127.13	126.50	1	18,229	0.01%
2018/06/27	13	134.88	10	134.05	127.00	3	18,059	0.02%
2018/06/26	5	125.90	6	127.25	131.50	-1	17,690	-0.01%
2018/06/25	2	127.00	2	132.00	127.00	0	17,433	0.00%
2018/06/22	9	125.56	7	126.14	127.00	2	17,195	0.01%
2018/06/21	7	136.14	4	134.13	128.50	3	16,917	0.02%
2018/06/20	8	133.19	9	135.33	133.00	-1	16,606	-0.01%
2018/06/19	7	147.14	4	149.00	141.00	3	16,151	0.02%
2018/06/15	7	142.79	8	142.38	145.00	-1	15,795	-0.01%
2018/06/14	15	138.70	16	137.22	138.50	-1	15,353	-0.01%
2018/06/13	8	136.81	5	131.50	135.00	3	14,976	0.02%
2018/06/12	10	144.20	10	142.95	140.50	0	14,599	0.00%
2018/06/11	4	135.75	5	135.40	142.00	-1	14,019	-0.01%
2018/06/08	4	127.25	1	128.00	129.50	3	13,662	0.02%
2018/06/07	1	130.00	4	129.88	130.50	-3	13,354	-0.02%
2018/06/06	10	114.40	8	116.38	119.00	2	12,785	0.02%
2018/06/05	6	108.58	3	108.67	108.50	3	12,509	0.02%
2018/06/04	1	115.50	4	113.75	114.00	-3	12,332	-0.02%
2018/06/01	5	103.30	7	105.14	108.00	-2	12,138	-0.02%
2018/05/31	6	116.83	5	113.40	106.00	1	11,972	0.01%
2018/05/30	7	114.21	1	110.00	115.50	6	11,704	0.05%
2018/05/29	4	109.75	1	105.00	117.00	3	11,578	0.03%
2018/05/28	0	0.00	7	100.36	106.50	-7	11,519	-0.06%
2018/05/25	3	90.90	4	97.00	97.00	-1	11,383	-0.01%
2018/05/24	1	91.00	3	86.33	90.00	-2	11,220	-0.02%
2018/05/23	2	85.25	6	83.52	85.70	-4	11,094	-0.04%
2018/05/22	3	86.37	3	84.67	86.10	0	10,936	0.00%
2018/05/21	5	78.30	3	79.17	82.50	2	10,719	0.02%
2018/05/18	8	75.39	0	0.00	75.00	8	10,616	0.08%
2018/05/17	11	72.24	4	72.40	71.60	7	10,536	0.07%
2018/05/16	5	79.70	1	81.50	79.50	4	10,438	0.04%
2018/05/15	13	83.91	5	83.96	83.90	8	10,353	0.08%
2018/05/14	5	79.02	3	79.00	80.90	2	9,472	0.02%
2018/05/11	2	75.20	11	76.36	73.60	-9	9,173	-0.10%
2018/05/10	5	72.94	3	73.53	76.60	2	8,387	0.02%
2018/05/09	3	66.87	4	67.90	69.70	-1	7,919	-0.01%
2018/05/08	1	61.30	2	61.95	63.40	-1	7,421	-0.01%
2018/05/07	1	60.30	1	61.60	61.70	0	6,876	0.00%
2018/05/04	4	55.53	3	56.40	56.10	1	6,616	0.02%
2018/05/03	2	53.60	7	54.74	54.70	-5	6,488	-0.08%
2018/05/02	1	54.80	3	54.67	54.90	-2	6,406	-0.03%
2018/04/30	8	53.06	2	52.20	53.70	6	6,258	0.10%
2018/04/27	10	54.62	9	55.06	56.20	1	6,100	0.02%
2018/04/26	6	56.85	18	53.41	51.10	-12	5,970	-0.20%
2018/04/25	7	54.13	9	54.94	56.60	-2	5,779	-0.03%
2018/04/24	15	56.41	5	55.82	55.10	10	5,577	0.18%
2018/04/23	17	59.98	17	60.22	61.20	0	5,251	0.00%
2018/04/20	14	55.81	15	56.46	57.40	-1	4,819	-0.02%
2018/04/19	14	53.16	2	53.40	53.70	12	4,289	0.28%
2018/04/17	2	50.30	0	0.00	49.25	2	3,771	0.05%
2018/04/16	1	53.00	0	0.00	54.70	1	3,553	0.03%
2018/04/13	2	48.60	2	49.85	50.00	0	3,176	0.00%
2018/04/11	1	42.50	6	44.93	45.40	-5	2,832	-0.18%
2018/04/10	0	0.00	9	43.97	41.30	-9	2,777	-0.32%
2018/04/09	3	41.10	4.8	42.14	42.70	-1.8	2,717	-0.07%
2018/04/03	10	38.54	3	38.32	38.85	7	2,627	0.27%
2018/04/02	2	36.08	2	36.20	35.90	0	2,700	0.00%
2018/03/30	4	34.40	4	34.50	34.50	0	2,816	0.00%
2018/03/23	0	0.00	2	33.85	33.65	-2	3,175	-0.06%
2018/03/22	2	36.20	1	36.20	34.70	1	3,176	0.03%
2018/03/20	0	0.00	1	34.45	34.45	-1	3,094	-0.03%
2018/03/06	0	0.00	1	36.05	35.15	-1	2,939	-0.03%
2018/03/02	2	34.60	0	0.00	35.30	2	2,780	0.07%
2018/02/23	0	0.00	1	32.90	32.50	-1	2,674	-0.04%
2018/02/12	0	0.00	2	30.90	29.75	-2	2,617	-0.08%
2018/02/09	2	30.73	1	28.75	30.65	1	2,595	0.04%
2018/02/07	3	31.27	2	31.18	30.65	1	2,531	0.04%
2018/02/06	1	30.50	0	0.00	29.75	1	2,519	0.04%
2018/02/05	1	32.50	1	33.00	33.05	0	2,492	0.00%
2018/01/31	1	31.70	1	31.80	32.40	0	2,448	0.00%
2018/01/26	1	32.55	0	0.00	32.60	1	2,418	0.04%
2018/01/25	0	0.00	10	33.85	33.70	-10	2,380	-0.42%
2018/01/24	2	35.40	2	35.60	35.40	0	2,357	0.00%
2018/01/23	2	37.68	2	36.80	36.00	0	2,335	0.00%
2018/01/22	2	38.20	2	38.00	38.20	0	2,289	0.00%
2018/01/18	1	36.40	0.4	35.50	35.70	0.6	2,197	0.03%
2018/01/17	2	35.53	2	35.73	35.70	0	2,176	0.00%
2018/01/16	1	35.60	1	36.30	35.75	0	2,155	0.00%
2018/01/11	5	37.60	7	37.99	36.60	-2	2,092	-0.10%
2018/01/08	1	36.20	0	0.00	35.30	1	1,944	0.05%
2018/01/05	1	37.85	1	37.90	38.10	0	1,865	0.00%
2018/01/04	5	39.78	3	39.22	39.05	2	1,799	0.11%
2018/01/03	20	39.39	10	39.63	39.00	10	1,686	0.59%
2018/01/02	1	37.05	1	38.25	37.05	0	1,492	0.00%