大毅 (2478)-元大-鳳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
50.10
漲跌
▲0.20
漲幅
+0.40%
成交量
567張
產業
上市電子零組件類股
322人加入追蹤

立即追蹤
本地時間:13:30

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-鳳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-鳳山券商分點個股進出
元大-鳳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
2024/05/15	0	0.00	0.5	50.00	50.10	-0.5	201	-0.25%
2024/05/14	3	49.60	6	49.90	49.90	-3	196	-1.53%
2024/05/03	8	48.00	8	49.00	48.00	0	166	0.00%
2024/04/19	1	45.50	0	0.00	45.50	1	145	0.69%
2024/04/01	6	47.78	6	47.90	47.80	0	140	0.00%
2024/03/29	5	47.60	5	47.40	47.20	0	133	0.00%
2024/03/01	0	0.00	2	48.30	48.30	-2	200	-1.00%
2024/02/29	6	47.19	6	47.40	47.40	0	194	0.00%
2024/02/23	1	46.50	1	46.50	46.35	0	202	0.00%
2024/02/19	1	46.80	0	0.00	47.05	1	203	0.49%
2024/02/15	0	0.00	1	46.15	46.15	-1	202	-0.49%
2024/01/31	0.2	45.40	0	0.00	45.25	0.2	196	0.10%
2024/01/23	2	45.75	0	0.00	45.75	2	204	0.98%
2024/01/16	1	45.45	0	0.00	45.45	1	196	0.51%
2024/01/15	3	45.85	0	0.00	46.00	3	194	1.54%
2024/01/11	1	46.00	0	0.00	45.95	1	196	0.51%
2024/01/04	1	47.35	0	0.00	46.90	1	192	0.52%
2023/12/27	1	47.50	0	0.00	47.55	1	187	0.53%
2023/12/14	1	49.50	1	49.50	49.45	0	174	0.00%
2023/12/12	0	0.00	0.6	48.45	48.75	-0.6	170	-0.34%
2023/12/11	2	49.10	1	49.25	49.00	1	171	0.58%
2023/12/06	1	48.50	0	0.00	48.55	1	170	0.58%
2023/12/01	1	50.20	0	0.00	49.95	1	156	0.64%
2023/11/30	0	0.00	3	51.00	50.80	-3	146	-2.04%
2023/11/29	3	50.00	0	0.00	50.20	3	134	2.23%
2023/11/28	3	47.85	4.2	48.50	48.70	-1.2	131	-0.91%
2023/11/24	5	47.92	5	48.58	48.20	0	123	0.00%
2023/11/02	0	0.00	1	46.00	45.60	-1	109	-0.92%
2023/11/01	4	45.54	3	46.12	45.00	1	106	0.94%
2023/10/24	0.1	44.60	0	0.00	44.80	0.1	111	0.09%
2023/10/17	0	0.00	0.2	46.15	46.20	-0.2	120	-0.16%
2023/10/16	0	0.00	0	46.35	46.15	0	125	0.00%
2023/09/19	1	47.70	0.1	47.80	47.40	0.9	179	0.50%
2023/09/14	0	0.00	1	47.75	47.70	-1	185	-0.54%
2023/09/13	0.1	47.24	0.1	47.40	47.35	0	183	0.00%
2023/09/12	1	46.95	1	47.10	47.20	0	186	0.00%
2023/09/05	1	46.95	0	0.00	46.95	1	211	0.47%
2023/09/04	2	47.20	3.1	47.55	46.85	-1.1	212	-0.52%
2023/09/01	5	46.49	3	47.13	46.65	2	206	0.97%
2023/08/22	0.2	44.20	0	0.00	44.05	0.2	199	0.10%
2023/08/10	0	0.00	3	44.50	44.60	-3	204	-1.47%
2023/07/27	0	0.00	2	45.10	45.10	-2	225	-0.89%
2023/07/25	1	44.70	0	0.00	44.55	1	223	0.45%
2023/07/24	0.1	45.00	0	0.00	44.80	0.1	220	0.05%
2023/07/20	0	0.00	1	46.25	46.05	-1	218	-0.46%
2023/07/19	0.1	46.00	0	0.00	46.00	0.1	218	0.05%
2023/07/04	1	49.75	1	49.80	49.80	0	275	0.00%
2023/06/14	0	0.00	1	48.00	47.80	-1	262	-0.38%
2023/06/09	0	0.00	1	48.35	48.35	-1	258	-0.39%
2023/04/24	1	48.60	0	0.00	48.50	1	290	0.34%
2023/04/19	0	0.00	1	50.40	50.10	-1	284	-0.35%
2023/04/14	0	0.00	0.1	51.80	51.20	-0.1	272	-0.04%
2023/03/31	3	46.58	3	47.00	46.55	0	191	0.00%
2023/03/28	3	46.00	17.7	46.76	45.80	-14.7	186	-7.88%
2023/03/27	0	0.00	13	47.00	46.60	-13	180	-7.22%
2023/03/16	0	0.00	34	47.19	46.70	-34	171	-19.83%
2023/03/14	0	0.00	5	47.63	47.75	-5	171	-2.91%
2023/03/13	0	0.00	35	47.39	48.05	-35	175	-19.99%
2023/03/10	5	49.10	19	48.63	48.15	-14	176	-7.91%
2023/03/09	22	50.06	27	50.43	49.80	-5	177	-2.82%
2023/03/08	35	50.48	3	51.00	50.60	32	174	18.30%
2023/03/07	5	50.00	16	50.14	50.10	-11	170	-6.45%
2023/03/06	69	49.98	0	0.00	50.30	69	168	41.03%
2023/02/20	0	0.00	13	49.82	49.95	-13	149	-8.68%
2023/02/17	13	49.32	20	48.41	50.10	-7	143	-4.89%
2023/02/16	20	48.74	1	49.00	49.10	19	128	14.78%
2023/02/08	0	0.00	6	46.35	46.20	-6	118	-5.06%
2023/02/03	3	45.50	0	0.00	45.40	3	118	2.52%
2023/02/02	1	46.80	0	0.00	46.45	1	118	0.84%
2022/12/20	0.2	43.14	0	0.00	42.65	0.2	161	0.11%
2022/12/12	0	43.45	0	0.00	44.70	0	168	0.01%
2022/12/07	5	45.65	0	0.00	45.10	5	173	2.89%
2022/12/05	25	47.42	0	0.00	47.05	25	171	14.56%
2022/09/30	0	0.00	1	39.70	40.05	-1	177	-0.56%
2022/09/29	0	0.00	1	39.35	39.70	-1	178	-0.56%
2022/09/16	1	44.05	0	0.00	43.05	1	204	0.49%
2022/09/08	0	0.00	1	44.40	44.20	-1	208	-0.48%
2022/09/02	1	43.95	0	0.00	43.85	1	200	0.50%
2022/08/04	0	0.00	2	41.83	41.95	-2	190	-1.05%
2022/08/02	0	0.00	1	42.50	42.45	-1	216	-0.46%
2022/07/18	0	0.00	1	42.40	44.35	-1	212	-0.47%
2022/07/15	2	41.90	0	0.00	42.05	2	214	0.93%
2022/07/12	0	0.00	1	40.10	39.75	-1	211	-0.47%
2022/07/11	0	0.00	5	41.20	41.35	-5	213	-2.34%
2022/07/07	2	40.38	0	0.00	40.40	2	205	0.97%
2022/07/06	1	39.90	0	0.00	39.05	1	211	0.47%
2022/06/14	0.1	55.00	0	0.00	55.60	0.1	177	0.06%
2022/05/20	0	0.00	2	54.30	54.40	-2	213	-0.94%
2022/05/19	2	53.85	0	0.00	54.10	2	213	0.94%
2022/04/19	0	0.00	1	53.70	54.10	-1	198	-0.50%
2022/04/06	0	0.00	1	58.80	58.80	-1	247	-0.40%
2022/03/17	1	59.60	0	0.00	60.00	1	261	0.38%
2022/03/02	0	0.00	1	60.70	61.70	-1	290	-0.34%
2022/02/24	0	0.00	1	60.10	60.20	-1	370	-0.27%
2022/02/18	1	61.30	0	0.00	61.30	1	397	0.25%
2022/02/17	3	61.57	0	0.00	61.20	3	402	0.75%
2022/02/08	2	62.00	0	0.00	62.20	2	428	0.47%
2022/01/03	1	66.50	1	66.60	66.20	0	445	0.00%
2021/12/15	0	0.00	1	64.50	64.40	-1	475	-0.21%
2021/12/14	0	0.00	2	64.10	64.00	-2	490	-0.41%
2021/11/26	2	68.40	2	68.30	66.60	0	487	0.00%
2021/11/24	10	69.05	10	67.87	68.60	0	467	0.00%
2021/11/23	0	0.00	3	67.90	68.40	-3	425	-0.71%
2021/11/22	1	67.00	3	67.37	67.10	-2	408	-0.49%
2021/11/18	1	67.50	0	0.00	66.80	1	409	0.24%
2021/11/11	0	0.00	3	64.10	65.00	-3	422	-0.71%
2021/11/10	3	64.80	2	65.00	64.50	1	428	0.23%
2021/11/04	0	0.00	2	64.40	64.30	-2	454	-0.44%
2021/11/03	5	64.60	5	64.94	64.40	0	460	0.00%
2021/10/15	1	59.80	0	0.00	61.00	1	628	0.16%
2021/09/22	0	0.00	2	64.80	64.40	-2	1,372	-0.15%
2021/09/07	2	63.00	0	0.00	64.10	2	1,523	0.13%
2021/09/02	2	66.10	0	0.00	64.60	2	1,573	0.13%
2021/08/31	2	64.20	0	0.00	64.60	2	1,575	0.13%
2021/08/27	1	64.10	0	0.00	64.20	1	1,585	0.06%
2021/08/24	2.3	63.24	2	62.80	62.90	0.3	1,607	0.02%
2021/08/20	4	60.78	3	60.10	60.80	1	1,670	0.06%
2021/08/17	1	63.00	0	0.00	62.70	1	1,697	0.06%
2021/08/16	1	63.00	0	0.00	63.30	1	1,706	0.06%
2021/08/11	0	0.00	1	65.60	65.30	-1	1,726	-0.06%
2021/07/29	0	0.00	4	69.10	69.60	-4	1,929	-0.21%
2021/07/28	3	71.60	2	71.10	71.20	1	1,935	0.05%
2021/07/26	1	75.20	1	75.20	74.90	0	1,909	0.00%
2021/07/23	1	74.20	0	0.00	73.50	1	1,896	0.05%
2021/07/22	2	74.15	0	0.00	73.70	2	1,903	0.11%
2021/07/15	8	76.93	7	77.94	75.40	1	1,857	0.05%
2021/07/14	1	73.60	1	73.40	74.10	0	1,715	0.00%
2021/07/13	2	74.05	0	0.00	72.70	2	1,696	0.12%
2021/07/12	0	0.00	1	73.70	73.10	-1	1,666	-0.06%
2021/07/09	0	0.00	1	72.40	72.40	-1	1,627	-0.06%
2021/07/08	0	0.00	1	72.40	71.60	-1	1,621	-0.06%
2021/07/07	11.1	72.47	3	72.57	71.90	8.1	1,627	0.50%
2021/07/06	2	71.75	0	0.00	72.10	2	1,603	0.12%
2021/07/05	1	70.90	0	0.00	71.00	1	1,586	0.06%
2021/07/02	1	70.30	0	0.00	70.40	1	1,610	0.06%
2021/07/01	4	73.45	3	70.90	70.80	1	1,604	0.06%
2021/06/29	4	72.68	6	71.40	70.50	-2	1,454	-0.14%
2021/06/25	2	68.50	0	0.00	68.20	2	1,358	0.15%
2021/06/22	1	67.60	0	0.00	67.50	1	1,359	0.07%
2021/06/07	1	67.10	0	0.00	67.20	1	1,351	0.07%
2021/06/02	0	0.00	1	68.90	69.00	-1	1,405	-0.07%
2021/05/26	0	0.00	0.1	67.60	67.70	-0.1	1,413	-0.01%
2021/05/25	1	67.50	0	0.00	67.90	1	1,428	0.07%
2021/05/24	1	65.00	0	0.00	65.00	1	1,427	0.07%
2021/05/21	1	64.40	0	0.00	64.20	1	1,521	0.07%
2021/05/14	1	66.20	2	66.60	65.70	-1	1,683	-0.06%
2021/05/12	2	64.05	1	64.40	63.80	1	1,655	0.06%
2021/05/07	0	0.00	1	74.60	74.60	-1	1,630	-0.06%
2021/05/06	1	68.30	0	0.00	67.90	1	1,609	0.06%
2021/05/03	0	75.00	0	0.00	74.00	0	1,712	0.00%
2021/04/27	1	76.60	0	0.00	77.00	1	1,831	0.05%
2021/04/23	1	76.80	0	0.00	75.90	1	1,905	0.05%
2021/04/20	1.1	79.21	0	0.00	78.90	1.1	2,313	0.05%
2021/04/16	1	77.50	0	0.00	77.60	1	2,463	0.04%
2021/04/15	0	0.00	1	77.20	77.80	-1	2,620	-0.04%
2021/04/14	1	76.50	0	0.00	77.20	1	2,704	0.04%
2021/04/13	4	79.63	1	78.90	78.90	3	2,862	0.10%
2021/04/09	3	81.90	3	82.30	81.50	0	3,307	0.00%
2021/04/08	1	82.60	0	0.00	81.80	1	3,406	0.03%
2021/03/30	4	80.40	3	80.70	80.60	1	4,721	0.02%
2021/03/19	3	80.17	3	80.20	80.20	0	4,929	0.00%
2021/03/17	5	81.92	6	82.57	81.90	-1	5,036	-0.02%
2021/03/16	2	83.40	2	83.80	83.00	0	5,157	0.00%
2021/03/15	0	82.10	1	82.10	82.70	-1	5,350	-0.02%
2021/03/12	1	82.80	0	0.00	82.00	1	5,361	0.02%
2021/03/11	6	82.80	6	82.77	82.50	0	5,391	0.00%
2021/03/09	2	80.50	0	0.00	80.40	2	5,410	0.04%
2021/03/05	2	83.10	2	83.25	82.60	0	5,509	0.00%
2021/03/04	3	83.77	3	85.60	83.80	0	5,562	0.00%
2021/03/03	4	86.28	5	85.54	85.80	-1	5,596	-0.02%
2021/03/02	4	85.60	5	86.60	84.50	-1	5,622	-0.02%
2021/02/26	1	85.30	0	0.00	85.00	1	5,899	0.02%
2021/02/25	2	86.00	2	87.60	86.10	0	6,100	0.00%
2021/02/24	1	86.20	1	87.90	85.90	0	6,128	0.00%
2021/02/23	7	88.00	9	87.87	87.80	-2	6,256	-0.03%
2021/02/22	6	87.30	5	87.88	86.40	1	6,191	0.02%
2021/02/19	3	85.37	3	84.50	85.60	0	6,114	0.00%
2021/02/18	1	84.10	0	0.00	84.40	1	6,101	0.02%
2021/02/17	8	83.80	11	83.25	83.80	-3	6,089	-0.05%
2021/02/05	4	78.90	4	79.45	78.60	0	6,043	0.00%
2021/02/04	4	78.95	2	79.60	78.80	2	6,118	0.03%
2021/02/02	5	78.78	5	78.64	78.80	0	6,258	0.00%
2021/01/29	4	79.98	13	81.09	78.20	-9	6,289	-0.14%
2021/01/27	7	82.30	6	82.47	82.50	1	6,380	0.02%
2021/01/26	7	82.49	6	84.60	81.70	1	6,578	0.02%
2021/01/25	6	84.02	6	83.62	84.00	0	6,552	0.00%
2021/01/22	4	81.60	4	81.68	81.60	0	6,488	0.00%
2021/01/21	4	79.93	4	82.50	81.50	0	6,478	0.00%
2021/01/20	14	82.58	3	86.40	81.70	11	6,446	0.17%
2021/01/19	3	86.40	3	87.30	86.10	0	6,371	0.00%
2021/01/18	3	86.27	2	86.20	86.20	1	6,341	0.02%
2021/01/15	3	87.53	6	90.40	87.10	-3	6,311	-0.05%
2021/01/14	6	89.70	7	88.80	90.00	-1	6,167	-0.02%
2021/01/13	3	87.50	7	86.31	87.00	-4	6,012	-0.07%
2021/01/12	5	84.68	6	84.17	85.00	-1	5,923	-0.02%
2021/01/11	3	87.53	2	88.60	87.00	1	5,910	0.02%
2021/01/08	6	87.62	10	88.35	88.20	-4	5,906	-0.07%
2021/01/07	7	86.80	8	86.58	86.20	-1	5,750	-0.02%
2021/01/06	13	86.81	9	89.43	85.20	4	5,673	0.07%
2021/01/05	30.1	89.93	29	90.21	89.40	1.1	5,501	0.02%
2021/01/04	4	84.63	8	84.54	84.00	-4	5,132	-0.08%
2020/12/31	7	86.86	11	87.53	86.00	-4	5,046	-0.08%
2020/12/30	24	88.88	13	88.60	88.10	11	4,932	0.22%
2020/12/29	17	87.35	23	87.92	90.20	-6	4,520	-0.13%
2020/12/28	0	0.00	1	81.00	82.00	-1	4,111	-0.02%
2020/12/25	2	80.90	3	81.80	81.00	-1	4,073	-0.02%
2020/12/24	11	80.40	17	80.91	80.90	-6	4,008	-0.15%
2020/12/23	1	76.10	0	0.00	76.20	1	3,681	0.03%
2020/12/18	3	77.30	3	77.00	76.20	0	3,650	0.00%
2020/12/17	0	0.00	1	77.20	77.10	-1	3,636	-0.03%
2020/12/16	2	77.70	2	77.60	77.70	0	3,603	0.00%
2020/12/15	2	76.10	2	76.10	76.00	0	3,575	0.00%
2020/12/14	1	77.90	1	79.10	78.00	0	3,537	0.00%
2020/12/10	3	77.90	4	77.87	77.70	-1	3,431	-0.03%
2020/12/09	0	0.00	3	79.20	79.30	-3	3,345	-0.09%
2020/12/04	0	0.00	1	77.00	76.40	-1	3,107	-0.03%
2020/12/03	1	77.20	2	76.55	76.30	-1	3,111	-0.03%
2020/12/02	0	0.00	1	76.50	76.10	-1	3,062	-0.03%
2020/12/01	2	77.80	5	78.54	77.60	-3	3,039	-0.10%
2020/11/30	3	77.33	0	0.00	76.50	3	2,949	0.10%
2020/11/26	4	77.40	4	77.35	77.10	0	2,860	0.00%
2020/11/25	13	78.88	10	77.34	77.50	3	2,816	0.11%
2020/11/24	2	75.20	3	76.50	76.50	-1	2,548	-0.04%
2020/11/20	3	73.43	4	73.18	72.80	-1	2,343	-0.04%
2020/11/19	0	0.00	2	71.00	71.20	-2	2,203	-0.09%
2020/11/18	1	70.70	0	0.00	70.20	1	2,194	0.05%
2020/11/17	0	0.00	1	69.20	69.30	-1	2,200	-0.05%
2020/11/11	14	72.42	15	72.46	72.50	-1	2,244	-0.04%
2020/11/10	4	71.85	2	71.10	71.00	2	2,192	0.09%
2020/11/05	1	70.30	1	70.30	71.00	0	2,161	0.00%
2020/11/04	0	0.00	2	71.00	71.00	-2	2,163	-0.09%
2020/11/03	7	71.16	47	71.94	71.60	-40	2,127	-1.88%
2020/10/29	3	66.67	3	66.80	67.40	0	2,044	0.00%
2020/10/28	22	68.50	2	68.80	68.20	20	2,072	0.96%
2020/10/26	6	70.40	22	70.60	70.10	-16	2,131	-0.75%
2020/10/22	20	68.60	0	0.00	68.60	20	2,302	0.87%
2020/10/21	2	70.70	0	0.00	69.90	2	2,356	0.08%
2020/10/19	15	69.69	1	70.10	70.10	14	2,451	0.57%
2020/10/16	1	71.10	2	70.50	68.50	-1	2,551	-0.04%
2020/10/08	2	69.00	0	0.00	68.60	2	2,687	0.07%
2020/09/28	1	64.50	0	0.00	64.50	1	3,175	0.03%
2020/09/16	0	0.00	3	70.37	70.10	-3	3,660	-0.08%
2020/09/14	2	70.00	0	0.00	72.00	2	3,782	0.05%
2020/09/11	2	68.70	0	0.00	68.40	2	3,782	0.05%
2020/09/04	0	0.00	1	68.10	68.90	-1	4,108	-0.02%
2020/09/01	0	0.00	1	69.80	70.00	-1	4,426	-0.02%
2020/08/28	12	70.37	14	70.05	70.10	-2	4,942	-0.04%
2020/08/27	0	0.00	1	69.40	70.20	-1	5,114	-0.02%
2020/08/26	1	68.50	0	0.00	68.50	1	5,451	0.02%
2020/08/24	1	66.50	1	66.20	66.90	0	6,090	0.00%
2020/08/21	1	67.10	0	0.00	67.30	1	6,135	0.02%
2020/08/20	4	66.80	2	66.20	66.00	2	6,227	0.03%
2020/08/19	0	0.00	2	72.80	72.00	-2	6,223	-0.03%
2020/08/18	4	75.48	0	0.00	75.20	4	6,286	0.06%
2020/08/17	2	75.95	0	0.00	75.60	2	6,388	0.03%
2020/08/10	0	0.00	2	75.00	74.00	-2	7,125	-0.03%
2020/08/07	2	77.00	2	76.70	75.80	0	7,711	0.00%
2020/08/06	2	75.80	4	75.40	75.90	-2	7,778	-0.03%
2020/08/05	0	0.00	1	75.70	76.70	-1	7,871	-0.01%
2020/08/04	3	74.00	1	74.50	73.60	2	7,894	0.03%
2020/08/03	1	74.30	1	73.70	73.90	0	7,996	0.00%
2020/07/30	5	71.52	1	71.60	72.00	4	8,143	0.05%
2020/07/29	2	71.35	1	71.70	71.20	1	8,500	0.01%
2020/07/28	6	74.47	4	74.63	72.60	2	8,570	0.02%
2020/07/27	1	76.80	5	77.96	78.00	-4	9,219	-0.04%
2020/07/24	10	80.02	9	80.56	77.50	1	9,298	0.01%
2020/07/23	3	79.53	0	0.00	79.10	3	9,437	0.03%
2020/07/22	1	79.30	1	81.00	81.00	0	9,601	0.00%
2020/07/21	0	0.00	2	77.60	78.00	-2	9,597	-0.02%
2020/07/17	5	74.74	0	0.00	74.50	5	9,995	0.05%
2020/07/15	2	77.55	0	0.00	76.30	2	10,365	0.02%
2020/07/13	2	79.00	0	0.00	78.30	2	10,999	0.02%
2020/07/10	5	80.22	4	81.03	78.90	1	11,486	0.01%
2020/07/09	2	79.80	2	79.95	79.50	0	11,559	0.00%
2020/07/08	0	0.00	4	80.15	79.30	-4	11,739	-0.03%
2020/07/07	4	79.90	2	80.40	79.10	2	12,027	0.02%
2020/07/06	2	79.10	1	78.70	79.70	1	12,168	0.01%
2020/07/03	1	76.50	9	76.46	76.50	-8	12,268	-0.07%
2020/07/02	6	76.55	0	0.00	76.30	6	12,340	0.05%
2020/07/01	1	77.20	1	76.90	76.30	0	12,348	0.00%
2020/06/30	2	75.40	0	0.00	76.20	2	12,353	0.02%
2020/06/29	1	77.60	1	77.70	77.90	0	12,294	0.00%
2020/06/24	1	79.10	2	79.90	79.00	-1	12,309	-0.01%
2020/06/23	2	80.00	0	0.00	79.90	2	12,360	0.02%
2020/06/22	2	79.05	1	78.90	78.60	1	12,349	0.01%
2020/06/19	5	80.34	5	80.82	79.00	0	12,419	0.00%
2020/06/18	1	79.40	1	79.50	79.50	0	12,402	0.00%
2020/06/17	8	79.66	3	79.83	79.00	5	12,432	0.04%
2020/06/16	3	79.50	3	79.50	79.50	0	12,560	0.00%
2020/06/15	5	79.46	5	79.12	77.80	0	12,619	0.00%
2020/06/12	5	78.76	5	76.92	79.30	0	12,718	0.00%
2020/06/11	3	79.17	2	80.05	78.20	1	12,825	0.01%
2020/06/10	4	81.23	3	81.70	81.40	1	12,933	0.01%
2020/06/09	3	81.37	2	82.40	81.30	1	13,022	0.01%
2020/06/08	7	82.04	10	82.32	81.10	-3	13,070	-0.02%
2020/06/05	11	83.96	8	83.49	83.20	3	13,096	0.02%
2020/06/04	12	84.38	19	84.38	84.30	-7	13,147	-0.05%
2020/06/03	2	82.45	1	82.60	82.20	1	12,919	0.01%
2020/06/02	8	82.26	1	85.30	81.00	7	12,796	0.05%
2020/06/01	28	82.45	26	83.29	85.80	2	12,510	0.02%
2020/05/29	1	78.60	2	77.85	78.10	-1	12,048	-0.01%
2020/05/28	9	77.87	9	77.58	77.40	0	12,165	0.00%
2020/05/27	6	77.83	4	77.68	77.40	2	12,369	0.02%
2020/05/26	0	0.00	1	77.80	76.00	-1	12,467	-0.01%
2020/05/25	0	0.00	1	74.80	77.20	-1	12,610	-0.01%
2020/05/22	6	76.45	8	75.95	75.90	-2	12,895	-0.02%
2020/05/21	5	78.50	17	78.42	78.30	-12	12,940	-0.09%
2020/05/20	21	78.49	8	78.96	78.10	13	13,072	0.10%
2020/05/19	4	78.88	14	78.67	77.90	-10	13,057	-0.08%
2020/05/18	2	79.10	5	79.82	77.60	-3	13,131	-0.02%
2020/05/15	18	81.52	17	81.72	81.40	1	13,298	0.01%
2020/05/14	40	80.33	31	80.65	79.30	9	13,215	0.07%
2020/05/13	18	76.39	14	75.59	76.70	4	13,008	0.03%
2020/05/12	16	77.81	24	77.75	77.30	-8	13,038	-0.06%
2020/05/11	3	78.20	2	78.80	76.50	1	13,107	0.01%
2020/05/08	7	79.29	3	78.50	78.90	4	13,401	0.03%
2020/05/07	5	79.24	3	80.13	80.00	2	13,601	0.01%
2020/05/06	6	79.22	4	80.05	79.50	2	13,764	0.01%
2020/05/05	16	81.93	16.8	82.44	80.10	-0.8	14,011	-0.01%
2020/05/04	4	79.05	3	78.87	79.10	1	14,227	0.01%
2020/04/30	32	82.58	29	82.92	80.50	3	14,456	0.02%
2020/04/29	3	77.43	3	77.43	79.00	0	13,885	0.00%
2020/04/28	5	78.14	12	77.07	77.70	-7	13,932	-0.05%
2020/04/27	4	78.70	0	0.00	78.20	4	13,895	0.03%
2020/04/24	2	78.40	0	0.00	77.40	2	13,810	0.01%
2020/04/23	6	78.30	5	77.80	77.30	1	13,978	0.01%
2020/04/22	2	77.65	4	77.75	78.90	-2	14,162	-0.01%
2020/04/20	12	78.19	13	78.38	78.40	-1	14,224	-0.01%
2020/04/17	0	0.00	1	77.30	77.30	-1	14,094	-0.01%
2020/04/16	5	77.54	9	77.59	78.50	-4	13,972	-0.03%
2020/04/15	27	78.18	22	77.24	75.70	5	13,892	0.04%
2020/04/14	2	71.55	5	71.76	73.50	-3	13,670	-0.02%
2020/04/13	13	69.89	14	69.49	69.00	-1	13,684	-0.01%
2020/04/10	9	71.33	10	71.21	71.10	-1	14,070	-0.01%
2020/04/09	1	67.90	5	67.76	66.30	-4	14,084	-0.03%
2020/04/08	7	63.44	6	64.90	65.60	1	13,887	0.01%
2020/04/07	7	57.50	3	57.03	59.70	4	13,792	0.03%
2020/04/06	0	0.00	2	53.90	54.30	-2	13,970	-0.01%
2020/04/01	2	52.00	0	0.00	52.50	2	13,987	0.01%
2020/03/31	0	0.00	1	54.00	51.60	-1	14,059	-0.01%
2020/03/30	1	51.20	1	51.50	52.60	0	14,123	0.00%
2020/03/27	7	53.91	3	54.10	52.60	4	14,310	0.03%
2020/03/26	1	53.70	2	52.65	54.20	-1	14,259	-0.01%
2020/03/25	3	53.80	1	53.70	53.60	2	14,437	0.01%
2020/03/24	0	0.00	1	50.70	50.90	-1	14,340	-0.01%
2020/03/23	2	47.20	1	46.20	47.00	1	14,269	0.01%
2020/03/20	8	49.82	2	49.73	50.20	6	14,213	0.04%
2020/03/19	2	46.90	0	0.00	46.35	2	14,042	0.01%
2020/03/18	1	55.00	1	50.90	51.50	0	13,945	0.00%
2020/03/17	1	55.10	9	54.01	54.20	-8	13,825	-0.06%
2020/03/16	5	56.00	7	56.19	53.50	-2	13,703	-0.01%
2020/03/13	3	57.33	1	60.00	58.40	2	13,525	0.01%
2020/03/12	1	64.50	7	64.24	63.00	-6	13,417	-0.04%
2020/03/11	4	71.23	3	71.13	68.80	1	13,442	0.01%
2020/03/10	4	71.10	2	69.05	71.30	2	13,725	0.01%
2020/03/09	1	69.00	5	70.26	68.50	-4	13,792	-0.03%
2020/03/06	0	0.00	1	74.60	74.30	-1	13,699	-0.01%
2020/03/05	4	75.85	4	75.55	75.80	0	13,640	0.00%
2020/03/04	3	75.60	2	75.00	75.00	1	13,544	0.01%
2020/03/03	7	78.41	7	78.56	76.50	0	13,423	0.00%
2020/03/02	12	75.47	13	75.64	76.60	-1	13,252	-0.01%
2020/02/27	9	73.10	24	73.31	72.40	-15	12,995	-0.12%
2020/02/26	9	78.19	64	77.87	76.80	-55	12,770	-0.43%
2020/02/25	81	81.17	19	80.41	79.50	62	12,541	0.49%
2020/02/24	5	79.86	5	79.28	80.70	0	12,141	0.00%
2020/02/21	14	78.94	23	79.66	78.40	-9	11,982	-0.08%
2020/02/20	5	78.56	1	80.20	78.00	4	11,771	0.03%
2020/02/19	3	77.93	1	78.00	78.90	2	11,627	0.02%
2020/02/18	7	79.74	23	79.67	77.70	-16	11,434	-0.14%
2020/02/17	17	78.58	7	78.17	77.60	10	11,102	0.09%
2020/02/14	12	77.04	4	76.98	77.90	8	10,866	0.07%
2020/02/13	2	73.95	0	0.00	73.80	2	10,476	0.02%
2020/02/12	3	74.87	8	75.34	75.40	-5	10,345	-0.05%
2020/02/11	12	77.01	11	77.01	75.40	1	10,135	0.01%
2020/02/10	31	75.21	36	74.56	75.50	-5	9,728	-0.05%
2020/02/07	65	75.51	51	74.55	74.30	14	9,426	0.15%
2020/02/06	4	75.48	7	75.90	76.20	-3	9,181	-0.03%
2020/02/05	16	73.90	4	72.88	72.40	12	8,795	0.14%
2020/02/04	4	68.05	6	69.07	71.20	-2	8,214	-0.02%
2020/02/03	4	62.55	1	58.30	64.80	3	7,846	0.04%
2020/01/31	6	63.60	5	63.70	63.30	1	7,660	0.01%
2020/01/30	2	64.15	105	63.89	61.70	-103	7,472	-1.38%	大賣/鉅額交易
2020/01/20	3	68.50	2.8	68.33	68.50	0.3	7,303	0.00%
2020/01/17	20	68.88	8	68.08	68.40	12	7,163	0.17%
2020/01/16	16	67.12	8	67.23	67.40	8	6,857	0.12%
2020/01/15	80	64.15	4	64.10	63.50	76	6,441	1.18%
2020/01/14	4	65.08	5	65.06	64.90	-1	6,289	-0.02%
2020/01/13	11	60.45	12	60.27	60.50	-1	5,946	-0.02%
2020/01/10	8	63.40	9	62.90	61.00	-1	5,829	-0.02%
2020/01/09	20	61.83	24	61.61	62.90	-4	5,595	-0.07%
2020/01/08	27.5	59.72	29	58.54	59.90	-1.5	5,344	-0.03%
2020/01/07	13	59.10	6	60.38	57.80	7	5,034	0.14%
2020/01/06	67	61.05	67.8	60.66	64.00	-0.8	4,747	-0.02%
2020/01/03	10	57.64	15	58.16	58.80	-5	4,167	-0.12%
2020/01/02	0	0.00	1.3	52.68	53.50	-1.3	3,924	-0.03%
2019/12/31	10	53.55	9	53.78	53.00	1	3,923	0.03%
2019/12/30	11	52.15	12	52.16	54.00	-1	3,815	-0.03%
2019/12/27	5	50.09	5	50.42	50.30	0	3,539	0.00%
2019/12/26	9	50.09	7	51.31	49.35	2	3,494	0.06%
2019/12/25	1	49.95	5	50.56	50.40	-4	3,392	-0.12%
2019/12/24	2	49.70	2	50.40	49.70	0	3,290	0.00%
2019/12/20	10	49.10	11	49.17	48.55	-1	3,215	-0.03%
2019/12/19	1	46.05	1	46.40	46.00	0	2,992	0.00%
2019/12/18	2	46.00	2	46.48	45.85	0	3,002	0.00%
2019/12/17	3	45.97	0	0.00	46.15	3	2,999	0.10%
2019/12/16	0	0.00	2	46.60	46.75	-2	3,010	-0.07%
2019/12/13	8	46.25	3	47.27	45.80	5	3,048	0.16%
2019/12/12	5	47.59	2	47.35	47.15	3	3,075	0.10%
2019/12/11	6	48.39	5	48.61	48.40	1	3,198	0.03%
2019/12/10	1	48.05	1	48.00	48.00	0	3,201	0.00%
2019/12/09	0	0.00	1	48.75	48.90	-1	3,301	-0.03%
2019/12/06	5	48.57	3	48.95	48.75	2	3,717	0.05%
2019/12/05	18	49.28	16	49.04	47.80	2	3,849	0.05%
2019/12/04	9	47.84	21	48.40	49.60	-12	3,425	-0.35%
2019/12/03	1	43.35	5	43.33	45.10	-4	3,155	-0.13%
2019/12/02	1	41.30	1	41.10	41.00	0	3,108	0.00%
2019/11/29	7	42.46	7	42.66	42.00	0	3,116	0.00%
2019/11/28	8	42.91	8	43.01	42.40	0	3,121	0.00%
2019/11/27	2	42.30	2	42.38	42.40	0	3,112	0.00%
2019/11/26	5	41.88	4.5	41.94	41.55	0.5	3,128	0.02%
2019/11/21	3	41.22	2	41.43	41.15	1	3,171	0.03%
2019/11/20	9	41.32	9	41.53	41.45	0	3,187	0.00%
2019/11/18	2	41.25	3	41.35	41.45	-1	3,216	-0.03%
2019/11/14	3	40.70	4	40.68	40.50	-1	3,279	-0.03%
2019/11/13	1	40.80	5	41.12	40.30	-4	3,323	-0.12%
2019/11/12	5	38.70	11	38.90	39.50	-6	3,352	-0.18%
2019/11/11	2	38.28	2	38.05	37.80	0	3,420	0.00%
2019/11/08	5	40.60	7	40.47	40.40	-2	3,446	-0.06%
2019/11/07	1	40.45	0	0.00	39.90	1	3,466	0.03%
2019/11/05	11	41.02	11	41.03	41.40	0	3,576	0.00%
2019/11/04	4	40.03	4	39.95	40.10	0	3,570	0.00%
2019/11/01	15	39.84	13	39.63	39.70	2	3,576	0.06%
2019/10/31	1	41.05	1	41.25	40.50	0	3,583	0.00%
2019/10/30	0.3	41.75	2	41.95	41.75	-1.8	3,593	-0.05%
2019/10/29	1	42.80	1	43.15	41.75	0	3,617	0.00%
2019/10/28	1	42.90	3	42.80	42.70	-2	3,632	-0.06%
2019/10/25	1	43.30	2	43.28	43.10	-1	3,654	-0.03%
2019/10/24	15	43.82	15	43.79	43.70	0	3,675	0.00%
2019/10/23	2	43.80	7	43.64	43.20	-5	3,684	-0.14%
2019/10/22	4	43.90	2	43.95	44.00	2	3,686	0.05%
2019/10/21	11	44.61	11	44.73	44.15	0	3,682	0.00%
2019/10/18	4	44.10	4	43.69	44.60	0	3,663	0.00%
2019/10/17	6	42.62	6	42.50	43.10	0	3,630	0.00%
2019/10/16	5.3	43.99	0.5	42.75	42.75	4.8	3,601	0.13%
2019/10/15	5	45.71	5	46.00	45.05	0	3,560	0.00%
2019/10/14	2	45.98	0	0.00	45.00	2	3,521	0.06%
2019/10/09	4	47.05	4	47.45	46.70	0	3,502	0.00%
2019/10/08	11.8	47.70	4	47.96	46.90	7.8	3,512	0.22%
2019/10/07	4.3	47.79	5	48.24	48.80	-0.8	3,397	-0.02%
2019/09/25	7	35.64	2	36.50	35.80	5	3,339	0.15%
2019/09/24	4	36.65	4	37.15	36.20	0	3,331	0.00%
2019/09/23	4	37.31	1	37.20	37.15	3	3,304	0.09%
2019/09/20	0	0.00	1	37.55	37.80	-1	3,291	-0.03%
2019/09/19	1	37.85	0	0.00	37.85	1	3,275	0.03%
2019/09/18	3	38.73	0	0.00	38.25	3	3,253	0.09%
2019/09/17	9	39.59	19	39.80	38.90	-10	3,216	-0.31%
2019/09/16	3	38.10	5	38.25	38.10	-2	3,047	-0.07%
2019/09/12	5	38.01	6	37.96	37.70	-1	3,072	-0.03%
2019/09/11	5	37.72	0	0.00	37.50	5	3,055	0.16%
2019/09/05	1	38.75	11	39.40	38.15	-10	2,919	-0.34%
2019/09/03	11	37.20	12	37.23	37.45	-1	2,680	-0.04%
2019/09/02	24	38.00	15	37.84	38.55	9	2,557	0.35%
2019/08/30	2	36.05	0	0.00	36.15	2	2,079	0.10%
2019/08/29	1	32.55	3	32.75	32.90	-2	1,746	-0.11%
2019/08/28	2	33.10	2	33.10	33.10	0	1,739	0.00%
2019/08/26	1	32.75	1	32.90	32.60	0	1,718	0.00%
2019/08/22	1	33.80	1	33.85	33.65	0	1,685	0.00%
2019/08/21	1	33.45	2	33.70	33.50	-1	1,667	-0.06%
2019/08/20	2	33.55	0	0.00	33.00	2	1,641	0.12%
2019/08/16	0	0.00	1	32.55	32.60	-1	1,610	-0.06%
2019/08/14	1	33.40	0	0.00	32.70	1	1,595	0.06%
2019/08/13	2	32.90	2	33.10	33.05	0	1,572	0.00%
2019/08/12	1	33.25	2	33.20	33.15	-1	1,571	-0.06%
2019/08/06	1	33.00	0	0.00	33.40	1	1,501	0.07%
2019/08/05	3	35.57	0	0.00	34.40	3	1,472	0.20%
2019/08/01	7	39.45	8	39.53	39.50	-1	1,373	-0.07%
2019/07/31	1	39.80	1	39.95	40.20	0	1,367	0.00%
2019/07/30	0	0.00	1	41.50	40.85	-1	1,333	-0.07%
2019/07/29	0	0.00	1	40.70	40.50	-1	1,249	-0.08%
2019/07/25	2	40.70	1	41.30	40.50	1	1,240	0.08%
2019/07/23	1	40.90	0	0.00	40.50	1	1,240	0.08%
2019/07/22	1	39.90	0	0.00	39.95	1	1,221	0.08%
2019/07/18	0	0.00	1	41.30	41.25	-1	1,226	-0.08%
2019/07/17	5	43.40	0	0.00	42.65	5	1,250	0.40%
2019/07/16	1	43.75	0	0.00	43.70	1	1,239	0.08%
2019/07/11	0	0.00	0.2	44.85	44.85	-0.2	1,397	-0.01%
2019/07/10	5	45.08	1	45.40	45.25	4	1,415	0.28%
2019/07/09	1	44.80	2	45.30	44.80	-1	1,436	-0.07%
2019/07/04	2	47.25	1	47.80	47.25	1	1,570	0.06%
2019/07/03	1	46.10	0	0.00	46.00	1	1,650	0.06%
2019/07/02	0	0.00	1	46.55	46.80	-1	1,667	-0.06%
2019/06/28	0	0.00	2	45.18	45.40	-2	1,686	-0.12%
2019/06/26	1	47.35	0	0.00	47.00	1	1,886	0.05%
2019/06/25	1	47.90	1	47.00	46.85	0	1,897	0.00%
2019/06/24	1	48.00	1	48.25	47.80	0	1,922	0.00%
2019/06/21	1	48.60	1	48.50	48.50	0	1,964	0.00%
2019/06/20	2	47.70	2	48.40	48.20	0	2,020	0.00%
2019/06/17	1	45.85	4	46.20	46.05	-3	2,245	-0.13%
2019/06/12	0	0.00	1	46.10	45.15	-1	2,375	-0.04%
2019/06/11	1	45.30	0	0.00	45.50	1	2,387	0.04%
2019/06/05	1	44.95	0	0.00	44.05	1	2,420	0.04%
2019/06/03	0	0.00	2	44.50	44.30	-2	2,455	-0.08%
2019/05/28	1	43.65	0	0.00	43.60	1	2,631	0.04%
2019/05/23	2	44.20	3	44.23	44.25	-1	2,734	-0.04%
2019/05/20	0	0.00	1	46.00	45.40	-1	2,891	-0.03%
2019/05/14	2	43.38	0	0.00	46.70	2	3,393	0.06%
2019/05/09	2	49.13	0	0.00	48.20	2	3,436	0.06%
2019/05/07	1	51.00	0	0.00	50.50	1	3,447	0.03%
2019/05/03	1	52.10	0	0.00	51.90	1	3,479	0.03%
2019/04/30	1	51.70	1	52.10	51.80	0	3,502	0.00%
2019/04/29	2	51.40	2	51.50	51.10	0	3,520	0.00%
2019/04/24	1	56.50	0	0.00	55.70	1	3,526	0.03%
2019/04/23	1	57.50	3	58.30	56.90	-2	3,542	-0.06%
2019/04/18	4	58.85	2	57.20	56.80	2	3,591	0.06%
2019/04/16	4	57.68	1	57.40	57.60	3	3,608	0.08%
2019/04/15	1	57.60	1	57.20	57.20	0	3,613	0.00%
2019/04/12	1	57.80	2	56.90	56.90	-1	3,662	-0.03%
2019/04/11	2	59.25	1	58.70	57.70	1	3,678	0.03%
2019/04/10	5	58.16	4	58.20	58.50	1	3,618	0.03%
2019/04/09	8	58.73	6	58.53	58.10	2	3,600	0.06%
2019/04/08	1	57.40	1	57.70	56.50	0	3,523	0.00%
2019/04/03	6	57.43	5	57.50	57.00	1	3,540	0.03%
2019/04/02	4	57.05	6	56.20	56.20	-2	3,538	-0.06%
2019/04/01	6	57.90	25	56.68	56.60	-19	3,536	-0.54%
2019/03/29	5	58.74	5	59.20	57.70	0	3,503	0.00%
2019/03/27	1	56.80	1	56.80	57.00	0	3,443	0.00%
2019/03/26	7	57.09	9	56.54	56.40	-2	3,465	-0.06%
2019/03/25	1	56.40	1	56.60	55.80	0	3,464	0.00%
2019/03/22	28	57.90	13	57.96	58.10	15	3,431	0.44%
2019/03/21	4	55.28	3	54.90	55.00	1	3,247	0.03%
2019/03/19	1	54.50	6	54.03	54.80	-5	3,399	-0.15%
2019/03/18	3	53.40	0	0.00	53.30	3	3,393	0.09%
2019/03/15	4	53.35	3	53.33	53.30	1	3,460	0.03%
2019/03/14	0	0.00	1	51.90	51.90	-1	3,497	-0.03%
2019/03/13	1	52.00	1	52.20	52.30	0	3,681	0.00%
2019/03/12	2	52.55	0	0.00	51.70	2	3,773	0.05%
2019/03/11	0	0.00	3	52.50	52.50	-3	4,041	-0.07%
2019/03/07	4	51.48	0	0.00	51.40	4	4,166	0.10%
2019/03/06	1	52.50	16	52.46	52.40	-15	4,376	-0.34%
2019/03/05	15	52.15	0	0.00	52.10	15	4,541	0.33%
2019/03/04	2	52.40	1	52.70	52.80	1	4,580	0.02%
2019/02/27	1	52.00	1	52.20	52.60	0	4,591	0.00%
2019/02/26	8	56.09	6	56.58	55.30	2	4,562	0.04%
2019/02/25	2	56.00	2	55.80	55.50	0	4,655	0.00%
2019/02/22	4	56.38	2	57.00	55.60	2	4,717	0.04%
2019/02/21	1	55.60	2	55.90	56.40	-1	4,747	-0.02%
2019/02/20	7	57.76	6	57.13	56.50	1	4,785	0.02%
2019/02/19	8	56.74	8	56.60	56.80	0	4,923	0.00%
2019/02/18	12	57.64	13	57.77	57.20	-1	4,912	-0.02%
2019/02/15	2	56.30	1	56.20	55.80	1	4,835	0.02%
2019/02/14	5	59.52	4	59.48	58.10	1	4,841	0.02%
2019/02/13	2	55.90	2	57.05	59.80	0	4,812	0.00%
2019/02/12	1	53.30	1	54.30	54.40	0	4,667	0.00%
2019/02/11	0	0.00	1	51.90	52.00	-1	4,735	-0.02%
2019/01/30	1	51.60	0	0.00	51.50	1	4,866	0.02%
2019/01/28	1	53.30	2	52.90	52.50	-1	5,122	-0.02%
2019/01/25	12	52.05	12	52.08	52.00	0	5,402	0.00%
2019/01/24	1	51.50	1	52.00	51.10	0	5,534	0.00%
2019/01/23	1	50.80	1	51.30	51.60	0	5,643	0.00%
2019/01/22	1	51.70	2	51.50	51.00	-1	5,724	-0.02%
2019/01/21	3	51.70	3	52.43	51.60	0	5,781	0.00%
2019/01/18	1	51.70	0	0.00	51.60	1	5,860	0.02%
2019/01/17	3	51.63	2	52.05	50.90	1	5,940	0.02%
2019/01/16	1	51.10	1	51.10	51.50	0	5,994	0.00%
2019/01/15	1	50.60	0	0.00	50.90	1	6,061	0.02%
2019/01/11	6	51.98	6	51.57	50.70	0	6,151	0.00%
2019/01/10	1	51.20	1	52.20	50.80	0	6,178	0.00%
2019/01/09	26	50.98	25	53.67	51.80	1	6,290	0.02%
2019/01/08	0	0.00	1	49.05	49.55	-1	6,309	-0.02%
2019/01/03	1	48.30	0	0.00	47.70	1	6,578	0.02%
2019/01/02	1	50.30	0	0.00	49.75	1	6,689	0.01%
2018/12/28	0	0.00	1	51.20	50.90	-1	6,866	-0.01%
2018/12/27	1	51.30	1	51.50	50.70	0	7,028	0.00%
2018/12/26	1	49.80	0	0.00	49.45	1	7,125	0.01%
2018/12/21	1	53.40	1	53.30	53.30	0	7,426	0.00%
2018/12/20	1	51.40	0	0.00	51.30	1	7,469	0.01%
2018/12/17	11	55.37	12	55.34	54.30	-1	7,786	-0.01%
2018/12/14	1	55.00	0	0.00	54.80	1	7,959	0.01%
2018/12/13	1	55.20	0	0.00	55.80	1	8,155	0.01%
2018/12/12	0	0.00	2	56.50	57.90	-2	8,185	-0.02%
2018/12/11	3	54.13	0	0.00	54.30	3	8,208	0.04%
2018/12/10	4	54.65	10	54.75	53.60	-6	8,326	-0.07%
2018/12/07	3	57.63	5	57.58	57.90	-2	8,443	-0.02%
2018/12/06	7	56.81	1	60.60	56.70	6	8,542	0.07%
2018/12/05	1	62.80	0	0.00	62.80	1	8,456	0.01%
2018/12/04	28	64.09	29	64.02	62.90	-1	8,489	-0.01%
2018/12/03	1	59.30	2	59.60	61.40	-1	8,389	-0.01%
2018/11/30	4	55.95	0	0.00	55.90	4	8,382	0.05%
2018/11/29	5	58.12	4	57.20	55.20	1	8,375	0.01%
2018/11/28	1	55.10	1	55.10	57.00	0	8,290	0.00%
2018/11/27	0	0.00	1	52.50	53.50	-1	8,241	-0.01%
2018/11/26	1	51.80	6	51.97	51.80	-5	8,322	-0.06%
2018/11/23	6	50.78	1	51.60	50.80	5	8,561	0.06%
2018/11/22	2	51.50	2	52.60	51.00	0	8,652	0.00%
2018/11/21	0	0.00	10	53.20	53.20	-10	8,697	-0.11%
2018/11/20	1	52.90	0	0.00	51.80	1	8,820	0.01%
2018/11/16	12	52.46	3	51.43	50.80	9	8,893	0.10%
2018/11/15	4	49.70	3	49.93	49.85	1	8,787	0.01%
2018/11/07	0	0.00	1	49.20	50.60	-1	9,471	-0.01%
2018/11/06	1	47.50	3	49.70	47.10	-2	9,415	-0.02%
2018/11/02	13	53.67	12	54.05	52.80	1	9,289	0.01%
2018/11/01	3	48.33	6	49.48	49.50	-3	9,016	-0.03%
2018/10/30	0	0.00	2	42.75	41.85	-2	8,782	-0.02%
2018/10/29	1	44.75	0	0.00	44.10	1	8,758	0.01%
2018/10/26	1	43.65	1	42.85	43.20	0	8,751	0.00%
2018/10/25	0	0.00	2	44.35	42.60	-2	8,670	-0.02%
2018/10/24	1	48.80	0	0.00	46.55	1	8,806	0.01%
2018/10/23	2	49.85	0	0.00	48.30	2	8,802	0.02%
2018/10/19	3	50.27	0	0.00	51.50	3	9,314	0.03%
2018/10/18	4	53.33	0	0.00	53.40	4	9,326	0.04%
2018/10/17	3	54.33	0	0.00	52.90	3	9,392	0.03%
2018/10/16	17	54.31	19	54.39	54.80	-2	9,491	-0.02%
2018/10/15	0	0.00	2	52.10	52.70	-2	9,571	-0.02%
2018/10/12	1	50.80	0	0.00	50.60	1	9,774	0.01%
2018/10/11	2	48.90	0	0.00	48.90	2	9,842	0.02%
2018/10/09	8	55.49	7	55.11	54.30	1	9,977	0.01%
2018/10/05	3	57.30	4	57.90	55.80	-1	10,048	-0.01%
2018/10/04	4	62.83	4	61.58	60.70	0	10,168	0.00%
2018/10/03	1	67.20	2	64.60	62.30	-1	10,254	-0.01%
2018/10/02	8	66.55	1	68.10	66.30	7	10,520	0.07%
2018/09/28	1	67.20	1	67.80	66.80	0	11,083	0.00%
2018/09/27	0	0.00	1	67.10	67.20	-1	11,480	-0.01%
2018/09/26	6	71.45	4	71.00	69.90	2	11,749	0.02%
2018/09/25	2	71.65	4	71.33	71.80	-2	11,966	-0.02%
2018/09/21	2	69.80	4	70.55	71.10	-2	12,254	-0.02%
2018/09/20	8	69.06	6	69.23	68.80	2	12,359	0.02%
2018/09/19	4	69.43	2	71.90	67.70	2	12,339	0.02%
2018/09/18	0	0.00	2	69.35	67.70	-2	12,441	-0.02%
2018/09/17	22	72.72	26	72.27	72.10	-4	12,566	-0.03%
2018/09/14	6	71.08	3	69.83	71.40	3	12,681	0.02%
2018/09/13	13	69.14	10	69.76	66.80	3	12,811	0.02%
2018/09/12	6	69.32	7	69.61	70.50	-1	12,921	-0.01%
2018/09/11	2	68.90	1	70.00	68.50	1	13,251	0.01%
2018/09/10	2	68.20	5	66.88	68.30	-3	13,513	-0.02%
2018/09/07	1	67.00	13	68.75	67.40	-12	13,846	-0.09%
2018/09/06	5	73.60	1	72.50	73.00	4	14,026	0.03%
2018/09/04	4	74.25	4	74.03	74.50	0	14,822	0.00%
2018/09/03	2	74.80	1	73.70	73.20	1	15,044	0.01%
2018/08/31	2	79.20	0	0.00	78.70	2	15,186	0.01%
2018/08/30	6	80.27	10	81.43	80.00	-4	15,630	-0.03%
2018/08/29	5	77.70	6	78.93	78.90	-1	15,641	-0.01%
2018/08/28	15	78.70	14	77.56	78.40	1	15,690	0.01%
2018/08/27	29	78.27	35	78.67	79.40	-6	15,751	-0.04%
2018/08/24	6	73.72	1	73.70	72.90	5	15,788	0.03%
2018/08/23	24	72.32	26	72.48	72.50	-2	16,046	-0.01%
2018/08/22	3	76.57	1	76.30	76.30	2	16,194	0.01%
2018/08/21	8	76.23	13	76.72	76.00	-5	16,247	-0.03%
2018/08/20	8	74.33	7	74.71	77.00	1	16,290	0.01%
2018/08/17	9	79.52	6	79.13	75.40	3	16,316	0.02%
2018/08/16	12	80.93	20	78.45	79.80	-8	16,205	-0.05%
2018/08/15	15	76.43	9	76.90	76.40	6	16,074	0.04%
2018/08/14	4	72.90	2	69.30	75.50	2	15,987	0.01%
2018/08/13	0	0.00	1	73.20	69.30	-1	16,020	-0.01%
2018/08/10	1	82.00	4	78.20	77.00	-3	16,050	-0.02%
2018/08/03	0	0.00	1	88.80	89.70	-1	18,012	-0.01%
2018/08/02	2	87.70	0	0.00	88.00	2	18,431	0.01%
2018/08/01	8	96.24	1	99.50	96.80	7	18,863	0.04%
2018/07/31	3	99.70	14	98.14	99.10	-11	19,372	-0.06%
2018/07/30	10	99.30	1	98.30	94.10	9	19,404	0.05%
2018/07/27	67	104.27	65	104.17	104.50	2	19,475	0.01%
2018/07/26	14	97.94	21	97.95	100.50	-7	19,293	-0.04%
2018/07/25	2	90.95	1	91.10	91.50	1	19,081	0.01%
2018/07/24	28	90.88	26	90.81	91.70	2	19,179	0.01%
2018/07/23	12	88.73	10	88.17	89.40	2	19,232	0.01%
2018/07/20	8	93.83	7	93.00	87.10	1	19,168	0.01%
2018/07/19	5	95.40	6	96.98	96.70	-1	19,136	-0.01%
2018/07/18	0	0.00	4	95.20	93.60	-4	19,145	-0.02%
2018/07/17	2	104.25	2	105.25	104.00	0	19,337	0.00%
2018/07/16	1	110.00	1	107.00	109.00	0	19,683	0.00%
2018/07/13	7	113.64	1	112.00	109.00	6	19,885	0.03%
2018/07/12	23	111.20	24	111.35	113.50	-1	19,862	-0.01%
2018/07/10	3	104.67	3	108.00	111.50	0	19,978	0.00%
2018/07/09	11	110.86	8	111.69	105.00	3	19,874	0.02%
2018/07/06	14	111.39	13	108.69	109.50	1	19,736	0.01%
2018/07/05	32	109.44	41	110.05	114.00	-9	19,530	-0.05%
2018/07/04	3	108.17	2	106.75	104.50	1	19,238	0.01%
2018/07/03	3	124.50	20	124.28	113.50	-17	19,048	-0.09%
2018/07/02	39	121.77	26	121.69	124.00	13	18,863	0.07%
2018/06/29	6	124.00	5.1	124.60	119.50	0.9	18,504	0.00%
2018/06/28	9	127.22	1	126.00	126.50	8	18,229	0.04%
2018/06/27	26	133.02	31	132.58	127.00	-5	18,059	-0.03%
2018/06/26	3	127.83	2	129.50	131.50	1	17,690	0.01%
2018/06/25	5	128.70	5	131.00	127.00	0	17,433	0.00%
2018/06/22	4	126.00	4	125.88	127.00	0	17,195	0.00%
2018/06/21	7	130.79	3	135.67	128.50	4	16,917	0.02%
2018/06/20	12	134.88	11	134.91	133.00	1	16,606	0.01%
2018/06/19	14	148.64	13	147.19	141.00	1	16,151	0.01%
2018/06/15	9	142.83	9	147.00	145.00	0	15,795	0.00%
2018/06/14	8	138.81	8	139.25	138.50	0	15,353	0.00%
2018/06/13	8	136.00	21	137.48	135.00	-13	14,976	-0.09%
2018/06/12	14	143.75	15	147.60	140.50	-1	14,599	-0.01%
2018/06/11	8	134.38	5	136.00	142.00	3	14,019	0.02%
2018/06/08	18	127.14	17	127.91	129.50	1	13,662	0.01%
2018/06/07	8	127.19	8	128.31	130.50	0	13,354	0.00%
2018/06/06	19	114.68	29	116.83	119.00	-10	12,785	-0.08%
2018/06/05	8	108.31	8	107.31	108.50	0	12,509	0.00%
2018/06/04	47	113.98	32	112.16	114.00	15	12,332	0.12%
2018/06/01	4	104.63	15	103.07	108.00	-11	12,138	-0.09%
2018/05/31	6	116.42	4	115.63	106.00	2	11,972	0.02%
2018/05/30	0	0.00	1	111.50	115.50	-1	11,704	-0.01%
2018/05/29	2	112.00	1	106.50	117.00	1	11,578	0.01%
2018/05/28	2	99.50	0	0.00	106.50	2	11,519	0.02%
2018/05/25	1	91.00	0	0.00	97.00	1	11,383	0.01%
2018/05/24	1	91.10	1	90.50	90.00	0	11,220	0.00%
2018/05/23	1	86.00	8	84.23	85.70	-7	11,094	-0.06%
2018/05/22	3	86.83	0	0.00	86.10	3	10,936	0.03%
2018/05/21	6	79.27	3	81.90	82.50	3	10,719	0.03%
2018/05/18	0	0.00	1	73.40	75.00	-1	10,616	-0.01%
2018/05/17	12	71.62	1	79.50	71.60	11	10,536	0.10%
2018/05/16	5	79.82	2	82.00	79.50	3	10,438	0.03%
2018/05/15	15	84.81	25	83.78	83.90	-10	10,353	-0.10%
2018/05/14	20	77.68	14	78.48	80.90	6	9,472	0.06%
2018/05/11	42	78.33	44	75.56	73.60	-2	9,173	-0.02%
2018/05/10	0	0.00	1.8	75.73	76.60	-1.8	8,387	-0.02%
2018/05/09	55	67.91	51	67.36	69.70	4	7,919	0.05%
2018/05/08	14	63.25	15	62.88	63.40	-1	7,421	-0.01%
2018/05/07	29	60.24	38	60.83	61.70	-9	6,876	-0.13%
2018/05/04	10	57.00	0	0.00	56.10	10	6,616	0.15%
2018/05/02	3	55.10	5	55.04	54.90	-2	6,406	-0.03%
2018/04/30	5	53.36	3	52.73	53.70	2	6,258	0.03%
2018/04/27	25	54.32	25	54.42	56.20	0	6,100	0.00%
2018/04/26	3	51.43	0	0.00	51.10	3	5,970	0.05%
2018/04/25	12	56.00	3	55.00	56.60	9	5,779	0.16%
2018/04/24	6	56.25	9	55.99	55.10	-3	5,577	-0.05%
2018/04/23	15	60.13	19	60.78	61.20	-4	5,251	-0.08%
2018/04/20	16	55.08	6	56.22	57.40	10	4,819	0.21%
2018/04/19	4	52.73	9	53.53	53.70	-5	4,289	-0.12%
2018/04/18	5	46.59	7	48.09	48.85	-2	3,961	-0.05%
2018/04/17	2	51.55	11	51.20	49.25	-9	3,771	-0.24%
2018/04/16	21	51.10	20	53.00	54.70	1	3,553	0.03%
2018/04/13	14	50.37	3	48.52	50.00	11	3,176	0.35%
2018/04/12	3	46.43	3	46.57	46.60	0	2,981	0.00%
2018/04/11	2	43.73	2	43.15	45.40	0	2,832	0.00%
2018/04/10	7	42.21	10	43.43	41.30	-3	2,777	-0.11%
2018/04/09	5	41.15	8	41.97	42.70	-3	2,717	-0.11%
2018/04/03	0	0.00	2	37.55	38.85	-2	2,627	-0.08%
2018/04/02	1	35.90	1	36.25	35.90	0	2,700	0.00%
2018/03/31	0	0.00	2	35.33	35.25	-2	2,812	-0.07%
2018/03/30	1	34.50	0	0.00	34.50	1	2,816	0.04%
2018/03/28	2	32.90	0	0.00	32.75	2	3,090	0.06%
2018/03/26	0	32.40	0	0.00	32.35	0	3,198	0.00%
2018/03/22	0	0.00	1	35.95	34.70	-1	3,176	-0.03%
2018/03/21	1	35.00	1	34.95	35.00	0	3,117	0.00%
2018/03/20	1	34.45	0	0.00	34.45	1	3,094	0.03%
2018/03/13	0	0.00	1	33.80	33.70	-1	3,034	-0.03%
2018/03/12	3	34.28	2	34.20	33.55	1	3,028	0.03%
2018/03/07	2	33.43	3	33.73	33.60	-1	2,981	-0.03%
2018/03/06	34	37.02	32	36.49	35.15	2	2,939	0.07%
2018/03/05	2	36.43	1	36.45	36.20	1	2,865	0.03%
2018/03/02	2	34.85	6	35.22	35.30	-4	2,780	-0.14%
2018/03/01	0	0.00	1	34.40	34.40	-1	2,630	-0.04%
2018/02/26	2	31.65	0	0.00	32.00	2	2,608	0.08%
2018/02/23	9	32.52	12	32.73	32.50	-3	2,674	-0.11%
2018/02/09	2	29.30	2	30.08	30.65	0	2,595	0.00%
2018/02/08	0	29.35	0	0.00	29.00	0	2,551	0.00%
2018/02/06	1	30.35	0	0.00	29.75	1	2,519	0.04%
2018/02/02	3	34.62	2	34.28	34.05	1	2,499	0.04%
2018/02/01	1	32.80	1	33.70	33.65	0	2,473	0.00%
2018/01/24	0	0.00	1	35.35	35.40	-1	2,357	-0.04%
2018/01/23	1	36.30	1	38.55	36.00	0	2,335	0.00%
2018/01/22	2	37.78	5	37.28	38.20	-3	2,289	-0.13%
2018/01/19	1	36.50	1	36.35	36.50	0	2,212	0.00%
2018/01/18	2	35.83	1	35.90	35.70	1	2,197	0.05%
2018/01/11	1	37.00	4	37.94	36.60	-3	2,092	-0.14%
2018/01/10	6	36.89	3	36.45	35.65	3	2,016	0.15%
2018/01/09	1	36.20	2	36.03	36.25	-1	1,982	-0.05%
2018/01/08	3	36.23	0	0.00	35.30	3	1,944	0.15%
2018/01/04	7	39.40	3	39.85	39.05	4	1,799	0.22%
2018/01/03	12	39.07	18	39.13	39.00	-6	1,686	-0.36%
2018/01/02	5	37.44	3	37.93	37.05	2	1,492	0.13%