大毅 (2478)-永豐金-松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
45.90
漲跌
▲0.20
漲幅
+0.44%
成交量
68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－永豐金-松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

永豐金-松山券商分點個股進出
永豐金-松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
2024/04/22	3	45.60	0	0.00	45.35	3	146	2.05%
2024/04/01	0	47.65	0	0.00	47.80	0	140	0.00%
2024/03/29	0	47.65	0	0.00	47.20	0	133	0.00%
2024/03/25	0	0.00	1	46.90	46.80	-1	128	-0.78%
2024/03/21	0	0.00	0	45.85	45.90	0	129	0.00%
2024/03/20	1	45.80	0	0.00	45.70	1	132	0.76%
2024/03/18	0	47.75	0	0.00	46.10	0	135	0.00%
2024/03/13	0	0.00	0	46.80	46.30	0	139	0.00%
2024/03/06	0	0.00	1	47.70	47.65	-1	160	-0.62%
2024/02/29	0	47.35	1	47.40	47.40	-1	194	-0.51%
2024/02/27	0	46.35	10	46.30	46.35	-10	202	-4.93%
2024/02/21	0	46.65	0	0.00	46.75	0	203	0.00%
2024/02/20	0	46.85	0	0.00	46.65	0	203	0.00%
2024/02/19	0	0.00	1	46.85	47.05	-1	203	-0.49%
2024/01/19	0	0.00	1	45.60	45.60	-1	203	-0.49%
2024/01/18	0	45.70	0	0.00	45.25	0	202	0.00%
2024/01/17	2	46.90	1	46.55	45.15	1	202	0.49%
2024/01/15	1	45.80	0	0.00	46.00	1	194	0.51%
2023/12/28	0	0.00	1	47.95	48.05	-1	188	-0.53%
2023/12/26	1	47.40	0	0.00	47.50	1	187	0.53%
2023/12/21	1	47.70	0	0.00	47.70	1	184	0.54%
2023/12/05	0	0.00	0	49.05	49.15	0	166	0.00%
2023/12/04	0	0.00	0.8	49.38	49.10	-0.8	165	-0.48%
2023/12/01	0	50.00	0	0.00	49.95	0	156	0.00%
2023/11/30	0.1	49.75	40	50.01	50.80	-39.9	146	-27.20%
2023/11/29	41.7	49.84	0	0.00	50.20	41.7	134	30.99%
2023/11/24	0	0.00	2	48.43	48.20	-2	123	-1.62%
2023/11/22	0	0.00	1	47.25	46.90	-1	110	-0.91%
2023/11/08	0	0.00	4	47.15	46.90	-4	111	-3.58%
2023/11/07	1	46.80	0	0.00	47.05	1	111	0.90%
2023/11/03	0	0.00	1	45.90	46.90	-1	110	-0.90%
2023/10/02	0.4	46.55	0	0.00	46.55	0.4	143	0.26%
2023/09/22	2	47.00	0	0.00	46.70	2	170	1.18%
2023/09/19	1	48.00	1	47.25	47.40	0	179	0.00%
2023/07/31	0	0.00	1	45.30	45.35	-1	226	-0.44%
2023/07/19	0	0.00	6	45.99	46.00	-6	218	-2.75%
2023/07/06	6	48.40	0	0.00	48.25	6	278	2.15%
2023/07/05	0	50.50	0	0.00	50.20	0	288	0.00%
2023/06/29	0	0.00	1	49.00	49.00	-1	270	-0.37%
2023/06/28	1	48.45	0	0.00	48.40	1	268	0.37%
2023/06/26	0	0.00	2	49.05	49.45	-2	272	-0.73%
2023/06/15	1	47.70	0	0.00	48.30	1	264	0.38%
2023/06/14	2	47.90	0	0.00	47.80	2	262	0.76%
2023/05/19	5	48.22	0	0.00	48.00	5	282	1.77%
2023/05/17	0	0.00	1	48.30	48.00	-1	304	-0.33%
2023/05/12	1	46.20	2	46.38	46.40	-1	302	-0.33%
2023/05/08	1	48.00	0	0.00	48.00	1	298	0.33%
2023/04/13	0	0.00	0	51.40	51.00	0	256	0.00%
2023/04/10	0	0.00	5	48.95	48.65	-5	207	-2.41%
2023/04/07	0	0.00	4	46.60	46.60	-4	193	-2.07%
2023/03/31	4	46.55	4	47.05	46.55	0	191	0.00%
2023/03/27	2	46.60	0	0.00	46.60	2	180	1.11%
2023/03/23	2	47.58	0	0.00	47.50	2	174	1.15%
2023/03/22	1	47.90	0	0.00	48.00	1	174	0.57%
2023/03/03	0	0.00	5	49.45	49.35	-5	163	-3.06%
2023/02/17	0	0.00	8	48.80	50.10	-8	143	-5.59%
2023/02/16	0	0.00	8	48.70	49.10	-8	128	-6.22%
2023/02/14	8	45.64	0	0.00	45.85	8	106	7.49%
2023/02/02	0	0.00	8	46.75	46.45	-8	118	-6.73%
2023/02/01	0	45.00	0	0.00	46.30	0	115	0.00%
2023/01/09	0	0.00	1	44.40	44.55	-1	133	-0.75%
2023/01/06	1	43.60	0	0.00	43.80	1	134	0.74%
2022/10/21	0	0.00	1	39.00	39.30	-1	161	-0.62%
2022/10/20	1	39.05	0	0.00	38.95	1	160	0.62%
2022/10/17	0	0.00	1	39.40	40.50	-1	149	-0.67%
2022/10/14	1	39.85	0	0.00	40.00	1	153	0.65%
2022/10/04	0	0.00	7	41.19	41.35	-7	165	-4.23%
2022/09/29	0	39.60	0	0.00	39.70	0	178	0.00%
2022/09/08	0	44.30	1	44.45	44.20	-1	208	-0.48%
2022/08/25	0	0.00	1	44.60	44.90	-1	195	-0.51%
2022/08/18	0	0.00	7	44.48	45.00	-7	197	-3.55%
2022/08/17	1	44.30	1	44.60	44.80	0	194	0.00%
2022/08/16	0	0.00	6.1	44.16	44.20	-6.1	191	-3.20%
2022/08/15	0	0.00	0.1	43.85	43.85	-0.1	190	-0.03%
2022/08/12	1.2	42.83	0	0.00	43.00	1.2	189	0.63%
2022/08/05	0	0.00	0	42.80	42.60	0	188	-0.02%
2022/08/04	0	0.00	0.7	41.70	41.95	-0.7	190	-0.34%
2022/08/03	1	42.25	0	0.00	42.25	1	192	0.52%
2022/08/02	4	42.45	0	0.00	42.45	4	216	1.85%
2022/08/01	0	0.00	2	42.95	43.15	-2	217	-0.92%
2022/07/22	5	44.00	0	0.00	44.05	5	220	2.26%
2022/07/13	0	40.45	0	0.00	40.65	0	210	0.00%
2022/07/08	0	0.00	1	41.20	41.70	-1	207	-0.48%
2022/07/06	2	39.38	0	0.00	39.05	2	211	0.95%
2022/07/01	0	0.00	1	40.35	40.00	-1	209	-0.48%
2022/06/30	2	44.08	1	44.90	42.70	1	201	0.50%
2022/06/29	1	49.60	2	50.20	49.60	-1	191	-0.52%
2022/06/28	1	51.80	0	0.00	51.80	1	179	0.56%
2022/06/27	0	0.00	1	52.80	52.20	-1	179	-0.56%
2022/06/23	0	52.50	0	0.00	51.80	0	177	0.00%
2022/05/31	0	0.00	2	55.90	55.60	-2	202	-0.99%
2022/05/30	0	0.00	1	55.10	56.00	-1	204	-0.49%
2022/05/27	0	0.00	1	54.90	54.60	-1	202	-0.49%
2022/05/20	2	54.40	1	54.30	54.40	1	213	0.47%
2022/05/19	0	0.00	4	53.90	54.10	-4	213	-1.87%
2022/05/12	1	53.00	0	0.00	52.20	1	220	0.45%
2022/05/10	0.1	51.50	0	0.00	55.90	0.1	220	0.04%
2022/05/09	0	0.00	0.1	59.80	53.00	-0.1	197	-0.03%
2022/05/04	1	54.20	0	0.00	54.10	1	199	0.50%
2022/04/21	0	0.00	10	57.00	57.00	-10	200	-4.98%
2022/04/19	0	53.82	0	0.00	54.10	0	198	0.00%
2022/04/13	0	54.87	3	54.20	55.00	-3	208	-1.43%
2022/04/12	0	54.70	0	0.00	53.70	0	219	0.00%
2022/04/11	0	0.00	8	57.50	56.20	-8	236	-3.39%
2022/04/07	3	58.60	0	0.00	57.80	3	249	1.20%
2022/04/06	0	59.40	0	0.00	58.80	0	247	0.00%
2022/03/31	1	60.00	0	0.00	59.80	1	250	0.40%
2022/03/29	0	59.80	0	0.00	59.50	0	253	0.00%
2022/03/21	0	60.30	0	0.00	59.90	0	258	0.00%
2022/03/18	0	60.30	0	0.00	59.20	0	260	0.00%
2022/03/15	6	59.70	0	0.00	59.20	6	261	2.29%
2022/03/09	3	59.90	0	0.00	59.80	3	266	1.13%
2022/03/08	0	0.00	4	59.68	59.60	-4	273	-1.46%
2022/03/03	1	61.00	0	0.00	61.10	1	281	0.36%
2022/02/24	4	60.35	1	60.20	60.20	3	370	0.81%
2022/02/21	3	61.40	0	0.00	61.80	3	385	0.78%
2022/02/18	1	61.20	0	0.00	61.30	1	397	0.25%
2022/02/15	3	61.10	0	0.00	60.90	3	411	0.73%
2022/02/14	1	60.80	0	0.00	60.80	1	418	0.24%
2022/02/11	2	62.20	0	0.00	62.10	2	422	0.47%
2022/02/10	0	0.00	3	62.80	62.70	-3	425	-0.70%
2022/02/08	3	62.10	1	62.10	62.20	2	428	0.47%
2022/01/26	1	60.40	0	0.00	60.30	1	445	0.22%
2022/01/24	0	61.30	0	0.00	60.80	0	453	0.00%
2022/01/18	5	63.10	0	0.00	62.40	5	463	1.08%
2022/01/14	4	61.10	0	0.00	61.40	4	467	0.86%
2022/01/13	9	62.54	0	0.00	62.10	9	472	1.90%
2022/01/10	5	64.20	0	0.00	63.90	5	473	1.06%
2022/01/07	4	64.60	0	0.00	63.80	4	478	0.84%
2022/01/06	2	65.40	0	0.00	65.50	2	473	0.42%
2022/01/04	2	66.95	2	67.30	66.90	0	467	0.00%
2022/01/03	0	0.00	2	66.75	66.20	-2	445	-0.45%
2021/12/30	5	64.90	0	0.00	65.40	5	436	1.15%
2021/12/28	0	0.00	3	65.03	64.50	-3	444	-0.67%
2021/12/23	1	64.90	0	0.00	64.70	1	458	0.22%
2021/12/08	2	65.55	0	0.00	65.10	2	494	0.40%
2021/12/02	1	66.60	0	0.00	66.30	1	496	0.20%
2021/11/26	1	66.70	0	0.00	66.60	1	487	0.21%
2021/11/24	0	0.00	0	68.30	68.60	0	467	0.00%
2021/11/23	0	0.00	7	68.71	68.40	-7	425	-1.65%
2021/11/18	1	66.90	2	67.45	66.80	-1	409	-0.24%
2021/11/17	0.3	67.20	0	0.00	67.10	0.3	406	0.06%
2021/11/12	2	64.80	0	0.00	64.60	2	420	0.48%
2021/11/11	0	0.00	3	65.50	65.00	-3	422	-0.71%
2021/11/10	0	0.00	1	64.60	64.50	-1	428	-0.23%
2021/11/08	1	63.30	0	0.00	63.10	1	435	0.23%
2021/11/03	0	0.00	5	64.16	64.40	-5	460	-1.09%
2021/11/01	1	64.40	0	0.00	64.30	1	455	0.22%
2021/10/29	2	64.40	0	0.00	63.50	2	453	0.44%
2021/10/28	0	0.00	1	64.10	63.80	-1	456	-0.22%
2021/10/27	0	63.00	1	63.00	63.30	-1	457	-0.22%
2021/10/21	0	0.00	1	62.20	64.10	-1	541	-0.18%
2021/10/19	0	0.00	1	60.50	60.80	-1	570	-0.18%
2021/10/05	1	59.80	0	0.00	59.90	1	946	0.11%
2021/10/04	1	59.80	0	0.00	60.00	1	978	0.10%
2021/09/30	1	63.00	1	62.30	62.30	0	1,023	0.00%
2021/09/28	1	62.80	0	0.00	62.90	1	1,079	0.09%
2021/09/24	0	0.00	1	64.10	64.10	-1	1,170	-0.09%
2021/09/17	0	0.00	2	64.00	65.30	-2	1,379	-0.14%
2021/09/10	1	63.30	0	0.00	63.50	1	1,413	0.07%
2021/09/07	1	63.40	0	0.00	64.10	1	1,523	0.07%
2021/09/06	0	0.00	2	64.95	63.60	-2	1,566	-0.13%
2021/09/03	3	65.50	1	65.30	65.10	2	1,566	0.13%
2021/09/01	0	0.00	3.5	65.45	65.60	-3.5	1,573	-0.22%
2021/08/31	4	64.30	1	64.20	64.60	3	1,575	0.19%
2021/08/27	0	0.00	1	64.60	64.20	-1	1,585	-0.06%
2021/08/26	2	63.65	0	0.00	63.50	2	1,588	0.13%
2021/08/24	0	0.00	1	62.70	62.90	-1	1,607	-0.06%
2021/08/20	1	61.60	1	60.50	60.80	0	1,670	0.00%
2021/08/17	0	64.00	0	0.00	62.70	0	1,697	0.00%
2021/08/16	0	0.00	0	68.00	63.30	0	1,706	0.00%
2021/08/13	3	65.73	0	0.00	65.20	3	1,714	0.18%
2021/08/12	0.1	66.70	0	0.00	67.00	0.1	1,716	0.00%
2021/08/09	5	69.02	0	0.00	68.00	5	1,774	0.28%
2021/08/05	0	0.00	2	69.40	69.10	-2	1,818	-0.11%
2021/07/29	1	69.30	1	69.50	69.60	0	1,929	0.00%
2021/07/28	1	71.20	0	0.00	71.20	1	1,935	0.05%
2021/07/27	8	76.04	2	76.20	73.60	6	1,927	0.31%
2021/07/26	8	74.99	7	75.26	74.90	1	1,909	0.05%
2021/07/23	2	73.60	2	74.05	73.50	0	1,896	0.00%
2021/07/22	1	73.60	5	74.60	73.70	-4	1,903	-0.21%
2021/07/21	0	73.10	4	72.70	72.40	-4	1,867	-0.21%
2021/07/20	3	72.50	0	0.00	72.20	3	1,862	0.16%
2021/07/19	1	73.40	1	73.40	73.40	0	1,858	0.00%
2021/07/16	5	74.64	1	74.50	74.30	4	1,865	0.21%
2021/07/15	17	77.24	21	77.19	75.40	-4	1,857	-0.22%
2021/07/14	1	73.40	0	0.00	74.10	1	1,715	0.06%
2021/07/13	1	74.70	2	73.75	72.70	-1	1,696	-0.06%
2021/07/12	1	73.60	3	73.30	73.10	-2	1,666	-0.12%
2021/07/09	3	72.23	5	72.82	72.40	-2	1,627	-0.12%
2021/07/08	2	71.55	0	0.00	71.60	2	1,621	0.12%
2021/07/07	0	0.00	3	72.37	71.90	-3	1,627	-0.18%
2021/07/06	1	72.10	1	72.80	72.10	0	1,603	0.00%
2021/07/05	0	0.00	2	71.25	71.00	-2	1,586	-0.13%
2021/07/01	2	71.30	5	71.90	70.80	-3	1,604	-0.19%
2021/06/30	15	73.93	3	71.47	74.90	12	1,543	0.78%
2021/06/29	3	71.30	12	72.44	70.50	-9	1,454	-0.62%
2021/06/25	2	69.20	0	0.00	68.20	2	1,358	0.15%
2021/06/24	3	68.37	0	0.00	68.50	3	1,354	0.22%
2021/06/23	3	68.40	0.6	68.40	68.40	2.4	1,362	0.17%
2021/06/22	1	67.50	0	0.00	67.50	1	1,359	0.07%
2021/06/18	4	69.75	0	0.00	69.50	4	1,350	0.30%
2021/06/17	4	71.73	4	70.90	71.10	0	1,331	0.00%
2021/06/16	0	0.00	1	71.00	70.30	-1	1,277	-0.08%
2021/06/15	3	71.07	7	70.89	71.00	-4	1,296	-0.31%
2021/06/11	0	0.00	1	68.20	68.00	-1	1,263	-0.08%
2021/06/10	3	68.70	2	68.50	68.60	1	1,288	0.08%
2021/06/08	3	68.10	0	0.00	68.00	3	1,305	0.23%
2021/06/07	3	67.10	0	0.00	67.20	3	1,351	0.22%
2021/06/02	2	69.40	0	0.00	69.00	2	1,405	0.14%
2021/06/01	1	70.40	0	0.00	70.30	1	1,403	0.07%
2021/05/31	4	72.23	2	71.00	70.40	2	1,409	0.14%
2021/05/28	1	69.20	3	68.87	69.00	-2	1,384	-0.14%
2021/05/25	3	67.40	1	67.40	67.90	2	1,428	0.14%
2021/05/24	1	64.50	1	65.00	65.00	0	1,427	0.00%
2021/05/20	1	64.80	0	0.00	63.50	1	1,612	0.06%
2021/05/17	2	60.55	0	0.00	59.20	2	1,708	0.12%
2021/05/14	1	69.50	0	0.00	65.70	1	1,683	0.06%
2021/05/13	2	64.70	2	64.00	64.70	0	1,670	0.00%
2021/05/12	0	0.00	2	68.55	63.80	-2	1,655	-0.12%
2021/05/11	1	71.10	1	69.20	69.30	0	1,621	0.00%
2021/05/07	6	74.60	7	74.41	74.60	-1	1,630	-0.06%
2021/05/04	2	70.45	0	0.00	70.60	2	1,644	0.12%
2021/05/03	2	74.80	0	0.00	74.00	2	1,712	0.12%
2021/04/28	0.2	78.00	2	78.15	78.30	-1.8	1,766	-0.10%
2021/04/27	3	77.13	0	0.00	77.00	3	1,831	0.16%
2021/04/22	4	76.55	0	0.00	75.90	4	2,059	0.19%
2021/04/21	1	77.70	0	0.00	77.70	1	2,205	0.05%
2021/04/20	0	0.00	1	78.20	78.90	-1	2,313	-0.04%
2021/04/19	0.3	78.00	1	78.30	78.00	-0.7	2,368	-0.03%
2021/04/16	1	77.70	0	0.00	77.60	1	2,463	0.04%
2021/04/14	1	76.70	2	77.50	77.20	-1	2,704	-0.04%
2021/04/13	3	79.63	0	0.00	78.90	3	2,862	0.10%
2021/04/12	2	80.90	0	0.00	80.50	2	3,222	0.06%
2021/04/08	4	82.10	156	81.88	81.80	-152	3,406	-4.46%	大賣/鉅額交易
2021/04/06	3	80.83	0	0.00	80.70	3	4,202	0.07%
2021/03/30	0	0.00	1	81.20	80.60	-1	4,721	-0.02%
2021/03/29	1	80.10	0	0.00	80.30	1	4,731	0.02%
2021/03/25	1	80.10	0	0.00	79.80	1	4,788	0.02%
2021/03/23	0	80.90	0	0.00	80.10	0	4,845	0.00%
2021/03/22	1	81.30	1	81.10	81.00	0	4,879	0.00%
2021/03/17	1	81.90	0	0.00	81.90	1	5,036	0.02%
2021/03/16	0.2	83.00	0	0.00	83.00	0.2	5,157	0.00%
2021/03/15	0	82.10	0	0.00	82.70	0	5,350	0.00%
2021/03/12	1	82.10	0	0.00	82.00	1	5,361	0.02%
2021/03/11	0.2	82.30	1	83.70	82.50	-0.8	5,391	-0.01%
2021/03/10	0	79.80	0	0.00	79.80	0	5,365	0.00%
2021/03/09	1	79.30	1	80.50	80.40	0	5,410	0.00%
2021/03/08	1	80.80	0	0.00	80.50	1	5,431	0.02%
2021/03/05	0	82.60	0	0.00	82.60	0	5,509	0.00%
2021/03/04	1	84.30	0	0.00	83.80	1	5,562	0.02%
2021/03/03	1	84.30	361	84.70	85.80	-360	5,596	-6.43%	大賣/鉅額交易
2021/03/02	0	0.00	1	86.40	84.50	-1	5,622	-0.02%
2021/02/26	1	84.70	0	0.00	85.00	1	5,899	0.02%
2021/02/24	1	86.70	5	86.10	85.90	-4	6,128	-0.07%
2021/02/23	0	0.00	1	87.60	87.80	-1	6,256	-0.02%
2021/02/22	3	87.27	6	87.20	86.40	-3	6,191	-0.05%
2021/02/18	6	84.08	1.8	84.06	84.40	4.3	6,101	0.07%
2021/02/17	0	0.00	1	84.10	83.80	-1	6,089	-0.02%
2021/02/01	1	75.70	1	76.90	77.50	0	6,280	0.00%
2021/01/28	0	0.00	6	80.80	80.70	-6	6,289	-0.10%
2021/01/27	3	82.20	0	0.00	82.50	3	6,380	0.05%
2021/01/26	5	83.20	0	0.00	81.70	5	6,578	0.08%
2021/01/25	2	84.25	2	84.30	84.00	0	6,552	0.00%
2021/01/21	0	0.00	80	79.54	81.50	-80	6,478	-1.23%
2021/01/20	0	0.00	5	84.22	81.70	-5	6,446	-0.08%
2021/01/19	55	86.33	2	86.20	86.10	53	6,371	0.83%
2021/01/18	6	86.30	2	86.25	86.20	4	6,341	0.06%
2021/01/15	197	89.00	12	87.95	87.10	185	6,311	2.93%	大買/鉅額交易
2021/01/14	30	88.84	4.4	89.05	90.00	25.6	6,167	0.42%
2021/01/13	89	87.16	5	87.14	87.00	84	6,012	1.40%
2021/01/12	9	85.03	29	84.63	85.00	-20	5,923	-0.34%
2021/01/11	3	87.83	2.1	87.29	87.00	0.9	5,910	0.02%
2021/01/08	4	87.65	5.4	88.04	88.20	-1.4	5,906	-0.02%
2021/01/07	1	86.00	13	86.36	86.20	-12	5,750	-0.21%
2021/01/06	19	86.22	19	86.33	85.20	0	5,673	0.00%
2021/01/05	68.1	88.74	46	89.10	89.40	22.1	5,501	0.40%
2021/01/04	0	0.00	1	84.40	84.00	-1	5,132	-0.02%
2020/12/31	2	86.65	3	87.17	86.00	-1	5,046	-0.02%
2020/12/30	160	88.17	205	88.98	88.10	-45	4,932	-0.91%	大買/大賣/
2020/12/29	59	86.97	16	88.40	90.20	43	4,520	0.95%
2020/12/28	2	81.85	8	81.03	82.00	-6	4,111	-0.15%
2020/12/25	6	81.18	0	0.00	81.00	6	4,073	0.15%
2020/12/24	14	79.75	25	80.88	80.90	-11	4,008	-0.27%
2020/12/23	3	76.50	1	76.40	76.20	2	3,681	0.05%
2020/12/22	24	75.37	1	76.70	75.00	23	3,685	0.62%
2020/12/21	40	75.16	5	73.80	75.00	35	3,674	0.95%
2020/12/18	182	76.63	0	0.00	76.20	182	3,650	4.99%	大買/鉅額交易
2020/12/16	0	0.00	3	77.43	77.70	-3	3,603	-0.08%
2020/12/15	2	76.40	11	76.39	76.00	-9	3,575	-0.25%
2020/12/14	3	78.00	1	78.40	78.00	2	3,537	0.06%
2020/12/11	9	78.93	3	76.37	76.40	6	3,480	0.17%
2020/12/10	5	78.00	5	77.70	77.70	0	3,431	0.00%
2020/12/09	2	78.25	13	78.85	79.30	-11	3,345	-0.33%
2020/12/08	3	76.50	0	0.00	76.20	3	3,147	0.10%
2020/12/07	5	76.30	0	0.00	75.50	5	3,138	0.16%
2020/12/04	0	0.00	2	76.80	76.40	-2	3,107	-0.06%
2020/12/03	23	78.11	25	76.55	76.30	-2	3,111	-0.06%
2020/12/02	7	76.74	2	76.95	76.10	5	3,062	0.16%
2020/12/01	21	77.69	20	77.63	77.60	1	3,039	0.03%
2020/11/30	15	76.50	16	77.19	76.50	-1	2,949	-0.03%
2020/11/27	3	77.60	1	77.20	77.20	2	2,897	0.07%
2020/11/26	10	77.57	3	77.10	77.10	7	2,860	0.24%
2020/11/25	19	77.59	29	78.66	77.50	-10	2,816	-0.35%
2020/11/24	11	76.11	9	76.30	76.50	2	2,548	0.08%
2020/11/20	1	73.00	9	72.33	72.80	-8	2,343	-0.34%
2020/11/19	0	0.00	5	71.36	71.20	-5	2,203	-0.23%
2020/11/18	5	70.50	0	0.00	70.20	5	2,194	0.23%
2020/11/17	1	69.50	0	0.00	69.30	1	2,200	0.05%
2020/11/16	2	69.85	1	69.90	69.90	1	2,271	0.04%
2020/11/13	2	70.25	5	70.00	70.00	-3	2,300	-0.13%
2020/11/12	10	70.98	20	71.05	70.60	-10	2,294	-0.44%
2020/11/11	0	0.00	3	72.47	72.50	-3	2,244	-0.13%
2020/11/10	1	71.00	6	72.32	71.00	-5	2,192	-0.23%
2020/11/09	1	70.70	1	71.80	70.60	0	2,161	0.00%
2020/11/06	1	70.60	0	0.00	70.50	1	2,155	0.05%
2020/11/05	0	0.00	85	70.65	71.00	-85	2,161	-3.93%
2020/11/04	15	71.63	0	0.00	71.00	15	2,163	0.69%
2020/11/03	81	71.36	1	72.00	71.60	80	2,127	3.76%
2020/10/30	0	0.00	1	68.10	67.50	-1	2,045	-0.05%
2020/10/29	1	66.60	0	0.00	67.40	1	2,044	0.05%
2020/10/28	1	68.30	0	0.00	68.20	1	2,072	0.05%
2020/10/27	1	69.70	1	69.50	69.50	0	2,105	0.00%
2020/10/26	0.2	70.00	0	0.00	70.10	0.2	2,131	0.01%
2020/10/20	0	0.00	5	71.50	70.40	-5	2,412	-0.21%
2020/10/16	0	0.00	5	70.76	68.50	-5	2,551	-0.20%
2020/10/14	0	0.00	2	69.00	68.70	-2	2,562	-0.08%
2020/10/13	0	0.00	6	68.72	68.40	-6	2,615	-0.23%
2020/10/12	1	67.50	0	0.00	67.50	1	2,640	0.04%
2020/10/07	0	0.00	1	68.90	68.20	-1	2,751	-0.04%
2020/10/06	1	68.30	0	0.00	68.20	1	2,833	0.04%
2020/10/05	0	0.00	1	67.40	67.90	-1	3,057	-0.03%
2020/09/30	11	66.46	11	67.00	67.00	0	3,089	0.00%
2020/09/29	1	66.70	1	67.90	66.30	0	3,128	0.00%
2020/09/24	1	66.60	0	0.00	65.30	1	3,328	0.03%
2020/09/23	2	67.40	2	68.00	67.40	0	3,346	0.00%
2020/09/22	1	68.20	0	0.00	68.20	1	3,390	0.03%
2020/09/21	2	69.60	1	70.30	69.30	1	3,507	0.03%
2020/09/18	5	70.80	4	70.60	70.50	1	3,540	0.03%
2020/09/17	0	0.00	14	71.27	70.60	-14	3,591	-0.39%
2020/09/15	2	70.50	2	70.70	70.50	0	3,696	0.00%
2020/09/14	0	0.00	6	71.47	72.00	-6	3,782	-0.16%
2020/09/11	1	68.30	2	69.10	68.40	-1	3,782	-0.03%
2020/09/10	1	68.10	0	0.00	67.90	1	3,822	0.03%
2020/09/09	1	68.00	1	68.20	68.40	0	3,888	0.00%
2020/09/08	5	70.12	1	70.00	69.00	4	3,944	0.10%
2020/09/03	0	0.00	2	69.90	69.70	-2	4,187	-0.05%
2020/09/02	5	69.70	0	0.00	69.50	5	4,307	0.12%
2020/09/01	1	69.80	1	69.70	70.00	0	4,426	0.00%
2020/08/28	5	69.10	5	70.40	70.10	0	4,942	0.00%
2020/08/27	0	0.00	1	70.10	70.20	-1	5,114	-0.02%
2020/08/26	1	68.00	1	68.50	68.50	0	5,451	0.00%
2020/08/24	1	66.60	1	66.10	66.90	0	6,090	0.00%
2020/08/21	6	67.38	0	0.00	67.30	6	6,135	0.10%
2020/08/20	0	0.00	52	66.44	66.00	-52	6,227	-0.84%
2020/08/19	10	73.14	10	72.35	72.00	0	6,223	0.00%
2020/08/18	0	0.00	1	75.90	75.20	-1	6,286	-0.02%
2020/08/17	33	76.01	17	75.89	75.60	16	6,388	0.25%
2020/08/14	2	73.80	1	74.80	75.00	1	6,440	0.02%
2020/08/13	4	75.23	1	75.50	74.40	3	6,579	0.05%
2020/08/12	32	73.94	1	73.80	74.20	31	6,652	0.47%
2020/08/11	8	74.05	3	74.67	73.30	5	6,804	0.07%
2020/08/10	6	74.40	56	74.76	74.00	-50	7,125	-0.70%
2020/08/07	10.2	76.13	1	76.50	75.80	9.2	7,711	0.12%
2020/08/06	2	77.10	2	75.50	75.90	0	7,778	0.00%
2020/08/05	5	75.90	2	75.90	76.70	3	7,871	0.04%
2020/08/04	2	73.60	1	73.70	73.60	1	7,894	0.01%
2020/08/03	20	74.35	1	75.00	73.90	19	7,996	0.24%
2020/07/31	6	72.27	2	73.45	73.00	4	8,047	0.05%
2020/07/30	1	71.60	2	71.20	72.00	-1	8,143	-0.01%
2020/07/29	5	70.80	5	70.50	71.20	0	8,500	0.00%
2020/07/28	12	74.14	35	77.14	72.60	-23	8,570	-0.27%
2020/07/27	4	77.75	1	78.70	78.00	3	9,219	0.03%
2020/07/24	7	78.73	4.8	79.65	77.50	2.3	9,298	0.02%
2020/07/23	7	79.84	93	79.99	79.10	-86	9,437	-0.91%
2020/07/22	91	80.28	11	79.88	81.00	80	9,601	0.83%
2020/07/21	6	77.88	7	78.36	78.00	-1	9,597	-0.01%
2020/07/20	20	75.78	2	76.10	77.00	18	9,780	0.18%
2020/07/17	9	75.57	20	75.16	74.50	-11	9,995	-0.11%
2020/07/16	0	0.00	0.8	76.10	76.40	-0.8	10,123	-0.01%
2020/07/15	5	77.76	5	76.50	76.30	0	10,365	0.00%
2020/07/14	16	78.29	18	79.06	77.90	-2	10,695	-0.02%
2020/07/13	5	77.98	12	78.01	78.30	-7	10,999	-0.06%
2020/07/10	12	81.30	9	81.04	78.90	3	11,486	0.03%
2020/07/09	2	79.95	4	80.40	79.50	-2	11,559	-0.02%
2020/07/08	34	79.93	23	79.33	79.30	11	11,739	0.09%
2020/07/07	19	79.63	3	79.00	79.10	16	12,027	0.13%
2020/07/06	6	78.92	9	79.29	79.70	-3	12,168	-0.02%
2020/07/03	20	77.03	10	76.61	76.50	10	12,268	0.08%
2020/07/02	14	76.24	5	76.00	76.30	9	12,340	0.07%
2020/07/01	25	76.41	23	76.70	76.30	2	12,348	0.02%
2020/06/30	1	75.30	1	77.40	76.20	0	12,353	0.00%
2020/06/29	0	0.00	5	77.30	77.90	-5	12,294	-0.04%
2020/06/24	4	80.45	4	79.48	79.00	0	12,309	0.00%
2020/06/23	6	79.90	8	79.41	79.90	-2	12,360	-0.02%
2020/06/22	0	0.00	4	78.85	78.60	-4	12,349	-0.03%
2020/06/19	4	81.23	2	80.30	79.00	2	12,419	0.02%
2020/06/18	0	0.00	3	79.23	79.50	-3	12,402	-0.02%
2020/06/17	2	79.90	3	79.97	79.00	-1	12,432	-0.01%
2020/06/16	8	79.19	1	79.80	79.50	7	12,560	0.06%
2020/06/15	4	78.65	8	78.50	77.80	-4	12,619	-0.03%
2020/06/11	30	78.30	26	80.70	78.20	4	12,825	0.03%
2020/06/10	44	81.51	35	81.59	81.40	9	12,933	0.07%
2020/06/09	9	82.46	1	82.20	81.30	8	13,022	0.06%
2020/06/08	67	81.44	52	82.43	81.10	15	13,070	0.11%
2020/06/05	25	83.38	4	83.45	83.20	21	13,096	0.16%
2020/06/04	101	84.37	125	84.54	84.30	-24	13,147	-0.18%	大買/大賣/
2020/06/03	3	82.27	15	83.07	82.20	-12	12,919	-0.09%
2020/06/02	35	83.50	144	82.09	81.00	-109	12,796	-0.85%	大賣/鉅額交易
2020/06/01	168	83.37	55	84.26	85.80	113	12,510	0.90%	大買/鉅額交易
2020/05/29	0	0.00	4	78.15	78.10	-4	12,048	-0.03%
2020/05/28	1	77.10	0	0.00	77.40	1	12,165	0.01%
2020/05/27	5	77.70	5	78.04	77.40	0	12,369	0.00%
2020/05/26	0	0.00	1	77.90	76.00	-1	12,467	-0.01%
2020/05/25	24	76.91	19	74.58	77.20	5	12,610	0.04%
2020/05/22	13	76.13	15	77.51	75.90	-2	12,895	-0.02%
2020/05/21	19	78.38	17	78.54	78.30	2	12,940	0.02%
2020/05/20	24	78.64	30	79.32	78.10	-6	13,072	-0.05%
2020/05/19	20	79.14	7	78.57	77.90	13	13,057	0.10%
2020/05/18	3.5	79.06	7	79.54	77.60	-3.5	13,131	-0.03%
2020/05/15	3	81.10	30	81.31	81.40	-27	13,298	-0.20%
2020/05/14	64	79.90	22	80.39	79.30	42	13,215	0.32%
2020/05/13	2	75.40	6	75.08	76.70	-4	13,008	-0.03%
2020/05/12	2	77.55	15	77.33	77.30	-13	13,038	-0.10%
2020/05/11	2	78.20	0	0.00	76.50	2	13,107	0.02%
2020/05/08	6	78.65	5	78.90	78.90	1	13,401	0.01%
2020/05/07	6	80.00	7	80.33	80.00	-1	13,601	-0.01%
2020/05/06	7	79.74	9	79.47	79.50	-2	13,764	-0.01%
2020/05/05	21.3	81.68	17.8	81.86	80.10	3.5	14,011	0.02%
2020/05/04	3	78.57	5	78.74	79.10	-2	14,227	-0.01%
2020/04/30	77	83.07	71	82.36	80.50	6	14,456	0.04%
2020/04/29	3	77.17	14	78.18	79.00	-11	13,885	-0.08%
2020/04/28	10	78.03	3	78.17	77.70	7	13,932	0.05%
2020/04/27	6	78.30	13	78.76	78.20	-7	13,895	-0.05%
2020/04/24	12	78.11	11	77.62	77.40	1	13,810	0.01%
2020/04/23	13	78.20	107	77.99	77.30	-94	13,978	-0.67%	大賣/
2020/04/22	18	78.08	9	78.23	78.90	9	14,162	0.06%
2020/04/21	183	76.08	179	77.89	76.00	4	14,053	0.03%	大買/大賣/
2020/04/20	115	78.77	10.5	78.96	78.40	104.5	14,224	0.73%	大買/鉅額交易
2020/04/17	238	77.35	277	79.18	77.30	-39	14,094	-0.28%	大買/大賣/
2020/04/16	6	76.97	14	77.79	78.50	-8	13,972	-0.06%
2020/04/15	216	75.78	213	74.89	75.70	3	13,892	0.02%	大買/大賣/
2020/04/14	57	71.50	24	71.69	73.50	33	13,670	0.24%
2020/04/13	13	69.58	25	69.54	69.00	-12	13,684	-0.09%
2020/04/10	13.2	69.59	16	71.27	71.10	-2.8	14,070	-0.02%
2020/04/09	6	69.03	8	67.89	66.30	-2	14,084	-0.01%
2020/04/08	11	62.28	9	63.19	65.60	2	13,887	0.01%
2020/04/07	3	58.97	2	57.60	59.70	1	13,792	0.01%
2020/04/06	0	0.00	11	53.55	54.30	-11	13,970	-0.08%
2020/04/01	20.3	52.99	0	0.00	52.50	20.3	13,987	0.15%
2020/03/31	53	53.54	53	52.20	51.60	0	14,059	0.00%
2020/03/27	2	56.15	0	0.00	52.60	2	14,310	0.01%
2020/03/26	0.3	54.20	0	0.00	54.20	0.3	14,259	0.00%
2020/03/25	1.3	52.91	2	53.50	53.60	-0.7	14,437	0.00%
2020/03/24	1	49.80	1	50.70	50.90	0	14,340	0.00%
2020/03/23	1	47.30	8	47.01	47.00	-7	14,269	-0.05%
2020/03/20	22	49.90	4	50.24	50.20	18	14,213	0.13%
2020/03/19	0	0.00	253	46.36	46.35	-253	14,042	-1.80%	大賣/鉅額交易
2020/03/18	1	55.60	1	54.20	51.50	0	13,945	0.00%
2020/03/17	119	51.38	123	54.21	54.20	-4	13,825	-0.03%	大買/大賣/
2020/03/13	142	56.98	16	57.32	58.40	126	13,525	0.93%	大買/鉅額交易
2020/03/12	7	65.46	8	64.34	63.00	-1	13,417	-0.01%
2020/03/11	160	68.91	163	70.81	68.80	-3	13,442	-0.02%	大買/大賣/
2020/03/10	114	67.65	115	71.21	71.30	-1	13,725	-0.01%	大買/大賣/
2020/03/09	43	69.00	2	71.10	68.50	41	13,792	0.30%
2020/03/06	5	74.68	1	74.30	74.30	4	13,699	0.03%
2020/03/05	1.2	76.25	10	75.42	75.80	-8.8	13,640	-0.06%
2020/03/04	5	74.98	1	75.30	75.00	4	13,544	0.03%
2020/03/03	175	76.53	178	78.54	76.50	-3	13,423	-0.02%	大買/大賣/
2020/03/02	216	73.22	126	76.52	76.60	90	13,252	0.68%	大買/大賣/
2020/02/27	23	72.40	124.5	72.44	72.40	-101.5	12,995	-0.78%	大賣/鉅額交易
2020/02/26	68	78.76	83	76.83	76.80	-15	12,770	-0.12%
2020/02/25	68	79.74	59	80.85	79.50	9	12,541	0.07%
2020/02/24	3	78.77	8	79.74	80.70	-5	12,141	-0.04%
2020/02/21	140	79.26	41	78.95	78.40	99	11,982	0.83%	大買/
2020/02/20	45	78.21	41	79.20	78.00	4	11,771	0.03%
2020/02/19	10.2	77.43	82	77.46	78.90	-71.8	11,627	-0.62%
2020/02/18	12	79.50	20	78.94	77.70	-8	11,434	-0.07%
2020/02/17	115	77.68	106	78.03	77.60	9	11,102	0.08%	大買/大賣/
2020/02/14	85	77.16	22	76.92	77.90	63	10,866	0.58%
2020/02/13	73	73.80	77	75.88	73.80	-4	10,476	-0.04%
2020/02/12	120	75.40	219	75.21	75.40	-99	10,345	-0.96%	大買/大賣/
2020/02/11	66	75.55	63	77.65	75.40	3	10,135	0.03%
2020/02/10	46	75.47	45	73.80	75.50	1	9,728	0.01%
2020/02/07	108	75.18	149	74.61	74.30	-41	9,426	-0.43%	大買/大賣/
2020/02/06	156	75.78	158	76.17	76.20	-2	9,181	-0.02%	大買/大賣/
2020/02/05	83	74.85	45	73.37	72.40	38	8,795	0.43%
2020/02/04	247	70.67	136.8	67.53	71.20	110.3	8,214	1.34%	大買/大賣/鉅額交易
2020/02/03	4.3	61.93	128	59.19	64.80	-123.7	7,846	-1.58%	大賣/鉅額交易
2020/01/31	10	63.98	2	63.55	63.30	8	7,660	0.10%
2020/01/30	1	64.50	53	63.99	61.70	-52	7,472	-0.70%
2020/01/20	2	69.40	4	68.63	68.50	-2	7,303	-0.03%
2020/01/17	8	68.70	19	68.95	68.40	-11	7,163	-0.15%
2020/01/16	135.3	67.44	74	65.96	67.40	61.3	6,857	0.89%	大買/
2020/01/15	49.3	64.12	51	63.52	63.50	-1.7	6,441	-0.03%
2020/01/14	192	64.22	85	63.15	64.90	107	6,289	1.70%	大買/鉅額交易
2020/01/13	88	60.51	87	60.67	60.50	1	5,946	0.02%
2020/01/10	123	61.11	118	62.91	61.00	5	5,829	0.09%	大買/大賣/
2020/01/09	239	62.88	240.5	61.01	62.90	-1.5	5,595	-0.03%	大買/大賣/
2020/01/08	2	59.35	6	57.22	59.90	-4	5,344	-0.07%
2020/01/07	9.3	58.94	234	60.60	57.80	-224.7	5,034	-4.46%	大賣/鉅額交易
2020/01/06	24.3	61.42	19	62.04	64.00	5.3	4,747	0.11%
2020/01/03	4.3	57.92	9	58.31	58.80	-4.7	4,167	-0.11%
2020/01/02	49	53.49	52	53.47	53.50	-3	3,924	-0.08%
2019/12/31	87	53.06	79.3	53.34	53.00	7.8	3,923	0.20%
2019/12/30	53.3	52.93	34.8	51.70	54.00	18.6	3,815	0.49%
2019/12/27	21	50.29	21	50.00	50.30	0	3,539	0.00%
2019/12/26	3	50.48	10	50.42	49.35	-7	3,494	-0.20%
2019/12/25	3	50.25	2	50.28	50.40	1	3,392	0.03%
2019/12/24	14	49.91	9	49.97	49.70	5	3,290	0.15%
2019/12/23	2	47.78	2	47.75	48.10	0	3,090	0.00%
2019/12/20	7	49.39	20	49.26	48.55	-13	3,215	-0.40%
2019/12/19	3	46.70	0	0.00	46.00	3	2,992	0.10%
2019/12/18	1	45.80	0	0.00	45.85	1	3,002	0.03%
2019/12/11	0	0.00	1	48.45	48.40	-1	3,198	-0.03%
2019/12/10	77	48.01	67	48.19	48.00	10	3,201	0.31%
2019/12/09	182	48.90	184	48.59	48.90	-2	3,301	-0.06%	大買/大賣/
2019/12/06	28	48.44	30	49.20	48.75	-2	3,717	-0.05%
2019/12/05	194	50.24	371	48.91	47.80	-177	3,849	-4.60%	大買/大賣/鉅額交易
2019/12/04	186	47.51	7	48.53	49.60	179	3,425	5.23%	大買/鉅額交易
2019/12/03	4	42.48	13.5	43.82	45.10	-9.5	3,155	-0.30%
2019/12/02	4	41.00	0	0.00	41.00	4	3,108	0.13%
2019/11/28	1	43.10	1	42.70	42.40	0	3,121	0.00%
2019/11/26	0	0.00	2	42.25	41.55	-2	3,128	-0.06%
2019/11/25	2	41.05	0	0.00	41.05	2	3,126	0.06%
2019/11/21	1	41.30	1	41.25	41.15	0	3,171	0.00%
2019/11/19	3	41.63	3	41.35	41.15	0	3,207	0.00%
2019/11/18	3	40.60	3	40.85	41.45	0	3,216	0.00%
2019/11/14	0	0.00	1	40.65	40.50	-1	3,279	-0.03%
2019/11/13	3	40.75	5	40.81	40.30	-2	3,323	-0.06%
2019/11/12	3	39.25	0	0.00	39.50	3	3,352	0.09%
2019/11/01	1	39.85	2	39.73	39.70	-1	3,576	-0.03%
2019/10/31	0	0.00	9	41.51	40.50	-9	3,583	-0.25%
2019/10/30	4	41.94	0	0.00	41.75	4	3,593	0.11%
2019/10/28	0	0.00	1	42.75	42.70	-1	3,632	-0.03%
2019/10/23	0.3	43.20	0	0.00	43.20	0.3	3,684	0.01%
2019/10/22	0	0.00	10	43.94	44.00	-10	3,686	-0.27%
2019/10/21	1	44.65	6	44.99	44.15	-5	3,682	-0.14%
2019/10/17	1	43.15	1	42.30	43.10	0	3,630	0.00%
2019/10/16	10	42.88	0	0.00	42.75	10	3,601	0.28%
2019/10/15	0.3	45.05	0	0.00	45.05	0.3	3,560	0.01%
2019/10/14	1.3	46.20	1.6	45.12	45.00	-0.4	3,521	-0.01%
2019/10/09	40.5	47.02	40	46.70	46.70	0.5	3,502	0.01%
2019/10/08	16.5	49.91	6	49.05	46.90	10.5	3,512	0.30%
2019/10/07	2.3	48.08	12.5	48.65	48.80	-10.3	3,397	-0.30%
2019/09/25	2	35.45	0	0.00	35.80	2	3,339	0.06%
2019/09/24	0	0.00	18	36.95	36.20	-18	3,331	-0.54%
2019/09/23	2	37.20	0	0.00	37.15	2	3,304	0.06%
2019/09/20	0	0.00	1	37.50	37.80	-1	3,291	-0.03%
2019/09/19	0	0.00	2	38.40	37.85	-2	3,275	-0.06%
2019/09/18	12	38.52	13	38.45	38.25	-1	3,253	-0.03%
2019/09/17	18	39.88	9	39.89	38.90	9	3,216	0.28%
2019/09/16	0	0.00	1	37.90	38.10	-1	3,047	-0.03%
2019/09/09	1	37.85	1	38.00	37.75	0	3,030	0.00%
2019/09/05	5	38.52	3	38.43	38.15	2	2,919	0.07%
2019/09/04	1	37.25	2	37.45	37.85	-1	2,752	-0.04%
2019/09/03	4	37.51	1	37.10	37.45	3	2,680	0.11%
2019/09/02	8	37.31	12	38.08	38.55	-4	2,557	-0.16%
2019/08/30	5	35.59	10	36.15	36.15	-5	2,079	-0.24%
2019/08/29	2	32.80	2	32.70	32.90	0	1,746	0.00%
2019/08/28	1	33.30	1	33.25	33.10	0	1,739	0.00%
2019/08/27	0	0.00	2	32.95	32.60	-2	1,718	-0.12%
2019/08/26	1	32.55	2	32.60	32.60	-1	1,718	-0.06%
2019/08/23	3	33.98	58.9	33.94	33.95	-55.9	1,694	-3.30%
2019/08/22	0	0.00	71	33.68	33.65	-71	1,685	-4.21%
2019/08/21	34	33.46	1	33.75	33.50	33	1,667	1.98%
2019/08/19	96	33.25	1	33.25	33.35	95	1,624	5.85%
2019/08/15	2	32.15	2	32.00	32.00	0	1,596	0.00%
2019/08/12	2	33.05	2	33.40	33.15	0	1,571	0.00%
2019/08/08	0	0.00	1	33.00	33.05	-1	1,547	-0.06%
2019/08/07	1	32.80	0	0.00	32.20	1	1,527	0.07%
2019/08/06	5	33.10	5	32.97	33.40	0	1,501	0.00%
2019/08/05	2	36.15	2	36.63	34.40	0	1,472	0.00%
2019/08/02	6	37.63	2	37.75	37.00	4	1,408	0.28%
2019/08/01	3	39.87	4	39.60	39.50	-1	1,373	-0.07%
2019/07/31	1	39.90	1	40.10	40.20	0	1,367	0.00%
2019/07/30	4	41.54	13	41.17	40.85	-9	1,333	-0.67%
2019/07/29	11	40.50	1	40.50	40.50	10	1,249	0.80%
2019/07/25	1	40.90	1	41.15	40.50	0	1,240	0.00%
2019/07/24	0	0.00	2	41.05	40.95	-2	1,230	-0.16%
2019/07/23	5	40.50	0	0.00	40.50	5	1,240	0.40%
2019/07/22	0	0.00	5	39.95	39.95	-5	1,221	-0.41%
2019/07/19	1	41.35	1	41.60	40.60	0	1,230	0.00%
2019/07/18	7	41.46	1	42.70	41.25	6	1,226	0.49%
2019/07/17	1	43.90	0	0.00	42.65	1	1,250	0.08%
2019/07/16	6	43.88	2	43.95	43.70	4	1,239	0.32%
2019/07/12	2	45.23	1	45.00	45.00	1	1,305	0.08%
2019/07/11	1	45.30	4	45.26	44.85	-3	1,397	-0.21%
2019/07/10	3	45.05	0	0.00	45.25	3	1,415	0.21%
2019/07/08	1	45.90	0	0.00	45.90	1	1,455	0.07%
2019/07/05	6	46.70	1	46.60	46.60	5	1,538	0.32%
2019/07/04	2	46.98	1	48.00	47.25	1	1,570	0.06%
2019/07/03	10	46.50	0	0.00	46.00	10	1,650	0.61%
2019/06/28	0	0.00	1	45.40	45.40	-1	1,686	-0.06%
2019/06/26	0	0.00	3	47.30	47.00	-3	1,886	-0.16%
2019/06/21	0	0.00	5	47.85	48.50	-5	1,964	-0.25%
2019/06/20	4	48.40	3	48.28	48.20	1	2,020	0.05%
2019/06/18	4	46.89	2	46.63	45.25	2	2,231	0.09%
2019/06/17	1	46.15	1	46.15	46.05	0	2,245	0.00%
2019/06/12	1	45.80	0	0.00	45.15	1	2,375	0.04%
2019/06/06	3	42.55	1	42.50	42.55	2	2,403	0.08%
2019/06/04	1	44.95	2	44.10	44.00	-1	2,437	-0.04%
2019/05/23	0	0.00	1	44.30	44.25	-1	2,734	-0.04%
2019/05/14	2	45.25	1	44.70	46.70	1	3,393	0.03%
2019/05/09	1	49.19	0	0.00	48.20	1	3,436	0.03%
2019/05/08	0	49.60	0	0.00	49.45	0	3,424	0.00%
2019/05/06	0	50.70	0	0.00	50.50	0	3,485	0.00%
2019/04/30	1	51.80	1	51.80	51.80	0	3,502	0.00%
2019/04/29	1	51.90	0	0.00	51.10	1	3,520	0.03%
2019/04/26	3	54.27	3	53.70	53.70	0	3,502	0.00%
2019/04/25	4	54.30	0	0.00	54.30	4	3,529	0.11%
2019/04/24	2	56.80	1	56.00	55.70	1	3,526	0.03%
2019/04/23	0	0.00	3	58.07	56.90	-3	3,542	-0.08%
2019/04/22	4	57.08	1	57.60	57.10	3	3,511	0.09%
2019/04/19	3	57.27	0	0.00	57.50	3	3,557	0.08%
2019/04/18	2	57.80	0	0.00	56.80	2	3,591	0.06%
2019/04/17	5	59.36	4	58.80	58.40	1	3,683	0.03%
2019/04/16	1	57.20	14	57.57	57.60	-13	3,608	-0.36%
2019/04/11	1	59.50	1	60.10	57.70	0	3,678	0.00%
2019/04/10	0	0.00	2	58.40	58.50	-2	3,618	-0.06%
2019/04/09	3	57.83	2	58.10	58.10	1	3,600	0.03%
2019/04/01	1	57.70	0	0.00	56.60	1	3,536	0.03%
2019/03/28	0	0.00	1	57.20	56.80	-1	3,412	-0.03%
2019/03/27	2	56.50	0	0.00	57.00	2	3,443	0.06%
2019/03/26	0	0.00	12	57.00	56.40	-12	3,465	-0.35%
2019/03/25	4	56.15	0	0.00	55.80	4	3,464	0.12%
2019/03/22	5	57.58	0	0.00	58.10	5	3,431	0.15%
2019/03/21	1	54.80	0	0.00	55.00	1	3,247	0.03%
2019/03/20	7	54.74	0	0.00	54.80	7	3,327	0.21%
2019/03/19	0	0.00	4	54.55	54.80	-4	3,399	-0.12%
2019/03/18	0	0.00	1	53.30	53.30	-1	3,393	-0.03%
2019/03/15	0	0.00	12	53.01	53.30	-12	3,460	-0.35%
2019/03/14	2	51.60	0	0.00	51.90	2	3,497	0.06%
2019/03/13	2	52.00	0	0.00	52.30	2	3,681	0.05%
2019/03/12	3	52.00	1	52.90	51.70	2	3,773	0.05%
2019/03/11	1	52.20	1	52.10	52.50	0	4,041	0.00%
2019/03/08	1	50.80	1	51.10	50.70	0	4,103	0.00%
2019/03/07	1	52.20	0	0.00	51.40	1	4,166	0.02%
2019/03/06	0	0.00	1	53.80	52.40	-1	4,376	-0.02%
2019/03/05	1	52.00	0	0.00	52.10	1	4,541	0.02%
2019/03/04	6	52.45	1	52.40	52.80	5	4,580	0.11%
2019/02/27	1	52.80	6	52.73	52.60	-5	4,591	-0.11%
2019/02/22	5	55.60	0	0.00	55.60	5	4,717	0.11%
2019/02/19	1	56.50	1	56.80	56.80	0	4,923	0.00%
2019/02/15	1	56.40	1	57.00	55.80	0	4,835	0.00%
2019/02/14	2	58.60	0	0.00	58.10	2	4,841	0.04%
2019/02/13	1	56.80	3	58.57	59.80	-2	4,812	-0.04%
2019/02/12	1	54.70	0	0.00	54.40	1	4,667	0.02%
2019/02/11	1	52.00	2	52.25	52.00	-1	4,735	-0.02%
2019/01/23	0	0.00	1	51.60	51.60	-1	5,643	-0.02%
2019/01/21	2	52.00	1	52.20	51.60	1	5,781	0.02%
2019/01/16	1	51.10	1	50.70	51.50	0	5,994	0.00%
2019/01/11	1	51.00	1	51.00	50.70	0	6,151	0.00%
2019/01/10	1	51.20	1	51.60	50.80	0	6,178	0.00%
2019/01/09	1	50.80	1	51.30	51.80	0	6,290	0.00%
2019/01/04	1	46.95	5	46.04	48.25	-4	6,580	-0.06%
2019/01/03	1	49.10	1	49.50	47.70	0	6,578	0.00%
2019/01/02	1	51.30	0	0.00	49.75	1	6,689	0.01%
2018/12/27	0	0.00	2	51.75	50.70	-2	7,028	-0.03%
2018/12/25	0	0.00	1	51.10	51.40	-1	7,189	-0.01%
2018/12/19	1	53.20	3	53.77	53.60	-2	7,560	-0.03%
2018/12/18	0	0.00	1	52.60	52.60	-1	7,636	-0.01%
2018/12/17	2	55.25	1	54.50	54.30	1	7,786	0.01%
2018/12/14	1	53.70	1	54.60	54.80	0	7,959	0.00%
2018/12/13	1	56.40	0	0.00	55.80	1	8,155	0.01%
2018/12/12	1	57.90	0	0.00	57.90	1	8,185	0.01%
2018/12/07	1	58.10	1	57.90	57.90	0	8,443	0.00%
2018/12/05	0	0.00	1	62.80	62.80	-1	8,456	-0.01%
2018/12/04	3	63.90	6	62.47	62.90	-3	8,489	-0.04%
2018/12/03	21	60.09	26	60.91	61.40	-5	8,389	-0.06%
2018/11/30	7	56.33	3	56.00	55.90	4	8,382	0.05%
2018/11/29	8	57.74	2	58.85	55.20	6	8,375	0.07%
2018/11/28	3	54.87	3	55.77	57.00	0	8,290	0.00%
2018/11/27	2	52.65	2	53.10	53.50	0	8,241	0.00%
2018/11/22	1	53.80	0	0.00	51.00	1	8,652	0.01%
2018/11/21	1	52.80	1	53.40	53.20	0	8,697	0.00%
2018/11/20	2	52.75	1	52.00	51.80	1	8,820	0.01%
2018/11/19	2	52.35	1	52.30	52.50	1	8,847	0.01%
2018/11/16	3	51.93	5	51.34	50.80	-2	8,893	-0.02%
2018/11/14	3	49.62	2	49.90	49.00	1	8,836	0.01%
2018/11/13	2	47.40	2	49.03	49.30	0	8,920	0.00%
2018/11/12	1	49.40	0	0.00	48.20	1	9,125	0.01%
2018/11/09	0	0.00	1	50.60	50.90	-1	9,314	-0.01%
2018/11/08	2	50.50	0	0.00	49.50	2	9,545	0.02%
2018/11/07	1	49.10	1	50.80	50.60	0	9,471	0.00%
2018/11/06	2	49.05	2	48.30	47.10	0	9,415	0.00%
2018/11/05	7	51.46	7	52.06	51.00	0	9,376	0.00%
2018/11/02	4	52.58	7	54.29	52.80	-3	9,289	-0.03%
2018/11/01	3	47.95	3	49.30	49.50	0	9,016	0.00%
2018/10/31	4	44.88	1	45.35	45.00	3	8,874	0.03%
2018/10/30	1	41.65	1	42.10	41.85	0	8,782	0.00%
2018/10/29	0	0.00	2	43.40	44.10	-2	8,758	-0.02%
2018/10/26	1	43.10	2	43.45	43.20	-1	8,751	-0.01%
2018/10/25	1	43.00	2	43.08	42.60	-1	8,670	-0.01%
2018/10/24	3	48.00	0	0.00	46.55	3	8,806	0.03%
2018/10/23	0	0.00	3	48.30	48.30	-3	8,802	-0.03%
2018/10/17	2	54.95	1	53.80	52.90	1	9,392	0.01%
2018/10/16	3	54.23	5	54.36	54.80	-2	9,491	-0.02%
2018/10/15	4	52.08	5	52.30	52.70	-1	9,571	-0.01%
2018/10/12	2	50.53	2	50.75	50.60	0	9,774	0.00%
2018/10/11	1	49.85	2	49.05	48.90	-1	9,842	-0.01%
2018/10/08	11	54.83	10	54.60	54.60	1	9,968	0.01%
2018/10/05	2	59.55	2	56.10	55.80	0	10,048	0.00%
2018/10/04	3	62.23	3	62.63	60.70	0	10,168	0.00%
2018/10/03	8	66.54	10	64.18	62.30	-2	10,254	-0.02%
2018/10/02	4	67.50	4	67.63	66.30	0	10,520	0.00%
2018/10/01	2	66.60	2	67.00	66.90	0	10,774	0.00%
2018/09/28	16	67.13	16	67.08	66.80	0	11,083	0.00%
2018/09/27	5	69.04	4	69.58	67.20	1	11,480	0.01%
2018/09/26	3	71.37	2	69.85	69.90	1	11,749	0.01%
2018/09/25	2	71.55	1	71.80	71.80	1	11,966	0.01%
2018/09/21	6	70.07	11	70.54	71.10	-5	12,254	-0.04%
2018/09/20	2	69.00	3	69.40	68.80	-1	12,359	-0.01%
2018/09/19	5	71.02	5	68.72	67.70	0	12,339	0.00%
2018/09/18	8	68.54	8	68.56	67.70	0	12,441	0.00%
2018/09/17	0	0.00	1	72.50	72.10	-1	12,566	-0.01%
2018/09/14	4	69.18	4	70.08	71.40	0	12,681	0.00%
2018/09/12	2	70.30	8	67.95	70.50	-6	12,921	-0.05%
2018/09/11	3	69.17	2	69.60	68.50	1	13,251	0.01%
2018/09/10	0	0.00	2	67.30	68.30	-2	13,513	-0.01%
2018/09/07	3	69.07	4	68.68	67.40	-1	13,846	-0.01%
2018/09/06	1	74.00	1	73.30	73.00	0	14,026	0.00%
2018/09/05	3	74.50	6	73.75	72.80	-3	14,318	-0.02%
2018/09/03	6	75.45	3	74.87	73.20	3	15,044	0.02%
2018/08/31	5	78.74	0	0.00	78.70	5	15,186	0.03%
2018/08/30	20	80.45	23	81.10	80.00	-3	15,630	-0.02%
2018/08/29	7	78.97	7	78.81	78.90	0	15,641	0.00%
2018/08/28	14	79.81	1	77.30	78.40	13	15,690	0.08%
2018/08/27	4	78.98	1	79.10	79.40	3	15,751	0.02%
2018/08/24	3	74.00	4	73.38	72.90	-1	15,788	-0.01%
2018/08/23	3	73.13	2	74.10	72.50	1	16,046	0.01%
2018/08/22	0	0.00	1	77.10	76.30	-1	16,194	-0.01%
2018/08/21	5	76.78	3	76.73	76.00	2	16,247	0.01%
2018/08/20	3	74.43	4	75.40	77.00	-1	16,290	-0.01%
2018/08/17	7	79.79	6	78.22	75.40	1	16,316	0.01%
2018/08/16	9	80.52	19	79.97	79.80	-10	16,205	-0.06%
2018/08/15	14	75.45	6	77.22	76.40	8	16,074	0.05%
2018/08/14	0	0.00	2	70.30	75.50	-2	15,987	-0.01%
2018/08/13	1	69.30	2	73.10	69.30	-1	16,020	-0.01%
2018/08/09	0	0.00	1	85.40	83.00	-1	16,081	-0.01%
2018/08/08	12	88.73	1	86.00	86.00	11	16,101	0.07%
2018/08/07	1	91.00	7	91.63	93.40	-6	16,964	-0.04%
2018/08/06	6	90.02	0	0.00	88.80	6	17,229	0.03%
2018/08/03	3	88.00	0	0.00	89.70	3	18,012	0.02%
2018/08/02	0	0.00	4	88.70	88.00	-4	18,431	-0.02%
2018/08/01	9	96.39	0	0.00	96.80	9	18,863	0.05%
2018/07/31	0	0.00	15	98.80	99.10	-15	19,372	-0.08%
2018/07/30	3	99.90	0	0.00	94.10	3	19,404	0.02%
2018/07/27	6.2	105.07	1	104.50	104.50	5.2	19,475	0.03%
2018/07/26	7	96.69	7	99.29	100.50	0	19,293	0.00%
2018/07/25	1	91.00	4	91.43	91.50	-3	19,081	-0.02%
2018/07/24	8	90.16	3	90.37	91.70	5	19,179	0.03%
2018/07/23	2	88.00	5	88.24	89.40	-3	19,232	-0.02%
2018/07/20	5	87.90	1	87.20	87.10	4	19,168	0.02%
2018/07/19	2	95.30	1	97.00	96.70	1	19,136	0.01%
2018/07/18	2	103.50	5	103.50	93.60	-3	19,145	-0.02%
2018/07/17	19	105.45	16	106.06	104.00	3	19,337	0.02%
2018/07/16	8	109.19	6	109.33	109.00	2	19,683	0.01%
2018/07/13	14	112.18	12	110.96	109.00	2	19,885	0.01%
2018/07/12	5	107.40	6	107.58	113.50	-1	19,862	-0.01%
2018/07/11	0	0.00	4	106.50	107.00	-4	19,795	-0.02%
2018/07/10	34	109.09	32	108.00	111.50	2	19,978	0.01%
2018/07/09	13	106.38	12	105.54	105.00	1	19,874	0.01%
2018/07/06	25	110.70	13	109.88	109.50	12	19,736	0.06%
2018/07/05	24	109.02	26	110.88	114.00	-2	19,530	-0.01%
2018/07/04	6	107.42	8	107.00	104.50	-2	19,238	-0.01%
2018/07/03	28	119.54	16	119.53	113.50	12	19,048	0.06%
2018/07/02	16	121.09	16	119.91	124.00	0	18,863	0.00%
2018/06/29	9	127.11	9	123.78	119.50	0	18,504	0.00%
2018/06/28	13	127.12	4	129.63	126.50	9	18,229	0.05%
2018/06/27	9	134.06	15	133.77	127.00	-6	18,059	-0.03%
2018/06/26	13	125.19	7	127.79	131.50	6	17,690	0.03%
2018/06/25	3	130.17	3	130.00	127.00	0	17,433	0.00%
2018/06/22	8	125.31	9	126.50	127.00	-1	17,195	-0.01%
2018/06/21	13	135.08	20	133.68	128.50	-7	16,917	-0.04%
2018/06/20	43	136.69	45	132.69	133.00	-2	16,606	-0.01%
2018/06/19	11	147.82	14	146.96	141.00	-3	16,151	-0.02%
2018/06/15	19	141.13	31	144.06	145.00	-12	15,795	-0.08%
2018/06/14	22	137.98	24	139.06	138.50	-2	15,353	-0.01%
2018/06/13	10	133.65	7	136.00	135.00	3	14,976	0.02%
2018/06/12	17	143.91	8	144.88	140.50	9	14,599	0.06%
2018/06/11	8	134.25	11	138.64	142.00	-3	14,019	-0.02%
2018/06/08	28	128.93	22	130.73	129.50	6	13,662	0.04%
2018/06/07	1	124.00	4	130.25	130.50	-3	13,354	-0.02%
2018/06/06	2	113.75	32	115.63	119.00	-30	12,785	-0.23%
2018/06/05	24	111.08	8	107.31	108.50	16	12,509	0.13%
2018/06/04	2	114.75	7	114.64	114.00	-5	12,332	-0.04%
2018/06/01	11	104.59	14	106.43	108.00	-3	12,138	-0.02%
2018/05/31	19	112.18	17	109.74	106.00	2	11,972	0.02%
2018/05/30	23	116.46	4	116.00	115.50	19	11,704	0.16%
2018/05/29	26	107.87	6	112.33	117.00	20	11,578	0.17%
2018/05/28	2	101.25	6	103.50	106.50	-4	11,519	-0.03%
2018/05/25	4	93.33	2	92.90	97.00	2	11,383	0.02%
2018/05/24	2	88.85	5	90.50	90.00	-3	11,220	-0.03%
2018/05/23	1	84.00	1	85.70	85.70	0	11,094	0.00%
2018/05/22	2	87.25	1	86.10	86.10	1	10,936	0.01%
2018/05/21	0	0.00	2	79.70	82.50	-2	10,719	-0.02%
2018/05/18	1	74.80	3	74.80	75.00	-2	10,616	-0.02%
2018/05/17	6	73.88	0	0.00	71.60	6	10,536	0.06%
2018/05/16	1	79.90	1	80.10	79.50	0	10,438	0.00%
2018/05/15	30	83.79	28	84.10	83.90	2	10,353	0.02%
2018/05/14	1	79.70	5	78.82	80.90	-4	9,472	-0.04%
2018/05/11	19	77.44	11	77.30	73.60	8	9,173	0.09%
2018/05/10	5	74.86	4	74.63	76.60	1	8,387	0.01%
2018/05/09	6	67.18	9	65.47	69.70	-3	7,919	-0.04%
2018/05/08	8	64.49	3	63.03	63.40	5	7,421	0.07%
2018/05/07	0	0.00	1	59.10	61.70	-1	6,876	-0.01%
2018/05/04	1	56.90	13	54.70	56.10	-12	6,616	-0.18%
2018/05/02	14	54.57	2	55.10	54.90	12	6,406	0.19%
2018/04/30	0	0.00	3	54.00	53.70	-3	6,258	-0.05%
2018/04/27	4	55.18	8	55.68	56.20	-4	6,100	-0.07%
2018/04/26	9	52.68	3	56.40	51.10	6	5,970	0.10%
2018/04/25	10	54.96	8	55.35	56.60	2	5,779	0.03%
2018/04/24	9	56.91	2	55.40	55.10	7	5,577	0.13%
2018/04/23	3	59.93	4	60.40	61.20	-1	5,251	-0.02%
2018/04/20	5	56.38	5	56.18	57.40	0	4,819	0.00%
2018/04/19	1	53.00	2	53.00	53.70	-1	4,289	-0.02%
2018/04/18	3	45.87	7	47.64	48.85	-4	3,961	-0.10%
2018/04/17	2	49.30	5	50.57	49.25	-3	3,771	-0.08%
2018/04/16	11	51.80	3	52.63	54.70	8	3,553	0.23%
2018/04/13	1	50.50	2.4	48.99	50.00	-1.4	3,176	-0.04%
2018/04/12	5	46.53	0	0.00	46.60	5	2,981	0.17%
2018/04/11	2	43.90	6	43.29	45.40	-4	2,832	-0.14%
2018/04/10	5	43.80	33	41.98	41.30	-28	2,777	-1.01%
2018/04/09	29	42.42	1	42.30	42.70	28	2,717	1.03%
2018/04/03	2	37.30	0	0.00	38.85	2	2,627	0.08%
2018/04/02	5	36.20	0	0.00	35.90	5	2,700	0.19%
2018/03/30	0	0.00	10	34.75	34.50	-10	2,816	-0.36%
2018/03/27	2	33.35	0	0.00	33.10	2	3,203	0.06%
2018/03/23	5	33.65	0	0.00	33.65	5	3,175	0.16%
2018/03/22	3	35.53	0	0.00	34.70	3	3,176	0.09%
2018/03/07	0	0.00	3	34.53	33.60	-3	2,981	-0.10%
2018/03/05	11	35.89	9	36.07	36.20	2	2,865	0.07%
2018/03/02	3	35.48	5	35.24	35.30	-2	2,780	-0.07%
2018/03/01	4	32.96	1	31.75	34.40	3	2,630	0.11%
2018/02/09	5	28.26	5	31.32	30.65	0	2,595	0.00%
2018/02/01	38	33.74	5	33.40	33.65	33	2,473	1.33%
2018/01/26	0	32.55	0	0.00	32.60	0	2,418	0.00%
2018/01/25	0	0.00	38	33.91	33.70	-38	2,380	-1.60%
2018/01/24	0	0.00	1	35.65	35.40	-1	2,357	-0.04%
2018/01/23	20	36.84	70	36.00	36.00	-50	2,335	-2.14%
2018/01/22	50	38.12	0	0.00	38.20	50	2,289	2.18%
2018/01/19	6	35.83	1	35.80	36.50	5	2,212	0.23%
2018/01/18	1	35.90	0	0.00	35.70	1	2,197	0.05%
2018/01/05	2	38.45	2	38.20	38.10	0	1,865	0.00%
2018/01/04	1	39.75	3	38.73	39.05	-2	1,799	-0.11%
2018/01/03	5	39.30	28	39.21	39.00	-23	1,686	-1.36%
2018/01/02	26	37.17	2	37.15	37.05	24	1,492	1.61%