日電貿 (3090)-永豐金-內湖券商分點個股進出

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

日電貿

(3090)

可現股當沖

股價
66.7
漲跌
▲0.3
漲幅
+0.45%
成交量
3,823張
產業
上市電子零組件類股▲1.88%
393人加入追蹤

立即追蹤
本地時間:14:30(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

日電貿 (3090)籌碼相關－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/11/22	29.1	66.80	63	66.52	66.70	-33.9	2,022	-1.68%
2024/11/21	10	66.68	50	66.14	66.40	-40	1,962	-2.04%
2024/11/20	0.1	64.80	438	65.08	65.50	-438	1,867	-23.46%	大賣/鉅額交易
2024/11/19	4.1	66.28	47	65.82	65.40	-42.9	1,795	-2.39%
2024/11/18	304.4	67.91	31	67.56	65.10	273.4	1,632	16.74%	大買/鉅額交易
2024/11/15	669	72.95	439	69.11	67.30	230	1,283	17.91%	大買/大賣/鉅額交易
2024/11/14	0	0.00	8	68.29	68.70	-8	564	-1.42%
2024/11/12	0	0.00	1	62.60	62.40	-1	298	-0.34%
2024/11/06	1	60.40	0	0.00	60.50	1	306	0.33%
2024/11/04	1	60.60	0	0.00	60.40	1	359	0.28%
2024/10/22	0	0.00	2	61.80	61.80	-2	437	-0.46%
2024/10/18	1.1	62.19	0	0.00	61.60	1.1	459	0.23%
2024/10/11	1	61.80	0	0.00	61.70	1	554	0.18%
2024/10/01	0.1	61.60	0	0.00	61.60	0.1	587	0.01%
2024/09/05	0	0.00	2	60.50	60.00	-2	887	-0.23%
2024/08/27	0.1	62.20	0	0.00	62.30	0.1	929	0.01%
2024/08/14	1	62.50	0	0.00	62.60	1	1,168	0.09%
2024/08/13	2	62.30	0	0.00	62.40	2	1,181	0.17%
2024/08/07	0	0.00	2	63.20	63.00	-2	1,236	-0.16%
2024/08/02	0	0.00	1	64.40	63.60	-1	1,345	-0.07%
2024/07/22	1	61.20	0	0.00	61.30	1	1,530	0.07%
2024/07/17	6	65.52	0	0.00	65.40	6	1,499	0.40%
2024/07/16	0	0.00	2	65.80	66.30	-2	1,481	-0.14%
2024/07/11	0.1	63.10	0	0.00	63.70	0.1	1,429	0.00%
2024/07/03	0	0.00	2	64.40	64.10	-2	1,415	-0.14%
2024/06/27	3	62.52	0	0.00	63.30	3	1,405	0.22%
2024/06/24	0	0.00	1	68.90	68.70	-1	1,270	-0.08%
2024/06/21	0.2	68.20	0	0.00	68.50	0.2	1,254	0.02%
2024/06/13	0	68.00	0	0.00	68.00	0	1,231	0.00%
2024/06/11	0	0.00	1	68.70	68.00	-1	1,227	-0.08%
2024/06/07	0	0.00	1	68.80	68.90	-1	1,224	-0.08%
2024/05/30	1	68.50	0	0.00	68.40	1	1,226	0.08%
2024/05/29	1	70.20	0	0.00	70.00	1	1,219	0.08%
2024/05/28	3	69.73	5	69.78	69.70	-2	1,221	-0.16%
2024/05/27	3	70.30	8	69.91	69.70	-5	1,231	-0.41%
2024/05/24	0	0.00	5	69.54	70.00	-5	1,220	-0.41%
2024/05/22	1	69.10	2	69.45	69.10	-1	1,214	-0.08%
2024/05/21	8	68.44	1	69.50	68.00	7	1,203	0.58%
2024/05/20	0	0.00	1	67.60	68.50	-1	1,174	-0.09%
2024/05/09	3	68.50	10	67.91	67.90	-7	1,050	-0.67%
2024/05/08	0	0.00	2	66.00	66.20	-2	927	-0.22%
2024/05/07	2	66.25	4	66.60	66.90	-2	891	-0.22%
2024/05/06	4	65.20	1	66.00	65.50	3	830	0.36%
2024/05/03	0	0.00	9	62.67	62.50	-9	731	-1.23%
2024/04/29	0	0.00	4	60.85	60.90	-4	665	-0.60%
2024/04/22	1	58.50	0	0.00	58.30	1	647	0.15%
2024/04/19	1	58.80	2	58.10	58.30	-1	644	-0.16%
2024/04/18	2	59.40	0	0.00	59.20	2	629	0.32%
2024/04/16	2	58.90	0	0.00	58.90	2	623	0.32%
2024/04/10	0	0.00	3	60.90	60.70	-3	609	-0.49%
2024/04/01	0	0.00	3	60.63	60.80	-3	586	-0.51%
2024/03/28	1	59.10	0	0.00	59.20	1	565	0.18%
2024/03/27	0	59.40	0	0.00	59.10	0	560	0.00%
2024/03/26	1	59.20	0	0.00	59.00	1	556	0.18%
2024/03/25	1	59.70	0	0.00	59.70	1	551	0.18%
2024/03/22	1	59.50	1	60.00	59.50	0	550	0.00%
2024/03/21	1	59.70	0	0.00	60.00	1	547	0.18%
2024/03/20	1	60.10	0	0.00	59.70	1	550	0.18%
2024/03/18	0	0.00	1	59.60	59.90	-1	546	-0.18%
2024/03/14	3	61.00	3	60.10	59.90	0	540	0.00%
2024/03/13	1	59.60	0	0.00	59.80	1	527	0.19%
2024/03/12	2	59.60	0	0.00	59.50	2	528	0.38%
2024/03/11	0	0.00	4	59.18	58.80	-4	525	-0.76%
2024/03/08	1	58.50	0	0.00	58.90	1	525	0.19%
2024/03/07	2	60.00	0	0.00	60.00	2	518	0.39%
2024/03/05	2	61.55	0	0.00	61.60	2	517	0.39%
2024/03/01	0	0.00	2	62.30	61.90	-2	556	-0.36%
2024/02/29	0	0.00	3	62.97	63.00	-3	546	-0.55%
2024/02/27	0	0.00	1	62.00	61.70	-1	531	-0.19%
2024/02/26	0	0.00	1	61.10	61.30	-1	509	-0.20%
2024/02/23	2	60.90	1	61.30	60.90	1	494	0.20%
2024/02/22	2	59.80	0	0.00	60.50	2	463	0.43%
2024/02/21	1	59.30	0	0.00	59.30	1	444	0.23%
2024/02/19	0	0.00	0	59.10	59.00	0	441	0.00%
2023/12/14	0	0.00	0.6	60.00	59.90	-0.6	641	-0.10%
2023/12/11	0	0.00	1	59.20	59.60	-1	839	-0.12%
2023/12/08	0	0.00	31	58.79	59.10	-31	897	-3.45%
2023/11/29	7	59.86	2	60.00	60.00	5	1,017	0.49%
2023/11/27	0	0.00	4	58.70	58.20	-4	989	-0.40%
2023/11/24	3	58.20	0	0.00	58.10	3	981	0.31%
2023/11/22	0	0.00	5	56.80	57.00	-5	956	-0.52%
2023/11/03	4	57.20	0	0.00	57.20	4	930	0.43%
2023/11/02	2	56.60	2	57.15	57.10	0	929	0.00%
2023/10/31	1	56.20	0	0.00	55.60	1	925	0.11%
2023/10/26	1	56.70	0	0.00	56.60	1	932	0.11%
2023/10/25	0	0.00	1	57.60	57.50	-1	932	-0.11%
2023/10/20	6	57.10	0	0.00	57.20	6	927	0.65%
2023/10/18	0	0.00	1	57.40	57.00	-1	929	-0.11%
2023/10/17	1	58.90	0	0.00	58.00	1	920	0.11%
2023/10/13	0	0.00	1	59.60	59.50	-1	930	-0.11%
2023/10/05	2	58.45	4	58.40	58.30	-2	921	-0.22%
2023/09/19	6	62.05	0	0.00	60.90	6	1,030	0.58%
2023/09/18	1	62.00	4	61.68	61.50	-3	1,000	-0.30%
2023/09/15	7	61.46	4.2	62.07	61.00	2.8	965	0.29%
2023/09/14	0	0.00	3	59.27	59.10	-3	848	-0.35%
2023/09/13	0	0.00	2	58.40	58.50	-2	809	-0.25%
2023/09/12	0	0.00	3	57.57	57.50	-3	751	-0.40%
2023/09/11	3	57.30	1	57.30	57.20	2	734	0.27%
2023/09/08	4	57.38	0	0.00	57.40	4	728	0.55%
2023/09/07	14.2	56.76	3	57.37	57.40	11.2	696	1.61%
2023/09/05	0	0.00	2	55.10	55.00	-2	625	-0.32%
2023/08/16	0.1	51.70	0	0.00	51.70	0.1	607	0.01%
2023/08/15	0.1	52.30	0	0.00	52.00	0.1	607	0.01%
2023/07/19	1	54.70	0	0.00	54.20	1	629	0.16%
2023/07/14	0	0.00	2	53.30	53.00	-2	640	-0.31%
2023/07/11	0	0.00	1	51.60	51.90	-1	641	-0.16%
2023/07/10	1.1	52.79	0	0.00	51.90	1.1	643	0.16%
2023/07/07	1	52.90	1	52.80	52.70	0	634	0.00%
2023/07/06	0.1	53.60	1	53.30	53.40	-1	634	-0.15%
2023/07/05	3	59.27	30	59.20	59.30	-27	593	-4.55%
2023/07/04	1	58.90	25	58.94	58.90	-24	541	-4.43%
2023/07/03	0	0.00	11	58.80	58.80	-11	511	-2.15%
2023/06/27	0	0.00	5	58.10	58.10	-5	485	-1.03%
2023/06/19	5	58.70	0	0.00	58.80	5	491	1.02%
2023/06/16	1	58.10	0	0.00	58.20	1	485	0.21%
2023/05/25	5	57.10	0	0.00	57.00	5	651	0.77%
2023/05/23	5	57.20	0	0.00	57.20	5	655	0.76%
2023/05/11	2.1	56.26	0	0.00	56.20	2.1	696	0.29%
2023/05/10	0.1	56.80	0	0.00	56.60	0.1	696	0.01%
2023/05/03	5	57.10	0	0.00	57.20	5	689	0.72%
2023/04/25	6	56.72	0	0.00	56.30	6	687	0.87%
2023/04/24	0	0.00	0	56.70	57.20	0	678	0.00%
2023/04/21	0.1	57.60	0	0.00	56.80	0.1	672	0.01%
2023/04/20	1.1	57.72	0	58.10	57.60	1	656	0.16%
2023/04/19	5.1	58.31	0	0.00	58.10	5.1	650	0.78%
2023/04/13	0	0.00	1	59.80	59.60	-1	621	-0.16%
2023/04/11	1	59.60	0	0.00	59.70	1	606	0.16%
2023/03/30	0	0.00	2	59.60	59.50	-2	566	-0.35%
2023/03/27	1	59.20	0	0.00	59.30	1	563	0.18%
2023/03/22	2	59.05	1	59.20	59.10	1	614	0.16%
2023/03/20	0	0.00	1	59.40	58.90	-1	597	-0.17%
2023/03/17	1	57.90	0	0.00	59.80	1	580	0.17%
2023/03/16	3	57.20	0	0.00	57.20	3	560	0.54%
2023/03/15	1	58.00	0	0.00	57.90	1	552	0.18%
2023/03/13	0.1	57.50	0	0.00	58.20	0.1	498	0.01%
2023/03/09	2	59.00	0	0.00	59.00	2	474	0.42%
2023/03/03	0	0.00	3	57.93	57.60	-3	448	-0.67%
2023/03/02	7	57.40	0	0.00	57.70	7	439	1.59%
2023/02/23	0	0.00	1	56.60	56.50	-1	430	-0.23%
2023/02/22	2	56.25	0	0.00	56.20	2	430	0.47%
2023/02/16	0	0.00	1	55.80	55.70	-1	424	-0.24%
2023/02/15	7	54.70	0	0.00	54.80	7	419	1.67%
2023/02/10	1	55.00	1	55.10	54.90	0	414	0.00%
2023/02/09	0	0.00	2	55.20	55.20	-2	411	-0.49%
2023/02/07	3	54.50	0	0.00	54.70	3	402	0.75%
2023/02/06	10	54.70	0	0.00	54.80	10	401	2.49%
2023/01/31	0	0.00	1	53.60	54.00	-1	378	-0.26%
2023/01/06	1	53.70	0	0.00	53.70	1	369	0.27%
2022/12/27	9	53.10	0	0.00	52.80	9	359	2.50%
2022/12/20	0	53.00	0	0.00	52.20	0	360	0.00%
2022/12/16	0	0.00	0.2	54.20	53.50	-0.2	347	-0.06%
2022/12/14	0	0.00	1	53.00	53.80	-1	312	-0.32%
2022/12/06	0	0.00	0	52.50	51.70	0	266	0.00%
2022/11/14	0	0.00	1	51.80	51.90	-1	240	-0.42%
2022/11/11	0	0.00	3	51.50	51.20	-3	233	-1.29%
2022/11/10	3	50.20	0	0.00	50.50	3	222	1.35%
2022/10/27	0	0.00	2	47.75	47.95	-2	233	-0.86%
2022/09/28	5	47.80	0	0.00	47.10	5	253	1.98%
2022/09/26	2	48.20	0	0.00	48.10	2	270	0.74%
2022/09/21	2	49.75	0	0.00	49.35	2	309	0.65%
2022/09/19	5	50.00	0	0.00	50.00	5	312	1.60%
2022/09/08	2	49.85	0	0.00	50.40	2	332	0.60%
2022/09/07	1	50.50	0	0.00	50.40	1	331	0.30%
2022/08/29	0.1	51.20	0	0.00	51.30	0.1	322	0.03%
2022/08/26	0	0.00	1	51.00	50.90	-1	317	-0.31%
2022/08/17	1	49.60	0	0.00	49.75	1	324	0.31%
2022/08/16	1	49.85	0	0.00	49.85	1	323	0.31%
2022/08/10	0	0.00	0.1	49.05	49.05	-0.1	318	-0.04%
2022/08/04	0.1	46.10	0	0.00	46.05	0.1	309	0.03%
2022/08/03	0.1	46.60	0	0.00	46.35	0.1	308	0.03%
2022/07/05	2	44.35	0	0.00	44.10	2	296	0.68%
2022/07/01	1	49.00	0	0.00	48.60	1	282	0.35%
2022/06/30	2	50.55	0	0.00	50.50	2	262	0.76%
2022/06/20	0	0.00	3	52.40	52.20	-3	294	-1.02%
2022/05/24	1	53.30	0	0.00	53.30	1	288	0.35%
2022/05/09	1	53.00	0	0.00	53.00	1	327	0.31%
2022/05/06	1	53.80	0	0.00	53.80	1	326	0.31%
2022/04/12	0	53.80	0	0.00	53.30	0	369	0.00%
2022/04/06	0	0.00	3	54.20	54.10	-3	375	-0.80%
2022/03/23	0	54.30	0	0.00	54.40	0	338	0.00%
2022/03/08	0	0.00	3	52.30	52.00	-3	539	-0.56%
2022/02/22	0	0.00	2	53.90	53.90	-2	659	-0.30%
2022/02/17	0	0.00	1	55.20	54.50	-1	661	-0.15%
2022/02/16	0	0.00	2	54.50	54.40	-2	664	-0.30%
2022/02/15	6	54.50	5	54.30	54.10	1	661	0.15%
2022/01/20	0	0.00	2	53.80	53.50	-2	658	-0.30%
2022/01/19	0	0.00	2	53.50	53.80	-2	657	-0.30%
2022/01/18	0	0.00	1	54.10	53.40	-1	657	-0.15%
2022/01/04	2	54.60	0	0.00	54.10	2	642	0.31%
2021/12/14	1	52.70	0	0.00	52.70	1	652	0.15%
2021/12/08	1	54.80	0	0.00	54.90	1	635	0.16%
2021/12/06	0	0.00	1	57.10	56.70	-1	597	-0.17%
2021/12/03	1	56.00	0	0.00	55.50	1	538	0.19%
2021/12/02	1	54.60	0	0.00	55.20	1	500	0.20%
2021/12/01	0	0.00	1	54.30	55.30	-1	470	-0.21%
2021/11/24	0	0.00	1	52.50	52.50	-1	349	-0.29%
2021/11/18	0	0.00	1	52.50	52.50	-1	358	-0.28%
2021/11/17	1	52.60	8.1	52.60	52.60	-7.1	358	-1.97%
2021/11/09	0	0.00	5	51.30	51.50	-5	409	-1.22%
2021/10/22	1	49.80	0	0.00	50.00	1	630	0.16%
2021/10/20	1	49.80	0	0.00	49.95	1	721	0.14%
2021/10/13	0	0.00	2	49.00	49.15	-2	835	-0.24%
2021/10/12	8	49.55	0	0.00	49.55	8	842	0.95%
2021/10/05	0	0.00	1	49.70	49.85	-1	945	-0.11%
2021/09/30	0	0.00	7	51.26	51.70	-7	1,039	-0.67%
2021/09/29	0	0.00	8	51.40	51.30	-8	1,085	-0.74%
2021/09/24	3	52.03	2	52.10	52.20	1	1,305	0.08%
2021/09/17	0	0.00	7	51.20	51.40	-7	1,508	-0.46%
2021/09/15	0	0.00	5	51.00	51.10	-5	1,528	-0.33%
2021/09/14	0	0.00	5	51.20	51.40	-5	1,534	-0.33%
2021/09/06	0	0.00	20	50.80	50.60	-20	1,612	-1.24%
2021/08/26	2	50.80	0	0.00	50.80	2	1,633	0.12%
2021/08/16	0	0.00	1	49.90	49.95	-1	1,670	-0.06%
2021/08/11	2	51.70	0	0.00	51.40	2	1,685	0.12%
2021/08/10	1	52.70	0	0.00	52.30	1	1,699	0.06%
2021/08/06	1	56.80	1	56.90	56.90	0	1,746	0.00%
2021/08/04	3	57.77	0	0.00	57.60	3	1,778	0.17%
2021/08/03	2	57.60	0	0.00	57.70	2	1,819	0.11%
2021/07/30	1	57.00	0	0.00	56.80	1	1,940	0.05%
2021/07/29	1	58.10	1	57.80	57.80	0	1,947	0.00%
2021/07/27	2	59.25	0	0.00	58.70	2	2,005	0.10%
2021/07/26	0	0.00	10	60.00	59.80	-10	2,035	-0.49%
2021/07/22	0	0.00	1	58.50	58.00	-1	2,081	-0.05%
2021/07/20	1	57.60	2	57.80	57.50	-1	2,235	-0.04%
2021/07/14	0	0.00	3	57.80	58.00	-3	2,650	-0.11%
2021/07/13	2	59.00	0	0.00	57.40	2	2,696	0.07%
2021/07/09	0	0.00	2	59.00	59.10	-2	2,660	-0.08%
2021/07/07	17	59.49	3	59.17	58.60	14	2,660	0.53%
2021/07/06	0	0.00	0.2	58.70	58.40	-0.2	2,634	-0.01%
2021/07/05	1	58.60	2	58.50	58.50	-1	2,619	-0.04%
2021/07/02	2	56.65	1	57.50	57.40	1	2,582	0.04%
2021/07/01	6	57.42	0	0.00	57.50	6	2,563	0.23%
2021/06/30	0	0.00	5	58.38	60.50	-5	2,486	-0.20%
2021/06/29	4	55.90	2.2	56.02	55.70	1.8	2,319	0.08%
2021/06/28	1	55.40	1	55.10	55.40	0	2,310	0.00%
2021/06/23	0	0.00	1	54.50	54.70	-1	2,320	-0.04%
2021/06/18	1	55.50	0.4	55.30	55.60	0.6	2,331	0.03%
2021/06/16	0	0.00	7	54.00	53.90	-7	2,322	-0.30%
2021/06/15	0.2	54.00	0	0.00	53.90	0.2	2,358	0.01%
2021/06/08	2	52.70	0	0.00	52.70	2	2,502	0.08%
2021/06/03	0.2	53.60	0	0.00	53.20	0.2	2,579	0.01%
2021/05/31	0	0.00	0	53.70	53.20	0	2,653	0.00%
2021/05/28	1	53.00	0	0.00	52.90	1	2,667	0.04%
2021/05/19	0	0.00	1	51.10	51.10	-1	2,908	-0.03%
2021/05/18	1	49.85	0	0.00	51.30	1	2,904	0.03%
2021/05/17	8	47.90	1	47.50	47.80	7	2,908	0.24%
2021/05/13	2	51.60	1	51.00	51.00	1	2,841	0.04%
2021/05/12	1	51.90	1	50.90	52.30	0	2,799	0.00%
2021/05/11	1	56.00	0	0.00	55.40	1	2,730	0.04%
2021/05/10	0	0.00	1	60.20	59.70	-1	2,672	-0.04%
2021/05/07	0	0.00	2	59.10	59.80	-2	2,622	-0.08%
2021/05/06	1	56.00	1	56.30	55.40	0	2,556	0.00%
2021/05/05	0	0.00	2	56.20	55.50	-2	2,536	-0.08%
2021/05/04	3	56.53	0	0.00	56.50	3	2,515	0.12%
2021/05/03	1	58.90	1	59.60	58.60	0	2,463	0.00%
2021/04/29	1	62.60	2	61.60	61.20	-1	2,412	-0.04%
2021/04/28	0	0.00	1	60.50	61.40	-1	2,339	-0.04%
2021/04/27	3	60.97	2	60.75	61.00	1	2,310	0.04%
2021/04/26	3	61.13	0	0.00	61.50	3	2,250	0.13%
2021/04/23	0	0.00	12	59.05	60.10	-12	2,127	-0.56%
2021/04/22	3	59.13	6	57.25	56.50	-3	2,006	-0.15%
2021/04/21	8	58.11	0	0.00	58.20	8	1,903	0.42%
2021/04/20	1	57.60	3	57.50	57.80	-2	1,833	-0.11%
2021/04/19	1	55.70	0	0.00	55.40	1	1,743	0.06%
2021/04/14	4	53.23	1	53.30	53.20	3	1,812	0.17%
2021/04/13	0.2	54.10	1	55.00	53.80	-0.8	1,883	-0.04%
2021/04/12	0	0.00	2	55.30	54.90	-2	2,036	-0.10%
2021/04/09	5	55.50	2	54.90	55.10	3	2,016	0.15%
2021/04/08	1	55.30	0	0.00	55.60	1	1,999	0.05%
2021/04/01	2	53.20	0	0.00	53.20	2	1,962	0.10%
2021/03/31	1	53.00	0	0.00	52.90	1	1,974	0.05%
2021/03/26	1	52.90	0	0.00	53.30	1	2,090	0.05%
2021/03/25	1	52.80	0.1	52.90	52.90	0.9	2,080	0.04%
2021/03/19	1	54.30	0	0.00	54.20	1	2,071	0.05%
2021/03/18	1	56.00	0	0.00	55.30	1	2,078	0.05%
2021/03/17	10	55.11	0	0.00	55.40	10	2,070	0.48%
2021/03/16	1	55.10	0.2	55.60	55.00	0.8	2,118	0.04%
2021/03/11	0	0.00	6	54.50	53.70	-6	2,151	-0.28%
2021/03/04	1	53.80	2	53.80	53.50	-1	2,057	-0.05%
2021/02/24	4	52.70	1	52.70	52.60	3	2,060	0.15%
2021/02/23	3	53.60	11	53.65	53.60	-8	2,117	-0.38%
2021/02/22	0	0.00	1	52.20	52.00	-1	2,000	-0.05%
2021/02/19	0	0.00	3	51.30	51.50	-3	1,965	-0.15%
2021/02/18	1	50.20	0	0.00	50.60	1	1,930	0.05%
2021/02/17	0	0.00	40	50.10	50.30	-40	1,922	-2.08%
2021/02/02	0	48.80	0	0.00	47.70	0	1,909	0.00%
2021/02/01	0	47.10	12	46.82	47.05	-12	1,912	-0.63%
2021/01/27	8	48.89	0	0.00	48.70	8	1,894	0.42%
2021/01/25	0	0.00	1	49.40	49.20	-1	1,921	-0.05%
2021/01/22	1	48.40	0	0.00	48.75	1	1,918	0.05%
2021/01/20	15	49.55	0	0.00	48.95	15	1,904	0.79%
2021/01/19	10	50.70	0	0.00	50.30	10	1,886	0.53%
2021/01/15	1	51.30	0	0.00	50.80	1	1,878	0.05%
2021/01/14	0	0.00	2	51.60	51.90	-2	1,876	-0.11%
2021/01/13	0	0.00	1	51.10	51.10	-1	1,860	-0.05%
2021/01/11	1	51.80	0	0.00	51.60	1	1,829	0.05%
2021/01/08	0	0.00	1	52.70	51.80	-1	1,795	-0.06%
2021/01/07	1	51.30	2	52.15	52.30	-1	1,734	-0.06%
2021/01/06	5	52.16	5	51.06	51.70	0	1,712	0.00%
2021/01/05	13	52.62	10.1	52.22	52.50	3	1,615	0.18%
2021/01/04	1	50.60	0	0.00	50.60	1	1,440	0.07%
2020/12/30	1	50.30	0	0.00	50.40	1	1,414	0.07%
2020/12/29	8	50.89	0	0.00	50.30	8	1,403	0.57%
2020/12/24	3	50.77	5	51.18	50.70	-2	1,341	-0.15%
2020/12/23	3	49.70	0	0.00	49.55	3	1,247	0.24%
2020/12/21	0	0.00	1	48.40	48.50	-1	1,209	-0.08%
2020/12/18	0	0.00	28	49.34	48.65	-28	1,204	-2.33%
2020/12/16	0	0.00	33	50.05	49.80	-33	1,191	-2.77%
2020/12/15	0	0.00	5	50.30	49.40	-5	1,183	-0.42%
2020/12/14	0	0.00	1	51.00	50.60	-1	1,166	-0.09%
2020/12/11	5	50.11	19	49.52	49.80	-14	1,138	-1.23%
2020/12/10	4	50.43	3	50.63	50.20	1	1,103	0.09%
2020/12/09	23	51.47	6.2	50.12	51.60	16.8	1,035	1.62%
2020/12/03	0	0.00	8	48.60	48.25	-8	850	-0.94%
2020/11/24	60	48.63	0	0.00	48.35	60	780	7.69%
2020/11/23	10	48.70	0	0.00	48.40	10	734	1.36%
2020/11/20	4	47.25	6	47.24	48.55	-2	684	-0.29%
2020/11/17	1	46.45	0	0.00	46.30	1	579	0.17%
2020/11/13	0	0.00	1	46.35	46.10	-1	610	-0.16%
2020/11/09	0	0.00	5	46.21	46.25	-5	585	-0.85%
2020/11/06	1	45.90	0	0.00	46.00	1	581	0.17%
2020/11/03	0	0.00	2	46.20	45.95	-2	586	-0.34%
2020/11/02	6	44.61	0	0.00	44.50	6	558	1.07%
2020/10/30	1	45.50	5	45.59	44.90	-4	568	-0.70%
2020/10/29	0	0.00	1	44.70	45.30	-1	565	-0.18%
2020/10/27	1	45.60	0	0.00	46.00	1	567	0.18%
2020/10/26	1	45.70	0	0.00	45.85	1	564	0.18%
2020/10/22	3	44.58	1	44.50	44.65	2	572	0.35%
2020/10/16	1	44.70	0	0.00	45.20	1	579	0.17%
2020/10/14	7	45.50	1	45.45	45.05	6	579	1.04%
2020/09/29	0	0.00	1	43.50	43.70	-1	810	-0.12%
2020/09/28	1	43.00	0	0.00	43.00	1	851	0.12%
2020/09/25	0	0.00	1	43.70	42.85	-1	884	-0.11%
2020/09/21	0	0.00	2	45.88	45.70	-2	949	-0.21%
2020/09/18	1	45.45	0	0.00	45.50	1	957	0.10%
2020/09/16	0	0.00	3	45.10	44.85	-3	1,003	-0.30%
2020/09/10	2	44.85	0	0.00	44.80	2	1,054	0.19%
2020/09/08	1	45.45	1	45.35	45.50	0	1,069	0.00%
2020/09/02	1	45.25	0	0.00	45.10	1	1,131	0.09%
2020/08/27	2	45.98	0	0.00	45.80	2	1,275	0.16%
2020/08/26	0	0.00	1	46.15	46.00	-1	1,330	-0.08%
2020/08/19	4	46.58	0	0.00	46.30	4	1,384	0.29%
2020/08/18	1	47.40	0	0.00	47.15	1	1,391	0.07%
2020/08/12	1	47.20	0	0.00	47.20	1	1,455	0.07%
2020/08/10	13	48.22	11	47.85	47.65	2	1,529	0.13%
2020/08/06	2	47.83	0	0.00	47.80	2	1,603	0.12%
2020/07/30	6	46.44	0	0.00	46.75	6	1,802	0.33%
2020/07/28	10	46.50	0	0.00	46.20	10	1,852	0.54%
2020/07/22	1	48.10	0	0.00	48.20	1	1,915	0.05%
2020/07/10	2	49.50	0	0.00	49.00	2	2,047	0.10%
2020/07/09	2	54.70	4	54.50	54.00	-2	1,988	-0.10%
2020/07/01	0	0.00	13	53.80	53.80	-13	2,075	-0.63%
2020/06/29	0	0.00	8	53.30	53.30	-8	2,085	-0.38%
2020/06/10	0	0.00	1	52.90	52.70	-1	2,313	-0.04%
2020/06/09	0	0.00	1	53.30	52.70	-1	2,371	-0.04%
2020/06/08	1	53.20	0	0.00	53.10	1	2,403	0.04%
2020/06/05	1	54.60	0	0.00	54.10	1	2,400	0.04%
2020/06/04	5	54.00	0	0.00	54.20	5	2,401	0.21%
2020/06/03	0	0.00	1	54.50	53.90	-1	2,412	-0.04%
2020/06/02	8	53.49	11	54.00	54.30	-3	2,394	-0.13%
2020/05/28	0	0.00	2	53.00	52.20	-2	2,368	-0.08%
2020/05/26	10	52.86	0	0.00	52.50	10	2,411	0.41%
2020/05/20	1	52.40	0	0.00	52.30	1	2,608	0.04%
2020/05/15	0	0.00	8	53.19	52.90	-8	2,771	-0.29%
2020/05/13	0	0.00	1	52.60	53.50	-1	2,866	-0.03%
2020/05/12	3	52.43	2	52.75	53.20	1	2,868	0.03%
2020/05/11	1	51.90	1	52.50	52.00	0	2,880	0.00%
2020/05/08	4	51.98	8	52.19	52.10	-4	2,933	-0.14%
2020/05/07	0	0.00	7	49.79	50.00	-7	2,865	-0.24%
2020/04/30	0	0.00	2	49.70	49.10	-2	2,895	-0.07%
2020/04/29	0	0.00	1	48.50	48.55	-1	2,886	-0.03%
2020/04/27	5	48.40	2	48.35	48.40	3	2,907	0.10%
2020/04/24	0	0.00	3	47.72	47.55	-3	2,887	-0.10%
2020/04/17	2	48.90	15	48.56	47.90	-13	2,870	-0.45%
2020/04/16	0	0.00	1	48.10	48.10	-1	2,852	-0.04%
2020/04/15	6	47.57	6	48.38	48.00	0	2,850	0.00%
2020/04/14	3	46.35	0	0.00	46.50	3	2,815	0.11%
2020/04/10	2	46.00	13	45.95	45.90	-11	2,883	-0.38%
2020/04/09	17	46.67	3	46.45	45.50	14	3,030	0.46%
2020/04/08	23	46.13	22	45.60	46.40	1	2,999	0.03%
2020/04/07	0	0.00	5	44.86	44.90	-5	2,930	-0.17%
2020/04/06	0	0.00	2	42.85	42.90	-2	2,996	-0.07%
2020/04/01	2	42.00	10	42.05	42.10	-8	2,991	-0.27%
2020/03/31	18	41.99	5	41.90	41.80	13	3,007	0.43%
2020/03/30	0	0.00	15	40.20	41.80	-15	3,026	-0.50%
2020/03/27	0	0.00	1	41.45	41.45	-1	3,005	-0.03%
2020/03/26	5	37.70	0	0.00	37.70	5	3,000	0.17%
2020/03/25	6	37.76	2	37.50	38.00	4	3,053	0.13%
2020/03/24	5	35.40	0	0.00	35.65	5	3,080	0.16%
2020/03/23	5	33.90	0	0.00	34.00	5	3,069	0.16%
2020/03/20	0	0.00	1	34.20	35.60	-1	3,066	-0.03%
2020/03/19	1	33.00	0	0.00	32.85	1	3,032	0.03%
2020/03/18	2	37.70	14	37.54	36.50	-12	2,986	-0.40%
2020/03/17	3	39.35	4	36.80	37.30	-1	2,963	-0.03%
2020/03/13	7	40.82	1	41.25	41.80	6	2,913	0.21%
2020/03/12	5	45.05	9.3	45.57	44.95	-4.3	2,938	-0.15%
2020/03/11	7	48.91	0	0.00	47.60	7	2,914	0.24%
2020/03/10	0	0.00	1	48.50	49.00	-1	2,892	-0.03%
2020/03/09	1	50.20	72	49.97	49.30	-71	2,871	-2.47%
2020/03/06	10	51.89	0	0.00	51.90	10	2,881	0.35%
2020/03/05	2	53.00	0	0.00	53.00	2	2,868	0.07%
2020/03/04	4	52.60	0	0.00	52.60	4	2,924	0.14%
2020/03/03	1	53.80	2	53.80	53.10	-1	2,928	-0.03%
2020/03/02	2	53.35	2	52.95	53.20	0	2,975	0.00%
2020/02/27	0	0.00	2	53.40	52.40	-2	2,950	-0.07%
2020/02/26	1	54.00	0	0.00	53.70	1	2,904	0.03%
2020/02/25	11	55.57	12	55.22	54.50	-1	2,847	-0.04%
2020/02/24	2	55.00	1	54.80	55.50	1	2,752	0.04%
2020/02/21	3	54.70	0	0.00	54.70	3	2,694	0.11%
2020/02/20	61	54.60	0	0.00	54.60	61	2,637	2.31%
2020/02/19	0	0.00	1	54.60	54.50	-1	2,578	-0.04%
2020/02/18	2	53.95	53	54.21	53.70	-51	2,525	-2.02%
2020/02/17	1	53.30	21	54.10	54.20	-20	2,425	-0.82%
2020/02/14	0	0.00	26	53.62	54.30	-26	2,397	-1.08%
2020/02/13	21	53.18	0	0.00	52.60	21	2,278	0.92%
2020/02/12	1	52.30	6	52.58	53.00	-5	2,250	-0.22%
2020/02/11	12	51.05	3	51.63	52.20	9	2,212	0.41%
2020/02/10	12	49.33	0	0.00	49.10	12	2,121	0.57%
2020/02/07	1	49.70	0	0.00	49.50	1	2,116	0.05%
2020/02/06	23	49.73	21	50.26	50.00	2	2,101	0.10%
2020/02/03	6	47.01	0	0.00	47.70	6	2,032	0.30%
2020/01/31	46	47.69	0	0.00	47.70	46	2,004	2.29%
2020/01/30	2	47.30	0	0.00	46.75	2	2,010	0.10%
2020/01/17	1	52.00	0	0.00	51.40	1	1,978	0.05%
2020/01/10	2	50.70	1	50.30	50.40	1	2,040	0.05%
2020/01/08	2	50.45	1	50.50	50.50	1	2,026	0.05%
2020/01/07	3	51.43	0	0.00	51.30	3	2,021	0.15%
2020/01/03	1	53.80	12	54.88	53.40	-11	1,944	-0.57%
2020/01/02	2	52.70	2	52.75	52.70	0	1,786	0.00%
2019/12/31	2.2	53.61	4	53.20	53.10	-1.9	1,778	-0.10%
2019/12/30	3	53.23	4	53.55	53.90	-1	1,770	-0.06%
2019/12/27	1	52.00	0	0.00	52.60	1	1,636	0.06%
2019/12/26	0	0.00	4	52.23	51.80	-4	1,631	-0.25%
2019/12/25	2	52.10	3	52.73	52.70	-1	1,671	-0.06%
2019/12/24	1	52.40	0	0.00	52.10	1	1,639	0.06%
2019/12/23	0	0.00	3	51.70	52.30	-3	1,631	-0.18%
2019/12/20	4	52.08	2	52.15	51.70	2	1,617	0.12%
2019/12/19	4	51.23	0	0.00	51.20	4	1,545	0.26%
2019/12/17	0	0.00	2	50.40	50.40	-2	1,548	-0.13%
2019/12/16	0	0.00	3	50.57	50.40	-3	1,552	-0.19%
2019/12/13	1	50.00	0	0.00	50.00	1	1,559	0.06%
2019/12/12	5	50.90	0	0.00	50.70	5	1,570	0.32%
2019/12/11	1	51.00	0	0.00	51.00	1	1,574	0.06%
2019/12/09	3	52.50	0	0.00	52.00	3	1,610	0.19%
2019/12/06	0	0.00	3.1	51.89	51.90	-3.1	1,520	-0.21%
2019/11/29	1	52.00	1	52.30	51.60	0	1,442	0.00%
2019/11/28	2	51.00	2	51.30	51.40	0	1,381	0.00%
2019/11/27	2	51.10	3	51.27	51.40	-1	1,439	-0.07%
2019/11/22	0	0.00	4	48.90	48.80	-4	1,427	-0.28%
2019/11/18	0	0.00	2	49.35	49.35	-2	1,461	-0.14%
2019/11/14	2	49.50	0	0.00	49.40	2	1,461	0.14%
2019/11/12	0	0.00	2	49.60	49.95	-2	1,435	-0.14%
2019/11/11	2	49.20	0	0.00	49.20	2	1,435	0.14%
2019/11/08	0	0.00	1	49.20	50.20	-1	1,422	-0.07%
2019/11/06	0	0.00	1	48.80	48.70	-1	1,393	-0.07%
2019/11/01	1	47.80	0	0.00	48.45	1	1,460	0.07%
2019/10/29	0	0.00	5	49.59	49.55	-5	1,489	-0.34%
2019/10/21	4	51.80	0	0.00	51.30	4	1,479	0.27%
2019/10/18	0	0.00	2	51.40	51.00	-2	1,467	-0.14%
2019/10/16	1	50.30	3	51.00	50.10	-2	1,436	-0.14%
2019/10/07	2	51.00	0	0.00	50.80	2	1,431	0.14%
2019/10/04	4	50.83	0	0.00	51.00	4	1,431	0.28%
2019/10/01	4	49.94	1	50.80	50.40	3	1,711	0.18%
2019/09/27	1	49.05	3	49.30	49.10	-2	1,723	-0.12%
2019/09/26	0	0.00	4	48.70	49.45	-4	1,733	-0.23%
2019/09/25	3	47.85	0	0.00	47.95	3	1,722	0.17%
2019/09/23	2	49.10	0	0.00	49.05	2	1,743	0.11%
2019/09/18	0	0.00	40	50.66	50.60	-40	1,701	-2.35%
2019/09/17	0	0.00	4	50.80	50.60	-4	1,714	-0.23%
2019/09/16	0	0.00	1	49.85	49.75	-1	1,720	-0.06%
2019/09/12	50	50.10	1	50.10	49.95	49	1,737	2.82%
2019/09/02	0	0.00	1	48.20	48.35	-1	1,662	-0.06%
2019/08/30	1	49.25	2	49.58	47.50	-1	1,648	-0.06%
2019/08/26	0	0.00	2	43.65	44.90	-2	1,502	-0.13%
2019/08/08	1	43.70	0	0.00	43.75	1	1,459	0.07%
2019/08/07	1	44.10	0	0.00	43.05	1	1,459	0.07%
2019/08/06	4	43.40	0	0.00	44.85	4	1,454	0.27%
2019/08/05	1	46.50	0	0.00	45.00	1	1,455	0.07%
2019/08/01	1	49.10	0	0.00	48.85	1	1,449	0.07%
2019/07/30	3	50.37	2	50.15	50.10	1	1,432	0.07%
2019/07/25	0	0.00	3	50.10	50.10	-3	1,414	-0.21%
2019/07/18	2	50.70	2	50.60	50.00	0	1,438	0.00%
2019/07/16	0	0.00	3	51.50	51.40	-3	1,434	-0.21%
2019/07/15	4	50.83	0	0.00	50.80	4	1,438	0.28%
2019/07/12	1	51.70	0	0.00	51.70	1	1,466	0.07%
2019/07/11	0	0.00	2	51.60	51.60	-2	1,529	-0.13%
2019/07/10	2	52.30	1	52.80	52.30	1	1,523	0.07%
2019/07/09	2	52.45	0	0.00	52.20	2	1,521	0.13%
2019/07/08	22	53.93	5	53.92	53.80	17	1,504	1.13%
2019/07/05	7	59.89	2	60.00	60.30	5	1,450	0.34%
2019/07/03	2	58.60	0	0.00	58.70	2	1,374	0.15%
2019/07/01	2	58.40	5	58.10	58.40	-3	1,420	-0.21%
2019/06/24	0	0.00	1	57.70	57.60	-1	1,561	-0.06%
2019/06/21	0	0.00	2	56.50	56.70	-2	1,645	-0.12%
2019/06/19	0	0.00	1	55.00	55.10	-1	1,651	-0.06%
2019/06/18	0	0.00	1	54.50	54.40	-1	1,679	-0.06%
2019/06/17	0	0.00	1	53.80	54.80	-1	1,697	-0.06%
2019/06/06	0	0.00	1	52.40	52.40	-1	1,762	-0.06%
2019/06/05	1.8	53.19	0	0.00	53.10	1.8	1,766	0.10%
2019/06/03	1	52.80	0	0.00	53.10	1	1,801	0.06%
2019/05/29	4	52.80	0	0.00	52.70	4	1,829	0.22%
2019/05/23	3	52.00	0	0.00	52.00	3	2,046	0.15%
2019/05/13	2	52.95	0	0.00	52.80	2	2,486	0.08%
2019/05/10	2	54.90	1	55.80	55.00	1	2,471	0.04%
2019/05/09	2	56.00	7	56.41	55.70	-5	2,456	-0.20%
2019/05/08	6	56.80	0	0.00	56.80	6	2,434	0.25%
2019/05/06	2	57.35	0	0.00	57.10	2	2,463	0.08%
2019/04/30	3	57.90	0	0.00	58.10	3	2,447	0.12%
2019/04/29	0	0.00	4	57.70	57.60	-4	2,456	-0.16%
2019/04/25	1	58.60	1	58.40	58.60	0	2,436	0.00%
2019/04/19	0	0.00	2	59.80	59.40	-2	2,472	-0.08%
2019/04/18	5	61.00	0	0.00	59.60	5	2,500	0.20%
2019/04/17	0	0.00	3	61.07	60.60	-3	2,526	-0.12%
2019/04/16	0	0.00	5	59.50	59.70	-5	2,457	-0.20%
2019/04/15	1	59.30	0	0.00	59.20	1	2,462	0.04%
2019/04/12	0	0.00	1	58.60	59.00	-1	2,484	-0.04%
2019/04/11	1	59.90	0	0.00	58.70	1	2,480	0.04%
2019/04/09	10	60.73	6	60.80	60.60	4	2,371	0.17%
2019/04/08	2	59.30	0	0.00	59.10	2	2,269	0.09%
2019/04/03	2	58.50	3	59.10	59.00	-1	2,251	-0.04%
2019/04/02	5	58.20	0	0.00	58.40	5	2,207	0.23%
2019/04/01	2	58.55	1	58.80	58.10	1	2,198	0.05%
2019/03/29	1	58.80	1	58.70	58.60	0	2,161	0.00%
2019/03/28	1	58.10	0	0.00	58.30	1	2,168	0.05%
2019/03/27	7	58.71	7	58.84	58.80	0	2,160	0.00%
2019/03/26	4	57.85	9	57.98	58.30	-5	2,101	-0.24%
2019/03/25	0	0.00	0.1	55.90	55.90	-0.1	2,016	0.00%
2019/03/22	1	57.10	1	57.40	56.80	0	2,021	0.00%
2019/03/21	0	0.00	1	57.20	57.10	-1	2,008	-0.05%
2019/03/20	0	0.00	1	55.90	56.30	-1	2,032	-0.05%
2019/03/18	1	55.90	0	0.00	55.80	1	2,107	0.05%
2019/03/15	0	0.00	1	55.60	55.50	-1	2,164	-0.05%
2019/03/14	1	55.60	0	0.00	55.00	1	2,192	0.05%
2019/03/13	0	0.00	10	55.40	55.40	-10	2,337	-0.43%
2019/03/12	0	0.00	1	55.80	55.00	-1	2,403	-0.04%
2019/03/08	2	54.45	0	0.00	54.40	2	2,785	0.07%
2019/03/06	0	0.00	2	56.20	55.70	-2	2,931	-0.07%
2019/02/27	4	55.70	2	55.40	55.10	2	3,098	0.06%
2019/02/26	1	57.00	0.1	57.00	56.90	0.9	3,068	0.03%
2019/02/22	3	58.03	0	0.00	57.50	3	3,106	0.10%
2019/02/20	2	56.80	4	56.90	56.50	-2	3,038	-0.07%
2019/02/19	0	0.00	1	56.10	56.00	-1	3,141	-0.03%
2019/02/18	2	55.70	2	55.80	55.60	0	3,151	0.00%
2019/02/15	6	55.52	0	0.00	54.80	6	3,167	0.19%
2019/02/14	3	56.07	1	56.00	55.90	2	3,192	0.06%
2019/02/13	0	0.00	6	56.33	56.80	-6	3,200	-0.19%
2019/02/12	5	54.64	8	54.76	54.60	-3	3,108	-0.10%
2019/01/29	3	52.87	0	0.00	53.00	3	3,320	0.09%
2019/01/28	1	53.30	2	53.50	52.80	-1	3,383	-0.03%
2019/01/18	0	0.00	1	52.60	52.70	-1	4,159	-0.02%
2019/01/17	2	52.85	0	0.00	52.30	2	4,253	0.05%
2019/01/15	1	52.00	0	0.00	52.00	1	4,364	0.02%
2019/01/11	3	52.90	0	0.00	51.80	3	4,471	0.07%
2019/01/10	2	52.45	1	52.70	52.30	1	4,477	0.02%
2019/01/09	1	53.60	2	53.70	53.60	-1	4,494	-0.02%
2019/01/07	0	0.00	5	52.36	52.30	-5	4,606	-0.11%
2019/01/04	2	49.80	1	50.00	50.50	1	4,730	0.02%
2019/01/03	2	51.70	0	0.00	51.30	2	4,826	0.04%
2019/01/02	0	0.00	2	52.80	52.90	-2	4,913	-0.04%
2018/12/27	0	0.00	2	53.80	53.00	-2	5,177	-0.04%
2018/12/24	1	53.80	1	53.90	54.40	0	5,259	0.00%
2018/12/21	1	52.00	2	52.70	53.90	-1	5,372	-0.02%
2018/12/20	0	0.00	3	53.90	53.40	-3	5,411	-0.06%
2018/12/19	1	55.00	0	0.00	55.00	1	5,432	0.02%
2018/12/17	2	55.70	2	56.10	55.40	0	5,496	0.00%
2018/12/14	0	0.00	1	54.80	55.40	-1	5,569	-0.02%
2018/12/13	4	56.20	0	0.00	55.90	4	5,612	0.07%
2018/12/12	2	56.70	4	56.68	56.70	-2	5,638	-0.04%
2018/12/11	1	55.40	1	56.20	55.00	0	5,616	0.00%
2018/12/10	2	54.45	2	54.80	55.60	0	5,704	0.00%
2018/12/07	1	56.10	2	57.05	57.00	-1	5,715	-0.02%
2018/12/06	5	56.86	1	58.30	55.90	4	5,769	0.07%
2018/12/05	4	58.48	2	58.85	59.10	2	5,686	0.04%
2018/12/04	2	61.50	7	60.91	60.10	-5	5,716	-0.09%
2018/12/03	7	61.07	7	61.21	61.40	0	5,670	0.00%
2018/11/30	11	55.23	8	55.73	55.90	3	5,484	0.05%
2018/11/29	8	54.71	4	55.43	54.10	4	5,439	0.07%
2018/11/28	3	54.17	11	54.65	54.60	-8	5,432	-0.15%
2018/11/27	1	53.00	0	0.00	53.30	1	5,418	0.02%
2018/11/23	1	51.60	0	0.00	51.60	1	5,541	0.02%
2018/11/22	8	53.03	2	53.30	52.00	6	5,623	0.11%
2018/11/20	3	52.70	0	0.00	52.40	3	5,798	0.05%
2018/11/19	2	53.10	2	53.00	53.10	0	5,830	0.00%
2018/11/16	6	53.50	1	53.80	52.30	5	5,851	0.09%
2018/11/14	0	0.00	2	52.70	51.50	-2	5,744	-0.03%
2018/11/13	3	51.40	5	51.18	52.00	-2	5,773	-0.03%
2018/11/12	0	0.00	1	51.30	51.80	-1	5,901	-0.02%
2018/11/09	86	51.35	9	51.90	52.50	77	6,046	1.27%
2018/11/08	0	0.00	2	52.10	50.50	-2	6,077	-0.03%
2018/11/07	0	0.00	21.5	51.83	51.20	-21.5	6,133	-0.35%
2018/11/06	1	48.50	8	50.50	48.80	-7	6,293	-0.11%
2018/11/05	1	51.20	68	51.05	50.90	-67	6,329	-1.06%
2018/11/02	3	52.67	15	53.51	50.70	-12	6,343	-0.19%
2018/11/01	9	50.93	7	50.41	50.60	2	6,151	0.03%
2018/10/31	8	47.21	13	47.27	47.95	-5	6,046	-0.08%
2018/10/30	3	46.77	6.7	45.98	45.55	-3.7	6,003	-0.06%
2018/10/26	10	47.00	7	46.93	46.95	3	6,170	0.05%
2018/10/25	13	46.83	27	46.85	46.35	-14	6,150	-0.23%
2018/10/24	0	0.00	1	50.00	50.00	-1	6,195	-0.02%
2018/10/23	0	0.00	5	52.70	50.60	-5	6,234	-0.08%
2018/10/22	2	52.30	12	52.27	52.90	-10	6,218	-0.16%
2018/10/19	9	50.34	13	50.34	51.50	-4	6,228	-0.06%
2018/10/18	2	53.40	10.1	53.36	53.00	-8.1	6,193	-0.13%
2018/10/17	0	0.00	14	54.49	53.30	-14	6,244	-0.22%
2018/10/16	5	53.20	12	53.80	53.50	-7	6,289	-0.11%
2018/10/15	5	53.52	12	53.97	53.10	-7	6,343	-0.11%
2018/10/12	24	52.35	31	51.86	53.40	-7	6,315	-0.11%
2018/10/11	10	51.40	27	51.03	50.40	-17	6,322	-0.27%
2018/10/09	35	55.43	35	54.60	56.00	0	6,321	0.00%
2018/10/08	1	53.40	12	54.06	54.60	-11	6,297	-0.17%
2018/10/05	1	57.30	27	53.44	53.40	-26	6,270	-0.41%
2018/10/04	1	59.00	10.4	60.15	58.40	-9.4	6,226	-0.15%
2018/10/03	0	0.00	10	59.91	59.90	-10	6,376	-0.16%
2018/10/02	5	61.62	14	61.61	61.10	-9	6,552	-0.14%
2018/10/01	7	61.21	17	61.25	61.20	-10	6,768	-0.15%
2018/09/28	2	60.40	10	60.80	60.50	-8	7,048	-0.11%
2018/09/27	11	61.28	20	60.69	60.00	-9	7,545	-0.12%
2018/09/26	0	0.00	10	63.40	62.10	-10	7,766	-0.13%
2018/09/25	4	63.48	10	63.60	63.60	-6	8,248	-0.07%
2018/09/21	0	0.00	15	63.50	63.80	-15	8,413	-0.18%
2018/09/20	1	62.80	11	63.07	61.90	-10	8,557	-0.12%
2018/09/19	3	64.63	12	65.75	63.10	-9	8,571	-0.10%
2018/09/18	3	65.70	3	65.20	64.60	0	8,656	0.00%
2018/09/17	1	67.10	10	67.80	67.10	-9	8,659	-0.10%
2018/09/14	2	66.90	13	68.00	67.30	-11	8,694	-0.13%
2018/09/13	1	65.00	0	0.00	65.00	1	8,758	0.01%
2018/09/12	0	0.00	10	66.10	66.00	-10	8,844	-0.11%
2018/09/11	3	68.87	1	68.80	68.20	2	8,965	0.02%
2018/09/10	5	68.70	0	0.00	68.10	5	9,031	0.06%
2018/09/07	26	70.08	20.2	68.01	68.00	5.8	9,167	0.06%
2018/09/06	1	71.50	0	0.00	71.70	1	9,248	0.01%
2018/09/05	3	73.50	2	73.35	71.70	1	9,268	0.01%
2018/09/04	3	72.40	8	73.09	72.50	-5	9,285	-0.05%
2018/09/03	12	73.61	4	72.83	71.20	8	9,265	0.09%
2018/08/31	4	74.25	5	74.84	75.40	-1	9,226	-0.01%
2018/08/30	3	74.57	9	74.70	74.90	-6	9,226	-0.07%
2018/08/29	8	73.50	18	73.10	73.30	-10	9,223	-0.11%
2018/08/28	11	71.88	25	72.26	72.60	-14	9,173	-0.15%
2018/08/27	8	71.20	14	71.43	72.30	-6	9,107	-0.07%
2018/08/24	1	68.60	0	0.00	67.40	1	8,980	0.01%
2018/08/23	4	68.08	1	70.00	67.90	3	9,020	0.03%
2018/08/22	2	70.40	0	0.00	70.10	2	9,158	0.02%
2018/08/20	2	70.80	1	69.40	71.40	1	9,777	0.01%
2018/08/17	2	70.75	2	71.90	69.70	0	10,266	0.00%
2018/08/16	0	0.00	14	70.20	72.60	-14	10,553	-0.13%
2018/08/15	6	68.67	1	68.10	69.10	5	10,890	0.05%
2018/08/14	4	66.85	7	67.21	68.70	-3	11,362	-0.03%
2018/08/13	63	67.44	45	63.36	65.00	18	11,680	0.15%
2018/08/10	1	70.30	5	71.04	69.60	-4	11,934	-0.03%
2018/08/09	4	69.90	4	70.33	70.30	0	12,220	0.00%
2018/08/08	31	71.92	13	73.12	70.50	18	12,542	0.14%
2018/08/07	40	71.18	51	70.75	72.90	-11	13,355	-0.08%
2018/08/06	11	72.33	10	70.50	70.50	1	13,853	0.01%
2018/08/03	16	71.26	11	71.88	72.50	5	14,284	0.04%
2018/08/02	28	72.93	27	71.29	70.50	1	14,559	0.01%
2018/08/01	5	76.28	4	76.48	75.90	1	14,978	0.01%
2018/07/31	33	75.15	34	75.91	76.30	-1	15,445	-0.01%
2018/07/30	8	86.24	3	82.80	82.10	5	15,655	0.03%
2018/07/27	3	89.53	3	88.90	88.90	0	15,683	0.00%
2018/07/26	1	88.50	0	0.00	87.90	1	15,758	0.01%
2018/07/25	1	88.50	5	87.40	88.50	-4	15,844	-0.03%
2018/07/24	6	85.82	3	86.33	87.00	3	15,939	0.02%
2018/07/23	0	0.00	1	84.90	85.00	-1	16,132	-0.01%
2018/07/20	5	85.50	2	82.80	82.60	3	16,223	0.02%
2018/07/19	2	87.30	0	0.00	87.30	2	16,316	0.01%
2018/07/18	21	89.95	31	86.44	86.20	-10	16,565	-0.06%
2018/07/17	23	89.25	30	89.60	88.90	-7	16,767	-0.04%
2018/07/16	6	91.40	12	92.34	91.90	-6	16,829	-0.04%
2018/07/13	33	94.44	25	92.93	92.20	8	17,138	0.05%
2018/07/12	5	93.14	7	92.81	93.90	-2	17,219	-0.01%
2018/07/11	54	92.30	54	91.93	91.00	0	17,423	0.00%
2018/07/10	34	96.73	26	95.97	95.80	8	17,435	0.05%
2018/07/09	16	95.81	15	95.29	95.10	1	17,331	0.01%
2018/07/06	51	93.00	60	94.93	94.80	-9	17,181	-0.05%
2018/07/05	44	100.17	54	100.94	95.20	-10	17,014	-0.06%
2018/07/04	10	97.95	29.1	97.85	98.30	-19.1	16,627	-0.12%
2018/07/03	46	97.23	87	97.75	96.40	-41	16,429	-0.25%
2018/07/02	52	93.57	15	93.29	93.10	37	15,966	0.23%
2018/06/29	15	92.13	36	92.24	91.80	-21	15,835	-0.13%
2018/06/28	0	0.00	11	89.17	90.10	-11	15,658	-0.07%
2018/06/27	7	89.86	13	91.22	87.80	-6	15,684	-0.04%
2018/06/26	2	85.90	0	0.00	89.00	2	15,575	0.01%
2018/06/25	2	87.05	10	85.95	85.60	-8	15,552	-0.05%
2018/06/22	9	89.62	9	89.50	88.10	0	15,578	0.00%
2018/06/21	18	88.85	30	88.84	89.20	-12	15,483	-0.08%
2018/06/20	24	84.29	11	86.05	85.20	13	15,489	0.08%
2018/06/19	18	89.20	45	88.41	88.10	-27	15,566	-0.17%
2018/06/15	5	88.68	21	88.55	87.80	-16	15,548	-0.10%
2018/06/14	2	92.90	12	96.87	91.30	-10	15,445	-0.06%
2018/06/13	3	93.30	10	92.45	93.90	-7	15,302	-0.05%
2018/06/12	4	95.85	10	95.20	94.10	-6	15,377	-0.04%
2018/06/11	6	94.93	10	97.10	95.90	-4	15,414	-0.03%
2018/06/08	0	0.00	11	94.59	93.70	-11	15,643	-0.07%
2018/06/06	1	98.40	16	99.59	98.00	-15	15,852	-0.09%
2018/06/05	0	0.00	10	94.70	94.30	-10	15,948	-0.06%
2018/06/04	0	0.00	1	95.00	94.50	-1	16,133	-0.01%
2018/06/01	1	95.00	10	94.05	94.50	-9	16,607	-0.05%
2018/05/31	9	96.96	10	94.00	94.00	-1	17,080	-0.01%
2018/05/30	25	97.14	35	97.39	99.70	-10	17,127	-0.06%
2018/05/29	16	100.59	27	100.37	99.60	-11	16,957	-0.06%
2018/05/28	18	101.57	18	100.50	102.00	0	16,643	0.00%
2018/05/25	9	96.23	18	96.37	96.50	-9	16,179	-0.06%
2018/05/24	33	93.22	45	92.39	93.50	-12	15,659	-0.08%
2018/05/23	44	91.05	35	90.12	91.30	9	15,428	0.06%
2018/05/22	21	95.53	41	96.38	95.90	-20	14,984	-0.13%
2018/05/21	23	84.36	30	85.04	89.60	-7	14,423	-0.05%
2018/05/18	87	81.20	94	81.41	81.70	-7	13,984	-0.05%
2018/05/17	1	80.10	14	80.40	79.10	-13	13,578	-0.10%
2018/05/16	3	84.53	13	84.92	85.90	-10	13,246	-0.08%
2018/05/15	11	85.64	18	85.61	85.10	-7	12,870	-0.05%
2018/05/14	41	79.71	69	80.77	81.80	-28	12,017	-0.23%
2018/05/11	7	77.71	6	77.20	75.80	1	11,466	0.01%
2018/05/10	54	80.99	66	79.60	79.10	-12	11,006	-0.11%
2018/05/09	63	80.11	86	80.25	78.50	-23	10,666	-0.22%
2018/05/08	47	77.56	40	78.27	77.50	7	10,115	0.07%
2018/05/07	25	76.47	50	76.79	77.80	-25	9,597	-0.26%
2018/05/04	9	72.26	0	0.00	70.80	9	9,243	0.10%
2018/05/03	11	70.47	11	69.62	69.60	0	9,098	0.00%
2018/05/02	5	73.06	5	71.44	71.30	0	8,983	0.00%
2018/04/30	0	0.00	17	71.89	71.80	-17	8,844	-0.19%
2018/04/27	13	71.90	13	72.34	74.00	0	8,709	0.00%
2018/04/26	19	69.78	14	68.70	68.60	5	8,446	0.06%
2018/04/25	5	70.76	2	71.15	70.90	3	8,256	0.04%
2018/04/24	9	74.48	10	77.14	72.50	-1	8,042	-0.01%
2018/04/23	14	80.20	2	79.90	80.00	12	7,727	0.16%
2018/04/20	7	75.63	4.1	75.90	76.50	2.9	7,371	0.04%
2018/04/19	16	78.01	11	77.23	75.60	5	7,196	0.07%
2018/04/18	8	70.35	15	71.85	74.90	-7	6,813	-0.10%
2018/04/17	20	70.63	165	69.51	68.10	-145	6,720	-2.16%	大賣/鉅額交易
2018/04/16	8	65.64	416	68.38	68.70	-408	6,432	-6.34%	大賣/鉅額交易
2018/04/13	4	62.53	0	0.00	62.50	4	6,243	0.06%
2018/04/12	0	0.00	4	60.05	60.60	-4	6,187	-0.06%
2018/04/11	62	59.59	61	60.02	59.00	1	6,129	0.02%
2018/04/10	9	58.69	2	59.60	58.60	7	6,043	0.12%
2018/04/09	0	0.00	4	54.35	55.90	-4	6,096	-0.07%
2018/04/03	2	53.60	3	53.87	53.20	-1	6,216	-0.02%
2018/04/02	61	53.14	1	54.00	53.70	60	6,184	0.97%
2018/03/31	201	52.05	0	0.00	52.40	201	6,107	3.29%	大買/鉅額交易
2018/03/30	303	53.27	7	53.57	51.90	296	6,092	4.86%	大買/鉅額交易
2018/03/29	2	51.90	6	52.05	52.50	-4	5,972	-0.07%
2018/03/28	7	52.13	124	51.54	51.00	-117	5,955	-1.96%	大賣/鉅額交易
2018/03/27	6	52.73	6	52.95	52.40	0	5,911	0.00%
2018/03/26	0	0.00	4	52.60	52.40	-4	5,826	-0.07%
2018/03/23	28	52.64	24	50.49	51.80	4	5,762	0.07%
2018/03/22	137	52.99	248	53.09	52.90	-111	5,644	-1.97%	大買/大賣/鉅額交易
2018/03/21	98	50.07	80	49.51	50.50	18	5,387	0.33%
2018/03/20	44	49.63	17	49.78	48.70	27	5,265	0.51%
2018/03/19	42	48.56	12	48.73	48.90	30	5,138	0.58%
2018/03/16	58	49.36	57	49.71	48.80	1	5,075	0.02%
2018/03/15	3	48.20	8	48.58	48.45	-5	4,939	-0.10%
2018/03/14	181	49.28	77	48.98	48.60	104	4,850	2.14%	大買/鉅額交易
2018/03/13	57	47.64	250	46.67	48.20	-193	4,569	-4.22%	大賣/鉅額交易
2018/03/12	179	49.17	55	48.87	47.40	124	4,467	2.78%	大買/鉅額交易
2018/03/09	71	46.70	126	46.29	47.85	-55	4,241	-1.30%	大賣/
2018/03/08	58	46.07	28	46.37	45.90	30	4,074	0.74%
2018/03/07	202	45.32	30	46.17	45.50	172	3,858	4.46%	大買/鉅額交易
2018/03/06	42	42.53	110	42.95	43.70	-68	3,374	-2.02%	大賣/
2018/03/05	59	40.59	63	40.69	40.75	-4	2,885	-0.14%
2018/03/02	20	38.69	0	0.00	39.15	20	2,780	0.72%
2018/02/27	20	38.61	20	38.12	38.10	0	2,891	0.00%
2018/02/26	3	39.12	1	38.80	38.75	2	2,890	0.07%
2018/02/23	61	40.29	64	39.79	39.25	-3	2,857	-0.10%
2018/02/22	70	39.46	88	39.72	40.10	-18	2,660	-0.68%
2018/02/09	32	36.80	40	37.23	38.05	-8	2,646	-0.30%
2018/02/08	71	38.09	13.2	38.23	37.70	57.9	2,741	2.11%
2018/02/07	5	37.85	5	38.00	37.65	0	2,672	0.00%
2018/02/06	18	36.35	3	35.65	37.05	15	2,659	0.56%
2018/02/05	0	0.00	19	37.60	39.05	-19	2,617	-0.73%
2018/02/02	0	0.00	23	39.12	39.20	-23	2,606	-0.88%
2018/02/01	6	38.98	6	38.70	38.50	0	2,552	0.00%
2018/01/31	16	36.63	6	37.65	37.90	10	2,481	0.40%
2018/01/30	1	36.50	0	0.00	36.25	1	2,435	0.04%
2018/01/24	12	36.98	0	0.00	37.05	12	2,405	0.50%
2018/01/23	4	37.83	0	0.00	36.95	4	2,404	0.17%
2018/01/19	3	36.95	0	0.00	37.15	3	2,368	0.13%
2018/01/18	1	37.10	0	0.00	37.00	1	2,355	0.04%
2018/01/17	5	37.25	0	0.00	37.00	5	2,341	0.21%
2018/01/16	0	0.00	3	37.20	37.25	-3	2,320	-0.13%
2018/01/15	10	37.60	10	38.40	37.35	0	2,313	0.00%
2018/01/12	0	0.00	4	37.60	37.80	-4	2,291	-0.17%
2018/01/11	11	38.08	11	38.56	37.40	0	2,274	0.00%
2018/01/08	0	0.00	10	38.40	37.50	-10	2,120	-0.47%
2018/01/05	3	39.55	0	0.00	39.25	3	2,060	0.15%
2018/01/04	4	39.90	0	39.55	39.75	4	2,004	0.20%
2018/01/03	22	39.46	328.7	40.10	39.00	-306.7	1,931	-15.88%	大賣/鉅額交易
2018/01/02	37	38.14	41	38.87	39.05	-4	1,675	-0.24%