大毅 (2478)-永豐金-彰化券商分點個股進出

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-彰化券商分點個股進出

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-彰化券商分點個股進出
永豐金-彰化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
2024/04/16	1	45.60	0	0.00	45.35	1	143	0.73%
2024/04/15	0	46.95	0	0.00	46.25	0	141	0.02%
2024/03/28	0	47.55	0	0.00	47.40	0	132	0.00%
2024/03/15	0	46.00	0	0.00	46.00	0	137	0.00%
2024/02/16	0	0.00	1	46.40	46.55	-1	202	-0.49%
2024/01/25	0	46.30	0	0.00	45.65	0	202	0.00%
2024/01/16	1	45.45	0	0.00	45.45	1	196	0.51%
2024/01/03	0	0.00	4	47.64	47.55	-4	191	-2.09%
2023/12/29	0	47.85	0	0.00	47.85	0	189	0.00%
2023/12/28	0	0.00	0.1	48.00	48.05	-0.1	188	-0.06%
2023/12/27	1	47.40	0	0.00	47.55	1	187	0.53%
2023/12/21	2	47.90	0	0.00	47.70	2	184	1.09%
2023/12/19	1	48.45	0	0.00	48.60	1	179	0.56%
2023/12/15	0	49.50	0	0.00	49.35	0	175	0.00%
2023/12/14	0	0.00	2	49.50	49.45	-2	174	-1.15%
2023/12/13	2	48.80	0	0.00	48.90	2	170	1.17%
2023/12/11	1	49.20	0	0.00	49.00	1	171	0.58%
2023/12/05	0	49.10	0	0.00	49.15	0	166	0.00%
2023/11/30	0	0.00	5	49.74	50.80	-5	146	-3.41%
2023/11/29	5	49.30	1	50.00	50.20	4	134	2.97%
2023/11/27	0	49.00	0	0.00	47.50	0	125	0.00%
2023/09/28	0	46.65	0	0.00	46.55	0	146	0.00%
2023/09/19	0	0.00	2	48.10	47.40	-2	179	-1.12%
2023/09/05	0	46.95	0	0.00	46.95	0	211	0.00%
2023/08/21	0	44.44	0	0.00	44.40	0	200	0.00%
2023/08/15	0	44.90	0	0.00	44.70	0	200	0.00%
2023/08/14	0	44.83	0	0.00	45.05	0	203	0.00%
2023/07/21	0	46.28	0	0.00	45.85	0	217	0.00%
2023/07/19	0	0.00	1	46.00	46.00	-1	218	-0.46%
2023/07/17	0.2	46.60	0	0.00	46.70	0.2	218	0.09%
2023/06/29	0	0.00	0	48.50	49.00	0	270	0.00%
2023/05/18	0	0.00	0.1	48.00	48.30	-0.1	302	-0.03%
2023/05/17	0	0.00	1	48.30	48.00	-1	304	-0.33%
2023/05/11	0.1	46.35	0	0.00	46.35	0.1	302	0.03%
2023/05/08	1	48.00	0	0.00	48.00	1	298	0.33%
2023/05/05	2	49.00	0	0.00	48.55	2	296	0.67%
2023/04/13	0	0.00	2	52.20	51.00	-2	256	-0.78%
2023/04/12	1	50.50	1	50.80	50.50	0	228	0.00%
2023/03/29	0	46.40	0	0.00	45.70	0	186	0.00%
2023/03/27	0	46.72	0	0.00	46.60	0	180	0.01%
2023/03/21	0	0.00	4	47.60	47.70	-4	173	-2.31%
2023/03/15	0	48.75	0	0.00	47.85	0	171	0.00%
2023/03/08	0	50.10	0	0.00	50.60	0	174	0.00%
2023/03/06	0	0.00	0.1	51.00	50.30	-0.1	168	-0.08%
2023/03/03	0	0.00	1	49.50	49.35	-1	163	-0.61%
2023/02/23	0	0.00	1	48.70	48.90	-1	154	-0.65%
2023/02/20	0	49.95	1	50.50	49.95	-1	149	-0.67%
2023/02/17	1	48.75	0	0.00	50.10	1	143	0.70%
2023/02/16	1	48.30	0	0.00	49.10	1	128	0.78%
2023/02/03	0	0.00	1	45.80	45.40	-1	118	-0.84%
2023/02/02	0	0.00	1	46.85	46.45	-1	118	-0.84%
2023/02/01	1	45.80	0	0.00	46.30	1	115	0.86%
2023/01/16	1	42.75	0	0.00	42.75	1	112	0.89%
2023/01/12	0	44.10	0	0.00	43.40	0	129	0.00%
2023/01/10	0.3	44.10	0	0.00	44.15	0.3	131	0.23%
2023/01/04	0.3	43.10	1	43.10	43.35	-0.8	139	-0.54%
2023/01/03	0	43.20	0	0.00	42.85	0	142	0.00%
2022/12/16	0	45.00	0	0.00	44.85	0	165	0.00%
2022/12/12	0	44.95	0	0.00	44.70	0	168	0.00%
2022/12/02	0	0.00	1	46.00	46.30	-1	170	-0.59%
2022/12/01	1	45.20	0	0.00	45.45	1	173	0.57%
2022/11/28	1	43.70	0	0.00	43.60	1	168	0.59%
2022/11/24	0	44.40	0	0.00	44.35	0	175	0.00%
2022/11/14	0	44.85	0	0.00	44.30	0	178	0.00%
2022/11/03	0	0.00	1	42.20	42.60	-1	171	-0.58%
2022/10/31	3	41.55	3	41.35	41.40	0	169	0.00%
2022/10/28	1	41.05	0	0.00	40.65	1	168	0.59%
2022/10/27	0	0.00	1	41.20	41.70	-1	167	-0.60%
2022/10/20	1	38.90	0	0.00	38.95	1	160	0.62%
2022/10/03	0	0.00	2	40.20	40.10	-2	173	-1.15%
2022/09/14	2	43.50	0	0.00	43.95	2	206	0.97%
2022/09/13	0	0.00	1	44.30	44.20	-1	207	-0.48%
2022/09/08	0	0.00	1	44.40	44.20	-1	208	-0.48%
2022/09/07	1	42.80	0	0.00	42.60	1	206	0.48%
2022/09/06	1	43.20	0	0.00	42.30	1	200	0.50%
2022/09/01	1	44.00	0	0.00	44.00	1	200	0.50%
2022/08/25	0	44.85	0	0.00	44.90	0	195	0.00%
2022/08/16	0	0.00	1	44.00	44.20	-1	191	-0.52%
2022/08/15	0	0.00	1	43.60	43.85	-1	190	-0.53%
2022/08/11	0	42.97	0	0.00	42.85	0	188	0.00%
2022/08/02	1	42.20	0	0.00	42.45	1	216	0.46%
2022/07/26	0	44.35	0	0.00	42.70	0	219	0.00%
2022/07/18	0	0.00	1	44.00	44.35	-1	212	-0.47%
2022/07/06	0	0.00	2	39.50	39.05	-2	211	-0.95%
2022/07/01	2	41.20	0	0.00	40.00	2	209	0.96%
2022/06/30	1.2	44.75	0	0.00	42.70	1.2	201	0.58%
2022/06/23	1	51.60	0	0.00	51.80	1	177	0.56%
2022/06/20	1	53.30	12	54.20	52.50	-11	175	-6.26%
2022/06/16	0	0.00	1	56.00	55.40	-1	174	-0.57%
2022/06/08	1	56.50	0	0.00	56.80	1	186	0.54%
2022/05/23	0	0.00	1	54.40	54.60	-1	211	-0.47%
2022/05/17	0	0.00	1	54.50	54.70	-1	215	-0.46%
2022/05/16	0	0.00	1	54.00	53.50	-1	216	-0.46%
2022/05/13	1	53.30	0	0.00	53.10	1	218	0.46%
2022/05/12	0	53.40	0	0.00	52.20	0	220	0.00%
2022/05/10	0.2	51.50	1	54.80	55.90	-0.8	220	-0.37%
2022/04/25	2	54.50	0	0.00	54.40	2	199	1.00%
2022/04/14	1	54.30	1	54.80	54.40	0	209	0.00%
2022/04/12	0.2	54.80	0	0.00	53.70	0.2	219	0.08%
2022/04/07	1	58.30	0	0.00	57.80	1	249	0.40%
2022/04/01	1	59.30	0	0.00	59.30	1	248	0.40%
2022/03/23	0	60.60	0	0.00	60.80	0	258	0.00%
2022/03/22	0	60.40	0	0.00	60.10	0	258	0.00%
2022/03/16	0	59.50	0	0.00	58.60	0	261	0.00%
2022/03/15	1	59.70	0	0.00	59.20	1	261	0.38%
2022/03/14	0.2	59.90	0	0.00	59.90	0.2	262	0.08%
2022/03/11	0	60.98	0	0.00	60.10	0	264	0.00%
2022/03/09	1	59.90	0	0.00	59.80	1	266	0.38%
2022/03/04	1	60.70	0	0.00	60.50	1	273	0.37%
2022/03/03	0	0.00	1	61.90	61.10	-1	281	-0.36%
2022/02/25	1	60.30	0	0.00	60.50	1	348	0.29%
2022/02/23	0.3	60.80	0	0.00	60.80	0.3	371	0.08%
2022/02/22	1	60.60	0	0.00	60.60	1	377	0.26%
2022/02/08	0	0.00	1	61.90	62.20	-1	428	-0.23%
2022/02/07	2	60.30	0	0.00	60.90	2	431	0.46%
2022/01/25	0	0.00	1	60.70	60.20	-1	449	-0.22%
2022/01/24	1	60.40	0	0.00	60.80	1	453	0.22%
2022/01/18	0	0.00	1	62.90	62.40	-1	463	-0.22%
2022/01/17	0	61.60	0	0.00	62.30	0	463	0.00%
2022/01/14	1	61.10	0	0.00	61.40	1	467	0.21%
2022/01/11	1	63.10	1	63.00	62.90	0	472	0.00%
2022/01/07	1	64.40	4	63.83	63.80	-3	478	-0.63%
2022/01/05	3	65.93	0	0.00	65.30	3	475	0.63%
2022/01/04	2	67.00	1	67.90	66.90	1	467	0.21%
2022/01/03	0	0.00	1	66.90	66.20	-1	445	-0.22%
2021/12/30	2	65.35	1	65.40	65.40	1	436	0.23%
2021/12/29	1	64.40	0	0.00	64.80	1	437	0.23%
2021/12/27	0	0.00	1	65.40	64.80	-1	450	-0.22%
2021/12/17	0.2	64.30	0	0.00	63.80	0.2	469	0.04%
2021/12/14	1	64.40	8	64.30	64.00	-7	490	-1.43%
2021/12/09	8	65.36	0	0.00	65.10	8	493	1.62%
2021/12/07	1	65.40	0	0.00	65.40	1	492	0.20%
2021/12/06	0	0.00	1	66.50	66.30	-1	488	-0.20%
2021/12/03	1	66.50	0	0.00	66.80	1	494	0.20%
2021/12/02	1	66.50	3	67.63	66.30	-2	496	-0.40%
2021/12/01	0	0.00	1	67.20	67.60	-1	492	-0.20%
2021/11/30	8	67.64	3	67.90	66.70	5	492	1.02%
2021/11/29	3	67.13	2	66.25	66.10	1	489	0.20%
2021/11/26	3	67.07	0	0.00	66.60	3	487	0.62%
2021/11/25	3	68.97	3	68.33	67.80	0	479	0.00%
2021/11/24	8	68.94	7	68.70	68.60	1	467	0.21%
2021/11/23	0	0.00	4	68.45	68.40	-4	425	-0.94%
2021/11/19	1	66.50	0	0.00	66.30	1	409	0.24%
2021/11/18	0	0.00	1	67.90	66.80	-1	409	-0.24%
2021/11/17	0	0.00	2	67.00	67.10	-2	406	-0.49%
2021/11/15	0	0.00	1	65.90	66.40	-1	418	-0.24%
2021/11/11	0	0.00	1	65.00	65.00	-1	422	-0.24%
2021/11/10	0	65.20	2	64.60	64.50	-2	428	-0.47%
2021/11/09	1	63.20	0	0.00	64.20	1	431	0.23%
2021/11/08	1	63.20	0	0.00	63.10	1	435	0.23%
2021/11/05	1	63.70	0	0.00	63.80	1	444	0.23%
2021/11/03	0	0.00	2	64.55	64.40	-2	460	-0.43%
2021/11/02	1	62.80	0	0.00	62.70	1	454	0.22%
2021/11/01	0	65.00	2	63.70	64.30	-2	455	-0.44%
2021/10/29	0	0.00	1	63.90	63.50	-1	453	-0.22%
2021/10/28	0	0.00	2	64.20	63.80	-2	456	-0.44%
2021/10/27	2	62.85	2	62.95	63.30	0	457	0.00%
2021/10/25	2	62.20	0	0.00	62.50	2	477	0.42%
2021/10/22	1	62.30	0	0.00	62.40	1	509	0.20%
2021/10/21	1	61.60	5	62.80	64.10	-4	541	-0.74%
2021/10/19	0	0.00	1	61.20	60.80	-1	570	-0.18%
2021/10/15	0	0.00	1	60.90	61.00	-1	628	-0.16%
2021/10/14	1	58.30	2	59.35	58.90	-1	640	-0.16%
2021/10/13	1	58.30	0	0.00	58.30	1	660	0.15%
2021/10/12	2	58.80	1	59.20	59.90	1	681	0.15%
2021/10/07	0	0.00	1	60.50	60.80	-1	867	-0.12%
2021/10/06	1	59.30	0	0.00	58.90	1	904	0.11%
2021/10/05	2	58.80	6	58.88	59.90	-4	946	-0.42%
2021/10/04	1	60.20	0	0.00	60.00	1	978	0.10%
2021/10/01	1	61.10	0	0.00	60.90	1	988	0.10%
2021/09/29	2	62.05	3	62.50	61.80	-1	1,062	-0.09%
2021/09/28	2	62.85	0	0.00	62.90	2	1,079	0.19%
2021/09/27	1	63.90	0	0.00	63.50	1	1,097	0.09%
2021/09/24	2	64.40	0	0.00	64.10	2	1,170	0.17%
2021/09/23	1	64.60	0	0.00	64.20	1	1,265	0.08%
2021/09/17	0	0.00	1	64.60	65.30	-1	1,379	-0.07%
2021/09/08	1	63.10	0	0.00	63.00	1	1,510	0.07%
2021/09/01	0	0.00	1	65.40	65.60	-1	1,573	-0.06%
2021/08/31	2	64.20	0	0.00	64.60	2	1,575	0.13%
2021/08/27	0	0.00	1	64.30	64.20	-1	1,585	-0.06%
2021/08/26	1	63.10	0	0.00	63.50	1	1,588	0.06%
2021/08/25	0	0.00	2	64.20	64.60	-2	1,598	-0.13%
2021/08/20	1	60.10	1	60.60	60.80	0	1,670	0.00%
2021/08/19	2	62.75	0	0.00	61.00	2	1,671	0.12%
2021/08/18	0	0.00	1	64.50	64.80	-1	1,666	-0.06%
2021/08/16	2	63.25	0	0.00	63.30	2	1,706	0.12%
2021/08/13	2	65.25	2	66.05	65.20	0	1,714	0.00%
2021/08/12	1	67.00	2	66.20	67.00	-1	1,716	-0.06%
2021/08/11	2	65.15	0	0.00	65.30	2	1,726	0.12%
2021/08/10	3	67.33	0	0.00	66.20	3	1,747	0.17%
2021/08/09	3	68.77	0	0.00	68.00	3	1,774	0.17%
2021/08/05	0	0.00	1	69.70	69.10	-1	1,818	-0.05%
2021/07/30	1	69.00	0	0.00	68.30	1	1,924	0.05%
2021/07/29	1	68.90	0	0.00	69.60	1	1,929	0.05%
2021/07/28	1	72.10	6	71.12	71.20	-5	1,935	-0.26%
2021/07/27	1	74.10	0	0.00	73.60	1	1,927	0.05%
2021/07/23	0	0.00	1	74.50	73.50	-1	1,896	-0.05%
2021/07/22	1	73.90	2	75.05	73.70	-1	1,903	-0.05%
2021/07/19	1	74.00	0	0.00	73.40	1	1,858	0.05%
2021/07/16	0	0.00	1	74.60	74.30	-1	1,865	-0.05%
2021/07/15	13	76.95	3	76.73	75.40	10	1,857	0.54%
2021/07/14	0	0.00	2	73.35	74.10	-2	1,715	-0.12%
2021/07/13	1	73.20	0	0.00	72.70	1	1,696	0.06%
2021/07/12	0	0.00	3	73.90	73.10	-3	1,666	-0.18%
2021/07/09	0	0.00	2	72.70	72.40	-2	1,627	-0.12%
2021/07/08	1	71.50	0	0.00	71.60	1	1,621	0.06%
2021/07/07	2	71.90	1	72.30	71.90	1	1,627	0.06%
2021/07/06	0	0.00	2	72.00	72.10	-2	1,603	-0.12%
2021/07/05	1	71.20	0	0.00	71.00	1	1,586	0.06%
2021/07/01	2	71.40	0	0.00	70.80	2	1,604	0.12%
2021/06/30	0	0.00	4	73.10	74.90	-4	1,543	-0.26%
2021/06/29	10	71.90	6	71.10	70.50	4	1,454	0.28%
2021/06/28	2	69.05	0	0.00	69.10	2	1,357	0.15%
2021/06/23	1	68.00	1	68.50	68.40	0	1,362	0.00%
2021/06/22	0	0.00	1	67.80	67.50	-1	1,359	-0.07%
2021/06/18	1	69.60	0	0.00	69.50	1	1,350	0.07%
2021/06/16	0	0.00	1	69.50	70.30	-1	1,277	-0.08%
2021/06/15	0	0.00	2	69.60	71.00	-2	1,296	-0.15%
2021/06/08	0.1	68.00	0	0.00	68.00	0.1	1,305	0.01%
2021/06/01	0	0.00	10	70.40	70.30	-10	1,403	-0.71%
2021/05/31	4	71.40	1	72.40	70.40	3	1,409	0.21%
2021/05/24	10	65.00	0	0.00	65.00	10	1,427	0.70%
2021/05/17	1	59.30	0	0.00	59.20	1	1,708	0.06%
2021/05/12	0	0.00	1	64.10	63.80	-1	1,655	-0.06%
2021/05/11	10	69.60	0	0.00	69.30	10	1,621	0.62%
2021/05/07	0	0.00	1	74.20	74.60	-1	1,630	-0.06%
2021/05/06	0	0.00	1	68.10	67.90	-1	1,609	-0.06%
2021/05/05	1	69.50	0	0.00	69.00	1	1,625	0.06%
2021/05/04	1	71.00	0	0.00	70.60	1	1,644	0.06%
2021/05/03	0	0.00	1	74.40	74.00	-1	1,712	-0.06%
2021/04/29	1	78.50	1	77.10	77.00	0	1,725	0.00%
2021/04/28	2	78.10	0	0.00	78.30	2	1,766	0.11%
2021/04/23	3	76.30	0	0.00	75.90	3	1,905	0.16%
2021/04/22	1	75.80	0	0.00	75.90	1	2,059	0.05%
2021/04/19	5	78.10	1	78.00	78.00	4	2,368	0.17%
2021/04/14	1	77.00	0	0.00	77.20	1	2,704	0.04%
2021/04/09	1	81.80	1	81.60	81.50	0	3,307	0.00%
2021/03/26	1	80.30	0	0.00	80.30	1	4,763	0.02%
2021/03/25	0	0.00	3	79.63	79.80	-3	4,788	-0.06%
2021/03/18	5	81.06	0	0.00	80.80	5	4,986	0.10%
2021/03/17	0	0.00	1	83.00	81.90	-1	5,036	-0.02%
2021/03/16	0	0.00	1	84.30	83.00	-1	5,157	-0.02%
2021/03/12	1	82.80	0	0.00	82.00	1	5,361	0.02%
2021/03/11	0	0.00	8	82.60	82.50	-8	5,391	-0.15%
2021/03/04	1	83.80	0	0.00	83.80	1	5,562	0.02%
2021/03/03	0.5	85.70	1	85.50	85.80	-0.5	5,596	-0.01%
2021/03/02	1	84.50	0	0.00	84.50	1	5,622	0.02%
2021/02/26	3	84.97	2	85.20	85.00	1	5,899	0.02%
2021/02/25	1	86.20	1	86.10	86.10	0	6,100	0.00%
2021/02/24	0	0.00	5	87.00	85.90	-5	6,128	-0.08%
2021/02/23	6	88.18	1	88.70	87.80	5	6,256	0.08%
2021/02/22	1	88.30	3	88.47	86.40	-2	6,191	-0.03%
2021/02/19	2	84.50	2	85.45	85.60	0	6,114	0.00%
2021/02/17	0	0.00	7	82.19	83.80	-7	6,089	-0.11%
2021/02/05	1	78.60	2	79.30	78.60	-1	6,043	-0.02%
2021/02/04	2	79.05	2	79.50	78.80	0	6,118	0.00%
2021/02/03	2	79.80	1	79.50	78.70	1	6,190	0.02%
2021/02/01	1	77.80	1	77.20	77.50	0	6,280	0.00%
2021/01/29	2	79.60	1	78.90	78.20	1	6,289	0.02%
2021/01/28	0	0.00	1	81.50	80.70	-1	6,289	-0.02%
2021/01/26	7	83.44	2	83.00	81.70	5	6,578	0.08%
2021/01/25	4	85.25	6	83.92	84.00	-2	6,552	-0.03%
2021/01/22	3	81.50	0	0.00	81.60	3	6,488	0.05%
2021/01/21	1	82.80	0	0.00	81.50	1	6,478	0.02%
2021/01/20	1	82.00	23	82.70	81.70	-22	6,446	-0.34%
2021/01/19	3	86.57	0	0.00	86.10	3	6,371	0.05%
2021/01/18	3	86.40	1	86.30	86.20	2	6,341	0.03%
2021/01/15	2	88.75	2	88.50	87.10	0	6,311	0.00%
2021/01/14	21	88.55	3	89.20	90.00	18	6,167	0.29%
2021/01/13	1	86.80	2	87.15	87.00	-1	6,012	-0.02%
2021/01/12	2	84.90	47	84.00	85.00	-45	5,923	-0.76%
2021/01/11	47	87.29	58	88.80	87.00	-11	5,910	-0.19%
2021/01/08	58	88.01	2	88.00	88.20	56	5,906	0.95%
2021/01/07	4	86.38	2	86.90	86.20	2	5,750	0.03%
2021/01/06	2	85.70	0	0.00	85.20	2	5,673	0.04%
2021/01/05	3	89.40	6	88.72	89.40	-3	5,501	-0.05%
2021/01/04	6	84.73	2	85.50	84.00	4	5,132	0.08%
2020/12/31	3.5	87.17	1	86.00	86.00	2.5	5,046	0.05%
2020/12/30	4	88.88	3	87.70	88.10	1	4,932	0.02%
2020/12/29	1	88.00	7	88.71	90.20	-6	4,520	-0.13%
2020/12/28	1	80.70	4	82.00	82.00	-3	4,111	-0.07%
2020/12/25	2	80.75	4	80.85	81.00	-2	4,073	-0.05%
2020/12/24	4	79.98	11	80.46	80.90	-7	4,008	-0.17%
2020/12/18	1	76.00	1	77.30	76.20	0	3,650	0.00%
2020/12/17	1.3	76.96	0	0.00	77.10	1.3	3,636	0.03%
2020/12/14	0	0.00	1	78.50	78.00	-1	3,537	-0.03%
2020/12/11	6	76.75	4	77.08	76.40	2	3,480	0.06%
2020/12/10	3	79.53	4	78.90	77.70	-1	3,431	-0.03%
2020/12/09	4	78.10	7	79.19	79.30	-3	3,345	-0.09%
2020/12/08	0	0.00	6	76.35	76.20	-6	3,147	-0.19%
2020/12/07	1	75.40	0	0.00	75.50	1	3,138	0.03%
2020/12/04	1	76.20	3	76.20	76.40	-2	3,107	-0.06%
2020/12/03	2	77.60	0	0.00	76.30	2	3,111	0.06%
2020/12/01	0	0.00	6	78.25	77.60	-6	3,039	-0.20%
2020/11/30	1	76.90	0	0.00	76.50	1	2,949	0.03%
2020/11/26	1	77.10	1	77.30	77.10	0	2,860	0.00%
2020/11/25	9	77.29	4	78.53	77.50	5	2,816	0.18%
2020/11/24	2	75.05	6	75.53	76.50	-4	2,548	-0.16%
2020/11/23	0	0.00	1	73.50	73.50	-1	2,380	-0.04%
2020/11/20	6	72.90	1	74.30	72.80	5	2,343	0.21%
2020/11/12	0	0.00	1	71.60	70.60	-1	2,294	-0.04%
2020/11/11	3	72.63	4	72.75	72.50	-1	2,244	-0.04%
2020/11/10	1	72.40	14	71.07	71.00	-13	2,192	-0.59%
2020/11/09	5	71.00	0	0.00	70.60	5	2,161	0.23%
2020/11/05	5	70.80	0.1	69.60	71.00	4.9	2,161	0.23%
2020/11/04	0	0.00	1	71.20	71.00	-1	2,163	-0.05%
2020/11/03	2.1	72.26	8	71.75	71.60	-5.9	2,127	-0.28%
2020/10/30	0	0.00	2	68.80	67.50	-2	2,045	-0.10%
2020/10/29	3	66.43	0	0.00	67.40	3	2,044	0.15%
2020/10/28	1	70.10	0	0.00	68.20	1	2,072	0.05%
2020/10/26	1.5	70.33	0	0.00	70.10	1.5	2,131	0.07%
2020/10/19	0	0.00	0.6	70.00	70.10	-0.6	2,451	-0.03%
2020/10/16	1	69.90	2	70.50	68.50	-1	2,551	-0.04%
2020/10/15	0	0.00	1	68.70	68.40	-1	2,511	-0.04%
2020/10/14	1	68.60	0	0.00	68.70	1	2,562	0.04%
2020/10/13	0	0.00	1	69.00	68.40	-1	2,615	-0.04%
2020/10/08	1	68.80	3	69.30	68.60	-2	2,687	-0.07%
2020/10/06	0	0.00	1	68.80	68.20	-1	2,833	-0.04%
2020/10/05	0	0.00	1	67.50	67.90	-1	3,057	-0.03%
2020/09/30	2	66.70	0	0.00	67.00	2	3,089	0.06%
2020/09/29	0	0.00	1	68.00	66.30	-1	3,128	-0.03%
2020/09/25	1	63.50	0	0.00	63.20	1	3,296	0.03%
2020/09/24	1	65.50	0	0.00	65.30	1	3,328	0.03%
2020/09/22	3	68.60	0	0.00	68.20	3	3,390	0.09%
2020/09/21	0	0.00	3	70.40	69.30	-3	3,507	-0.09%
2020/09/18	0.3	70.50	0	0.00	70.50	0.3	3,540	0.01%
2020/09/15	0	0.00	1	70.40	70.50	-1	3,696	-0.03%
2020/09/14	1	70.30	7	70.50	72.00	-6	3,782	-0.16%
2020/09/11	1	68.60	0	0.00	68.40	1	3,782	0.03%
2020/09/10	1	67.80	0	0.00	67.90	1	3,822	0.03%
2020/09/09	0	0.00	1	68.00	68.40	-1	3,888	-0.03%
2020/09/08	3	69.60	0	0.00	69.00	3	3,944	0.08%
2020/09/01	1	70.00	1	70.20	70.00	0	4,426	0.00%
2020/08/27	1	69.90	2	70.80	70.20	-1	5,114	-0.02%
2020/08/26	0	0.00	2	67.85	68.50	-2	5,451	-0.04%
2020/08/25	3	67.47	0	0.00	67.80	3	6,046	0.05%
2020/08/21	1	66.40	0	0.00	67.30	1	6,135	0.02%
2020/08/20	4	67.95	2	67.90	66.00	2	6,227	0.03%
2020/08/19	2	72.90	2	72.40	72.00	0	6,223	0.00%
2020/08/18	1	75.20	1	76.00	75.20	0	6,286	0.00%
2020/08/14	3	74.77	4	74.45	75.00	-1	6,440	-0.02%
2020/08/13	2	74.50	2	75.90	74.40	0	6,579	0.00%
2020/08/12	2	73.75	1	73.70	74.20	1	6,652	0.02%
2020/08/11	2	74.25	5	74.62	73.30	-3	6,804	-0.04%
2020/08/10	4	74.30	0	0.00	74.00	4	7,125	0.06%
2020/08/07	4	76.50	12	77.53	75.80	-8	7,711	-0.10%
2020/08/06	9	75.77	7	77.19	75.90	2	7,778	0.03%
2020/08/05	3	76.57	9	75.96	76.70	-6	7,871	-0.08%
2020/08/04	1	73.60	2	73.90	73.60	-1	7,894	-0.01%
2020/08/03	1	73.50	2	74.40	73.90	-1	7,996	-0.01%
2020/07/31	2	72.90	1	72.50	73.00	1	8,047	0.01%
2020/07/30	1	71.90	5	71.90	72.00	-4	8,143	-0.05%
2020/07/29	3	71.47	1	71.70	71.20	2	8,500	0.02%
2020/07/28	21	75.08	12	75.55	72.60	9	8,570	0.11%
2020/07/27	12	78.28	14	77.65	78.00	-2	9,219	-0.02%
2020/07/24	5	77.96	5	80.54	77.50	0	9,298	0.00%
2020/07/23	1	79.40	6	80.92	79.10	-5	9,437	-0.05%
2020/07/22	1	80.90	14	80.23	81.00	-13	9,601	-0.14%
2020/07/21	13	77.88	1	78.40	78.00	12	9,597	0.13%
2020/07/20	3	76.00	1	75.60	77.00	2	9,780	0.02%
2020/07/17	3	74.90	1	75.80	74.50	2	9,995	0.02%
2020/07/16	1	76.30	0	0.00	76.40	1	10,123	0.01%
2020/07/15	5	77.12	1	79.00	76.30	4	10,365	0.04%
2020/07/14	8	78.53	8	78.93	77.90	0	10,695	0.00%
2020/07/13	10	78.21	6	78.88	78.30	4	10,999	0.04%
2020/07/10	9	80.16	7	82.10	78.90	2	11,486	0.02%
2020/07/09	0	0.00	2	79.95	79.50	-2	11,559	-0.02%
2020/07/08	8	79.41	15	80.23	79.30	-7	11,739	-0.06%
2020/07/07	7	80.06	11	80.57	79.10	-4	12,027	-0.03%
2020/07/06	13	79.12	6	78.77	79.70	7	12,168	0.06%
2020/07/03	7	77.27	0	0.00	76.50	7	12,268	0.06%
2020/07/02	8	76.29	4	76.50	76.30	4	12,340	0.03%
2020/07/01	5.3	76.67	3	77.13	76.30	2.3	12,348	0.02%
2020/06/30	2	76.00	3	76.27	76.20	-1	12,353	-0.01%
2020/06/29	2	77.70	3	77.80	77.90	-1	12,294	-0.01%
2020/06/24	1	80.30	1	79.00	79.00	0	12,309	0.00%
2020/06/23	3	79.77	7	79.50	79.90	-4	12,360	-0.03%
2020/06/22	4	79.10	1	79.00	78.60	3	12,349	0.02%
2020/06/19	4	80.38	2	81.35	79.00	2	12,419	0.02%
2020/06/18	0	0.00	4	79.60	79.50	-4	12,402	-0.03%
2020/06/17	2	80.00	2.5	79.66	79.00	-0.5	12,432	0.00%
2020/06/16	2	80.20	2	79.75	79.50	0	12,560	0.00%
2020/06/15	3.1	78.87	18	78.16	77.80	-14.9	12,619	-0.12%
2020/06/12	5	77.56	2	78.35	79.30	3	12,718	0.02%
2020/06/11	24	79.84	1	80.00	78.20	23	12,825	0.18%
2020/06/10	0	0.00	1	82.20	81.40	-1	12,933	-0.01%
2020/06/09	3	81.97	6	82.27	81.30	-3	13,022	-0.02%
2020/06/08	3	82.30	3	82.57	81.10	0	13,070	0.00%
2020/06/05	1	83.20	2.3	83.01	83.20	-1.3	13,096	-0.01%
2020/06/04	11	84.78	16	84.62	84.30	-5	13,147	-0.04%
2020/06/03	4	82.38	3	82.80	82.20	1	12,919	0.01%
2020/06/02	6	83.92	1	82.40	81.00	5	12,796	0.04%
2020/06/01	11	83.39	20.8	83.68	85.80	-9.8	12,510	-0.08%
2020/05/29	6	77.88	5	78.06	78.10	1	12,048	0.01%
2020/05/28	1	77.70	1	78.40	77.40	0	12,165	0.00%
2020/05/27	2	77.50	6	78.27	77.40	-4	12,369	-0.03%
2020/05/26	4	77.95	3	76.80	76.00	1	12,467	0.01%
2020/05/25	3	74.27	15	74.71	77.20	-12	12,610	-0.10%
2020/05/22	5	75.84	3	76.47	75.90	2	12,895	0.02%
2020/05/21	1	78.50	7	78.33	78.30	-6	12,940	-0.05%
2020/05/20	11	78.90	2	80.05	78.10	9	13,072	0.07%
2020/05/19	3	78.50	0	0.00	77.90	3	13,057	0.02%
2020/05/18	3	79.83	5	79.26	77.60	-2	13,131	-0.02%
2020/05/15	5	80.80	6	81.48	81.40	-1	13,298	-0.01%
2020/05/14	22	79.62	16	80.40	79.30	6	13,215	0.05%
2020/05/13	2	76.90	1	75.00	76.70	1	13,008	0.01%
2020/05/12	4	77.48	6	77.32	77.30	-2	13,038	-0.02%
2020/05/11	4	77.40	3	79.17	76.50	1	13,107	0.01%
2020/05/08	1	78.50	10.8	79.72	78.90	-9.8	13,401	-0.07%
2020/05/07	2	79.95	1	80.00	80.00	1	13,601	0.01%
2020/05/06	2	79.60	0	0.00	79.50	2	13,764	0.01%
2020/05/05	5	82.10	4	83.75	80.10	1	14,011	0.01%
2020/05/04	16	79.26	2	78.20	79.10	14	14,227	0.10%
2020/04/30	6	83.25	13	82.78	80.50	-7	14,456	-0.05%
2020/04/29	5	79.00	11	77.86	79.00	-6	13,885	-0.04%
2020/04/28	6	78.58	7	77.74	77.70	-1	13,932	-0.01%
2020/04/27	11	79.05	10	79.63	78.20	1	13,895	0.01%
2020/04/24	2	77.65	1	78.00	77.40	1	13,810	0.01%
2020/04/23	13	77.96	5	77.54	77.30	8	13,978	0.06%
2020/04/22	3	77.00	5	78.00	78.90	-2	14,162	-0.01%
2020/04/21	1	76.80	2	77.80	76.00	-1	14,053	-0.01%
2020/04/20	3	78.27	9	78.62	78.40	-6	14,224	-0.04%
2020/04/17	10	77.88	7	76.54	77.30	3	14,094	0.02%
2020/04/16	6	77.37	5	77.62	78.50	1	13,972	0.01%
2020/04/15	6	76.77	7	76.27	75.70	-1	13,892	-0.01%
2020/04/14	5	71.42	6	72.32	73.50	-1	13,670	-0.01%
2020/04/13	5	69.38	3	70.57	69.00	2	13,684	0.01%
2020/04/10	2	69.90	7	71.47	71.10	-5	14,070	-0.04%
2020/04/09	9	67.88	3	66.83	66.30	6	14,084	0.04%
2020/04/08	13	65.04	14	65.36	65.60	-1	13,887	-0.01%
2020/04/07	2	58.60	2	56.70	59.70	0	13,792	0.00%
2020/04/01	5	52.78	3	52.37	52.50	2	13,987	0.01%
2020/03/31	1	52.50	0	0.00	51.60	1	14,059	0.01%
2020/03/30	0	0.00	2	52.00	52.60	-2	14,123	-0.01%
2020/03/27	2	53.30	1	54.00	52.60	1	14,310	0.01%
2020/03/26	3	53.63	3	53.83	54.20	0	14,259	0.00%
2020/03/25	1	53.50	5	53.90	53.60	-4	14,437	-0.03%
2020/03/24	12	50.25	15	50.43	50.90	-3	14,340	-0.02%
2020/03/23	2	46.90	7	47.38	47.00	-5	14,269	-0.04%
2020/03/20	4	50.11	3	49.90	50.20	1	14,213	0.01%
2020/03/19	14	46.45	12	47.08	46.35	2	14,042	0.01%
2020/03/18	8	54.54	7	54.70	51.50	1	13,945	0.01%
2020/03/17	6	54.03	5	53.40	54.20	1	13,825	0.01%
2020/03/16	6.1	59.19	2	59.20	53.50	4.1	13,703	0.03%
2020/03/13	3	56.83	3	57.67	58.40	0	13,525	0.00%
2020/03/12	2.1	63.48	4	65.78	63.00	-1.9	13,417	-0.01%
2020/03/11	1	69.30	0	0.00	68.80	1	13,442	0.01%
2020/03/10	1	70.20	1	67.00	71.30	0	13,725	0.00%
2020/03/09	4.2	71.26	1	71.00	68.50	3.2	13,792	0.02%
2020/03/06	1	75.30	1	75.10	74.30	0	13,699	0.00%
2020/03/05	1	75.50	1	76.30	75.80	0	13,640	0.00%
2020/03/04	2.3	74.16	12	75.34	75.00	-9.8	13,544	-0.07%
2020/03/03	12	78.29	1	77.90	76.50	11	13,423	0.08%
2020/03/02	2	71.65	4	73.93	76.60	-2	13,252	-0.02%
2020/02/27	6	74.85	4	74.18	72.40	2	12,995	0.02%
2020/02/26	3	77.37	2	78.65	76.80	1	12,770	0.01%
2020/02/25	11	80.84	6	80.80	79.50	5	12,541	0.04%
2020/02/24	4	78.90	5	78.90	80.70	-1	12,141	-0.01%
2020/02/21	5	79.10	3	78.93	78.40	2	11,982	0.02%
2020/02/20	6	78.67	7	78.43	78.00	-1	11,771	-0.01%
2020/02/19	1	77.50	2	77.65	78.90	-1	11,627	-0.01%
2020/02/18	5	79.14	19	79.17	77.70	-14	11,434	-0.12%
2020/02/17	13	78.86	1	78.80	77.60	12	11,102	0.11%
2020/02/14	6	77.83	10.8	77.11	77.90	-4.8	10,866	-0.04%
2020/02/13	2	74.55	13	75.05	73.80	-11	10,476	-0.10%
2020/02/12	3	75.10	3	74.83	75.40	0	10,345	0.00%
2020/02/11	14.5	77.88	4.8	76.86	75.40	9.8	10,135	0.10%
2020/02/10	9	75.37	6	75.72	75.50	3	9,728	0.03%
2020/02/07	10.5	74.91	3	75.53	74.30	7.5	9,426	0.08%
2020/02/06	10	75.15	10	75.79	76.20	0	9,181	0.00%
2020/02/05	22	74.73	21	74.88	72.40	1	8,795	0.01%
2020/02/04	14	69.52	21	70.08	71.20	-7	8,214	-0.09%
2020/02/03	1	59.50	3	62.53	64.80	-2	7,846	-0.03%
2020/01/31	4	64.23	0	0.00	63.30	4	7,660	0.05%
2020/01/30	6.2	63.17	2	63.40	61.70	4.2	7,472	0.06%
2020/01/20	2	68.85	0	0.00	68.50	2	7,303	0.03%
2020/01/17	4	67.95	4	68.50	68.40	0	7,163	0.00%
2020/01/16	9	66.09	9	66.33	67.40	0	6,857	0.00%
2020/01/15	3	64.13	1	64.40	63.50	2	6,441	0.03%
2020/01/14	4	63.60	6.5	63.88	64.90	-2.5	6,289	-0.04%
2020/01/13	4	60.88	6	61.67	60.50	-2	5,946	-0.03%
2020/01/10	4	63.40	10	62.07	61.00	-6	5,829	-0.10%
2020/01/09	9	61.52	9	62.36	62.90	0	5,595	0.00%
2020/01/08	7	59.61	5.5	59.41	59.90	1.5	5,344	0.03%
2020/01/07	5	58.22	3	58.13	57.80	2	5,034	0.04%
2020/01/06	15	59.61	13	59.86	64.00	2	4,747	0.04%
2020/01/03	4	57.83	10.8	58.31	58.80	-6.8	4,167	-0.16%
2020/01/02	1	53.20	1	53.50	53.50	0	3,924	0.00%
2019/12/31	5	53.24	22	53.00	53.00	-17	3,923	-0.43%
2019/12/30	3	52.93	7.3	52.84	54.00	-4.3	3,815	-0.11%
2019/12/27	7	50.01	4	50.09	50.30	3	3,539	0.08%
2019/12/26	22	50.05	4	50.84	49.35	18	3,494	0.52%
2019/12/25	3.3	50.10	4	50.40	50.40	-0.8	3,392	-0.02%
2019/12/24	6	49.73	9	50.15	49.70	-3	3,290	-0.09%
2019/12/23	2	48.30	0	0.00	48.10	2	3,090	0.06%
2019/12/20	1	49.05	9	49.44	48.55	-8	3,215	-0.25%
2019/12/18	1	46.40	2	46.08	45.85	-1	3,002	-0.03%
2019/12/17	2	46.28	11	46.05	46.15	-9	2,999	-0.30%
2019/12/16	1	46.20	1	46.55	46.75	0	3,010	0.00%
2019/12/13	5	46.24	3	46.02	45.80	2	3,048	0.07%
2019/12/12	7	47.36	6	47.18	47.15	1	3,075	0.03%
2019/12/11	6	48.63	1	48.35	48.40	5	3,198	0.16%
2019/12/10	1	48.45	1	48.15	48.00	0	3,201	0.00%
2019/12/09	3	48.35	0	0.00	48.90	3	3,301	0.09%
2019/12/06	8	48.83	7	49.31	48.75	1	3,717	0.03%
2019/12/05	15	49.98	11	49.78	47.80	4	3,849	0.10%
2019/12/04	4	47.84	7.8	48.28	49.60	-3.8	3,425	-0.11%
2019/12/02	1	40.85	0	0.00	41.00	1	3,108	0.03%
2019/11/29	1	42.65	2	41.90	42.00	-1	3,116	-0.03%
2019/11/28	1	43.20	0	0.00	42.40	1	3,121	0.03%
2019/11/27	1	41.70	1	42.40	42.40	0	3,112	0.00%
2019/11/26	4	42.03	0	0.00	41.55	4	3,128	0.13%
2019/11/18	1	40.95	2	41.33	41.45	-1	3,216	-0.03%
2019/11/13	0	0.00	1	40.80	40.30	-1	3,323	-0.03%
2019/11/08	1	40.45	0	0.00	40.40	1	3,446	0.03%
2019/11/05	1	40.85	3	40.97	41.40	-2	3,576	-0.06%
2019/10/30	2	42.05	0	0.00	41.75	2	3,593	0.06%
2019/10/29	1	41.80	0	0.00	41.75	1	3,617	0.03%
2019/10/28	0.3	42.70	0	0.00	42.70	0.3	3,632	0.01%
2019/10/23	0.3	43.20	0	0.00	43.20	0.3	3,684	0.01%
2019/10/18	0	0.00	4	43.53	44.60	-4	3,663	-0.11%
2019/10/17	1	42.10	1	43.20	43.10	0	3,630	0.00%
2019/10/16	1	42.65	0	0.00	42.75	1	3,601	0.03%
2019/10/14	1.1	47.09	2	45.50	45.00	-0.9	3,521	-0.03%
2019/10/09	2	46.98	2	47.15	46.70	0	3,502	0.00%
2019/10/08	4.9	48.48	1.1	50.56	46.90	3.8	3,512	0.11%
2019/10/07	0	0.00	8	48.62	48.80	-8	3,397	-0.24%
2019/09/25	0	0.00	2	35.50	35.80	-2	3,339	-0.06%
2019/09/24	2	36.78	0	0.00	36.20	2	3,331	0.06%
2019/09/20	1	38.00	2	37.73	37.80	-1	3,291	-0.03%
2019/09/19	10	38.25	0	0.00	37.85	10	3,275	0.31%
2019/09/18	1	38.75	5	38.55	38.25	-4	3,253	-0.12%
2019/09/17	6	39.41	4	40.15	38.90	2	3,216	0.06%
2019/09/16	1	38.10	1	37.95	38.10	0	3,047	0.00%
2019/09/12	1	38.00	1	37.70	37.70	0	3,072	0.00%
2019/09/11	0	0.00	2	37.55	37.50	-2	3,055	-0.07%
2019/09/10	1	37.15	3	37.28	37.35	-2	3,051	-0.07%
2019/09/09	6	37.99	3	37.80	37.75	3	3,030	0.10%
2019/09/06	1.1	37.45	0	0.00	37.45	1.1	2,982	0.04%
2019/09/05	7	38.58	10	39.05	38.15	-3	2,919	-0.10%
2019/09/04	2	37.53	1	37.40	37.85	1	2,752	0.04%
2019/09/03	7	37.29	18	37.48	37.45	-11	2,680	-0.41%
2019/09/02	36	37.24	16	38.17	38.55	20	2,557	0.78%
2019/08/30	11	36.06	101	34.26	36.15	-90	2,079	-4.33%	大賣/
2019/08/29	3	33.10	317	32.90	32.90	-314	1,746	-17.98%	大賣/鉅額交易
2019/08/27	1	32.70	0	0.00	32.60	1	1,718	0.06%
2019/08/26	289	32.74	3.8	32.52	32.60	285.2	1,718	16.60%	大買/鉅額交易
2019/08/22	2	33.68	0	0.00	33.65	2	1,685	0.12%
2019/08/21	3	33.10	0	0.00	33.50	3	1,667	0.18%
2019/08/20	55	33.05	0.1	33.00	33.00	54.9	1,641	3.34%
2019/08/16	70	32.33	30	32.60	32.60	40	1,610	2.48%
2019/08/08	2	32.78	3	32.87	33.05	-1	1,547	-0.06%
2019/08/07	1	34.05	2	32.60	32.20	-1	1,527	-0.07%
2019/08/06	1	33.55	0	0.00	33.40	1	1,501	0.07%
2019/08/05	2	36.20	3	35.38	34.40	-1	1,472	-0.07%
2019/08/02	1	38.60	0	0.00	37.00	1	1,408	0.07%
2019/08/01	0	0.00	1	39.50	39.50	-1	1,373	-0.07%
2019/07/30	2	41.28	0	0.00	40.85	2	1,333	0.15%
2019/07/26	1	40.30	0	0.00	40.40	1	1,245	0.08%
2019/07/24	1	40.95	15	40.80	40.95	-14	1,230	-1.14%
2019/07/23	15	40.68	0	0.00	40.50	15	1,240	1.21%
2019/07/22	0	0.00	1	39.90	39.95	-1	1,221	-0.08%
2019/07/15	0	0.00	1	44.40	44.40	-1	1,251	-0.08%
2019/07/04	7	47.27	6	47.58	47.25	1	1,570	0.06%
2019/07/02	4	46.63	1	46.80	46.80	3	1,667	0.18%
2019/07/01	1	46.30	0	0.00	46.20	1	1,683	0.06%
2019/06/27	1	45.40	1	45.05	45.00	0	1,735	0.00%
2019/06/21	0	0.00	2	47.80	48.50	-2	1,964	-0.10%
2019/06/20	2	48.50	0	0.00	48.20	2	2,020	0.10%
2019/06/11	0	0.00	1	44.45	45.50	-1	2,387	-0.04%
2019/06/10	3	43.62	4	43.78	44.70	-1	2,389	-0.04%
2019/06/06	2	43.05	0	0.00	42.55	2	2,403	0.08%
2019/06/05	0	0.00	2	44.80	44.05	-2	2,420	-0.08%
2019/06/04	0	0.00	1	45.10	44.00	-1	2,437	-0.04%
2019/05/24	1	44.80	1	44.90	44.05	0	2,687	0.00%
2019/05/23	2	44.25	1	45.05	44.25	1	2,734	0.04%
2019/05/22	2	45.70	2	46.50	45.70	0	2,786	0.00%
2019/05/20	2	46.00	1	45.65	45.40	1	2,891	0.03%
2019/05/17	2	45.70	0	0.00	45.60	2	3,023	0.07%
2019/05/08	1	49.65	3	49.37	49.45	-2	3,424	-0.06%
2019/05/07	0	0.00	1	50.90	50.50	-1	3,447	-0.03%
2019/05/06	2	50.80	0	0.00	50.50	2	3,485	0.06%
2019/05/03	2	51.95	1	51.80	51.90	1	3,479	0.03%
2019/05/02	2	52.05	0	0.00	51.90	2	3,486	0.06%
2019/04/30	0.1	51.80	0	0.00	51.80	0.1	3,502	0.00%
2019/04/29	4	52.68	0	0.00	51.10	4	3,520	0.11%
2019/04/25	1	54.30	0	0.00	54.30	1	3,529	0.03%
2019/04/22	1	57.10	0	0.00	57.10	1	3,511	0.03%
2019/04/17	6	58.60	6	58.40	58.40	0	3,683	0.00%
2019/04/15	1	57.50	0	0.00	57.20	1	3,613	0.03%
2019/04/11	6	58.70	8	58.40	57.70	-2	3,678	-0.05%
2019/04/10	3	58.47	7	58.46	58.50	-4	3,618	-0.11%
2019/04/09	7	58.90	2	58.30	58.10	5	3,600	0.14%
2019/04/03	1	57.60	2	57.30	57.00	-1	3,540	-0.03%
2019/04/02	2	56.60	2	56.80	56.20	0	3,538	0.00%
2019/04/01	8	57.59	6	56.65	56.60	2	3,536	0.06%
2019/03/29	1	58.80	7	59.80	57.70	-6	3,503	-0.17%
2019/03/28	1	57.40	1	56.40	56.80	0	3,412	0.00%
2019/03/27	0	0.00	6	56.70	57.00	-6	3,443	-0.17%
2019/03/26	6	56.95	5	56.40	56.40	1	3,465	0.03%
2019/03/25	14	56.19	5	55.80	55.80	9	3,464	0.26%
2019/03/22	9	58.07	13	58.74	58.10	-4	3,431	-0.12%
2019/03/21	5	55.00	5	55.00	55.00	0	3,247	0.00%
2019/03/20	1	54.80	0	0.00	54.80	1	3,327	0.03%
2019/03/19	7	53.84	8	54.80	54.80	-1	3,399	-0.03%
2019/03/18	0	0.00	3	53.50	53.30	-3	3,393	-0.09%
2019/03/15	0	0.00	1	53.30	53.30	-1	3,460	-0.03%
2019/03/14	7	52.37	6	51.90	51.90	1	3,497	0.03%
2019/03/13	5	51.90	5	52.30	52.30	0	3,681	0.00%
2019/03/12	4	53.00	4	51.70	51.70	0	3,773	0.00%
2019/03/11	6	51.90	7	52.49	52.50	-1	4,041	-0.02%
2019/03/07	12	52.04	10	50.94	51.40	2	4,166	0.05%
2019/03/06	13	52.78	12	52.43	52.40	1	4,376	0.02%
2019/03/05	5	52.50	5	52.10	52.10	0	4,541	0.00%
2019/03/04	1	52.21	1	52.60	52.80	0	4,580	0.00%
2019/02/27	5	52.72	0	0.00	52.60	5	4,591	0.11%
2019/02/26	12	56.35	12	55.30	55.30	0	4,562	0.00%
2019/02/25	6	56.03	6.1	55.50	55.50	-0.1	4,655	0.00%
2019/02/22	12	56.76	13	55.81	55.60	-1	4,717	-0.02%
2019/02/21	4	55.90	3	55.97	56.40	1	4,747	0.02%
2019/02/20	12	57.57	13	56.58	56.50	-1	4,785	-0.02%
2019/02/19	7	57.11	10	56.80	56.80	-3	4,923	-0.06%
2019/02/18	6	58.13	5	57.40	57.20	1	4,912	0.02%
2019/02/15	14	56.58	7	55.80	55.80	7	4,835	0.14%
2019/02/14	16	60.09	10	58.40	58.10	6	4,841	0.12%
2019/02/13	3	56.73	15	56.79	59.80	-12	4,812	-0.25%
2019/02/12	6	53.80	17	54.26	54.40	-11	4,667	-0.24%
2019/02/11	6	51.80	6	52.00	52.00	0	4,735	0.00%
2019/01/30	1	51.60	0	0.00	51.50	1	4,866	0.02%
2019/01/29	1	51.70	1	52.20	51.70	0	4,972	0.00%
2019/01/28	3	52.33	1	52.70	52.50	2	5,122	0.04%
2019/01/25	1	51.70	4	52.53	52.00	-3	5,402	-0.06%
2019/01/24	6	51.80	6	51.10	51.10	0	5,534	0.00%
2019/01/23	1	50.70	1	51.20	51.60	0	5,643	0.00%
2019/01/22	0	0.00	6	50.95	51.00	-6	5,724	-0.10%
2019/01/21	8	52.54	2	52.85	51.60	6	5,781	0.10%
2019/01/18	1	51.20	3	51.37	51.60	-2	5,860	-0.03%
2019/01/17	10	52.21	10	51.02	50.90	0	5,940	0.00%
2019/01/16	1	51.00	1	51.10	51.50	0	5,994	0.00%
2019/01/15	1	50.20	3	51.37	50.90	-2	6,061	-0.03%
2019/01/11	10	51.47	8	51.14	50.70	2	6,151	0.03%
2019/01/10	7	51.66	8	51.16	50.80	-1	6,178	-0.02%
2019/01/09	8	53.58	0	0.00	51.80	8	6,290	0.13%
2019/01/07	0	0.00	2	49.85	49.20	-2	6,421	-0.03%
2019/01/04	3	45.70	2	45.43	48.25	1	6,580	0.02%
2019/01/03	0	0.00	2	49.05	47.70	-2	6,578	-0.03%
2019/01/02	3	50.63	2	50.40	49.75	1	6,689	0.01%
2018/12/28	1	51.30	0	0.00	50.90	1	6,866	0.01%
2018/12/27	1	51.00	1	51.50	50.70	0	7,028	0.00%
2018/12/26	7	52.37	7	49.80	49.45	0	7,125	0.00%
2018/12/25	6	51.10	6	51.40	51.40	0	7,189	0.00%
2018/12/24	7	52.54	7	52.80	52.80	0	7,257	0.00%
2018/12/22	5	52.36	4	52.60	52.30	1	7,298	0.01%
2018/12/21	16	51.79	6	53.30	53.30	10	7,426	0.13%
2018/12/20	8	53.00	8	51.60	51.30	0	7,469	0.00%
2018/12/19	0	0.00	1	53.60	53.60	-1	7,560	-0.01%
2018/12/17	10	54.55	10	54.30	54.30	0	7,786	0.00%
2018/12/14	1	55.30	2	55.00	54.80	-1	7,959	-0.01%
2018/12/13	8	56.91	5	56.20	55.80	3	8,155	0.04%
2018/12/12	2	56.40	2	57.65	57.90	0	8,185	0.00%
2018/12/11	5	54.70	1	53.80	54.30	4	8,208	0.05%
2018/12/10	5	53.92	3	54.27	53.60	2	8,326	0.02%
2018/12/07	8	57.95	9	57.21	57.90	-1	8,443	-0.01%
2018/12/06	18	62.75	26	58.87	56.70	-8	8,542	-0.09%
2018/12/05	22	61.41	21	62.00	62.80	1	8,456	0.01%
2018/12/04	5	63.92	53	62.57	62.90	-48	8,489	-0.57%
2018/12/03	0	0.00	2	60.80	61.40	-2	8,389	-0.02%
2018/11/30	53	55.90	4	56.35	55.90	49	8,382	0.58%
2018/11/29	4	55.10	2	56.75	55.20	2	8,375	0.02%
2018/11/28	7	55.09	19	56.13	57.00	-12	8,290	-0.14%
2018/11/27	4	52.00	5	53.24	53.50	-1	8,241	-0.01%
2018/11/26	4	52.00	5	51.80	51.80	-1	8,322	-0.01%
2018/11/23	1	50.90	0	0.00	50.80	1	8,561	0.01%
2018/11/22	2	53.05	2	53.55	51.00	0	8,652	0.00%
2018/11/21	17	52.45	6	53.13	53.20	11	8,697	0.13%
2018/11/20	5	52.58	6	52.50	51.80	-1	8,820	-0.01%
2018/11/19	1	52.80	1	52.50	52.50	0	8,847	0.00%
2018/11/16	7	52.04	5	51.36	50.80	2	8,893	0.02%
2018/11/15	3	49.50	1	49.70	49.85	2	8,787	0.02%
2018/11/14	5	49.61	0	0.00	49.00	5	8,836	0.06%
2018/11/13	1	45.90	1	46.75	49.30	0	8,920	0.00%
2018/11/12	1	49.35	1	47.95	48.20	0	9,125	0.00%
2018/11/08	1	50.90	1	50.90	49.50	0	9,545	0.00%
2018/11/07	1	49.75	2	50.90	50.60	-1	9,471	-0.01%
2018/11/06	1	50.00	1	51.50	47.10	0	9,415	0.00%
2018/11/05	2	50.70	3	51.73	51.00	-1	9,376	-0.01%
2018/11/02	2	53.70	5	52.76	52.80	-3	9,289	-0.03%
2018/11/01	7	48.54	4	46.33	49.50	3	9,016	0.03%
2018/10/29	0	0.00	1	43.75	44.10	-1	8,758	-0.01%
2018/10/26	1	43.20	1	42.90	43.20	0	8,751	0.00%
2018/10/24	3	48.50	1	48.35	46.55	2	8,806	0.02%
2018/10/23	4	52.20	8	49.21	48.30	-4	8,802	-0.05%
2018/10/22	1	51.40	1	51.30	52.00	0	9,000	0.00%
2018/10/19	4	50.75	5	50.86	51.50	-1	9,314	-0.01%
2018/10/18	4	53.40	4	53.55	53.40	0	9,326	0.00%
2018/10/17	20	54.95	12	55.65	52.90	8	9,392	0.09%
2018/10/16	2	53.95	6	54.63	54.80	-4	9,491	-0.04%
2018/10/15	0	0.00	1	51.10	52.70	-1	9,571	-0.01%
2018/10/12	4	51.20	11	49.34	50.60	-7	9,774	-0.07%
2018/10/11	4	48.90	0	0.00	48.90	4	9,842	0.04%
2018/10/09	4	55.00	4	54.30	54.30	0	9,977	0.00%
2018/10/08	7	55.20	12	53.78	54.60	-5	9,968	-0.05%
2018/10/05	5	56.62	5	55.72	55.80	0	10,048	0.00%
2018/10/03	1	65.00	0	0.00	62.30	1	10,254	0.01%
2018/09/28	0	0.00	1	67.00	66.80	-1	11,083	-0.01%
2018/09/27	2	67.85	1	70.10	67.20	1	11,480	0.01%
2018/09/26	10	72.22	6	70.17	69.90	4	11,749	0.03%
2018/09/25	10	71.96	12	71.36	71.80	-2	11,966	-0.02%
2018/09/21	9	69.93	10	71.05	71.10	-1	12,254	-0.01%
2018/09/20	12	69.69	12	68.48	68.80	0	12,359	0.00%
2018/09/19	9	70.78	8	68.61	67.70	1	12,339	0.01%
2018/09/18	6	68.82	2	67.70	67.70	4	12,441	0.03%
2018/09/17	15	72.37	15	72.63	72.10	0	12,566	0.00%
2018/09/14	7	70.37	7	70.23	71.40	0	12,681	0.00%
2018/09/13	11	68.74	11	68.74	66.80	0	12,811	0.00%
2018/09/12	0	0.00	5	70.32	70.50	-5	12,921	-0.04%
2018/09/11	2	69.50	4	69.48	68.50	-2	13,251	-0.02%
2018/09/10	5	67.60	11	66.17	68.30	-6	13,513	-0.04%
2018/09/07	5	69.22	4	68.08	67.40	1	13,846	0.01%
2018/09/06	2	73.80	2	73.00	73.00	0	14,026	0.00%
2018/09/05	4	74.55	3	73.13	72.80	1	14,318	0.01%
2018/09/04	6	72.93	6	74.50	74.50	0	14,822	0.00%
2018/09/03	13	73.46	8	74.36	73.20	5	15,044	0.03%
2018/08/31	22	79.44	12	78.88	78.70	10	15,186	0.07%
2018/08/30	19	80.81	29	80.23	80.00	-10	15,630	-0.06%
2018/08/29	11	79.40	2	79.25	78.90	9	15,641	0.06%
2018/08/28	6	78.73	4	79.98	78.40	2	15,690	0.01%
2018/08/27	6	77.60	5	79.74	79.40	1	15,751	0.01%
2018/08/24	4	73.73	5	73.22	72.90	-1	15,788	-0.01%
2018/08/23	3	73.47	4	72.83	72.50	-1	16,046	-0.01%
2018/08/21	12	76.50	5	76.00	76.00	7	16,247	0.04%
2018/08/20	7	76.80	11	75.27	77.00	-4	16,290	-0.02%
2018/08/17	17	79.97	15	78.54	75.40	2	16,316	0.01%
2018/08/16	15	80.13	16	79.60	79.80	-1	16,205	-0.01%
2018/08/15	17	76.32	12	77.07	76.40	5	16,074	0.03%
2018/08/14	0	0.00	2	75.75	75.50	-2	15,987	-0.01%
2018/08/13	6	69.75	0	0.00	69.30	6	16,020	0.04%
2018/08/09	2	84.50	1	86.60	83.00	1	16,081	0.01%
2018/08/08	6	88.08	1	91.50	86.00	5	16,101	0.03%
2018/08/07	1	93.00	2	92.05	93.40	-1	16,964	-0.01%
2018/08/06	5	90.36	3	89.53	88.80	2	17,229	0.01%
2018/08/03	5	87.22	4	89.60	89.70	1	18,012	0.01%
2018/08/02	3	87.70	0	0.00	88.00	3	18,431	0.02%
2018/08/01	1	96.00	0	0.00	96.80	1	18,863	0.01%
2018/07/31	10	98.81	15	99.21	99.10	-5	19,372	-0.03%
2018/07/30	7	100.61	5	98.38	94.10	2	19,404	0.01%
2018/07/27	29	104.16	38	103.83	104.50	-9	19,475	-0.05%
2018/07/26	33	99.11	22	97.35	100.50	11	19,293	0.06%
2018/07/25	6	92.05	6	91.37	91.50	0	19,081	0.00%
2018/07/24	6	89.27	8	91.44	91.70	-2	19,179	-0.01%
2018/07/23	9	89.28	6	89.03	89.40	3	19,232	0.02%
2018/07/20	16	92.66	11	92.77	87.10	5	19,168	0.03%
2018/07/19	28	96.51	30	94.88	96.70	-2	19,136	-0.01%
2018/07/18	34	104.99	34	101.10	93.60	0	19,145	0.00%
2018/07/17	4.1	105.83	9	105.22	104.00	-4.9	19,337	-0.03%
2018/07/16	6	109.58	7	109.21	109.00	-1	19,683	-0.01%
2018/07/13	6	114.08	7	109.86	109.00	-1	19,885	-0.01%
2018/07/12	15	109.37	2	110.75	113.50	13	19,862	0.07%
2018/07/11	3	107.50	12.1	105.76	107.00	-9.1	19,795	-0.05%
2018/07/10	5	108.40	2	110.00	111.50	3	19,978	0.02%
2018/07/09	10	110.05	10	107.40	105.00	0	19,874	0.00%
2018/07/06	43	110.79	12	109.38	109.50	31	19,736	0.16%
2018/07/05	60	108.28	51	111.37	114.00	9	19,530	0.05%
2018/07/04	14	106.39	29	107.57	104.50	-15	19,238	-0.08%
2018/07/03	52	125.30	40	122.11	113.50	12	19,048	0.06%
2018/07/02	20	121.78	31	120.55	124.00	-11	18,863	-0.06%
2018/06/29	8	125.63	9	123.55	119.50	-1	18,504	-0.01%
2018/06/28	32	127.25	30	126.80	126.50	2	18,229	0.01%
2018/06/27	18	133.31	17	133.68	127.00	1	18,059	0.01%
2018/06/26	12	128.00	12	127.21	131.50	0	17,690	0.00%
2018/06/25	12	130.46	11	128.55	127.00	1	17,433	0.01%
2018/06/22	9	126.39	8	126.75	127.00	1	17,195	0.01%
2018/06/21	17	133.59	15	132.90	128.50	2	16,917	0.01%
2018/06/20	17	136.41	24	131.77	133.00	-7	16,606	-0.04%
2018/06/19	50	148.36	46	145.82	141.00	4	16,151	0.02%
2018/06/15	20	141.00	37	144.19	145.00	-17	15,795	-0.11%
2018/06/14	24	138.69	20	139.28	138.50	4	15,353	0.03%
2018/06/13	18	139.44	14	135.39	135.00	4	14,976	0.03%
2018/06/12	51	145.88	48	142.07	140.50	3	14,599	0.02%
2018/06/11	13	135.12	12	138.63	142.00	1	14,019	0.01%
2018/06/08	11	130.36	5	128.10	129.50	6	13,662	0.04%
2018/06/07	13	125.88	14	125.79	130.50	-1	13,354	-0.01%
2018/06/06	7	115.21	7	118.00	119.00	0	12,785	0.00%
2018/06/05	3	107.83	13	113.08	108.50	-10	12,509	-0.08%
2018/06/04	14	113.32	19	114.55	114.00	-5	12,332	-0.04%
2018/06/01	13	105.73	12.2	105.85	108.00	0.8	12,138	0.01%
2018/05/31	21	117.71	24	117.44	106.00	-3	11,972	-0.03%
2018/05/30	24	114.02	11	114.82	115.50	13	11,704	0.11%
2018/05/29	17	106.94	7	110.43	117.00	10	11,578	0.09%
2018/05/28	3	101.33	16	104.47	106.50	-13	11,519	-0.11%
2018/05/25	6	94.35	5	94.04	97.00	1	11,383	0.01%
2018/05/24	14	88.15	7	87.99	90.00	7	11,220	0.06%
2018/05/23	7	84.07	13	85.12	85.70	-6	11,094	-0.05%
2018/05/22	24	84.65	7	86.10	86.10	17	10,936	0.16%
2018/05/21	6	77.85	18	82.36	82.50	-12	10,719	-0.11%
2018/05/18	4	75.18	7	73.91	75.00	-3	10,616	-0.03%
2018/05/17	12	73.11	1	74.70	71.60	11	10,536	0.10%
2018/05/16	3	79.57	2	79.50	79.50	1	10,438	0.01%
2018/05/15	38	83.97	38	83.34	83.90	0	10,353	0.00%
2018/05/14	4	77.90	15	79.37	80.90	-11	9,472	-0.12%
2018/05/11	11	78.22	4	77.13	73.60	7	9,173	0.08%
2018/05/10	10	74.41	9	75.27	76.60	1	8,387	0.01%
2018/05/09	11	68.00	7	68.56	69.70	4	7,919	0.05%
2018/05/08	15	61.79	12	62.99	63.40	3	7,421	0.04%
2018/05/07	4	60.48	7	60.36	61.70	-3	6,876	-0.04%
2018/05/04	6	55.80	6	56.57	56.10	0	6,616	0.00%
2018/05/03	6	54.10	7	54.49	54.70	-1	6,488	-0.02%
2018/05/02	13	54.38	13	54.82	54.90	0	6,406	0.00%
2018/04/30	7	53.27	11	53.54	53.70	-4	6,258	-0.06%
2018/04/27	5	54.68	11	54.65	56.20	-6	6,100	-0.10%
2018/04/26	12	53.40	16	54.86	51.10	-4	5,970	-0.07%
2018/04/25	15	55.47	19	54.85	56.60	-4	5,779	-0.07%
2018/04/24	13	58.28	27	55.34	55.10	-14	5,577	-0.25%
2018/04/23	22	60.79	20.7	60.60	61.20	1.3	5,251	0.02%
2018/04/20	23	55.98	10	56.52	57.40	13	4,819	0.27%
2018/04/19	10	53.38	17	53.25	53.70	-7	4,289	-0.16%
2018/04/18	2	45.00	1	48.90	48.85	1	3,961	0.03%
2018/04/17	3	49.72	5	51.20	49.25	-2	3,771	-0.05%
2018/04/16	1	51.90	2	52.65	54.70	-1	3,553	-0.03%
2018/04/13	5	49.95	6	49.60	50.00	-1	3,176	-0.03%
2018/04/12	0	0.00	10	46.48	46.60	-10	2,981	-0.34%
2018/04/11	2	43.63	4	44.46	45.40	-2	2,832	-0.07%
2018/04/10	16	42.20	3	44.47	41.30	13	2,777	0.47%
2018/04/09	11	40.49	3	42.57	42.70	8	2,717	0.29%
2018/03/31	7	35.34	2	35.60	35.25	5	2,812	0.18%
2018/03/30	5	34.81	0	0.00	34.50	5	2,816	0.18%
2018/03/29	0	0.00	2	33.40	33.20	-2	2,873	-0.07%
2018/03/28	0	32.75	0	0.00	32.75	0	3,090	0.00%
2018/03/27	4	33.23	0	0.00	33.10	4	3,203	0.12%
2018/03/23	0	0.00	3	33.20	33.65	-3	3,175	-0.09%
2018/03/22	0	0.00	2	35.95	34.70	-2	3,176	-0.06%
2018/03/20	1	34.15	0	0.00	34.45	1	3,094	0.03%
2018/03/08	2	33.55	0	0.00	33.50	2	3,003	0.07%
2018/03/07	1	33.65	0	0.00	33.60	1	2,981	0.03%
2018/03/06	0	0.00	7	36.36	35.15	-7	2,939	-0.24%
2018/03/05	6	36.23	3	36.43	36.20	3	2,865	0.10%
2018/03/02	5	35.00	7	35.05	35.30	-2	2,780	-0.07%
2018/03/01	8	33.10	4	32.00	34.40	4	2,630	0.15%
2018/02/26	3	32.63	1	31.70	32.00	2	2,608	0.08%
2018/02/23	4	32.33	0	0.00	32.50	4	2,674	0.15%
2018/02/22	2	31.30	0	0.00	30.90	2	2,638	0.08%
2018/02/06	0	0.00	0.6	29.95	29.75	-0.6	2,519	-0.02%
2018/01/25	0	0.00	5	34.45	33.70	-5	2,380	-0.21%
2018/01/22	5	36.95	0	0.00	38.20	5	2,289	0.22%
2018/01/05	0	0.00	30	38.00	38.10	-30	1,865	-1.61%
2018/01/03	30	39.03	1	38.20	39.00	29	1,686	1.72%
2018/01/02	0	0.00	1	37.00	37.05	-1	1,492	-0.07%