日馳 (1526)-大昌券商分點個股進出

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

日馳

(1526)

可現股當沖

股價
34.20
漲跌
▼0.30
漲幅
-0.87%
成交量
107張
產業
上市電機機械類股
198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

日馳 (1526)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	0	33.85	33.85	0	339	0.00%
2024/04/29	0	0.00	0	34.35	34.20	0	334	0.00%
2024/04/24	2	34.90	0	0.00	34.85	2	327	0.61%
2024/04/17	2	34.15	0	0.00	34.15	2	322	0.62%
2024/04/11	6	34.50	3	34.60	35.10	3	314	0.95%
2024/04/09	1	33.80	0	0.00	33.80	1	304	0.33%
2024/04/08	0	34.58	0	0.00	33.85	0	304	0.00%
2024/04/01	2	34.05	0	0.00	33.90	2	301	0.66%
2024/03/29	0	34.68	0	0.00	33.90	0	300	0.00%
2024/03/22	0	0.00	0.1	33.35	33.35	-0.1	289	-0.02%
2024/03/21	0	34.10	0	0.00	33.90	0	287	0.00%
2024/03/20	0	34.10	0	0.00	34.00	0	285	0.00%
2024/03/19	0	33.74	0	0.00	33.70	0	279	0.00%
2024/03/18	0	0.00	2	32.58	33.10	-2	271	-0.74%
2024/03/14	2	31.95	0	0.00	31.85	2	267	0.75%
2024/03/13	0	32.93	0	0.00	32.35	0	264	0.00%
2024/03/07	1	37.45	3	36.93	36.65	-2	193	-1.03%
2024/02/26	1	31.70	0	0.00	31.70	1	55	1.79%
2024/02/22	0	32.23	0	0.00	31.90	0	56	0.00%
2024/02/21	0	33.40	0	0.00	32.10	0	56	0.00%
2024/02/20	0	32.20	0	0.00	32.10	0	60	0.00%
2023/12/14	1	33.35	0	0.00	33.40	1	85	1.17%
2023/11/06	0	0.00	1	32.00	32.00	-1	89	-1.12%
2023/11/03	0	0.00	1	30.80	30.85	-1	87	-1.15%
2023/10/31	1	29.70	3	30.00	29.85	-2	86	-2.32%
2023/10/26	1	30.25	0	0.00	29.95	1	88	1.12%
2023/10/23	1	30.50	0	0.00	30.50	1	90	1.11%
2023/10/18	1	31.80	0	0.00	32.00	1	85	1.17%
2023/10/13	1	34.10	0	0.00	33.80	1	96	1.04%
2023/09/26	0	34.90	0	0.00	34.10	0	116	0.00%
2023/09/13	0	0.00	0	34.80	34.90	0	129	0.00%
2023/08/11	0	0.00	1	35.50	35.55	-1	166	-0.60%
2023/07/26	0	0.00	1	37.10	37.20	-1	174	-0.57%
2023/07/19	0	0.00	0	36.35	35.45	0	181	0.00%
2023/07/18	1	37.20	0	0.00	36.55	1	177	0.56%
2023/06/30	0	0.00	1	39.30	39.20	-1	195	-0.51%
2023/06/27	0	0.00	1	39.10	38.90	-1	200	-0.50%
2023/06/26	1	38.95	0	0.00	38.70	1	204	0.49%
2023/06/21	1	39.45	0	0.00	39.35	1	199	0.50%
2023/06/07	0	0.00	5	41.60	41.65	-5	208	-2.39%
2023/05/29	0	0.00	5	40.85	40.85	-5	241	-2.07%
2023/05/26	1	41.00	1	41.25	41.10	0	241	0.00%
2023/05/24	5	41.27	1	41.25	41.20	4	244	1.64%
2023/05/15	1	39.75	1	39.85	39.85	0	248	0.00%
2023/05/04	1	40.00	1	40.30	40.15	0	251	0.00%
2023/04/27	1	39.60	1	39.85	39.90	0	252	0.00%
2023/04/20	2	41.00	0	0.00	40.85	2	251	0.80%
2023/04/19	0	0.00	2	41.60	41.60	-2	246	-0.81%
2023/04/18	0	42.20	0	0.00	41.80	0	244	0.00%
2023/04/17	0	42.55	0	0.00	42.05	0	242	0.00%
2023/04/12	1	43.20	0	0.00	43.20	1	227	0.44%
2023/04/06	0	41.75	0	0.00	42.25	0	222	0.00%
2023/03/31	0	0.00	5	41.60	41.60	-5	220	-2.26%
2023/03/30	0	0.00	1	41.65	41.60	-1	221	-0.45%
2023/03/29	1	41.40	0	0.00	41.30	1	223	0.45%
2023/03/28	0	42.55	0	0.00	41.25	0	228	0.00%
2023/03/23	0	0.00	10	42.20	42.20	-10	240	-4.16%
2023/03/20	0	44.45	0	0.00	42.75	0	273	0.00%
2023/03/14	0	42.60	0	0.00	42.20	0	272	0.00%
2023/03/13	0	42.50	0	0.00	42.45	0	277	0.00%
2023/03/10	0	43.80	1	43.10	43.00	-1	277	-0.36%
2023/03/09	0	44.65	0	0.00	44.15	0	278	0.00%
2023/03/08	0	44.48	0	0.00	44.65	0	277	0.00%
2023/03/07	1	44.30	1	44.25	44.30	0	277	0.00%
2023/03/06	1	44.40	1	44.85	44.35	0	274	0.00%
2023/03/03	0	43.35	1	42.85	43.25	-1	259	-0.39%
2023/03/02	1	42.00	0	0.00	42.20	1	255	0.39%
2023/02/22	0	42.35	0	0.00	42.50	0	268	0.00%
2023/02/21	0	0.00	0	41.95	42.50	0	270	0.00%
2023/02/20	0	41.65	0	0.00	41.55	0	270	0.00%
2023/02/06	1	42.00	0	0.00	41.85	1	383	0.26%
2023/02/03	0	42.15	0	0.00	42.05	0	385	0.00%
2023/02/02	0	0.00	3	42.22	42.20	-3	387	-0.77%
2023/01/12	1	40.40	1	40.10	40.05	0	449	0.00%
2023/01/05	1	40.85	0	41.20	40.85	1	476	0.21%
2022/12/28	1	40.60	0	0.00	40.70	1	502	0.20%
2022/12/16	1	43.35	0	0.00	43.00	1	545	0.18%
2022/12/15	1	44.25	1	44.60	44.10	0	553	0.00%
2022/12/14	1	43.65	1	43.85	44.00	0	559	0.00%
2022/12/13	2	44.38	0	0.00	44.00	2	558	0.36%
2022/11/29	0	0.00	3	45.10	45.35	-3	660	-0.45%
2022/11/22	1	44.20	0	0.00	44.20	1	750	0.13%
2022/11/09	1	47.85	1	47.85	47.85	0	1,012	0.00%
2022/11/07	5	47.74	5	47.59	47.55	0	1,067	0.00%
2022/11/04	0	0.00	1	49.40	47.60	-1	1,106	-0.09%
2022/11/03	1	44.55	1	44.85	44.95	0	1,112	0.00%
2022/10/21	1	44.85	1	46.55	44.15	0	1,251	0.00%
2022/10/18	1	49.90	0	0.00	50.30	1	1,208	0.08%
2022/10/17	0	0.00	0	48.15	48.45	0	1,203	0.00%
2022/10/13	0	0.00	11	47.11	46.95	-11	1,198	-0.92%
2022/10/11	0	0.00	5	49.80	50.20	-5	1,180	-0.42%
2022/10/06	5	49.60	0	0.00	49.90	5	1,171	0.43%
2022/09/30	10	50.20	0	0.00	50.20	10	1,175	0.85%
2022/09/29	0	0.00	3	50.70	50.30	-3	1,173	-0.26%
2022/09/28	0	0.00	22	49.71	49.20	-22	1,169	-1.88%
2022/09/27	0	0.00	10	52.35	52.50	-10	1,161	-0.86%
2022/09/22	0	0.00	1	54.50	54.80	-1	1,149	-0.09%
2022/09/14	0	0.00	1	58.00	57.40	-1	1,114	-0.09%
2022/09/13	2	59.40	1	57.00	57.00	1	1,097	0.09%
2022/09/07	1	57.50	0	0.00	57.40	1	1,036	0.10%
2022/09/01	0	0.00	1	59.40	58.70	-1	984	-0.10%
2022/08/31	3	59.50	0	0.00	59.10	3	970	0.31%
2022/08/30	1	58.90	0	0.00	58.80	1	972	0.10%
2022/08/26	0	0.00	1	58.10	57.80	-1	930	-0.11%
2022/08/25	2	54.95	1	55.60	55.30	1	851	0.12%
2022/08/24	60	55.58	61	54.83	55.70	-1	807	-0.12%
2022/08/23	2	55.25	1	54.60	54.80	1	783	0.13%
2022/08/19	0	0.00	4	52.20	52.60	-4	712	-0.56%
2022/08/18	2	54.00	0	0.00	53.50	2	691	0.29%
2022/08/15	2	52.90	0	0.00	52.50	2	610	0.33%
2022/08/12	2	50.30	0	0.00	51.60	2	571	0.35%
2022/08/11	0	0.00	1	49.90	50.60	-1	543	-0.18%
2022/08/10	4	50.35	0	0.00	51.00	4	495	0.81%
2022/08/09	5	49.02	0	0.00	50.30	5	457	1.09%
2022/08/08	13	47.74	0	0.00	48.05	13	366	3.55%
2022/07/04	1	43.10	0	0.00	42.70	1	243	0.41%
2022/05/27	0	0.00	0	48.00	48.00	0	175	0.00%
2022/05/20	0	0.00	2	48.30	48.30	-2	186	-1.07%
2022/05/19	2	47.70	0	0.00	47.80	2	187	1.07%
2022/05/17	0	0.00	1	48.00	48.70	-1	186	-0.54%
2022/05/16	1	47.35	0	0.00	47.35	1	182	0.55%
2022/04/13	0	51.70	0	0.00	47.60	0	475	0.00%
2022/04/12	0	49.77	0	0.00	47.00	0	481	0.00%
2022/04/01	0	0.00	5	47.80	48.10	-5	487	-1.03%
2022/03/23	0	48.80	0	0.00	49.00	0	485	0.00%
2022/03/21	0	49.10	0	0.00	49.35	0	486	0.00%
2022/03/17	5	48.20	0	0.00	48.20	5	495	1.01%
2022/03/15	0	46.80	0	0.00	47.10	0	494	0.00%
2022/03/14	0	50.00	0	0.00	48.15	0	494	0.00%
2022/03/11	0	48.41	5	47.20	47.25	-5	493	-1.01%
2022/03/10	5	46.45	0	0.00	46.40	5	491	1.02%
2022/03/09	0	45.95	0	0.00	45.10	0	489	0.00%
2022/03/07	0	46.33	0	0.00	45.65	0	485	0.00%
2022/03/04	1	47.65	0	0.00	47.60	1	478	0.21%
2022/03/01	0	52.10	0	0.00	48.30	0	484	0.00%
2022/02/22	0	0.00	0	52.90	48.35	0	494	0.00%
2022/02/09	0	0.00	0.2	50.10	50.50	-0.2	568	-0.04%
2022/01/24	0	0.00	0	47.30	47.15	0	567	0.00%
2022/01/21	2	48.00	0	0.00	47.75	2	560	0.36%
2022/01/19	0	51.00	2	49.80	49.50	-2	544	-0.37%
2022/01/17	0	51.70	0	0.00	51.20	0	528	0.00%
2022/01/14	1	51.00	2	50.50	50.40	-1	524	-0.19%
2022/01/13	1	53.60	0	0.00	52.50	1	512	0.20%
2022/01/12	5	53.90	0	0.00	53.90	5	478	1.04%
2022/01/11	2	53.65	2	52.70	53.80	0	459	0.00%
2022/01/10	3	54.23	3	54.37	54.70	0	389	0.00%
2022/01/04	0	50.40	0	0.00	50.40	0	315	0.00%
2022/01/03	0	49.85	1	49.80	49.95	-1	314	-0.32%
2021/12/29	1	48.35	0	0.00	48.20	1	315	0.32%
2021/12/28	0	0.00	1	48.00	48.05	-1	324	-0.31%
2021/12/22	0.1	48.60	0	0.00	48.40	0.1	366	0.02%
2021/12/21	1	47.85	0	0.00	48.65	1	375	0.27%
2021/12/20	0	0.00	5	48.30	47.80	-5	385	-1.30%
2021/12/17	5	48.40	0	0.00	48.15	5	409	1.22%
2021/12/14	0	0.00	1	49.80	48.90	-1	437	-0.23%
2021/12/13	0	50.70	0	0.00	50.40	0	436	0.00%
2021/12/10	1	49.01	5	49.10	49.05	-4	433	-0.91%
2021/12/08	3	48.70	0	0.00	48.60	3	450	0.67%
2021/12/07	2	48.60	0	0.00	48.60	2	473	0.42%
2021/12/02	0	49.20	0	0.00	48.35	0	509	0.00%
2021/11/26	0	0.00	7	49.36	49.15	-7	537	-1.30%
2021/11/24	5	50.10	0	0.00	51.10	5	537	0.93%
2021/11/23	0	0.00	1	50.50	50.30	-1	538	-0.19%
2021/11/22	3	51.40	0	0.00	50.90	3	536	0.56%
2021/11/19	0	0.00	1	50.60	50.70	-1	535	-0.19%
2021/11/18	1	51.20	1	51.10	51.00	0	535	0.00%
2021/11/17	1	50.80	2	51.10	50.80	-1	532	-0.19%
2021/11/16	1	50.20	2	49.50	50.20	-1	518	-0.19%
2021/11/15	0.1	49.90	0	0.00	49.40	0.1	518	0.02%
2021/11/12	1	49.50	0	0.00	49.55	1	522	0.19%
2021/11/11	1	50.40	1	49.60	49.80	0	525	0.00%
2021/11/10	6	49.05	5	49.40	49.35	1	526	0.19%
2021/11/04	1	46.70	0	0.00	47.25	1	583	0.17%
2021/11/02	0	0.00	1	45.70	45.40	-1	624	-0.16%
2021/10/29	5	46.20	0	0.00	46.20	5	672	0.74%
2021/10/25	0	0.00	1	45.80	45.80	-1	931	-0.11%
2021/10/21	1	45.30	0	0.00	44.95	1	970	0.10%
2021/10/14	1	44.15	0	0.00	44.25	1	1,061	0.09%
2021/10/08	1	46.70	1	46.10	46.05	0	1,088	0.00%
2021/10/06	1	44.60	0	0.00	44.90	1	1,163	0.09%
2021/10/05	0	0.00	10	45.15	45.35	-10	1,234	-0.81%
2021/10/04	1	46.30	0	0.00	45.00	1	1,269	0.08%
2021/09/30	0	0.00	1	50.90	50.50	-1	1,413	-0.07%
2021/09/27	0	0.00	1	51.60	51.60	-1	1,619	-0.06%
2021/09/24	2	53.80	2	53.80	52.60	0	1,671	0.00%
2021/09/23	1	53.00	0	0.00	52.60	1	1,729	0.06%
2021/09/22	0	0.00	1	50.80	51.00	-1	1,751	-0.06%
2021/09/17	0	0.00	1	52.30	52.00	-1	1,805	-0.06%
2021/09/14	0	0.00	1	52.30	51.90	-1	1,945	-0.05%
2021/09/13	0	0.00	1	52.30	51.20	-1	1,934	-0.05%
2021/09/10	2	51.75	0	0.00	51.10	2	1,932	0.10%
2021/09/09	2	48.53	1	50.00	50.90	1	1,912	0.05%
2021/09/02	0	0.00	32	48.20	47.65	-32	1,913	-1.67%
2021/09/01	5	48.30	0	0.00	48.25	5	1,914	0.26%
2021/08/27	1	48.50	3	48.10	48.00	-2	1,938	-0.10%
2021/08/26	1	48.45	0	0.00	48.35	1	1,937	0.05%
2021/08/18	0	0.00	0	48.05	48.80	0	1,963	0.00%
2021/08/13	0	0.00	4	49.55	49.00	-4	1,971	-0.20%
2021/08/12	0	0.00	2	51.20	50.80	-2	1,959	-0.10%
2021/08/10	1	53.70	0	0.00	51.60	1	1,952	0.05%
2021/08/06	1	54.70	1	56.00	55.00	0	1,917	0.00%
2021/08/05	0	0.00	1	57.20	56.50	-1	1,906	-0.05%
2021/08/04	11	58.92	10	58.91	57.60	1	1,914	0.05%
2021/08/03	0	0.00	7	57.09	56.70	-7	1,893	-0.37%
2021/08/02	2	57.30	3	58.17	57.30	-1	1,903	-0.05%
2021/07/30	28	61.94	68	60.36	58.50	-40	1,871	-2.14%
2021/07/29	2	58.70	1	58.30	58.80	1	1,709	0.06%
2021/07/28	0	0.00	6	56.32	56.70	-6	1,678	-0.36%
2021/07/26	3	57.60	0	0.00	57.80	3	1,679	0.18%
2021/07/23	0	0.00	1	55.00	55.10	-1	1,660	-0.06%
2021/07/22	0	0.00	38	54.39	53.90	-38	1,667	-2.28%
2021/07/20	5	54.40	4	54.93	54.40	1	1,657	0.06%
2021/07/16	1	57.90	0	0.00	56.70	1	1,667	0.06%
2021/07/15	4	56.73	0	0.00	56.60	4	1,670	0.24%
2021/07/13	0	0.00	8	58.48	55.50	-8	1,690	-0.47%
2021/07/12	5	58.06	0	0.00	58.10	5	1,654	0.30%
2021/07/09	1	60.50	2	60.75	60.50	-1	1,593	-0.06%
2021/07/08	2	61.60	3	61.27	61.50	-1	1,600	-0.06%
2021/07/06	131	58.71	1	60.50	58.80	130	1,574	8.26%	大買/鉅額交易
2021/07/05	2	56.50	11	57.55	58.00	-9	1,762	-0.51%
2021/07/02	3	55.63	2	55.30	55.10	1	1,773	0.06%
2021/07/01	1	54.60	4	55.45	54.70	-3	1,778	-0.17%
2021/06/30	7	55.44	6	55.22	55.00	1	1,754	0.06%
2021/06/28	2	55.00	0	0.00	54.60	2	1,673	0.12%
2021/06/25	10	53.00	9	52.68	53.00	1	1,659	0.06%
2021/06/24	2	51.20	2	53.00	54.40	0	1,574	0.00%
2021/06/18	2	49.70	0	0.00	49.70	2	1,542	0.13%
2021/06/15	0	52.00	0	0.00	50.20	0	1,536	0.00%
2021/06/11	4	50.68	1	50.70	49.95	3	1,532	0.20%
2021/06/10	4	51.60	2	51.70	51.40	2	1,514	0.13%
2021/06/09	3	50.50	0	0.00	49.40	3	1,500	0.20%
2021/06/03	0	0.00	0	50.70	50.10	0	1,472	0.00%
2021/05/19	0	0.00	1	41.70	44.65	-1	1,410	-0.07%
2021/05/18	1	42.90	0	0.00	43.10	1	1,406	0.07%
2021/05/12	1	43.20	0	0.00	43.85	1	1,353	0.07%
2021/05/11	1	48.00	2	49.70	48.00	-1	1,339	-0.07%
2021/05/10	1	51.90	0	0.00	51.00	1	1,327	0.08%
2021/05/05	1	49.10	1	49.85	48.20	0	1,310	0.00%
2021/04/29	1	52.60	0	0.00	52.70	1	1,279	0.08%
2021/04/27	0	53.10	1	53.60	52.60	-1	1,269	-0.08%
2021/04/26	0	0.00	0	54.80	54.70	0	1,257	0.00%
2021/04/23	0	0.00	0.3	54.00	54.40	-0.3	1,267	-0.02%
2021/04/21	0	0.00	3	57.80	57.50	-3	1,249	-0.24%
2021/04/20	4	58.63	5	58.02	57.50	-1	1,242	-0.08%
2021/04/19	2	57.60	5	57.54	58.20	-3	1,239	-0.24%
2021/04/16	1	56.00	2	56.30	56.00	-1	1,205	-0.08%
2021/04/15	1	56.10	1	56.90	56.90	0	1,222	0.00%
2021/04/14	5	57.74	3	55.80	56.50	2	1,218	0.16%
2021/04/13	3	59.33	3	58.77	57.80	0	1,181	0.00%
2021/04/12	6	60.15	7	59.37	58.10	-1	1,130	-0.09%
2021/04/09	13.3	60.45	9	61.82	60.20	4.3	1,047	0.41%
2021/04/08	3	55.93	4	56.18	57.60	-1	767	-0.13%
2021/04/07	2	51.75	1	52.20	52.40	1	673	0.15%
2021/04/06	0	0.00	2	50.65	50.80	-2	638	-0.31%
2021/04/01	0	0.00	0	49.10	48.60	0	617	0.00%
2021/03/31	1	48.85	2	48.30	48.20	-1	605	-0.17%
2021/03/30	3	49.02	2	48.10	48.90	1	593	0.17%
2021/03/29	0	0.00	1	46.70	46.40	-1	552	-0.18%
2021/03/24	0	44.90	0	0.00	44.95	0	597	0.00%
2021/03/02	0	42.95	0	0.00	42.95	0	864	0.00%
2021/02/03	2	41.50	5	41.69	41.30	-3	1,011	-0.30%
2021/02/02	0	0.00	1	41.75	41.40	-1	1,062	-0.09%
2021/01/29	1	40.85	0	0.00	40.05	1	1,177	0.08%
2021/01/25	0	0.00	1	41.50	42.60	-1	1,283	-0.08%
2021/01/22	1	40.85	0	0.00	41.25	1	1,393	0.07%
2021/01/21	0	0.00	15	40.90	40.90	-15	1,413	-1.06%
2021/01/20	0	0.00	0	43.60	41.10	0	1,448	0.00%
2021/01/18	0	46.00	0	0.00	43.70	0	1,497	0.00%
2021/01/15	4	42.80	8.3	42.35	42.20	-4.3	1,503	-0.28%
2021/01/14	0	0.00	32	44.33	44.30	-32	1,502	-2.13%
2021/01/13	0	0.00	7	44.43	44.40	-7	1,518	-0.46%
2021/01/12	12	44.08	2	44.70	43.70	10	1,563	0.64%
2021/01/08	2	46.78	3	46.48	46.00	-1	1,631	-0.06%
2021/01/07	0	0.00	3	45.55	45.10	-3	1,632	-0.18%
2021/01/06	10	44.35	31	44.34	44.30	-21	1,659	-1.27%
2021/01/05	4	46.09	25	45.95	45.95	-21	1,722	-1.22%
2021/01/04	0	45.85	5	46.63	46.70	-5	1,870	-0.27%
2020/12/31	1	45.50	1	45.80	45.85	0	2,039	0.00%
2020/12/30	1	45.40	1	45.40	45.65	0	2,163	0.00%
2020/12/29	3	45.40	0	0.00	45.10	3	2,496	0.12%
2020/12/28	9	44.62	9	45.00	45.45	0	2,611	0.00%
2020/12/25	3	45.40	1	45.55	45.50	2	2,710	0.07%
2020/12/23	0	0.00	1	45.55	45.30	-1	3,289	-0.03%
2020/12/22	2	46.28	0	0.00	45.20	2	3,537	0.06%
2020/12/21	3	46.65	35	45.81	45.90	-32	3,637	-0.88%
2020/12/18	23	49.29	1	48.70	48.60	22	3,662	0.60%
2020/12/17	0	0.00	4	50.10	50.10	-4	3,693	-0.11%
2020/12/15	0	0.00	6	49.75	49.75	-6	3,740	-0.16%
2020/12/11	6	50.70	0	0.00	50.40	6	3,938	0.15%
2020/12/10	9	50.67	9	51.29	51.30	0	3,967	0.00%
2020/12/09	0	0.00	1	52.30	50.70	-1	4,020	-0.02%
2020/12/08	0	0.00	1	51.20	51.20	-1	4,150	-0.02%
2020/12/07	3	51.10	0	0.00	50.60	3	4,337	0.07%
2020/12/04	3	51.70	1	51.70	51.70	2	4,980	0.04%
2020/12/03	5	51.56	3	51.40	51.20	2	5,094	0.04%
2020/12/02	0	0.00	8	50.91	51.90	-8	5,117	-0.16%
2020/12/01	3	50.20	1	50.60	50.70	2	5,131	0.04%
2020/11/30	18	51.18	24	50.70	50.70	-6	5,184	-0.12%
2020/11/27	3	51.40	2	51.50	51.40	1	5,216	0.02%
2020/11/26	0	0.00	7	50.54	50.40	-7	5,261	-0.13%
2020/11/25	1	50.30	10	50.24	50.10	-9	5,342	-0.17%
2020/11/24	7	50.59	14	50.39	50.20	-7	5,376	-0.13%
2020/11/23	3	50.60	5	51.30	51.10	-2	5,441	-0.04%
2020/11/20	7	50.91	0	0.00	50.90	7	5,500	0.13%
2020/11/19	3	51.70	21	51.04	51.70	-18	5,513	-0.33%
2020/11/18	0	0.00	1	49.95	49.55	-1	5,535	-0.02%
2020/11/17	3	49.28	0	0.00	49.05	3	5,575	0.05%
2020/11/16	6	49.15	6	49.30	49.30	0	5,669	0.00%
2020/11/12	8	49.15	32	49.07	49.05	-24	5,842	-0.41%
2020/11/11	0	0.00	1	50.50	49.80	-1	6,032	-0.02%
2020/11/10	13	50.49	2	51.05	50.20	11	6,041	0.18%
2020/11/09	9	52.19	10	52.49	51.80	-1	6,039	-0.02%
2020/11/06	18	51.56	14	51.53	51.10	4	6,023	0.07%
2020/11/05	4	51.55	6	51.77	50.90	-2	6,089	-0.03%
2020/11/04	1	51.20	3	51.27	50.80	-2	6,204	-0.03%
2020/11/03	10	51.60	6	52.23	50.70	4	6,293	0.06%
2020/10/30	21	52.15	27	50.91	50.20	-6	6,651	-0.09%
2020/10/29	5	49.57	4	50.21	50.60	1	6,903	0.01%
2020/10/28	7	49.84	8	50.78	50.20	-1	7,026	-0.01%
2020/10/27	11	49.78	9	50.06	50.00	2	7,187	0.03%
2020/10/26	0	0.00	1	52.80	51.50	-1	7,215	-0.01%
2020/10/23	1	52.60	2	52.50	52.20	-1	7,247	-0.01%
2020/10/22	4	51.80	6	51.50	51.50	-2	7,246	-0.03%
2020/10/21	3	51.60	3	51.80	51.80	0	7,247	0.00%
2020/10/20	13	52.02	10	52.05	52.00	3	7,248	0.04%
2020/10/19	1	51.10	4	51.03	52.70	-3	7,208	-0.04%
2020/10/16	7	51.43	21	51.20	50.60	-14	7,171	-0.20%
2020/10/15	11	52.37	25	52.46	51.60	-14	7,157	-0.20%
2020/10/14	9	52.62	20	52.83	52.50	-11	7,140	-0.15%
2020/10/13	15	52.13	24	52.46	52.00	-9	7,134	-0.13%
2020/10/12	65	54.80	47	54.48	52.00	18	7,070	0.25%
2020/10/08	38	56.47	67	56.54	56.00	-29	6,957	-0.42%
2020/10/07	17	54.94	26	56.00	55.70	-9	6,908	-0.13%
2020/10/06	65	55.50	50	54.82	55.20	15	6,877	0.22%
2020/10/05	8	51.66	21	51.93	53.00	-13	6,569	-0.20%
2020/09/30	31	50.57	19	50.72	50.80	12	6,483	0.19%
2020/09/29	53	51.19	57	51.81	49.90	-4	6,440	-0.06%
2020/09/28	46	50.30	33	50.36	51.20	13	6,078	0.21%
2020/09/25	45	48.47	33	48.97	49.50	12	5,937	0.20%
2020/09/24	17	48.19	31	48.99	47.70	-14	5,731	-0.24%
2020/09/23	23	48.25	22	48.54	47.70	1	5,735	0.02%
2020/09/22	16	47.06	13	48.30	48.80	3	5,693	0.05%
2020/09/21	0	0.00	28	47.79	47.35	-28	5,647	-0.50%
2020/09/18	5	47.54	7	47.49	47.30	-2	5,646	-0.04%
2020/09/17	35	48.14	34	47.54	48.05	1	5,641	0.02%
2020/09/16	57	47.54	48	47.74	47.50	9	5,735	0.16%
2020/09/15	20	46.21	24	46.47	46.00	-4	5,610	-0.07%
2020/09/14	5	45.76	7	45.74	45.70	-2	5,582	-0.04%
2020/09/11	33	48.45	17	48.27	46.70	16	5,532	0.29%
2020/09/10	49	49.10	40	48.25	48.00	9	5,401	0.17%
2020/09/09	140	51.52	120	51.08	49.75	20	5,242	0.38%	大買/大賣/
2020/09/08	38	47.98	43	47.46	49.55	-5	4,643	-0.11%
2020/09/07	3	45.47	5	45.21	45.05	-2	4,544	-0.04%
2020/09/04	6	44.13	6	45.11	45.60	0	4,582	0.00%
2020/09/03	6	46.33	7	45.91	45.50	-1	4,645	-0.02%
2020/09/02	44	45.40	27	46.01	46.20	17	4,627	0.37%
2020/09/01	16	45.57	59	45.81	45.40	-43	4,677	-0.92%
2020/08/31	11	45.10	7	45.57	44.75	4	4,700	0.09%
2020/08/28	68	43.80	9	43.63	43.75	59	4,634	1.27%
2020/08/27	28	44.26	17	44.69	44.00	11	4,627	0.24%
2020/08/26	8	44.09	14	43.84	43.45	-6	4,579	-0.13%
2020/08/25	1	43.25	3	43.32	43.00	-2	4,547	-0.04%
2020/08/24	17	44.85	10	44.85	43.45	7	4,546	0.15%
2020/08/21	0	0.00	1	41.20	42.80	-1	4,522	-0.02%
2020/08/20	22	41.40	1	44.15	39.90	21	4,556	0.46%
2020/08/19	41	44.83	57	44.12	44.10	-16	4,647	-0.34%
2020/08/18	38	45.84	45	46.03	46.10	-7	4,627	-0.15%
2020/08/17	32	46.80	14	44.45	47.25	18	4,654	0.39%
2020/08/14	12	43.45	13	43.85	43.35	-1	4,594	-0.02%
2020/08/13	58	43.45	53	43.66	43.65	5	4,667	0.11%
2020/08/12	39	43.37	40	43.41	44.20	-1	4,652	-0.02%
2020/08/11	14	44.43	18	44.77	42.70	-4	4,607	-0.09%
2020/08/10	18	46.11	13	46.66	44.20	5	4,504	0.11%
2020/08/07	14	45.50	25	45.56	45.60	-11	4,360	-0.25%
2020/08/06	21	44.96	20	44.58	46.20	1	4,250	0.02%
2020/08/05	22	41.21	35	41.69	42.30	-13	3,962	-0.33%
2020/08/04	108	42.20	104	41.41	40.50	4	3,828	0.10%	大買/大賣/
2020/08/03	20	41.08	5	40.71	41.80	15	3,463	0.43%
2020/07/31	39	35.76	41	36.44	38.00	-2	3,318	-0.06%
2020/07/30	11	34.42	8	34.63	34.55	3	3,141	0.10%
2020/07/29	15	33.37	33	33.24	33.50	-18	3,068	-0.59%
2020/07/28	55	32.14	50	31.70	31.70	5	3,023	0.17%
2020/07/27	4	32.64	5	32.55	32.35	-1	3,015	-0.03%
2020/07/24	50	32.86	51	32.25	32.25	-1	3,010	-0.03%
2020/07/23	24	32.97	24	32.70	32.70	0	2,995	0.00%
2020/07/22	0	0.00	7	33.40	33.10	-7	2,983	-0.23%
2020/07/21	3	33.30	3	33.53	33.25	0	2,971	0.00%
2020/07/20	23	32.65	23	33.10	33.05	0	2,937	0.00%
2020/07/17	51	32.72	51	33.19	32.70	0	2,921	0.00%
2020/07/16	22	33.15	22	33.17	33.10	0	2,893	0.00%
2020/07/15	53	33.45	51	32.90	32.90	2	2,881	0.07%
2020/07/14	19	34.74	13	34.10	33.80	6	2,845	0.21%
2020/07/13	57	32.25	55	33.60	34.20	2	2,717	0.07%
2020/07/10	40	31.99	41	31.81	31.80	-1	2,624	-0.04%
2020/07/09	53	33.91	52	33.22	33.20	1	2,601	0.04%
2020/07/08	23	34.08	22	34.82	33.95	1	2,560	0.04%
2020/07/07	25	33.63	31	34.18	33.65	-6	2,493	-0.24%
2020/07/06	20	33.40	26	34.00	33.95	-6	2,460	-0.24%
2020/07/03	31	33.69	33	33.97	33.95	-2	2,436	-0.08%
2020/07/02	20	34.35	15	34.62	34.80	5	2,392	0.21%
2020/07/01	3	32.80	3	32.40	32.35	0	2,277	0.00%
2020/06/29	26	32.19	25	32.10	32.10	1	2,241	0.04%
2020/06/24	55	32.03	58	32.17	32.20	-3	2,220	-0.14%
2020/06/23	87	34.41	100	32.98	32.20	-13	2,192	-0.59%
2020/06/22	2	31.65	6	31.18	33.20	-4	2,045	-0.20%
2020/06/19	56	30.82	51	30.20	30.20	5	1,997	0.25%
2020/06/18	52	31.28	53	30.95	30.95	-1	1,986	-0.05%
2020/06/17	50	31.75	51	31.00	31.00	-1	1,980	-0.05%
2020/06/16	46	32.31	47	31.91	31.80	-1	1,956	-0.05%
2020/06/15	11	32.10	14	31.60	31.70	-3	1,926	-0.16%
2020/06/12	34	29.26	42	29.99	30.30	-8	1,867	-0.43%
2020/06/11	22	32.04	35	32.06	31.20	-13	1,815	-0.72%
2020/06/10	47	32.31	12	32.00	32.00	35	1,741	2.01%
2020/06/09	17	34.74	13	35.03	34.30	4	1,652	0.24%
2020/06/08	9	36.68	5	36.90	36.10	4	1,620	0.25%
2020/06/05	2	34.48	11	34.86	35.65	-9	1,521	-0.59%
2020/06/04	3	32.58	3	33.07	32.45	0	1,443	0.00%
2020/06/03	13	31.72	19	32.31	32.20	-6	1,423	-0.42%
2020/06/02	5	31.50	5	31.50	31.50	0	1,385	0.00%
2020/06/01	15	33.97	15	33.07	32.75	0	1,356	0.00%
2020/05/29	3	31.80	5	32.73	33.35	-2	1,317	-0.15%
2020/05/28	13	31.77	12	31.81	32.00	1	1,277	0.08%
2020/05/27	10	30.75	10	31.25	31.25	0	1,233	0.00%
2020/05/26	10	33.18	43	33.99	32.75	-33	1,151	-2.86%
2020/05/25	0	0.00	6	31.25	31.45	-6	957	-0.63%
2020/05/22	17	27.01	6	28.24	28.60	11	911	1.21%
2020/05/21	20	25.64	14	25.69	26.00	6	757	0.79%
2020/05/20	3	23.85	1	24.00	24.00	2	602	0.33%
2020/05/19	5	21.30	0	21.85	21.85	5	493	1.01%
2020/05/18	1	18.35	11	19.82	19.90	-10	459	-2.18%
2020/05/15	26	18.36	20	18.10	18.10	6	440	1.36%
2020/05/14	9	19.10	20	18.63	18.40	-11	429	-2.56%
2020/05/13	3	19.15	3	19.65	19.60	0	423	0.00%
2020/05/12	4	19.45	4	19.45	19.45	0	424	0.00%
2020/05/11	4	20.06	0	0.00	19.85	4	421	0.95%
2020/05/07	8	19.58	12	19.53	19.45	-4	411	-0.97%
2020/05/06	13	19.85	13	19.95	19.55	0	408	0.00%
2020/05/04	6	18.78	6	18.75	18.75	0	389	0.00%
2020/04/30	3	18.85	3	19.05	19.05	0	390	0.00%
2020/04/29	1	19.05	1	19.15	19.05	0	392	0.00%
2020/04/22	3	17.40	0	0.00	17.40	3	387	0.77%
2020/04/21	12	17.41	11	17.23	17.20	1	385	0.26%
2020/04/17	2	18.30	0	0.00	18.30	2	379	0.53%
2020/04/15	1	18.20	0	0.00	18.25	1	372	0.27%
2020/04/14	3	17.75	5	18.14	18.50	-2	368	-0.54%
2020/04/13	11	17.62	7	17.50	17.50	4	362	1.10%
2020/04/10	14	17.82	2	18.05	18.00	12	365	3.28%
2020/04/09	20	18.43	0	0.00	18.35	20	360	5.55%
2020/04/08	0	0.00	20	17.80	18.00	-20	337	-5.93%
2020/04/07	5	16.28	0	0.00	16.40	5	324	1.54%
2020/04/01	0	0.00	2	15.75	15.75	-2	316	-0.63%
2020/03/31	5	15.90	0	0.00	15.90	5	316	1.58%
2020/03/30	5	15.55	0	0.00	15.90	5	316	1.58%
2020/03/27	10	16.33	30	16.00	16.00	-20	315	-6.34%
2020/03/26	10	15.83	10	16.23	16.50	0	310	0.00%
2020/03/25	15	16.58	21	16.51	16.30	-6	305	-1.96%
2020/03/24	15	16.05	15	16.25	16.25	0	298	0.00%
2020/03/23	14	15.72	16	15.81	16.05	-2	293	-0.68%
2020/03/20	5	14.40	0	0.00	14.65	5	280	1.78%
2020/03/19	36	13.82	1	13.35	13.35	35	275	12.69%
2020/03/18	6	14.80	8	14.60	14.60	-2	270	-0.74%
2020/03/17	6	14.93	6	14.50	14.50	0	266	0.00%
2020/03/16	4	15.36	5	15.43	15.35	-1	272	-0.37%
2020/03/13	25	15.09	17	15.44	15.25	8	273	2.93%
2020/03/12	12	17.08	12	16.50	16.40	0	261	0.00%
2020/03/11	4	18.20	4	18.05	18.05	0	247	0.00%
2020/03/10	17	17.54	16	17.83	17.85	1	245	0.41%
2020/03/09	3	18.75	5	18.56	18.60	-2	240	-0.83%
2020/03/06	0	0.00	3	19.65	19.50	-3	238	-1.26%
2020/03/04	0	0.00	25	19.66	19.70	-25	239	-10.45%
2020/03/03	7	19.96	2	19.85	19.85	5	239	2.09%
2020/02/27	8	19.89	8	19.70	19.70	0	239	0.00%
2020/02/26	3	20.17	3	20.30	20.30	0	236	0.00%
2020/02/25	3	20.40	3	20.40	20.40	0	236	0.00%
2020/02/24	5	21.03	4	20.80	20.80	1	236	0.42%
2020/02/21	0	0.00	1	21.45	21.40	-1	236	-0.42%
2020/02/20	0	0.00	4	20.90	20.90	-4	234	-1.71%
2020/02/19	4	21.40	7	21.30	21.25	-3	234	-1.28%
2020/02/18	0	0.00	5	20.90	20.95	-5	237	-2.11%
2020/02/12	0	0.00	3	20.30	20.40	-3	249	-1.20%
2020/02/11	6	20.38	6	20.25	20.25	0	258	0.00%
2020/02/10	3	20.35	2	20.30	20.30	1	259	0.38%
2020/02/07	10	20.83	8	20.55	20.55	2	259	0.77%
2020/02/06	5	21.40	5	21.30	21.30	0	259	0.00%
2020/02/05	4	21.28	7	21.31	21.35	-3	258	-1.16%
2020/02/04	14	20.79	11	20.60	20.60	3	251	1.19%
2020/02/03	6	19.00	6	19.50	20.80	0	246	0.00%
2020/01/31	3	20.00	3	20.85	20.85	0	231	0.00%
2020/01/30	14	21.62	2	21.40	21.40	12	229	5.24%
2020/01/16	0	0.00	1	24.05	24.05	-1	222	-0.45%
2020/01/08	5	23.81	4	23.75	23.75	1	244	0.41%
2020/01/06	3	23.60	0	0.00	24.30	3	261	1.15%
2020/01/03	12	23.92	10	23.85	23.85	2	257	0.78%
2020/01/02	1	24.20	0	0.00	24.20	1	257	0.39%
2019/12/31	5	23.75	5	24.05	24.05	0	257	0.00%
2019/12/27	0	0.00	2	24.05	23.90	-2	263	-0.76%
2019/12/26	10	24.08	10	24.00	24.00	0	274	0.00%
2019/12/25	0	0.00	0	24.05	24.00	0	275	0.00%
2019/12/24	4	23.80	4	23.75	23.75	0	277	0.00%
2019/12/23	0	0.00	1	24.10	24.00	-1	277	-0.36%
2019/12/19	5	24.15	8	24.18	24.20	-3	280	-1.07%
2019/12/18	0	0.00	2	23.98	24.35	-2	281	-0.71%
2019/12/17	5	23.60	5	23.70	23.70	0	277	0.00%
2019/12/13	5	23.25	5	23.25	23.25	0	280	0.00%
2019/12/12	3	23.55	3	23.55	23.55	0	282	0.00%
2019/12/11	3	23.72	0	0.00	23.50	3	280	1.07%
2019/12/10	10	24.18	10	24.24	24.25	0	268	0.00%
2019/12/06	6	24.95	0	0.00	24.85	6	267	2.24%
2019/12/04	0	0.00	6	25.30	25.15	-6	264	-2.27%
2019/12/03	7	24.23	6	24.10	24.10	1	255	0.39%
2019/11/20	0	0.00	1	24.40	24.40	-1	281	-0.36%
2019/11/18	1	24.10	0	0.00	24.15	1	290	0.34%
2019/11/15	6	23.88	16	23.67	24.05	-10	290	-3.44%
2019/11/14	32	24.86	30	24.20	24.20	2	286	0.70%
2019/11/12	23	25.41	22	25.30	25.30	1	280	0.36%
2019/11/11	10	25.93	11	25.62	25.60	-1	279	-0.36%
2019/11/08	12	26.34	1	26.20	26.45	11	279	3.94%
2019/11/05	27	25.26	5	25.40	25.40	22	275	7.99%
2019/11/04	10	25.20	10	25.20	25.20	0	276	0.00%
2019/10/31	10	25.58	10	25.50	25.50	0	282	0.00%
2019/10/30	0	0.00	1	25.70	25.60	-1	285	-0.35%
2019/10/29	25	25.52	25	25.35	25.35	0	289	0.00%
2019/10/28	8	25.91	8	25.73	25.65	0	301	0.00%
2019/10/24	10	26.33	10	26.20	26.20	0	334	0.00%
2019/10/22	5	26.85	4	26.85	26.85	1	341	0.29%
2019/10/21	3	26.77	4	26.89	26.85	-1	343	-0.29%
2019/10/18	5	26.45	5	26.25	26.25	0	343	0.00%
2019/10/16	0	0.00	2	26.05	26.05	-2	349	-0.57%
2019/10/15	0	0.00	6	25.15	25.10	-6	349	-1.72%
2019/10/14	31	25.46	20	25.15	25.15	11	370	2.97%
2019/10/09	0	0.00	7	26.20	26.20	-7	368	-1.90%
2019/10/08	5	26.70	9	26.60	26.60	-4	372	-1.07%
2019/10/07	12	26.78	1	26.85	26.85	11	388	2.83%
2019/10/04	14	26.91	14	26.80	26.80	0	394	0.00%
2019/10/02	11	26.80	11	26.70	26.70	0	406	0.00%
2019/09/26	3	28.35	0	0.00	28.30	3	412	0.73%
2019/09/25	10	28.48	0	0.00	28.40	10	432	2.31%
2019/09/24	6	28.79	5	28.75	28.85	1	433	0.23%
2019/09/18	0	0.00	5	28.90	29.00	-5	437	-1.14%
2019/09/16	6	29.10	7	29.01	29.00	-1	467	-0.21%
2019/09/12	3	29.15	3	29.25	29.25	0	471	0.00%
2019/09/11	5	29.05	9	29.12	29.15	-4	479	-0.83%
2019/09/10	5	29.30	6	29.05	29.05	-1	485	-0.21%
2019/08/30	3	29.65	0	0.00	29.45	3	530	0.57%
2019/08/29	5	29.20	2	29.20	29.20	3	545	0.55%
2019/08/27	8	29.94	6	29.95	29.95	2	596	0.34%
2019/08/26	3	30.00	3	29.70	29.70	0	630	0.00%
2019/08/22	3	29.80	3	30.05	30.05	0	626	0.00%
2019/08/21	3	29.85	3	30.00	30.00	0	634	0.00%
2019/08/20	0	0.00	1	29.50	29.30	-1	635	-0.16%
2019/08/19	0	0.00	5	29.46	29.40	-5	640	-0.78%
2019/08/16	1	29.05	0	0.00	29.05	1	644	0.16%
2019/08/12	3	29.20	0	0.00	29.00	3	657	0.46%
2019/08/07	6	28.97	1	28.80	28.80	5	671	0.75%
2019/08/02	5	29.90	3	29.90	29.90	2	692	0.29%
2019/07/30	22	31.46	20	31.20	31.20	2	724	0.28%
2019/07/24	0	0.00	2	31.08	31.25	-2	712	-0.28%
2019/07/19	1	31.25	0	0.00	31.15	1	739	0.14%
2019/07/18	2	31.65	0	0.00	31.55	2	739	0.27%
2019/07/17	1	31.05	1	31.55	31.55	0	735	0.00%
2019/07/16	11	31.41	9	31.30	31.30	2	738	0.27%
2019/07/15	0	0.00	1	31.15	31.35	-1	729	-0.14%
2019/07/12	6	30.52	0	30.85	30.40	6	741	0.81%
2019/07/11	0	0.00	6	31.03	30.85	-6	752	-0.80%
2019/07/10	0	0.00	13	30.40	30.55	-13	752	-1.73%
2019/07/09	19	30.04	8	29.97	30.00	11	769	1.43%
2019/07/08	2	31.00	0	0.00	30.70	2	788	0.25%
2019/07/02	2	30.70	0	0.00	30.00	2	889	0.22%
2019/06/27	2	29.50	2	29.85	29.85	0	938	0.00%
2019/06/26	0	0.00	2	29.25	29.35	-2	994	-0.20%
2019/06/24	2	30.30	1	29.95	29.90	1	1,219	0.08%
2019/06/21	2	31.13	1	30.60	30.25	1	1,285	0.08%
2019/06/20	3	29.80	0	0.00	30.00	3	1,586	0.19%
2019/06/19	0	0.00	1	29.90	29.95	-1	1,828	-0.05%
2019/06/18	0	0.00	3	29.65	29.85	-3	1,856	-0.16%
2019/06/17	2	30.58	1	30.35	29.75	1	1,858	0.05%
2019/06/14	0	0.00	5	28.86	28.80	-5	1,842	-0.27%
2019/06/11	6	29.63	3	29.60	29.60	3	1,945	0.15%
2019/06/10	6	29.77	0	0.00	29.60	6	1,951	0.31%
2019/06/06	1	29.60	6	29.61	29.55	-5	2,005	-0.25%
2019/06/05	6	29.64	1	29.25	29.15	5	2,012	0.25%
2019/06/03	2	29.30	2	29.48	29.50	0	2,030	0.00%
2019/05/31	0	0.00	1	29.65	30.00	-1	1,997	-0.05%
2019/05/30	0	0.00	5	27.30	27.30	-5	1,984	-0.25%
2019/05/29	1	27.20	0	0.00	27.10	1	1,996	0.05%
2019/05/27	4	26.78	3	26.70	26.70	1	2,025	0.05%
2019/05/24	2	27.70	2	27.90	27.30	0	2,032	0.00%
2019/05/20	4	28.20	1	28.05	28.05	3	2,301	0.13%
2019/05/17	0	0.00	0.2	28.70	28.70	-0.2	2,337	-0.01%
2019/05/15	0	0.00	1	30.60	30.35	-1	2,431	-0.04%
2019/05/14	1	29.00	0	0.00	29.40	1	2,455	0.04%
2019/05/10	2.2	29.75	0	0.00	29.45	2.2	2,540	0.09%
2019/05/09	8	30.14	0	0.00	29.65	8	2,548	0.31%
2019/05/08	4	31.25	0	0.00	31.20	4	2,536	0.16%
2019/04/29	12	33.58	12	33.00	33.00	0	2,772	0.00%
2019/04/26	3	34.23	0	0.00	34.00	3	2,831	0.11%
2019/04/24	0	0.00	5	36.10	35.55	-5	3,320	-0.15%
2019/04/23	5	36.36	5	36.05	36.05	0	3,329	0.00%
2019/04/22	3	36.00	3	36.15	36.50	0	3,345	0.00%
2019/04/19	11	36.10	11	35.76	35.85	0	3,359	0.00%
2019/04/18	0	35.40	0	0.00	35.40	0	3,368	0.00%
2019/04/17	2	36.50	0	0.00	36.50	2	3,382	0.06%
2019/04/16	2	37.05	2	37.00	37.00	0	3,395	0.00%
2019/04/15	1	36.60	12	36.78	36.85	-11	3,415	-0.32%
2019/04/12	8	36.28	10	36.62	36.50	-2	3,473	-0.06%
2019/04/11	26	37.61	14	37.16	37.10	12	3,537	0.34%
2019/04/10	24	37.76	20	37.88	38.05	4	3,552	0.11%
2019/04/08	30	36.75	13	36.61	36.60	17	3,601	0.47%
2019/04/03	5	37.20	1	37.30	37.05	4	3,644	0.11%
2019/04/02	20	37.28	20	37.07	37.05	0	3,744	0.00%
2019/04/01	30	37.19	32	36.78	36.70	-2	3,944	-0.05%
2019/03/29	49	38.02	41	37.79	37.45	8	4,037	0.20%
2019/03/28	9	38.79	10	39.42	38.55	-1	4,070	-0.02%
2019/03/27	26	39.75	18	40.00	39.10	8	4,024	0.20%
2019/03/26	45	38.86	51	38.44	38.35	-6	3,878	-0.15%
2019/03/25	80	39.33	80	39.15	39.50	0	3,844	0.00%
2019/03/22	19	37.03	18	37.64	39.25	1	3,541	0.03%
2019/03/21	18	35.74	15	35.88	35.70	3	3,344	0.09%
2019/03/19	9	35.07	8	35.28	35.15	1	3,361	0.03%
2019/03/18	12	35.40	5	35.40	35.30	7	3,390	0.21%
2019/03/15	2	35.78	3	35.53	35.50	-1	3,453	-0.03%
2019/03/14	18	35.67	30	35.66	35.35	-12	3,469	-0.35%
2019/03/13	9	34.79	4	35.10	35.00	5	3,455	0.14%
2019/03/12	9	34.72	7	34.91	35.10	2	3,480	0.06%
2019/03/11	0	0.00	12	34.15	34.10	-12	3,517	-0.34%
2019/03/08	4	33.13	0	0.00	33.85	4	3,578	0.11%
2019/03/07	2	33.15	1	33.25	33.15	1	3,607	0.03%
2019/03/06	0	34.60	0	0.00	34.65	0	3,627	0.00%
2019/03/05	2	34.85	7	34.84	34.60	-5	3,648	-0.14%
2019/03/04	2	34.25	12	34.28	34.40	-10	3,681	-0.27%
2019/02/27	11	34.46	22	34.43	34.40	-11	3,723	-0.30%
2019/02/26	13	35.49	13	35.34	35.00	0	3,731	0.00%
2019/02/25	12.1	35.05	13	35.06	35.00	-0.9	3,729	-0.02%
2019/02/22	7.9	35.21	15	35.21	35.15	-7.1	3,739	-0.19%
2019/02/21	35	36.03	20	35.97	35.70	15	3,764	0.40%
2019/02/20	58	36.50	17	36.14	36.00	41	3,818	1.07%
2019/02/19	26	36.07	36	36.60	35.75	-10	3,829	-0.26%
2019/02/18	11	35.14	6	34.83	34.80	5	3,803	0.13%
2019/02/15	6	35.19	13	35.35	35.40	-7	3,952	-0.18%
2019/02/14	11	35.48	20	35.34	34.50	-9	4,107	-0.22%
2019/02/13	5	34.72	40.5	34.49	34.90	-35.5	4,148	-0.86%
2019/02/12	46	35.28	13	34.65	34.90	33	4,157	0.79%
2019/02/11	5	33.20	8	33.76	33.20	-3	4,077	-0.07%
2019/01/30	9	33.64	1	33.95	33.40	8	4,080	0.20%
2019/01/29	1	33.80	2	33.75	33.70	-1	4,087	-0.02%
2019/01/28	8	33.99	2	33.70	33.70	6	4,140	0.14%
2019/01/25	8	34.51	5	34.44	33.75	3	4,144	0.07%
2019/01/24	23	34.28	6	34.22	34.45	17	4,096	0.41%
2019/01/23	33	33.96	71	33.70	33.85	-38	4,043	-0.94%
2019/01/22	3	32.75	0	0.00	32.65	3	3,963	0.08%
2019/01/21	9	34.27	11	33.81	33.10	-2	3,951	-0.05%
2019/01/18	37.4	34.10	35	33.70	33.70	2.4	3,928	0.06%
2019/01/17	82	35.35	49	35.56	34.10	33	3,869	0.85%
2019/01/16	4	34.23	28	33.87	34.70	-24	3,492	-0.69%
2019/01/15	6	32.00	13	31.61	31.55	-7	3,409	-0.21%
2019/01/14	26	31.22	28	30.95	31.00	-2	3,405	-0.06%
2019/01/11	27	32.46	17	32.36	31.90	10	3,395	0.29%
2019/01/10	18	32.59	32	32.77	32.80	-14	3,402	-0.41%
2019/01/09	19	32.73	7	33.08	32.40	12	3,394	0.35%
2019/01/08	14	32.46	10	32.18	32.00	4	3,391	0.12%
2019/01/07	10	33.23	7	33.31	32.65	3	3,379	0.09%
2019/01/04	71	33.21	56	33.30	32.55	15	3,368	0.45%
2019/01/03	32	32.53	48	32.63	33.80	-16	3,310	-0.48%
2019/01/02	16	31.71	0	0.00	31.55	16	3,251	0.49%
2018/12/28	17	32.51	3	32.63	32.60	14	3,222	0.43%
2018/12/27	21	34.19	14	33.96	33.40	7	3,198	0.22%
2018/12/26	18	34.16	19	32.39	32.10	-1	3,136	-0.03%
2018/12/25	23.5	34.93	26	34.52	34.00	-2.5	3,083	-0.08%
2018/12/24	31	35.66	27.2	35.95	35.10	3.9	2,988	0.13%
2018/12/22	15	32.15	46	32.69	33.45	-31	2,789	-1.11%
2018/12/21	51	29.72	26.2	29.41	30.45	24.9	2,764	0.90%
2018/12/20	4	27.98	2.6	27.75	27.70	1.4	2,725	0.05%
2018/12/19	6	29.47	1	29.55	29.10	5	2,733	0.18%
2018/12/18	12	29.24	2	29.55	29.10	10	2,735	0.37%
2018/12/17	1	30.90	3	30.78	30.60	-2	2,738	-0.07%
2018/12/14	4	31.93	12	31.62	31.85	-8	2,751	-0.29%
2018/12/13	9	34.44	7	34.37	33.40	2	2,705	0.07%
2018/12/12	6	34.43	0	0.00	34.25	6	2,677	0.22%
2018/12/11	0	0.00	7	35.54	35.30	-7	2,643	-0.26%
2018/12/10	11	34.50	14	34.11	34.65	-3	2,601	-0.12%
2018/12/07	16	33.44	11	33.43	33.00	5	2,523	0.20%
2018/12/06	16	35.78	8	35.53	32.40	8	2,485	0.32%
2018/12/05	4	36.06	2	36.70	35.65	2	2,426	0.08%
2018/12/04	13	37.53	19	39.29	37.00	-6	2,387	-0.25%
2018/12/03	13	38.90	5	38.91	38.70	8	2,291	0.35%
2018/11/30	0	0.00	32	41.02	40.90	-32	2,215	-1.44%
2018/11/29	0	0.00	4.1	40.37	41.55	-4.1	2,162	-0.19%
2018/11/28	7	38.39	6	38.82	37.80	1	2,116	0.05%
2018/11/27	10	38.54	5	39.46	38.25	5	2,089	0.24%
2018/11/26	6	37.37	3	37.60	38.25	3	2,033	0.15%
2018/11/23	2	34.50	5	34.44	34.80	-3	1,978	-0.15%
2018/11/22	4	35.40	0	0.00	34.10	4	1,963	0.20%
2018/11/21	2	35.13	0	0.00	35.00	2	1,950	0.10%
2018/11/20	39	35.21	10	34.57	35.00	29	1,928	1.50%
2018/11/19	9	36.27	4	34.48	34.00	5	1,883	0.27%
2018/11/16	33	37.18	23	37.24	37.30	10	1,794	0.56%
2018/11/15	15	33.01	12	33.68	33.95	3	1,714	0.17%
2018/11/14	15	30.43	17	30.34	30.90	-2	1,583	-0.13%
2018/11/13	42	27.43	45	26.73	28.10	-3	1,394	-0.22%
2018/11/12	30	24.90	30	24.44	25.55	0	1,187	0.00%
2018/11/09	2	22.40	28	22.55	23.25	-26	1,094	-2.37%
2018/11/07	2	20.85	39	20.95	21.00	-37	1,070	-3.46%
2018/11/06	11	20.22	12	20.34	20.25	-1	1,066	-0.09%
2018/11/05	9	21.33	2	22.15	21.00	7	1,041	0.67%
2018/11/02	0	0.00	38	20.17	20.80	-38	973	-3.90%
2018/11/01	0	0.00	3	19.15	18.95	-3	948	-0.32%
2018/10/30	3	18.50	0	0.00	18.45	3	929	0.32%
2018/10/29	22	18.87	22	19.24	19.00	0	915	0.00%
2018/10/26	10	18.40	10	18.70	18.45	0	904	0.00%
2018/10/25	25	18.47	0	0.00	18.25	25	890	2.81%
2018/10/24	13	20.06	15	20.42	19.85	-2	876	-0.23%
2018/10/23	0	0.00	4	19.60	19.15	-4	852	-0.47%
2018/10/22	0	0.00	2	18.25	18.40	-2	826	-0.24%
2018/10/19	0	0.00	4	17.65	18.20	-4	817	-0.49%
2018/10/18	5	18.45	1	18.30	18.20	4	806	0.50%
2018/10/17	5	20.41	2	20.45	19.85	3	776	0.39%
2018/10/16	16	20.32	2	21.30	19.80	14	762	1.84%
2018/10/09	25	20.31	59	21.24	19.95	-34	663	-5.13%
2018/10/08	21	21.84	1	22.10	21.55	20	631	3.17%
2018/10/05	8	21.84	10	22.00	22.00	-2	617	-0.32%
2018/10/04	6	23.08	0	0.00	22.85	6	596	1.01%
2018/10/03	6	23.73	0	0.00	23.60	6	585	1.02%
2018/10/02	3	24.28	3	24.70	24.60	0	569	0.00%
2018/10/01	5	24.37	2	24.45	24.30	3	551	0.54%
2018/09/28	57	26.45	50	26.76	26.00	7	523	1.34%
2018/09/27	1	24.10	5	24.72	25.90	-4	420	-0.95%
2018/09/26	0	0.00	3	23.60	23.55	-3	369	-0.81%
2018/09/25	3	22.90	0	0.00	22.85	3	343	0.87%
2018/09/21	9	23.52	3	23.35	23.50	6	324	1.85%
2018/09/20	1	24.10	0	0.00	24.10	1	282	0.35%
2018/09/19	1	26.75	0	0.00	26.75	1	240	0.42%
2018/09/10	1	29.80	1	29.85	29.80	0	246	0.00%
2018/09/06	1	31.00	0	0.00	31.10	1	244	0.41%
2018/09/04	1	31.40	4	31.50	31.60	-3	250	-1.20%
2018/08/29	10	35.29	8	34.08	33.85	2	295	0.68%
2018/08/27	0	0.00	1	32.20	32.40	-1	276	-0.36%
2018/08/16	4	30.80	0	0.00	30.85	4	282	1.41%
2018/08/15	1	31.00	4	31.20	30.80	-3	283	-1.06%
2018/08/14	26	30.42	27	30.67	30.45	-1	279	-0.36%
2018/08/13	0	33.90	3	34.20	33.75	-3	258	-1.16%
2018/07/27	1	40.25	0	0.00	40.20	1	356	0.28%
2018/07/25	1	40.25	0	0.00	40.25	1	356	0.28%
2018/07/16	2	41.05	0	0.00	41.00	2	360	0.56%
2018/07/11	3	40.83	0	0.00	40.90	3	368	0.81%
2018/07/10	1	41.70	1	43.90	43.40	0	365	0.00%
2018/07/09	2	41.20	0	0.00	41.30	2	370	0.54%
2018/07/06	2	41.10	0	0.00	41.20	2	385	0.52%
2018/07/05	2	41.70	0	0.00	41.10	2	412	0.48%
2018/07/04	3	40.75	1	41.00	40.95	2	413	0.48%
2018/07/03	3	41.80	0	0.00	41.10	3	415	0.72%
2018/07/02	6	42.67	2	42.50	42.80	4	420	0.95%
2018/06/29	1	41.35	0	0.00	41.10	1	422	0.24%
2018/06/26	0	0.00	0	40.00	40.25	0	434	0.00%
2018/06/11	5	45.31	0	0.00	44.05	5	503	0.99%
2018/06/08	2	44.80	6	45.64	47.30	-4	481	-0.83%
2018/06/07	3	43.10	3	43.27	43.00	0	463	0.00%
2018/06/06	3	43.45	1	43.30	43.30	2	471	0.42%
2018/05/30	0	0.00	2	43.30	43.85	-2	602	-0.33%
2018/05/29	3	41.70	1	42.10	42.00	2	603	0.33%
2018/05/28	1	43.20	1	43.30	43.20	0	606	0.00%
2018/05/22	1	46.35	1	47.00	46.25	0	625	0.00%
2018/05/17	3	47.37	11	47.99	46.65	-8	669	-1.19%
2018/05/16	10	44.61	0	0.00	45.95	10	656	1.52%
2018/05/14	0	0.00	5	46.60	46.40	-5	649	-0.77%
2018/05/11	1	51.80	0	0.00	51.50	1	640	0.16%
2018/05/07	0	0.00	1	60.00	59.80	-1	764	-0.13%
2018/04/16	0	62.80	0	0.00	62.80	0	1,431	0.00%
2018/04/12	1	59.40	1	58.72	60.40	0	1,489	0.00%
2018/04/11	1	62.60	0	0.00	62.60	1	1,527	0.07%
2018/04/10	3	69.50	0	0.00	69.50	3	1,535	0.20%
2018/04/03	1	69.50	1	69.10	69.90	0	1,608	0.00%
2018/03/31	0	67.50	0	0.00	67.30	0	1,746	0.00%
2018/03/30	7	68.84	0	0.00	68.40	7	1,772	0.39%
2018/03/29	1	68.20	1	68.40	68.20	0	1,820	0.00%
2018/03/28	15	68.63	2	69.00	67.50	13	1,852	0.70%
2018/03/27	3	69.70	14	70.51	68.40	-11	1,886	-0.58%
2018/03/26	2	72.70	0	0.00	72.70	2	1,933	0.10%
2018/03/23	8	80.96	2	80.40	80.70	6	1,972	0.30%
2018/03/22	11	83.84	0	0.00	83.00	11	2,004	0.55%
2018/03/21	2	83.75	0	0.00	83.30	2	2,012	0.10%
2018/03/20	0	0.00	1	83.20	83.20	-1	2,021	-0.05%
2018/03/16	1	84.40	1	84.00	83.40	0	2,057	0.00%
2018/03/15	1	83.60	1	84.00	83.40	0	2,077	0.00%
2018/03/12	2	83.50	0	0.00	83.60	2	2,150	0.09%
2018/03/09	1	81.70	0	0.00	84.20	1	2,155	0.05%
2018/03/08	0	0.00	1	85.00	81.30	-1	2,147	-0.05%
2018/03/07	1	82.90	0	0.00	82.90	1	2,144	0.05%
2018/03/06	7	88.33	9	88.28	83.50	-2	2,129	-0.09%
2018/03/05	2	82.40	0	0.00	83.80	2	2,075	0.10%
2018/03/02	2	77.95	3	76.93	76.20	-1	2,045	-0.05%
2018/03/01	0	0.00	1	73.30	77.10	-1	2,049	-0.05%
2018/02/23	3	75.57	0	0.00	75.50	3	2,069	0.14%
2018/02/22	1	76.70	0	0.00	76.20	1	2,078	0.05%
2018/02/09	0	0.00	1	76.00	78.80	-1	2,078	-0.05%
2018/02/07	2	81.65	0	0.00	79.10	2	2,105	0.10%
2018/02/06	3	79.27	0.1	77.90	77.90	2.9	2,124	0.14%
2018/02/05	2	86.50	0	0.00	86.50	2	2,119	0.09%
2018/02/02	1	88.30	0	0.00	88.30	1	2,138	0.05%
2018/01/31	4	91.15	3.1	90.47	92.00	0.9	2,168	0.04%
2018/01/30	3	84.67	2.1	83.91	86.20	0.9	2,122	0.04%
2018/01/29	4	83.90	0	0.00	83.90	4	2,115	0.19%
2018/01/26	1.1	85.42	0	0.00	85.50	1.1	2,109	0.05%
2018/01/24	2	86.90	0	0.00	86.40	2	2,082	0.10%
2018/01/23	5	90.74	3	90.97	89.60	2	2,053	0.10%
2018/01/22	11.1	91.76	3	91.03	90.30	8.1	2,040	0.40%
2018/01/19	7	95.77	15.4	96.30	97.40	-8.4	2,035	-0.41%
2018/01/18	14.4	93.66	16	95.08	91.20	-1.6	2,038	-0.08%
2018/01/17	7.1	92.44	10	93.39	93.60	-2.9	2,023	-0.14%
2018/01/16	1	85.60	3	86.13	86.80	-2	1,987	-0.10%
2018/01/15	9	81.49	9.1	82.31	83.00	-0.1	2,004	0.00%
2018/01/12	36.1	83.71	38.5	79.17	79.00	-2.4	2,025	-0.12%
2018/01/11	14	80.26	20	79.08	80.20	-6	2,080	-0.29%
2018/01/10	14.1	79.59	5	79.14	80.00	9.1	2,054	0.44%
2018/01/09	0.4	75.20	0.1	75.20	75.20	0.3	2,014	0.01%
2018/01/08	9.1	80.05	8	80.94	83.50	1.1	2,032	0.05%
2018/01/05	16	74.68	17.1	75.33	76.50	-1.1	2,004	-0.05%
2018/01/04	8	70.58	7	70.66	71.90	1	2,020	0.05%
2018/01/03	5	68.80	6	69.93	69.20	-1	2,023	-0.05%
2018/01/02	1	66.20	4.1	64.70	66.50	-3.1	2,050	-0.15%