大毅 (2478)-華南永昌-鶯歌券商分點個股進出

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
49.90
漲跌
▲0.60
漲幅
+1.22%
成交量
512張
產業
上市電子零組件類股
322人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大毅 (2478)籌碼相關－華南永昌-鶯歌券商分點個股進出

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

華南永昌-鶯歌券商分點個股進出
華南永昌-鶯歌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
2024/05/03	0	0.00	3	48.80	48.00	-3	166	-1.80%
2024/04/19	0	0.00	1	45.60	45.50	-1	145	-0.69%
2024/04/16	0	0.00	1	45.35	45.35	-1	143	-0.70%
2024/04/10	2	47.05	0	0.00	46.95	2	141	1.41%
2024/04/02	0	0.00	0	47.31	47.40	0	141	-0.01%
2024/04/01	0	48.00	0	0.00	47.80	0	140	0.01%
2024/03/21	0	0.00	0	45.75	45.90	0	129	0.00%
2024/03/13	0.1	46.90	0	0.00	46.30	0.1	139	0.07%
2024/03/07	1	47.25	0	0.00	47.25	1	151	0.66%
2024/03/06	0	0.00	0	47.70	47.65	0	160	-0.02%
2024/03/04	0	47.85	0	0.00	47.90	0	195	0.00%
2024/02/23	0	0.00	1	46.75	46.35	-1	202	-0.49%
2024/02/20	0.1	46.85	0	0.00	46.65	0.1	203	0.02%
2024/01/31	1	45.40	0	0.00	45.25	1	196	0.51%
2024/01/23	0	0.00	2	45.75	45.75	-2	204	-0.98%
2024/01/19	1	45.20	0	0.00	45.60	1	203	0.49%
2024/01/18	1	45.20	0	0.00	45.25	1	202	0.49%
2024/01/02	2	47.93	0	0.00	47.85	2	190	1.05%
2023/12/26	0.1	47.55	0	0.00	47.50	0.1	187	0.05%
2023/12/22	1	48.00	0	0.00	47.55	1	185	0.54%
2023/12/18	0	49.40	0	0.00	49.30	0	178	0.01%
2023/12/14	0	49.30	0	0.00	49.45	0	174	0.01%
2023/12/12	0	48.90	0	0.00	48.75	0	170	0.02%
2023/11/20	0	47.10	0	0.00	47.20	0	109	0.00%
2023/10/11	0	46.40	0	0.00	45.80	0	134	0.00%
2023/10/05	0	46.80	0	0.00	46.40	0	137	0.00%
2023/09/28	0	0.00	1	46.60	46.55	-1	146	-0.68%
2023/09/26	0	46.90	0	0.00	46.60	0	163	0.00%
2023/09/13	0	47.50	0	0.00	47.35	0	183	0.01%
2023/09/12	0	0.00	1	47.15	47.20	-1	186	-0.54%
2023/09/01	2	47.00	1	47.80	46.65	1	206	0.48%
2023/08/24	0	44.20	0	0.00	44.10	0	197	0.00%
2023/08/09	0.1	45.00	0	0.00	44.80	0.1	205	0.05%
2023/06/29	0	0.00	2	49.10	49.00	-2	270	-0.74%
2023/06/27	3	49.57	0	0.00	48.50	3	272	1.10%
2023/05/10	0	47.33	0	0.00	47.20	0	299	0.01%
2023/05/09	0	0.00	4	47.20	47.35	-4	300	-1.33%
2023/05/05	5	49.44	1	50.20	48.55	4	296	1.35%
2023/04/17	0	51.00	0	0.00	50.50	0	276	0.01%
2023/04/14	0	51.70	0	0.00	51.20	0	272	0.00%
2023/04/13	1.1	51.92	1	52.20	51.00	0.1	256	0.02%
2023/03/31	0	46.95	0	0.00	46.55	0	191	0.00%
2023/03/15	4	48.36	4	48.13	47.85	0	171	0.00%
2023/03/06	0	50.00	0	0.00	50.30	0	168	0.01%
2023/02/23	0	49.05	0	0.00	48.90	0	154	0.00%
2023/02/17	0	0.00	10	50.10	50.10	-10	143	-6.98%
2023/02/07	0	45.85	0	0.00	46.10	0	119	0.00%
2022/12/02	0	0.00	1	46.00	46.30	-1	170	-0.59%
2022/11/28	0	43.80	0	0.00	43.60	0	168	0.01%
2022/11/08	0	0.00	1	43.65	43.30	-1	181	-0.55%
2022/11/07	1	44.65	1	45.00	43.70	0	181	0.00%
2022/09/23	0	0.00	1	42.80	42.75	-1	182	-0.55%
2022/09/20	2	42.80	0	0.00	42.80	2	201	0.99%
2022/08/12	0	43.00	0	0.00	43.00	0	189	0.00%
2022/07/21	0.1	44.70	0	0.00	44.70	0.1	222	0.05%
2022/07/19	0	44.00	0	0.00	43.65	0	217	0.00%
2022/07/15	0	0.00	1	42.45	42.05	-1	214	-0.47%
2022/07/13	0	0.00	1	40.65	40.65	-1	210	-0.48%
2022/07/08	1	41.55	0	0.00	41.70	1	207	0.48%
2022/06/29	1	50.20	0	0.00	49.60	1	191	0.52%
2022/06/21	0	0.00	7	54.09	54.00	-7	174	-4.01%
2022/05/27	0	0.00	1	54.90	54.60	-1	202	-0.49%
2022/05/25	1	54.70	0	0.00	54.70	1	206	0.48%
2022/05/19	0	54.10	0	0.00	54.10	0	213	0.00%
2022/05/11	1	55.10	1	54.40	54.30	0	220	0.00%
2022/04/25	0	0.00	2	54.40	54.40	-2	199	-1.00%
2022/04/22	2	57.40	0	0.00	56.50	2	196	1.02%
2022/04/21	0	0.00	1	57.00	57.00	-1	200	-0.50%
2022/04/18	0	56.00	0	0.00	53.10	0	203	0.00%
2022/04/12	1	54.00	0	0.00	53.70	1	219	0.45%
2022/01/06	0	0.00	1	65.30	65.50	-1	473	-0.21%
2022/01/04	1	66.80	0	0.00	66.90	1	467	0.21%
2022/01/03	0	0.00	2	66.40	66.20	-2	445	-0.45%
2021/12/24	3	64.50	0	0.00	64.50	3	456	0.66%
2021/12/10	0	0.00	5	64.70	64.70	-5	492	-1.01%
2021/12/08	2	65.20	0	0.00	65.10	2	494	0.40%
2021/12/07	0	0.00	8	65.45	65.40	-8	492	-1.63%
2021/11/25	0	0.00	1	68.30	67.80	-1	479	-0.21%
2021/11/24	3	69.13	0	0.00	68.60	3	467	0.64%
2021/11/23	0	0.00	1.8	68.06	68.40	-1.8	425	-0.41%
2021/11/19	1	66.60	0	0.00	66.30	1	409	0.24%
2021/11/15	1	66.40	0	0.00	66.40	1	418	0.24%
2021/10/22	2	62.60	2	62.85	62.40	0	509	0.00%
2021/10/19	0	0.00	1	60.90	60.80	-1	570	-0.18%
2021/10/18	1	59.90	0	0.00	60.10	1	618	0.16%
2021/10/15	0	0.00	5	60.10	61.00	-5	628	-0.80%
2021/10/13	0	0.00	1	60.00	58.30	-1	660	-0.15%
2021/10/12	1	59.00	0	0.00	59.90	1	681	0.15%
2021/10/08	0	0.00	1	60.40	60.40	-1	837	-0.12%
2021/10/06	1	59.20	0	0.00	58.90	1	904	0.11%
2021/10/04	2	60.55	0	0.00	60.00	2	978	0.20%
2021/10/01	6	61.07	0	0.00	60.90	6	988	0.61%
2021/09/30	1	61.30	1	62.30	62.30	0	1,023	0.00%
2021/09/17	1	63.30	0	0.00	65.30	1	1,379	0.07%
2021/09/09	0	0.00	5	63.20	63.40	-5	1,442	-0.35%
2021/09/08	0	0.00	1	63.00	63.00	-1	1,510	-0.07%
2021/08/27	0	0.00	1	64.20	64.20	-1	1,585	-0.06%
2021/08/26	1	63.50	0	0.00	63.50	1	1,588	0.06%
2021/08/24	0	0.00	3	62.90	62.90	-3	1,607	-0.19%
2021/08/23	0	0.00	0	62.00	62.10	0	1,665	0.00%
2021/08/20	1	61.10	0	0.00	60.80	1	1,670	0.06%
2021/08/19	1	62.20	1	62.20	61.00	0	1,671	0.00%
2021/08/18	1	62.00	11	62.25	64.80	-10	1,666	-0.60%
2021/08/16	3	63.93	0	0.00	63.30	3	1,706	0.18%
2021/08/12	0	0.00	1	66.20	67.00	-1	1,716	-0.06%
2021/08/11	0	0.00	1	64.90	65.30	-1	1,726	-0.06%
2021/08/06	1	68.50	0	0.00	68.50	1	1,797	0.06%
2021/07/30	0	0.00	1	68.50	68.30	-1	1,924	-0.05%
2021/07/29	0	0.00	1	69.20	69.60	-1	1,929	-0.05%
2021/07/26	0	0.00	8	74.96	74.90	-8	1,909	-0.42%
2021/07/21	1	72.40	0	0.00	72.40	1	1,867	0.05%
2021/07/20	2	72.30	0	0.00	72.20	2	1,862	0.11%
2021/07/19	4	73.25	0	0.00	73.40	4	1,858	0.22%
2021/07/16	4	74.58	0	0.00	74.30	4	1,865	0.21%
2021/07/15	5	77.70	15	77.22	75.40	-10	1,857	-0.54%
2021/07/14	0	0.00	5	73.70	74.10	-5	1,715	-0.29%
2021/07/13	1	73.20	0	0.00	72.70	1	1,696	0.06%
2021/07/09	0	0.00	4	72.00	72.40	-4	1,627	-0.25%
2021/07/08	5	71.84	0	0.00	71.60	5	1,621	0.31%
2021/07/07	2	72.85	1	73.00	71.90	1	1,627	0.06%
2021/07/06	3	72.20	0	0.00	72.10	3	1,603	0.19%
2021/07/05	2	71.20	0	0.00	71.00	2	1,586	0.13%
2021/07/02	5	70.38	0	0.00	70.40	5	1,610	0.31%
2021/07/01	5	71.70	0	0.00	70.80	5	1,604	0.31%
2021/06/30	1	73.70	1	73.60	74.90	0	1,543	0.00%
2021/06/29	1	72.30	3	71.40	70.50	-2	1,454	-0.14%
2021/06/28	0	0.00	3	69.20	69.10	-3	1,357	-0.22%
2021/06/23	0	0.00	1	68.00	68.40	-1	1,362	-0.07%
2021/06/21	3	67.80	0	0.00	68.00	3	1,354	0.22%
2021/06/18	2	70.35	0	0.00	69.50	2	1,350	0.15%
2021/06/17	1	71.30	3	72.40	71.10	-2	1,331	-0.15%
2021/06/16	10	69.70	0	0.00	70.30	10	1,277	0.78%
2021/06/10	0	0.00	10	68.70	68.60	-10	1,288	-0.78%
2021/06/09	1	68.10	1	68.40	68.40	0	1,289	0.00%
2021/06/07	0	0.00	2	67.20	67.20	-2	1,351	-0.15%
2021/06/01	4	70.23	1	70.30	70.30	3	1,403	0.21%
2021/05/31	1	73.70	0	0.00	70.40	1	1,409	0.07%
2021/05/28	0	0.00	3	68.90	69.00	-3	1,384	-0.22%
2021/05/27	3	67.50	0	0.00	67.80	3	1,396	0.21%
2021/05/25	4	68.23	2	67.55	67.90	2	1,428	0.14%
2021/05/24	1	65.30	0	0.00	65.00	1	1,427	0.07%
2021/05/20	2	64.50	0	0.00	63.50	2	1,612	0.12%
2021/05/18	0	0.00	1	63.00	64.90	-1	1,660	-0.06%
2021/05/17	6	61.03	2	59.40	59.20	4	1,708	0.23%
2021/05/14	6	64.92	0	0.00	65.70	6	1,683	0.36%
2021/04/28	1	77.60	0	0.00	78.30	1	1,766	0.06%
2021/04/26	1	76.00	0	0.00	76.20	1	1,876	0.05%
2021/04/23	2	76.25	0	0.00	75.90	2	1,905	0.10%
2021/04/16	0	0.00	1	77.70	77.60	-1	2,463	-0.04%
2021/04/14	4	77.23	10	76.49	77.20	-6	2,704	-0.22%
2021/04/12	5	81.80	2.1	82.36	80.50	2.9	3,222	0.09%
2021/04/09	1	81.90	0.2	81.90	81.50	0.8	3,307	0.02%
2021/04/08	0	0.00	4	82.15	81.80	-4	3,406	-0.12%
2021/04/07	3	81.07	0	0.00	81.10	3	3,789	0.08%
2021/04/06	3	80.83	0	0.00	80.70	3	4,202	0.07%
2021/03/29	1	80.00	5	80.00	80.30	-4	4,731	-0.08%
2021/03/24	1	80.30	0	0.00	80.20	1	4,806	0.02%
2021/03/23	4	80.10	0	0.00	80.10	4	4,845	0.08%
2021/03/22	4	80.75	1	81.00	81.00	3	4,879	0.06%
2021/03/19	0	0.00	1	80.30	80.20	-1	4,929	-0.02%
2021/03/18	2	81.65	0	0.00	80.80	2	4,986	0.04%
2021/03/17	0	0.00	2	82.35	81.90	-2	5,036	-0.04%
2021/03/16	5	83.80	1	83.40	83.00	4	5,157	0.08%
2021/03/15	1	82.10	0	0.00	82.70	1	5,350	0.02%
2021/03/12	1	82.00	2	82.20	82.00	-1	5,361	-0.02%
2021/03/11	0	0.00	1	83.50	82.50	-1	5,391	-0.02%
2021/03/10	2	80.50	0	0.00	79.80	2	5,365	0.04%
2021/03/04	0	0.00	1	84.40	83.80	-1	5,562	-0.02%
2021/03/03	0	0.00	1	85.90	85.80	-1	5,596	-0.02%
2021/03/02	1	86.50	5	86.50	84.50	-4	5,622	-0.07%
2021/02/26	5	85.40	1	84.42	85.00	4	5,899	0.07%
2021/02/24	1	87.20	2	86.70	85.90	-1	6,128	-0.02%
2021/02/23	1	87.80	15	88.45	87.80	-14	6,256	-0.22%
2021/02/22	15	87.16	14	87.50	86.40	1	6,191	0.02%
2021/02/19	13	85.40	9	85.41	85.60	4	6,114	0.07%
2021/02/18	1	84.00	1	84.00	84.40	0	6,101	0.00%
2021/02/17	1	83.80	11	83.72	83.80	-10	6,089	-0.16%
2021/02/01	0	0.00	6	77.10	77.50	-6	6,280	-0.10%
2021/01/29	1	79.10	0	0.00	78.20	1	6,289	0.02%
2021/01/28	1	81.10	3	81.00	80.70	-2	6,289	-0.03%
2021/01/27	2	81.80	0	0.00	82.50	2	6,380	0.03%
2021/01/26	2	81.75	1	84.00	81.70	1	6,578	0.02%
2021/01/25	4	82.50	13	85.65	84.00	-9	6,552	-0.14%
2021/01/22	3	81.37	0	0.00	81.60	3	6,488	0.05%
2021/01/21	0	0.00	10	81.80	81.50	-10	6,478	-0.15%
2021/01/20	21	83.42	1	84.80	81.70	20	6,446	0.31%
2021/01/19	5	87.00	0	0.00	86.10	5	6,371	0.08%
2021/01/18	2	86.40	0	0.00	86.20	2	6,341	0.03%
2021/01/15	22	91.47	43	91.50	87.10	-21	6,311	-0.33%
2021/01/14	32	89.69	4	89.40	90.00	28	6,167	0.45%
2021/01/13	2	85.35	2	86.90	87.00	0	6,012	0.00%
2021/01/12	1	84.70	0	0.00	85.00	1	5,923	0.02%
2021/01/11	6	87.23	0	0.00	87.00	6	5,910	0.10%
2021/01/08	7	88.37	13	87.42	88.20	-6	5,906	-0.10%
2021/01/07	1	87.30	2	86.45	86.20	-1	5,750	-0.02%
2021/01/06	25	87.49	3	86.27	85.20	22	5,673	0.39%
2021/01/05	4	89.73	12	89.13	89.40	-8	5,501	-0.15%
2021/01/04	8	84.54	0	0.00	84.00	8	5,132	0.16%
2020/12/31	2	86.60	6	89.17	86.00	-4	5,046	-0.08%
2020/12/30	19	88.99	7	88.17	88.10	12	4,932	0.24%
2020/12/29	0	0.00	16	86.15	90.20	-16	4,520	-0.35%
2020/12/25	13	81.13	3	81.10	81.00	10	4,073	0.25%
2020/12/24	15	79.59	42	80.81	80.90	-27	4,008	-0.67%
2020/12/22	0	0.00	6	76.72	75.00	-6	3,685	-0.16%
2020/12/21	5	75.24	0	0.00	75.00	5	3,674	0.14%
2020/12/18	0	0.00	2	76.80	76.20	-2	3,650	-0.05%
2020/12/17	3	77.23	3	77.47	77.10	0	3,636	0.00%
2020/12/16	0	0.00	6	77.70	77.70	-6	3,603	-0.17%
2020/12/15	5	75.64	0	0.00	76.00	5	3,575	0.14%
2020/12/14	0	0.00	3	78.20	78.00	-3	3,537	-0.08%
2020/12/11	5	76.60	0	0.00	76.40	5	3,480	0.14%
2020/12/10	4	78.65	3	78.90	77.70	1	3,431	0.03%
2020/12/09	3	78.90	23	78.90	79.30	-20	3,345	-0.60%
2020/12/08	2	76.50	0	0.00	76.20	2	3,147	0.06%
2020/12/07	4	76.38	6	77.33	75.50	-2	3,138	-0.06%
2020/12/02	7	76.39	4	77.40	76.10	3	3,062	0.10%
2020/12/01	1	77.10	1	78.40	77.60	0	3,039	0.00%
2020/11/30	8	77.10	11	76.90	76.50	-3	2,949	-0.10%
2020/11/26	1	77.10	21	76.70	77.10	-20	2,860	-0.70%
2020/11/25	28	77.69	27	78.17	77.50	1	2,816	0.04%
2020/11/24	6	74.18	12	75.88	76.50	-6	2,548	-0.24%
2020/11/23	2	73.40	6	73.00	73.50	-4	2,380	-0.17%
2020/11/20	11	73.28	9	72.82	72.80	2	2,343	0.09%
2020/11/19	3	71.40	1	71.00	71.20	2	2,203	0.09%
2020/11/18	15	70.25	0	0.00	70.20	15	2,194	0.68%
2020/11/17	1	70.60	10	69.21	69.30	-9	2,200	-0.41%
2020/11/16	1	70.60	1	69.80	69.90	0	2,271	0.00%
2020/11/13	5	70.10	0	0.00	70.00	5	2,300	0.22%
2020/11/12	18	71.16	5	71.50	70.60	13	2,294	0.57%
2020/11/11	1	72.90	1.1	72.87	72.50	-0.1	2,244	0.00%
2020/11/10	6	71.47	4	72.50	71.00	2	2,192	0.09%
2020/11/09	2	70.90	0	0.00	70.60	2	2,161	0.09%
2020/11/06	0	0.00	3	71.00	70.50	-3	2,155	-0.14%
2020/11/05	1	71.30	1	71.00	71.00	0	2,161	0.00%
2020/11/04	3	71.60	0.8	71.20	71.00	2.3	2,163	0.10%
2020/11/03	5	72.06	11	72.06	71.60	-6	2,127	-0.28%
2020/10/30	0	0.00	2	68.90	67.50	-2	2,045	-0.10%
2020/10/29	2	67.00	0	0.00	67.40	2	2,044	0.10%
2020/10/28	8	68.76	1	68.30	68.20	7	2,072	0.34%
2020/10/26	0	0.00	9	69.94	70.10	-9	2,131	-0.42%
2020/10/23	0	0.00	1	68.90	68.90	-1	2,192	-0.05%
2020/10/22	2	69.10	0	0.00	68.60	2	2,302	0.09%
2020/10/21	2	70.20	0	0.00	69.90	2	2,356	0.08%
2020/10/20	0	0.00	2	71.30	70.40	-2	2,412	-0.08%
2020/10/19	1	70.30	6	70.38	70.10	-5	2,451	-0.20%
2020/10/16	1	71.00	2	70.20	68.50	-1	2,551	-0.04%
2020/10/15	1	68.70	0	0.00	68.40	1	2,511	0.04%
2020/10/14	0	0.00	4	68.90	68.70	-4	2,562	-0.16%
2020/10/13	1	67.90	0	0.00	68.40	1	2,615	0.04%
2020/10/12	0	0.00	2	68.00	67.50	-2	2,640	-0.08%
2020/10/08	2	68.70	1	68.60	68.60	1	2,687	0.04%
2020/10/07	1	68.80	1	68.20	68.20	0	2,751	0.00%
2020/10/06	1	68.70	1	68.20	68.20	0	2,833	0.00%
2020/09/30	1	66.60	0	0.00	67.00	1	3,089	0.03%
2020/09/29	3	66.77	7	67.94	66.30	-4	3,128	-0.13%
2020/09/24	8	65.54	0	0.00	65.30	8	3,328	0.24%
2020/09/22	0	0.00	2	68.60	68.20	-2	3,390	-0.06%
2020/09/21	2	69.65	1	69.30	69.30	1	3,507	0.03%
2020/09/18	5	70.56	1	70.50	70.50	4	3,540	0.11%
2020/09/17	1	70.90	0	0.00	70.60	1	3,591	0.03%
2020/09/15	8.1	70.89	1	70.50	70.50	7.1	3,696	0.19%
2020/09/14	0	0.00	2	72.10	72.00	-2	3,782	-0.05%
2020/09/11	1	68.80	3	68.70	68.40	-2	3,782	-0.05%
2020/09/10	1	67.70	0	0.00	67.90	1	3,822	0.03%
2020/09/09	3	67.70	0	0.00	68.40	3	3,888	0.08%
2020/09/08	0	0.00	8	69.90	69.00	-8	3,944	-0.20%
2020/09/07	1	69.80	0	0.00	67.90	1	4,009	0.02%
2020/09/04	4	68.50	1	69.10	68.90	3	4,108	0.07%
2020/09/01	2	69.75	2	70.00	70.00	0	4,426	0.00%
2020/08/31	4	70.45	0	0.00	69.40	4	4,585	0.09%
2020/08/27	0	0.00	7	69.66	70.20	-7	5,114	-0.14%
2020/08/26	0	0.00	1	68.30	68.50	-1	5,451	-0.02%
2020/08/25	6	67.30	0	0.00	67.80	6	6,046	0.10%
2020/08/24	1	66.30	6	66.83	66.90	-5	6,090	-0.08%
2020/08/21	9	66.57	0	0.00	67.30	9	6,135	0.15%
2020/08/20	5	68.52	2	65.20	66.00	3	6,227	0.05%
2020/08/19	4	72.60	0	0.00	72.00	4	6,223	0.06%
2020/08/13	2	75.60	0	0.00	74.40	2	6,579	0.03%
2020/08/12	20	73.30	0	0.00	74.20	20	6,652	0.30%
2020/08/11	2	73.40	10	73.20	73.30	-8	6,804	-0.12%
2020/08/10	1	75.20	11	75.21	74.00	-10	7,125	-0.14%
2020/08/06	2	77.00	2	76.90	75.90	0	7,778	0.00%
2020/08/05	0	0.00	4	76.50	76.70	-4	7,871	-0.05%
2020/08/04	2	74.10	1	74.20	73.60	1	7,894	0.01%
2020/07/31	1	73.20	1	73.00	73.00	0	8,047	0.00%
2020/07/29	2	71.55	0	0.00	71.20	2	8,500	0.02%
2020/07/27	0	0.00	1	78.50	78.00	-1	9,219	-0.01%
2020/07/24	4	79.35	7	80.54	77.50	-3	9,298	-0.03%
2020/07/23	8	81.40	0	0.00	79.10	8	9,437	0.08%
2020/07/22	0	0.00	1	80.60	81.00	-1	9,601	-0.01%
2020/07/21	0	0.00	10	77.80	78.00	-10	9,597	-0.10%
2020/07/20	12	74.58	0	0.00	77.00	12	9,780	0.12%
2020/07/17	1	74.80	2	75.50	74.50	-1	9,995	-0.01%
2020/07/16	1	77.10	1	76.40	76.40	0	10,123	0.00%
2020/07/15	4	77.13	0	0.00	76.30	4	10,365	0.04%
2020/07/14	3	78.30	6	79.33	77.90	-3	10,695	-0.03%
2020/07/13	0	0.00	7	78.61	78.30	-7	10,999	-0.06%
2020/07/10	20	80.20	20	82.31	78.90	0	11,486	0.00%
2020/07/09	6	79.75	0	0.00	79.50	6	11,559	0.05%
2020/07/08	6	80.02	6	80.38	79.30	0	11,739	0.00%
2020/07/07	1	79.50	12	79.97	79.10	-11	12,027	-0.09%
2020/07/06	4	78.75	10	79.46	79.70	-6	12,168	-0.05%
2020/07/03	0	0.00	1	76.90	76.50	-1	12,268	-0.01%
2020/07/02	2	76.40	0	0.00	76.30	2	12,340	0.02%
2020/07/01	6	76.53	2	76.75	76.30	4	12,348	0.03%
2020/06/30	10	75.92	4	76.60	76.20	6	12,353	0.05%
2020/06/29	10	77.88	14	77.29	77.90	-4	12,294	-0.03%
2020/06/24	3	79.10	0	0.00	79.00	3	12,309	0.02%
2020/06/23	13	79.77	4	79.95	79.90	9	12,360	0.07%
2020/06/22	4	78.65	0	0.00	78.60	4	12,349	0.03%
2020/06/19	5	79.92	13	80.14	79.00	-8	12,419	-0.06%
2020/06/18	2	79.40	0	0.00	79.50	2	12,402	0.02%
2020/06/16	4	79.85	9	79.47	79.50	-5	12,560	-0.04%
2020/06/15	3	77.87	22	79.27	77.80	-19	12,619	-0.15%
2020/06/12	4.2	77.92	0	0.00	79.30	4.2	12,718	0.03%
2020/06/11	9	79.96	27	79.83	78.20	-18	12,825	-0.14%
2020/06/10	11	81.15	7	81.17	81.40	4	12,933	0.03%
2020/06/09	12	82.05	7	82.31	81.30	5	13,022	0.04%
2020/06/08	6	81.83	6	82.75	81.10	0	13,070	0.00%
2020/06/05	23	83.60	5	83.06	83.20	18	13,096	0.14%
2020/06/04	35	84.57	18	84.67	84.30	17	13,147	0.13%
2020/06/03	20	82.92	14	82.64	82.20	6	12,919	0.05%
2020/06/02	21	82.63	15	84.16	81.00	6	12,796	0.05%
2020/06/01	6	82.85	36	83.50	85.80	-30	12,510	-0.24%
2020/05/28	0	0.00	10	77.20	77.40	-10	12,165	-0.08%
2020/05/27	11	77.98	3	78.37	77.40	8	12,369	0.06%
2020/05/26	14	77.68	1	78.00	76.00	13	12,467	0.10%
2020/05/25	1	74.80	3	76.03	77.20	-2	12,610	-0.02%
2020/05/22	12	76.27	0	0.00	75.90	12	12,895	0.09%
2020/05/21	5	78.46	3	78.63	78.30	2	12,940	0.02%
2020/05/20	4	78.80	11	79.88	78.10	-7	13,072	-0.05%
2020/05/19	6	78.05	1	78.60	77.90	5	13,057	0.04%
2020/05/18	13	79.25	0	0.00	77.60	13	13,131	0.10%
2020/05/15	10	81.17	6	81.28	81.40	4	13,298	0.03%
2020/05/14	24	81.43	49	80.47	79.30	-25	13,215	-0.19%
2020/05/13	4	75.90	3	76.57	76.70	1	13,008	0.01%
2020/05/12	5	77.80	0	0.00	77.30	5	13,038	0.04%
2020/05/11	6	78.45	1	76.50	76.50	5	13,107	0.04%
2020/05/08	11	78.34	4	78.35	78.90	7	13,401	0.05%
2020/05/07	3	79.40	3	79.40	80.00	0	13,601	0.00%
2020/05/06	7	80.04	5	79.10	79.50	2	13,764	0.01%
2020/05/05	8	81.04	10	82.51	80.10	-2	14,011	-0.01%
2020/05/04	11	78.30	3	78.23	79.10	8	14,227	0.06%
2020/04/30	35	82.02	60	82.74	80.50	-25	14,456	-0.17%
2020/04/29	7	77.64	3	78.10	79.00	4	13,885	0.03%
2020/04/28	18	77.59	13	77.24	77.70	5	13,932	0.04%
2020/04/27	5	79.70	6	79.58	78.20	-1	13,895	-0.01%
2020/04/24	5	77.72	13	78.31	77.40	-8	13,810	-0.06%
2020/04/23	21	78.37	11	77.73	77.30	10	13,978	0.07%
2020/04/22	4	77.88	8	78.38	78.90	-4	14,162	-0.03%
2020/04/21	13	77.49	3	77.53	76.00	10	14,053	0.07%
2020/04/20	17	78.32	19	78.02	78.40	-2	14,224	-0.01%
2020/04/17	15	78.63	10	77.79	77.30	5	14,094	0.04%
2020/04/16	26	77.86	38	77.42	78.50	-12	13,972	-0.09%
2020/04/15	28	76.02	22	76.84	75.70	6	13,892	0.04%
2020/04/14	17	71.40	19	71.73	73.50	-2	13,670	-0.01%
2020/04/13	3	69.80	6	69.82	69.00	-3	13,684	-0.02%
2020/04/10	21	71.00	7	71.56	71.10	14	14,070	0.10%
2020/04/09	5	67.58	8	67.75	66.30	-3	14,084	-0.02%
2020/04/08	5	64.36	6	64.38	65.60	-1	13,887	-0.01%
2020/04/07	1	59.20	4	56.80	59.70	-3	13,792	-0.02%
2020/04/06	2	53.60	0	0.00	54.30	2	13,970	0.01%
2020/04/01	4	52.23	2	52.70	52.50	2	13,987	0.01%
2020/03/31	0	0.00	1	52.30	51.60	-1	14,059	-0.01%
2020/03/30	1	50.80	2	52.15	52.60	-1	14,123	-0.01%
2020/03/27	3	54.70	2	54.25	52.60	1	14,310	0.01%
2020/03/26	4	52.88	4	53.75	54.20	0	14,259	0.00%
2020/03/25	9	54.10	3	53.47	53.60	6	14,437	0.04%
2020/03/24	0	0.00	2	49.20	50.90	-2	14,340	-0.01%
2020/03/23	3	46.70	1	47.85	47.00	2	14,269	0.01%
2020/03/20	2	49.48	4	48.40	50.20	-2	14,213	-0.01%
2020/03/18	3	53.30	0	0.00	51.50	3	13,945	0.02%
2020/03/17	2	54.25	5	54.36	54.20	-3	13,825	-0.02%
2020/03/16	3	57.50	0	0.00	53.50	3	13,703	0.02%
2020/03/13	4	57.38	5	57.90	58.40	-1	13,525	-0.01%
2020/03/12	1	65.80	9	65.34	63.00	-8	13,417	-0.06%
2020/03/11	4	70.50	1	69.20	68.80	3	13,442	0.02%
2020/03/10	5	70.84	6.5	69.61	71.30	-1.5	13,725	-0.01%
2020/03/09	6.3	72.05	4	71.45	68.50	2.3	13,792	0.02%
2020/03/06	0	0.00	1	74.30	74.30	-1	13,699	-0.01%
2020/03/05	1	75.90	6	75.93	75.80	-5	13,640	-0.04%
2020/03/04	4	75.28	3	75.47	75.00	1	13,544	0.01%
2020/03/03	8	77.68	2	76.65	76.50	6	13,423	0.04%
2020/03/02	5	74.62	7	75.64	76.60	-2	13,252	-0.02%
2020/02/27	3	74.10	2	73.20	72.40	1	12,995	0.01%
2020/02/26	6	77.27	9	76.47	76.80	-3	12,770	-0.02%
2020/02/25	39	80.42	44	81.00	79.50	-5	12,541	-0.04%
2020/02/24	12	80.31	4	78.93	80.70	8	12,141	0.07%
2020/02/21	10	78.91	7.2	79.44	78.40	2.8	11,982	0.02%
2020/02/20	17	78.80	19	79.17	78.00	-2	11,771	-0.02%
2020/02/19	1	78.10	2	77.50	78.90	-1	11,627	-0.01%
2020/02/18	15	78.37	12	78.81	77.70	3	11,434	0.03%
2020/02/17	3.8	77.60	9	78.36	77.60	-5.3	11,102	-0.05%
2020/02/14	6	76.33	12	76.45	77.90	-6	10,866	-0.06%
2020/02/13	6	74.57	3	74.40	73.80	3	10,476	0.03%
2020/02/12	15	74.95	26	75.18	75.40	-11	10,345	-0.11%
2020/02/11	18	77.32	15	76.70	75.40	3	10,135	0.03%
2020/02/10	16	75.40	17	75.42	75.50	-1	9,728	-0.01%
2020/02/07	6	74.97	0	0.00	74.30	6	9,426	0.06%
2020/02/06	5	75.14	18	75.59	76.20	-13	9,181	-0.14%
2020/02/05	15	73.00	15.5	72.84	72.40	-0.5	8,795	-0.01%
2020/02/04	7	67.77	35	70.29	71.20	-28	8,214	-0.34%
2020/02/03	8	61.61	18	63.05	64.80	-10	7,846	-0.13%
2020/01/31	8	63.59	5	63.96	63.30	3	7,660	0.04%
2020/01/30	4.8	62.48	3	63.90	61.70	1.8	7,472	0.02%
2020/01/20	3	68.90	17.3	69.00	68.50	-14.3	7,303	-0.20%
2020/01/17	28	68.55	4	68.25	68.40	24	7,163	0.34%
2020/01/16	27	67.25	17	67.35	67.40	10	6,857	0.15%
2020/01/15	7	64.13	5	63.60	63.50	2	6,441	0.03%
2020/01/14	5	63.24	9.5	64.08	64.90	-4.5	6,289	-0.07%
2020/01/13	9	60.61	7	60.56	60.50	2	5,946	0.03%
2020/01/10	8	62.70	3	63.07	61.00	5	5,829	0.09%
2020/01/09	5	61.24	13	61.82	62.90	-8	5,595	-0.14%
2020/01/08	76	59.35	67	58.13	59.90	9	5,344	0.17%
2020/01/07	13	59.88	19	60.36	57.80	-6	5,034	-0.12%
2020/01/06	25	59.74	13.5	61.47	64.00	11.5	4,747	0.24%
2020/01/03	9	57.89	8.5	58.25	58.80	0.5	4,167	0.01%
2020/01/02	1	53.40	6	53.35	53.50	-5	3,924	-0.13%
2019/12/31	17	53.56	5	52.88	53.00	12	3,923	0.31%
2019/12/30	6	52.33	8	52.44	54.00	-2	3,815	-0.05%
2019/12/27	5	50.16	26	50.13	50.30	-21	3,539	-0.59%
2019/12/26	14	50.89	17	51.08	49.35	-3	3,494	-0.09%
2019/12/25	32	50.37	16.8	50.31	50.40	15.3	3,392	0.45%
2019/12/24	9	49.77	9	49.91	49.70	0	3,290	0.00%
2019/12/23	0	0.00	5	47.75	48.10	-5	3,090	-0.16%
2019/12/20	6	48.93	10	49.10	48.55	-4	3,215	-0.12%
2019/12/19	0.1	46.00	0	0.00	46.00	0.1	2,992	0.00%
2019/12/18	4.5	46.60	10	46.20	45.85	-5.5	3,002	-0.18%
2019/12/16	1	46.90	0	0.00	46.75	1	3,010	0.03%
2019/12/11	0	0.00	1	48.50	48.40	-1	3,198	-0.03%
2019/12/10	2	48.00	0	0.00	48.00	2	3,201	0.06%
2019/12/09	5	48.70	2	48.78	48.90	3	3,301	0.09%
2019/12/06	2	49.20	1	48.75	48.75	1	3,717	0.03%
2019/12/05	36	49.57	20	49.59	47.80	16	3,849	0.42%
2019/12/04	4	47.71	8	48.88	49.60	-4	3,425	-0.12%
2019/12/03	1	44.45	3	45.10	45.10	-2	3,155	-0.06%
2019/11/29	0	0.00	1	42.40	42.00	-1	3,116	-0.03%
2019/11/25	1	41.30	1	41.05	41.05	0	3,126	0.00%
2019/11/22	1	41.25	1	41.25	41.25	0	3,154	0.00%
2019/11/20	1	41.60	3	41.55	41.45	-2	3,187	-0.06%
2019/11/19	1	41.70	1	41.15	41.15	0	3,207	0.00%
2019/11/18	1	40.85	1	41.45	41.45	0	3,216	0.00%
2019/11/14	1	40.50	1	40.50	40.50	0	3,279	0.00%
2019/11/12	1	39.20	1	39.00	39.50	0	3,352	0.00%
2019/11/11	0.3	38.00	0	0.00	37.80	0.3	3,420	0.01%
2019/11/04	0.8	40.05	0	0.00	40.10	0.8	3,570	0.02%
2019/11/01	1	39.80	0	0.00	39.70	1	3,576	0.03%
2019/10/30	1	41.75	5	41.85	41.75	-4	3,593	-0.11%
2019/10/29	0	0.00	1	41.90	41.75	-1	3,617	-0.03%
2019/10/25	1	43.25	1	43.30	43.10	0	3,654	0.00%
2019/10/24	2	44.03	0	0.00	43.70	2	3,675	0.05%
2019/10/22	1	43.60	0	0.00	44.00	1	3,686	0.03%
2019/10/18	0.5	44.40	0	0.00	44.60	0.5	3,663	0.01%
2019/10/17	2	43.13	0	0.00	43.10	2	3,630	0.06%
2019/10/16	1	44.15	5.5	43.44	42.75	-4.5	3,601	-0.12%
2019/10/15	1	46.30	0	0.00	45.05	1	3,560	0.03%
2019/10/14	2	47.05	17	46.88	45.00	-15	3,521	-0.43%
2019/10/09	1.5	47.30	0	0.00	46.70	1.5	3,502	0.04%
2019/10/08	7	49.59	2.8	49.52	46.90	4.3	3,512	0.12%
2019/10/07	6	48.15	6.3	47.80	48.80	-0.3	3,397	-0.01%
2019/09/25	2	35.53	1	35.45	35.80	1	3,339	0.03%
2019/09/24	6	36.83	5	36.60	36.20	1	3,331	0.03%
2019/09/23	2	37.40	0	0.00	37.15	2	3,304	0.06%
2019/09/19	0	0.00	1	37.85	37.85	-1	3,275	-0.03%
2019/09/18	3	39.00	0	0.00	38.25	3	3,253	0.09%
2019/09/17	9	38.85	12	39.91	38.90	-3	3,216	-0.09%
2019/09/16	1	37.90	1	38.10	38.10	0	3,047	0.00%
2019/09/12	1	37.80	0	0.00	37.70	1	3,072	0.03%
2019/09/11	0	0.00	6	37.77	37.50	-6	3,055	-0.20%
2019/09/09	0	0.00	4	38.06	37.75	-4	3,030	-0.13%
2019/09/06	5	37.79	5	38.20	37.45	0	2,982	0.00%
2019/09/05	22	38.60	4	38.79	38.15	18	2,919	0.62%
2019/09/04	0	0.00	15	37.13	37.85	-15	2,752	-0.54%
2019/09/03	12	37.28	10	37.18	37.45	2	2,680	0.07%
2019/09/02	59	37.14	36	36.94	38.55	23	2,557	0.90%
2019/08/30	9	35.41	6	36.05	36.15	3	2,079	0.14%
2019/08/22	1	34.05	1	34.00	33.65	0	1,685	0.00%
2019/08/21	3	33.45	3	33.70	33.50	0	1,667	0.00%
2019/08/20	2	33.05	0	0.00	33.00	2	1,641	0.12%
2019/08/12	1	32.80	1	33.15	33.15	0	1,571	0.00%
2019/08/07	15	32.83	2	32.38	32.20	13	1,527	0.85%
2019/08/06	4	33.10	0	0.00	33.40	4	1,501	0.27%
2019/08/05	1	35.70	3	35.10	34.40	-2	1,472	-0.14%
2019/08/02	2	37.30	6	37.67	37.00	-4	1,408	-0.28%
2019/08/01	0	0.00	2	39.58	39.50	-2	1,373	-0.15%
2019/07/31	3	39.93	1	39.90	40.20	2	1,367	0.15%
2019/07/30	9	41.51	1	41.10	40.85	8	1,333	0.60%
2019/07/26	2	40.45	1	40.40	40.40	1	1,245	0.08%
2019/07/24	0	0.00	1	41.00	40.95	-1	1,230	-0.08%
2019/07/22	2	39.95	0	0.00	39.95	2	1,221	0.16%
2019/07/19	1	40.55	0	0.00	40.60	1	1,230	0.08%
2019/07/18	3	41.85	1	42.35	41.25	2	1,226	0.16%
2019/07/17	0	0.00	1	42.70	42.65	-1	1,250	-0.08%
2019/07/16	1	44.85	1	43.70	43.70	0	1,239	0.00%
2019/07/15	1	43.65	1	44.15	44.40	0	1,251	0.00%
2019/07/11	1	45.55	0	0.00	44.85	1	1,397	0.07%
2019/07/10	1.1	45.48	1	45.25	45.25	0.1	1,415	0.00%
2019/07/09	1	45.15	2	44.83	44.80	-1	1,436	-0.07%
2019/07/05	1	47.30	0	0.00	46.60	1	1,538	0.06%
2019/07/04	1	47.50	0	0.00	47.25	1	1,570	0.06%
2019/06/27	2	45.03	0	0.00	45.00	2	1,735	0.12%
2019/06/26	0	0.00	1	46.90	47.00	-1	1,886	-0.05%
2019/06/20	6	48.31	7	48.51	48.20	-1	2,020	-0.05%
2019/06/17	1	46.05	1	46.15	46.05	0	2,245	0.00%
2019/06/14	1	45.85	1	45.60	45.60	0	2,298	0.00%
2019/06/13	1	45.25	1	45.25	45.25	0	2,323	0.00%
2019/06/12	1	45.85	1	45.15	45.15	0	2,375	0.00%
2019/06/11	1	44.80	1	45.15	45.50	0	2,387	0.00%
2019/06/06	0	0.00	1	42.50	42.55	-1	2,403	-0.04%
2019/06/04	1	44.25	0	0.00	44.00	1	2,437	0.04%
2019/05/30	0	0.00	1	44.30	44.30	-1	2,526	-0.04%
2019/05/29	1	43.15	0	0.00	44.20	1	2,552	0.04%
2019/05/27	0	0.00	10	44.20	43.30	-10	2,669	-0.37%
2019/05/10	0	0.00	2	48.70	47.80	-2	3,440	-0.06%
2019/05/09	11	49.74	1	48.20	48.20	10	3,436	0.29%
2019/05/08	3	49.38	0	0.00	49.45	3	3,424	0.09%
2019/05/07	3	50.80	0	0.00	50.50	3	3,447	0.09%
2019/04/29	2	51.55	0	0.00	51.10	2	3,520	0.06%
2019/04/25	2	54.50	0	0.00	54.30	2	3,529	0.06%
2019/04/24	1	56.00	3	56.80	55.70	-2	3,526	-0.06%
2019/04/23	8	57.20	8	58.50	56.90	0	3,542	0.00%
2019/04/22	0	0.00	1	57.70	57.10	-1	3,511	-0.03%
2019/04/19	1	57.30	0	0.00	57.50	1	3,557	0.03%
2019/04/18	0	0.00	2	57.00	56.80	-2	3,591	-0.06%
2019/04/17	1	58.80	5	58.78	58.40	-4	3,683	-0.11%
2019/04/16	2	57.70	0	0.00	57.60	2	3,608	0.06%
2019/04/15	1.1	57.20	0	0.00	57.20	1.1	3,613	0.03%
2019/04/12	1	57.00	0	0.00	56.90	1	3,662	0.03%
2019/04/11	1	58.70	2	59.90	57.70	-1	3,678	-0.03%
2019/04/10	2	58.35	0	0.00	58.50	2	3,618	0.06%
2019/04/09	0	0.00	4	58.48	58.10	-4	3,600	-0.11%
2019/04/08	2	57.15	4	57.45	56.50	-2	3,523	-0.06%
2019/04/03	0	0.00	2	56.40	57.00	-2	3,540	-0.06%
2019/04/02	1	56.30	0	0.00	56.20	1	3,538	0.03%
2019/04/01	3	57.37	5	57.50	56.60	-2	3,536	-0.06%
2019/03/29	0	0.00	3	59.20	57.70	-3	3,503	-0.09%
2019/03/28	2	57.10	0	0.00	56.80	2	3,412	0.06%
2019/03/27	1	56.80	2	56.85	57.00	-1	3,443	-0.03%
2019/03/26	4	56.63	0	0.00	56.40	4	3,465	0.12%
2019/03/25	2	55.90	1	56.20	55.80	1	3,464	0.03%
2019/03/22	11	58.08	16	57.96	58.10	-5	3,431	-0.15%
2019/03/21	1	55.10	1	55.00	55.00	0	3,247	0.00%
2019/03/19	1	53.80	0	0.00	54.80	1	3,399	0.03%
2019/03/18	1	53.70	6	53.52	53.30	-5	3,393	-0.15%
2019/03/15	2	52.90	4	53.08	53.30	-2	3,460	-0.06%
2019/03/13	1	52.10	0	0.00	52.30	1	3,681	0.03%
2019/03/12	5	53.04	0	0.00	51.70	5	3,773	0.13%
2019/03/11	2	52.20	3	52.37	52.50	-1	4,041	-0.02%
2019/03/05	4	52.10	2	52.50	52.10	2	4,541	0.04%
2019/03/04	4	52.50	0	0.00	52.80	4	4,580	0.09%
2019/02/27	6	52.20	13	52.49	52.60	-7	4,591	-0.15%
2019/02/26	0	0.00	5	55.72	55.30	-5	4,562	-0.11%
2019/02/25	2	55.70	0	0.00	55.50	2	4,655	0.04%
2019/02/22	18	56.52	2	56.65	55.60	16	4,717	0.34%
2019/02/21	7	55.33	5	55.90	56.40	2	4,747	0.04%
2019/02/20	6	57.03	4	57.78	56.50	2	4,785	0.04%
2019/02/19	4	56.50	1	56.40	56.80	3	4,923	0.06%
2019/02/18	4	58.35	1	57.70	57.20	3	4,912	0.06%
2019/02/15	2	56.40	1	57.40	55.80	1	4,835	0.02%
2019/02/14	7	59.50	4	59.15	58.10	3	4,841	0.06%
2019/02/13	2	56.25	11	58.51	59.80	-9	4,812	-0.19%
2019/02/12	0	0.00	1	53.90	54.40	-1	4,667	-0.02%
2019/02/11	1	52.00	0	0.00	52.00	1	4,735	0.02%
2019/01/30	4	52.08	3	51.90	51.50	1	4,866	0.02%
2019/01/29	12	51.83	11	51.70	51.70	1	4,972	0.02%
2019/01/28	9	53.04	9	52.50	52.50	0	5,122	0.00%
2019/01/25	12	51.98	13	52.32	52.00	-1	5,402	-0.02%
2019/01/23	0	0.00	2	50.85	51.60	-2	5,643	-0.04%
2019/01/22	3	51.03	0	0.00	51.00	3	5,724	0.05%
2019/01/21	1	51.60	0	0.00	51.60	1	5,781	0.02%
2019/01/18	0	0.00	1	51.40	51.60	-1	5,860	-0.02%
2019/01/17	2	51.60	4	52.30	50.90	-2	5,940	-0.03%
2019/01/16	1	51.10	0	0.00	51.50	1	5,994	0.02%
2019/01/15	1	50.90	1	51.80	50.90	0	6,061	0.00%
2019/01/11	0	0.00	5	51.50	50.70	-5	6,151	-0.08%
2019/01/10	6	50.70	0	0.00	50.80	6	6,178	0.10%
2019/01/09	7	53.77	25	53.10	51.80	-18	6,290	-0.29%
2019/01/08	6	49.62	4	49.30	49.55	2	6,309	0.03%
2019/01/07	0	0.00	1	49.30	49.20	-1	6,421	-0.02%
2019/01/04	1	48.25	0	0.00	48.25	1	6,580	0.02%
2019/01/03	1	48.00	3	50.30	47.70	-2	6,578	-0.03%
2019/01/02	1	50.00	5	50.10	49.75	-4	6,689	-0.06%
2018/12/28	2	51.15	3	51.70	50.90	-1	6,866	-0.01%
2018/12/27	0	0.00	3	51.43	50.70	-3	7,028	-0.04%
2018/12/26	12	51.14	11	52.62	49.45	1	7,125	0.01%
2018/12/25	7	51.43	0	0.00	51.40	7	7,189	0.10%
2018/12/24	1	52.20	6	52.78	52.80	-5	7,257	-0.07%
2018/12/22	6	52.45	1	52.60	52.30	5	7,298	0.07%
2018/12/21	2	53.25	6	53.15	53.30	-4	7,426	-0.05%
2018/12/20	12	52.95	7	53.89	51.30	5	7,469	0.07%
2018/12/19	2	53.45	6	53.53	53.60	-4	7,560	-0.05%
2018/12/18	1	52.50	0	0.00	52.60	1	7,636	0.01%
2018/12/17	7	54.66	5	55.48	54.30	2	7,786	0.03%
2018/12/14	10	54.38	6	54.17	54.80	4	7,959	0.05%
2018/12/13	8	55.99	8	56.30	55.80	0	8,155	0.00%
2018/12/12	0	0.00	3	57.73	57.90	-3	8,185	-0.04%
2018/12/11	11	54.64	10	54.16	54.30	1	8,208	0.01%
2018/12/10	8	55.15	3	54.73	53.60	5	8,326	0.06%
2018/12/07	12	57.69	4	57.38	57.90	8	8,443	0.09%
2018/12/06	4	57.35	4	60.03	56.70	0	8,542	0.00%
2018/12/05	8	61.78	3	61.20	62.80	5	8,456	0.06%
2018/12/04	17	64.58	10	64.81	62.90	7	8,489	0.08%
2018/12/03	0	0.00	7	60.31	61.40	-7	8,389	-0.08%
2018/11/30	6	55.67	6	55.68	55.90	0	8,382	0.00%
2018/11/29	15	57.29	12	57.51	55.20	3	8,375	0.04%
2018/11/28	8	56.83	1	55.10	57.00	7	8,290	0.08%
2018/11/27	3	52.50	4	52.90	53.50	-1	8,241	-0.01%
2018/11/26	3	51.70	0	0.00	51.80	3	8,322	0.04%
2018/11/23	1	51.80	0	0.00	50.80	1	8,561	0.01%
2018/11/20	1	52.10	2	52.05	51.80	-1	8,820	-0.01%
2018/11/19	1	52.00	2	52.75	52.50	-1	8,847	-0.01%
2018/11/16	1	51.80	2	52.80	50.80	-1	8,893	-0.01%
2018/11/15	0	0.00	2	49.50	49.85	-2	8,787	-0.02%
2018/11/14	2	49.95	2	49.25	49.00	0	8,836	0.00%
2018/11/13	0	0.00	1	45.60	49.30	-1	8,920	-0.01%
2018/11/12	2	48.30	1	48.70	48.20	1	9,125	0.01%
2018/11/09	7	49.55	7	49.85	50.90	0	9,314	0.00%
2018/11/08	0	0.00	2	50.90	49.50	-2	9,545	-0.02%
2018/11/06	32	48.50	34	49.08	47.10	-2	9,415	-0.02%
2018/11/05	7	51.41	6	51.40	51.00	1	9,376	0.01%
2018/11/02	29	52.66	45	53.24	52.80	-16	9,289	-0.17%
2018/11/01	23	46.36	13	47.36	49.50	10	9,016	0.11%
2018/10/31	18	44.43	14	45.18	45.00	4	8,874	0.05%
2018/10/30	1	42.20	2	41.75	41.85	-1	8,782	-0.01%
2018/10/26	1	43.20	1	42.40	43.20	0	8,751	0.00%
2018/10/25	0	0.00	10	42.63	42.60	-10	8,670	-0.12%
2018/10/24	4	48.50	4	46.84	46.55	0	8,806	0.00%
2018/10/23	8	50.85	5	51.55	48.30	3	8,802	0.03%
2018/10/22	2	51.50	6	51.92	52.00	-4	9,000	-0.04%
2018/10/19	14	51.05	5	50.92	51.50	9	9,314	0.10%
2018/10/18	0	0.00	4	53.10	53.40	-4	9,326	-0.04%
2018/10/17	5	55.20	4	56.70	52.90	1	9,392	0.01%
2018/10/16	7	54.90	7	54.76	54.80	0	9,491	0.00%
2018/10/15	3	52.23	10	52.17	52.70	-7	9,571	-0.07%
2018/10/12	13	50.78	16	51.23	50.60	-3	9,774	-0.03%
2018/10/11	4	49.50	0	0.00	48.90	4	9,842	0.04%
2018/10/09	4	55.23	5	54.56	54.30	-1	9,977	-0.01%
2018/10/08	5	54.34	1	55.00	54.60	4	9,968	0.04%
2018/10/05	28	56.06	42	55.50	55.80	-14	10,048	-0.14%
2018/10/04	6	61.67	8	61.35	60.70	-2	10,168	-0.02%
2018/10/03	5	64.50	2	64.35	62.30	3	10,254	0.03%
2018/10/02	9	67.60	10	67.84	66.30	-1	10,520	-0.01%
2018/10/01	9	67.07	5	67.10	66.90	4	10,774	0.04%
2018/09/28	7	66.66	7	66.63	66.80	0	11,083	0.00%
2018/09/27	13	68.68	10	68.27	67.20	3	11,480	0.03%
2018/09/26	7	70.53	5	71.70	69.90	2	11,749	0.02%
2018/09/25	3	72.00	1	71.40	71.80	2	11,966	0.02%
2018/09/21	3	70.63	3	70.13	71.10	0	12,254	0.00%
2018/09/20	7	69.36	11	68.78	68.80	-4	12,359	-0.03%
2018/09/19	21	69.64	17	70.14	67.70	4	12,339	0.03%
2018/09/18	5	68.58	0	0.00	67.70	5	12,441	0.04%
2018/09/17	0	0.00	2	72.40	72.10	-2	12,566	-0.02%
2018/09/14	1	68.30	20	68.57	71.40	-19	12,681	-0.15%
2018/09/13	20	68.66	16	69.78	66.80	4	12,811	0.03%
2018/09/12	6	68.83	7	69.79	70.50	-1	12,921	-0.01%
2018/09/11	3	69.33	5	69.64	68.50	-2	13,251	-0.02%
2018/09/10	4	68.50	4	67.87	68.30	0	13,513	0.00%
2018/09/07	6	70.50	7	67.54	67.40	-1	13,846	-0.01%
2018/09/06	0	0.00	2	73.80	73.00	-2	14,026	-0.01%
2018/09/05	9	73.68	6	73.97	72.80	3	14,318	0.02%
2018/09/04	2	72.85	5	74.68	74.50	-3	14,822	-0.02%
2018/09/03	26	75.29	10	73.51	73.20	16	15,044	0.11%
2018/08/31	2	78.80	0	0.00	78.70	2	15,186	0.01%
2018/08/30	12	80.58	12	81.96	80.00	0	15,630	0.00%
2018/08/29	2	78.95	3	79.00	78.90	-1	15,641	-0.01%
2018/08/28	8	79.29	2	77.80	78.40	6	15,690	0.04%
2018/08/27	3	77.77	10	78.35	79.40	-7	15,751	-0.04%
2018/08/24	3	72.70	3	73.70	72.90	0	15,788	0.00%
2018/08/23	12	73.93	11	72.46	72.50	1	16,046	0.01%
2018/08/22	8	76.09	29	76.57	76.30	-21	16,194	-0.13%
2018/08/21	27	76.64	13	76.40	76.00	14	16,247	0.09%
2018/08/20	2	74.20	2	77.10	77.00	0	16,290	0.00%
2018/08/17	36	79.27	29	78.72	75.40	7	16,316	0.04%
2018/08/16	6	80.15	10	80.13	79.80	-4	16,205	-0.02%
2018/08/15	23	76.39	20	76.99	76.40	3	16,074	0.02%
2018/08/14	8	73.10	8	73.50	75.50	0	15,987	0.00%
2018/08/13	4	73.60	0	0.00	69.30	4	16,020	0.02%
2018/08/10	1	77.00	0	0.00	77.00	1	16,050	0.01%
2018/08/09	6	84.60	6	85.67	83.00	0	16,081	0.00%
2018/08/08	4.2	91.90	0	0.00	86.00	4.2	16,101	0.03%
2018/08/07	0	0.00	5	91.48	93.40	-5	16,964	-0.03%
2018/08/06	0.2	88.80	4	91.40	88.80	-3.8	17,229	-0.02%
2018/08/02	9	90.78	2	90.90	88.00	7	18,431	0.04%
2018/08/01	2	97.00	6	97.00	96.80	-4	18,863	-0.02%
2018/07/31	19	98.36	19	99.12	99.10	0	19,372	0.00%
2018/07/30	8	97.75	2	98.10	94.10	6	19,404	0.03%
2018/07/27	5	103.80	5	104.40	104.50	0	19,475	0.00%
2018/07/26	16	98.42	29	97.31	100.50	-13	19,293	-0.07%
2018/07/25	15	91.16	8	90.81	91.50	7	19,081	0.04%
2018/07/24	7	89.91	6	91.50	91.70	1	19,179	0.01%
2018/07/23	20	88.66	17	88.99	89.40	3	19,232	0.02%
2018/07/20	7	90.99	8	91.09	87.10	-1	19,168	-0.01%
2018/07/19	4	95.95	4	96.70	96.70	0	19,136	0.00%
2018/07/18	4.2	96.62	4	96.43	93.60	0.2	19,145	0.00%
2018/07/17	4	104.88	2	103.75	104.00	2	19,337	0.01%
2018/07/16	2	108.50	2	111.50	109.00	0	19,683	0.00%
2018/07/13	7	111.71	0	0.00	109.00	7	19,885	0.04%
2018/07/12	1	108.50	3	111.50	113.50	-2	19,862	-0.01%
2018/07/11	7	106.21	6	107.33	107.00	1	19,795	0.01%
2018/07/10	6	108.25	8	108.13	111.50	-2	19,978	-0.01%
2018/07/09	4	111.00	2	109.00	105.00	2	19,874	0.01%
2018/07/06	8	109.63	6	110.50	109.50	2	19,736	0.01%
2018/07/05	4	107.88	14	110.75	114.00	-10	19,530	-0.05%
2018/07/04	10	107.20	4	108.63	104.50	6	19,238	0.03%
2018/07/03	10.2	123.35	10	118.90	113.50	0.2	19,048	0.00%
2018/07/02	39	121.47	38	120.22	124.00	1	18,863	0.01%
2018/06/29	11.2	124.88	4	124.88	119.50	7.2	18,504	0.04%
2018/06/28	5	126.80	3	127.67	126.50	2	18,229	0.01%
2018/06/27	8.2	132.08	6	135.33	127.00	2.2	18,059	0.01%
2018/06/26	28	124.75	29	127.12	131.50	-1	17,690	-0.01%
2018/06/25	7	129.00	6	130.58	127.00	1	17,433	0.01%
2018/06/22	16	124.56	18	128.39	127.00	-2	17,195	-0.01%
2018/06/21	18	134.06	11	133.95	128.50	7	16,917	0.04%
2018/06/20	31	134.87	23	136.54	133.00	8	16,606	0.05%
2018/06/19	1	146.00	4	149.37	141.00	-3	16,151	-0.02%
2018/06/15	6	139.00	13	143.04	145.00	-7	15,795	-0.04%
2018/06/14	16	138.66	23	139.33	138.50	-7	15,353	-0.05%
2018/06/13	13	131.96	12	135.54	135.00	1	14,976	0.01%
2018/06/12	31	145.34	9	146.28	140.50	22	14,599	0.15%
2018/06/11	6	133.50	7	135.50	142.00	-1	14,019	-0.01%
2018/06/08	6	127.50	2	127.00	129.50	4	13,662	0.03%
2018/06/07	5	124.70	6	130.00	130.50	-1	13,354	-0.01%
2018/06/06	1	119.00	13	115.77	119.00	-12	12,785	-0.09%
2018/06/05	9	110.44	3	112.33	108.50	6	12,509	0.05%
2018/06/04	3	113.00	9	113.83	114.00	-6	12,332	-0.05%
2018/06/01	12	103.38	5	108.00	108.00	7	12,138	0.06%
2018/05/31	12	111.75	14	110.00	106.00	-2	11,972	-0.02%
2018/05/30	6	112.42	5	113.80	115.50	1	11,704	0.01%
2018/05/29	6	103.00	3.1	116.98	117.00	2.9	11,578	0.02%
2018/05/28	3	101.67	5	105.20	106.50	-2	11,519	-0.02%
2018/05/25	6	92.82	7	95.43	97.00	-1	11,383	-0.01%
2018/05/24	0	0.00	16	89.59	90.00	-16	11,220	-0.14%
2018/05/23	4	86.00	7	85.51	85.70	-3	11,094	-0.03%
2018/05/22	7	85.23	8	87.88	86.10	-1	10,936	-0.01%
2018/05/21	10	82.11	14	82.35	82.50	-4	10,719	-0.04%
2018/05/18	10	75.90	2	72.65	75.00	8	10,616	0.08%
2018/05/17	3	71.60	0	0.00	71.60	3	10,536	0.03%
2018/05/16	10	79.51	4	81.15	79.50	6	10,438	0.06%
2018/05/15	49	84.96	45	84.19	83.90	4	10,353	0.04%
2018/05/14	60	80.23	72	78.85	80.90	-12	9,472	-0.13%
2018/05/11	135	77.25	109	79.89	73.60	26	9,173	0.28%	大買/大賣/
2018/05/10	21	73.38	48	74.17	76.60	-27	8,387	-0.32%
2018/05/09	42	68.16	43	68.30	69.70	-1	7,919	-0.01%
2018/05/08	64	63.82	61	64.58	63.40	3	7,421	0.04%
2018/05/07	2	60.30	18	60.71	61.70	-16	6,876	-0.23%
2018/05/04	1	56.90	0	0.00	56.10	1	6,616	0.02%
2018/05/02	13	54.78	5	55.80	54.90	8	6,406	0.12%
2018/04/30	23	53.53	6	53.33	53.70	17	6,258	0.27%
2018/04/27	7	55.27	14	54.43	56.20	-7	6,100	-0.11%
2018/04/26	11	54.19	6	51.90	51.10	5	5,970	0.08%
2018/04/25	18	55.10	19	55.88	56.60	-1	5,779	-0.02%
2018/04/24	105	57.71	84	57.23	55.10	21	5,577	0.38%	大買/
2018/04/23	61	61.00	78	59.92	61.20	-17	5,251	-0.32%
2018/04/20	106	56.34	110	55.98	57.40	-4	4,819	-0.08%	大買/大賣/
2018/04/19	14	52.64	39.5	53.01	53.70	-25.5	4,289	-0.60%
2018/04/18	13	47.09	13	45.71	48.85	0	3,961	0.00%
2018/04/17	4	49.93	0	0.00	49.25	4	3,771	0.11%
2018/04/16	8	51.96	7	53.43	54.70	1	3,553	0.03%
2018/04/13	8	48.85	12	49.35	50.00	-4	3,176	-0.13%
2018/04/12	5	46.36	8	46.69	46.60	-3	2,981	-0.10%
2018/04/11	4	43.15	36	43.33	45.40	-32	2,832	-1.13%
2018/04/10	46	43.19	35	44.14	41.30	11	2,777	0.40%
2018/04/09	1	41.45	0	0.00	42.70	1	2,717	0.04%
2018/04/02	0	0.00	3	36.17	35.90	-3	2,700	-0.11%
2018/03/31	22	35.25	0	0.00	35.25	22	2,812	0.78%
2018/03/29	0	0.00	2	33.25	33.20	-2	2,873	-0.07%
2018/03/23	1	34.05	1	33.65	33.65	0	3,175	0.00%
2018/03/16	0	0.00	1	33.80	33.65	-1	3,059	-0.03%
2018/03/14	2	33.93	1	34.40	33.45	1	3,048	0.03%
2018/03/09	3	33.50	1	33.80	33.70	2	3,016	0.07%
2018/03/07	0	0.00	1	35.70	33.60	-1	2,981	-0.03%
2018/03/06	1	35.15	0	0.00	35.15	1	2,939	0.03%
2018/03/05	1	36.50	1	36.20	36.20	0	2,865	0.00%
2018/03/02	1	35.85	8	35.02	35.30	-7	2,780	-0.25%
2018/03/01	6	33.65	0	0.00	34.40	6	2,630	0.23%
2018/02/21	1	30.60	0	0.00	30.70	1	2,626	0.04%
2018/02/05	1	32.50	0	0.00	33.05	1	2,492	0.04%
2018/01/23	3	37.42	2	38.28	36.00	1	2,335	0.04%
2018/01/22	0	0.00	3	37.55	38.20	-3	2,289	-0.13%
2018/01/15	1	36.85	0	0.00	36.05	1	2,139	0.05%
2018/01/12	1	36.75	0	0.00	36.30	1	2,115	0.05%
2018/01/11	1	38.00	5	37.87	36.60	-4	2,092	-0.19%
2018/01/09	5	35.81	1	35.90	36.25	4	1,982	0.20%
2018/01/08	0	0.00	1	35.40	35.30	-1	1,944	-0.05%
2018/01/05	1	37.80	1	38.45	38.10	0	1,865	0.00%
2018/01/04	1	39.05	0	0.00	39.05	1	1,799	0.06%
2018/01/03	3	39.00	4	39.51	39.00	-1	1,686	-0.06%