日電貿 (3090)-永豐金-忠孝券商分點個股進出

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

日電貿

(3090)

可現股當沖

股價
66.9
漲跌
▼1.0
漲幅
-1.47%
成交量
2,321張
產業
上市電子零組件類股
387人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

日電貿 (3090)籌碼相關－永豐金-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝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
2024/05/10	0	0.00	4	66.95	66.90	-4	1,086	-0.37%
2024/05/09	4	68.33	3	67.80	67.90	1	1,050	0.10%
2024/05/08	0	0.00	37	66.58	66.20	-37	927	-3.99%
2024/05/07	7	66.39	8	66.49	66.90	-1	891	-0.11%
2024/05/06	52	66.12	11	65.21	65.50	41	830	4.94%
2024/05/03	4	62.53	5	62.68	62.50	-1	731	-0.14%
2024/04/29	0	0.00	7	60.74	60.90	-7	665	-1.05%
2024/04/24	1	58.70	0	0.00	59.20	1	650	0.15%
2024/04/19	4	58.45	0	0.00	58.30	4	644	0.62%
2024/04/15	1	60.00	0	0.00	60.10	1	614	0.16%
2024/04/11	0	0.00	1	60.60	60.50	-1	610	-0.17%
2024/04/10	0	0.00	2	61.10	60.70	-2	609	-0.33%
2024/04/09	0	60.90	2	60.80	60.90	-2	605	-0.33%
2024/04/01	1	60.30	4	60.85	60.80	-3	586	-0.51%
2024/03/18	0.3	59.90	1	59.90	59.90	-0.7	546	-0.13%
2024/03/14	1	60.00	1	61.10	59.90	0	540	0.00%
2024/03/12	0	59.70	2.1	58.86	59.50	-2.1	528	-0.40%
2024/03/08	4	59.10	0	0.00	58.90	4	525	0.76%
2024/03/07	4.1	60.37	0	0.00	60.00	4.1	518	0.79%
2024/03/06	0.1	61.60	0	0.00	61.60	0.1	509	0.01%
2024/03/05	4.1	61.62	0	0.00	61.60	4.1	517	0.79%
2024/03/04	2	61.35	0	0.00	61.40	2	558	0.36%
2024/03/01	3.1	61.88	0	0.00	61.90	3.1	556	0.55%
2024/02/29	0	62.80	1	63.20	63.00	-1	546	-0.18%
2024/02/27	0	0.00	5	62.16	61.70	-5	531	-0.94%
2024/02/26	0	0.00	4	61.20	61.30	-4	509	-0.79%
2024/02/23	0	0.00	3	61.07	60.90	-3	494	-0.61%
2024/02/22	0	0.00	7	60.21	60.50	-7	463	-1.51%
2024/02/21	0	0.00	1	59.40	59.30	-1	444	-0.23%
2024/02/19	0	59.20	0	0.00	59.00	0	441	0.00%
2024/02/16	2	58.90	2	59.50	59.10	0	441	0.00%
2024/02/15	0	0.00	6	58.08	58.90	-6	434	-1.38%
2024/01/29	0	0.00	1	57.40	56.80	-1	429	-0.23%
2024/01/23	0	57.00	1	57.00	57.20	-1	440	-0.22%
2024/01/15	1	57.00	0	0.00	57.10	1	445	0.22%
2024/01/08	2	57.05	0	0.00	57.00	2	477	0.42%
2024/01/03	1	57.90	0	0.00	57.90	1	494	0.20%
2023/12/21	2	57.55	2	57.90	57.50	0	565	0.00%
2023/12/19	2	57.70	0	0.00	57.60	2	580	0.34%
2023/12/18	5	58.56	0	0.00	58.30	5	602	0.83%
2023/12/15	1	59.10	0	0.00	58.70	1	615	0.16%
2023/12/14	0	0.00	2	60.15	59.90	-2	641	-0.31%
2023/12/13	1	59.10	0	0.00	59.40	1	667	0.15%
2023/12/12	3	59.43	0	0.00	59.50	3	787	0.38%
2023/12/11	0.1	59.50	0	0.00	59.60	0.1	839	0.01%
2023/12/08	2	58.80	0	0.00	59.10	2	897	0.22%
2023/12/07	8	59.13	0	0.00	58.90	8	912	0.88%
2023/12/06	7	58.81	0	0.00	58.70	7	917	0.76%
2023/12/01	0	0.00	0	59.90	59.90	0	1,016	0.00%
2023/11/29	2	59.60	5	59.58	60.00	-3	1,017	-0.29%
2023/11/28	1	58.20	0	0.00	58.60	1	998	0.10%
2023/11/27	0	0.00	1	58.40	58.20	-1	989	-0.10%
2023/11/22	0	0.00	2.1	57.05	57.00	-2.1	956	-0.22%
2023/11/21	0	0.00	3	56.80	56.40	-3	954	-0.31%
2023/11/20	0	0.00	1	56.80	56.80	-1	948	-0.11%
2023/11/17	0	0.00	1	56.40	56.40	-1	946	-0.11%
2023/11/16	2	56.00	0	0.00	56.10	2	943	0.21%
2023/11/14	1	56.10	0	0.00	56.10	1	935	0.11%
2023/11/10	1	56.50	0	0.00	56.80	1	933	0.11%
2023/11/08	1	58.00	0	0.00	57.90	1	933	0.11%
2023/11/07	0	0.00	2	57.40	58.20	-2	930	-0.21%
2023/11/02	0	0.00	1	57.50	57.10	-1	929	-0.11%
2023/11/01	1	56.50	1	56.50	56.40	0	930	0.00%
2023/10/31	1	55.90	0	0.00	55.60	1	925	0.11%
2023/10/27	0	0.00	0.2	56.70	56.50	-0.2	926	-0.02%
2023/10/26	2	56.80	0	0.00	56.60	2	932	0.21%
2023/10/25	0	0.00	3	57.60	57.50	-3	932	-0.32%
2023/10/23	1	56.80	0	0.00	56.80	1	929	0.11%
2023/10/20	2	57.30	0	0.00	57.20	2	927	0.22%
2023/10/19	1	56.50	1	57.00	57.30	0	928	0.00%
2023/10/18	1	57.00	0	0.00	57.00	1	929	0.11%
2023/10/17	1	58.30	2	59.30	58.00	-1	920	-0.11%
2023/10/13	0	0.00	1	59.50	59.50	-1	930	-0.11%
2023/10/12	1	59.50	0	0.00	59.80	1	931	0.11%
2023/10/05	0	58.90	0	0.00	58.30	0	921	0.00%
2023/10/04	0	0.00	2	58.00	58.10	-2	923	-0.22%
2023/10/03	1	59.50	0	0.00	59.20	1	930	0.11%
2023/10/02	1	59.50	0	0.00	60.00	1	939	0.11%
2023/09/28	0	0.00	2	59.50	59.50	-2	977	-0.20%
2023/09/22	2	60.60	1	60.30	60.40	1	1,060	0.09%
2023/09/21	3	60.00	13	60.10	60.60	-10	1,060	-0.94%
2023/09/20	10	61.00	20	61.20	60.90	-10	1,043	-0.96%
2023/09/19	2	60.95	2	61.80	60.90	0	1,030	0.00%
2023/09/18	17	61.61	15	61.94	61.50	2	1,000	0.20%
2023/09/15	7.2	62.59	4	61.70	61.00	3.2	965	0.33%
2023/09/14	1	59.10	4	59.45	59.10	-3	848	-0.35%
2023/09/13	0	0.00	0.2	58.10	58.50	-0.2	809	-0.02%
2023/09/08	19	57.41	19	57.86	57.40	0	728	0.00%
2023/09/07	11	57.14	4	56.83	57.40	7	696	1.00%
2023/09/05	0	0.00	1	54.90	55.00	-1	625	-0.16%
2023/09/04	20	54.42	18	54.60	54.40	2	614	0.33%
2023/09/01	15	54.20	7	53.81	54.20	8	605	1.32%
2023/08/29	0	0.00	1	52.40	52.50	-1	588	-0.17%
2023/08/25	0	0.00	1	52.40	52.60	-1	592	-0.17%
2023/08/18	1	52.00	0	0.00	52.00	1	604	0.17%
2023/08/15	1	52.10	0	0.00	52.00	1	607	0.16%
2023/07/31	0	53.90	0	0.00	53.30	0	626	0.00%
2023/07/28	0	0.00	0.1	53.50	53.30	-0.1	624	-0.01%
2023/07/24	0	0.00	3	52.90	52.80	-3	624	-0.48%
2023/07/20	1	54.20	0	0.00	54.20	1	627	0.16%
2023/07/18	0	0.00	3	53.93	54.40	-3	635	-0.47%
2023/07/10	0.2	52.10	1	52.10	51.90	-0.8	643	-0.12%
2023/07/06	0	0.00	2	53.20	53.40	-2	634	-0.32%
2023/07/05	4	59.30	0	0.00	59.30	4	593	0.67%
2023/06/29	1	58.60	0	0.00	58.60	1	489	0.20%
2023/06/28	2	58.40	0	0.00	58.30	2	482	0.41%
2023/06/27	3	58.10	0	0.00	58.10	3	485	0.62%
2023/06/21	1	58.60	0	0.00	58.60	1	485	0.21%
2023/06/16	1	58.30	0	0.00	58.20	1	485	0.21%
2023/06/13	1	57.90	0	0.00	58.30	1	528	0.19%
2023/06/08	0	0.00	2	58.00	57.90	-2	592	-0.34%
2023/06/05	0	0.00	1.1	58.13	57.90	-1.1	621	-0.17%
2023/06/02	1	58.00	1	58.00	58.00	0	627	0.00%
2023/05/03	1.2	57.21	0	0.00	57.20	1.2	689	0.17%
2023/04/25	0	0.00	5	56.30	56.30	-5	687	-0.73%
2023/04/20	1	57.70	0	0.00	57.60	1	656	0.15%
2023/04/12	5	59.60	0	0.00	59.60	5	611	0.82%
2023/03/21	1	59.10	0	0.00	59.10	1	607	0.16%
2023/03/15	1	57.90	0	0.00	57.90	1	552	0.18%
2023/02/17	0	0.00	4	56.90	56.40	-4	434	-0.92%
2022/12/22	0	0.00	0	53.10	53.20	0	362	0.00%
2022/12/16	0	0.00	0.1	54.00	53.50	-0.1	347	-0.03%
2022/12/01	0	0.00	0.1	52.60	52.30	-0.1	263	-0.04%
2022/10/21	0	0.00	2	48.05	47.75	-2	245	-0.82%
2022/09/06	0	0.00	1	50.80	50.70	-1	331	-0.30%
2022/09/05	0	0.00	3	51.30	51.60	-3	330	-0.91%
2022/08/29	0	0.00	5	51.30	51.30	-5	322	-1.55%
2022/08/26	3	51.00	0	0.00	50.90	3	317	0.94%
2022/08/15	0	0.00	3	49.63	49.65	-3	323	-0.93%
2022/08/12	0	50.00	0	0.00	49.65	0	319	0.00%
2022/08/03	0	0.00	0.3	46.80	46.35	-0.3	308	-0.10%
2022/07/28	0	0.00	1	47.15	47.85	-1	312	-0.32%
2022/07/25	1	46.65	0	0.00	46.55	1	300	0.33%
2022/07/20	0	0.00	1	45.65	45.65	-1	306	-0.33%
2022/07/06	0	0.00	1.1	44.17	42.35	-1.1	301	-0.35%
2022/07/05	1.1	44.04	0	0.00	44.10	1.1	296	0.35%
2022/06/27	1	52.90	0	0.00	52.90	1	248	0.40%
2022/06/17	0	0.00	1	52.90	53.10	-1	287	-0.35%
2022/06/14	0	0.00	1	53.90	54.30	-1	282	-0.35%
2022/06/06	0	0.00	1	55.00	54.90	-1	282	-0.35%
2022/06/02	1	54.50	0	0.00	54.60	1	283	0.35%
2022/05/20	1	53.50	0	0.00	53.60	1	297	0.34%
2022/04/06	0	0.00	1	54.30	54.10	-1	375	-0.27%
2022/03/30	0	0.00	3	54.70	54.60	-3	378	-0.79%
2022/03/28	6	55.25	6	54.87	54.70	0	378	0.00%
2022/03/24	0	0.00	1	54.90	54.90	-1	353	-0.28%
2022/03/17	2	53.30	0	0.00	53.40	2	341	0.59%
2022/03/07	0	52.85	0	0.00	52.80	0	636	0.00%
2022/02/15	0	0.00	2	54.50	54.10	-2	661	-0.30%
2022/02/09	0	0.00	1	53.60	53.70	-1	651	-0.15%
2022/02/08	0	0.00	1	53.30	53.40	-1	651	-0.15%
2022/01/26	0	51.70	0	0.00	51.50	0	664	0.00%
2022/01/25	0.1	51.90	0	0.00	51.50	0.1	661	0.02%
2022/01/14	0.1	53.70	0	0.00	52.80	0.1	652	0.02%
2022/01/13	1	52.60	0	0.00	52.50	1	647	0.15%
2021/12/07	1	55.40	1	55.50	54.60	0	630	0.00%
2021/12/06	0	0.00	1.2	56.53	56.70	-1.2	597	-0.19%
2021/12/03	2	55.95	1	56.00	55.50	1	538	0.19%
2021/12/02	3	54.73	0	0.00	55.20	3	500	0.60%
2021/12/01	0	0.00	4	54.20	55.30	-4	470	-0.85%
2021/11/30	4	53.05	0	0.00	53.20	4	374	1.07%
2021/11/18	0	0.00	0	52.75	52.50	0	358	0.00%
2021/11/17	0	0.00	2	52.60	52.60	-2	358	-0.56%
2021/11/03	0	0.00	1	50.80	51.00	-1	462	-0.22%
2021/10/25	1	49.85	0	0.00	49.85	1	603	0.17%
2021/10/12	0	0.00	3	49.80	49.55	-3	842	-0.36%
2021/10/08	2	50.20	0	0.00	50.10	2	860	0.23%
2021/10/05	0	0.00	4	49.70	49.85	-4	945	-0.42%
2021/10/04	3.1	50.16	0	0.00	49.70	3.1	969	0.32%
2021/09/14	0	0.00	1	51.60	51.40	-1	1,534	-0.07%
2021/08/31	1	50.80	0	0.00	51.00	1	1,616	0.06%
2021/08/26	0	0.00	1	50.50	50.80	-1	1,633	-0.06%
2021/08/19	0.1	50.20	0	0.00	49.30	0.1	1,661	0.00%
2021/08/05	1	57.00	1	57.50	57.00	0	1,743	0.00%
2021/08/03	2	57.60	0	0.00	57.70	2	1,819	0.11%
2021/08/02	1	57.30	0	0.00	57.30	1	1,871	0.05%
2021/07/30	1	57.60	0	0.00	56.80	1	1,940	0.05%
2021/07/29	1	57.50	1	57.80	57.80	0	1,947	0.00%
2021/07/28	0	0.00	3	56.90	57.70	-3	1,970	-0.15%
2021/07/26	11	59.61	4	59.30	59.80	7	2,035	0.34%
2021/07/23	1	58.90	1	59.00	58.90	0	2,062	0.00%
2021/07/22	2	58.70	0	0.00	58.00	2	2,081	0.10%
2021/07/20	1	57.70	2	57.60	57.50	-1	2,235	-0.04%
2021/07/19	3	58.50	1	58.60	58.50	2	2,366	0.08%
2021/07/16	0	0.00	1	58.90	58.60	-1	2,476	-0.04%
2021/07/15	1	59.40	0	0.00	58.80	1	2,556	0.04%
2021/07/13	0	0.00	3	59.33	57.40	-3	2,696	-0.11%
2021/07/12	0	0.00	1	59.40	58.60	-1	2,682	-0.04%
2021/07/09	1	59.20	4	58.60	59.10	-3	2,660	-0.11%
2021/07/08	1	58.80	1	58.90	58.70	0	2,660	0.00%
2021/07/07	0	0.00	12	59.01	58.60	-12	2,660	-0.45%
2021/07/06	2	58.90	0	0.00	58.40	2	2,634	0.08%
2021/07/05	0	0.00	5	57.96	58.50	-5	2,619	-0.19%
2021/07/02	5	56.82	4	56.50	57.40	1	2,582	0.04%
2021/07/01	44	57.50	37	58.64	57.50	7	2,563	0.27%
2021/06/30	7	56.53	10	58.10	60.50	-3	2,486	-0.12%
2021/06/29	2	55.95	0	0.00	55.70	2	2,319	0.09%
2021/06/28	2	54.80	0	0.00	55.40	2	2,310	0.09%
2021/06/25	5	55.20	1	55.50	54.90	4	2,310	0.17%
2021/06/23	0	0.00	0	54.30	54.70	0	2,320	0.00%
2021/06/22	0	0.00	5	54.50	54.00	-5	2,327	-0.21%
2021/06/21	1	54.50	0	0.00	54.60	1	2,332	0.04%
2021/06/15	0	0.00	2	53.80	53.90	-2	2,358	-0.08%
2021/06/11	5	53.60	0	0.00	53.20	5	2,369	0.21%
2021/06/10	2	53.00	0	0.00	53.40	2	2,443	0.08%
2021/06/09	1	52.70	0	0.00	52.50	1	2,485	0.04%
2021/06/07	0	0.00	2	52.40	52.50	-2	2,554	-0.08%
2021/05/31	1	53.50	1	53.50	53.20	0	2,653	0.00%
2021/05/26	0	0.00	2	52.60	52.70	-2	2,706	-0.07%
2021/05/25	1	52.50	0	0.00	52.50	1	2,717	0.04%
2021/05/24	0	0.00	1	50.80	51.70	-1	2,745	-0.04%
2021/05/20	2	50.80	0	0.00	50.70	2	2,884	0.07%
2021/05/18	1	51.00	1	51.00	51.30	0	2,904	0.00%
2021/05/17	1	48.90	1	48.80	47.80	0	2,908	0.00%
2021/05/14	1	52.50	0	0.00	51.50	1	2,883	0.03%
2021/05/13	2	51.20	1	51.30	51.00	1	2,841	0.04%
2021/05/12	1	52.50	1	55.20	52.30	0	2,799	0.00%
2021/05/11	2	57.00	0	0.00	55.40	2	2,730	0.07%
2021/05/10	1	60.80	0	0.00	59.70	1	2,672	0.04%
2021/05/07	0	0.00	2	59.20	59.80	-2	2,622	-0.08%
2021/05/06	0	0.00	1	55.60	55.40	-1	2,556	-0.04%
2021/05/05	3	55.73	0	0.00	55.50	3	2,536	0.12%
2021/05/04	0	0.00	2	57.80	56.50	-2	2,515	-0.08%
2021/05/03	1	59.70	3	59.70	58.60	-2	2,463	-0.08%
2021/04/29	2	61.60	6	61.65	61.20	-4	2,412	-0.17%
2021/04/28	5	60.40	8	60.81	61.40	-3	2,339	-0.13%
2021/04/27	3	60.30	4	60.35	61.00	-1	2,310	-0.04%
2021/04/26	7	61.16	10	61.46	61.50	-3	2,250	-0.13%
2021/04/23	7	59.16	3	59.00	60.10	4	2,127	0.19%
2021/04/22	11	58.12	22	57.77	56.50	-11	2,006	-0.55%
2021/04/21	4	58.00	5	57.94	58.20	-1	1,903	-0.05%
2021/04/20	5	56.40	15	56.43	57.80	-10	1,833	-0.55%
2021/04/19	0	55.50	2	55.35	55.40	-2	1,743	-0.11%
2021/04/16	1	54.30	1	54.40	54.10	0	1,720	0.00%
2021/04/14	6	52.87	5	53.22	53.20	1	1,812	0.06%
2021/04/13	4	54.03	0	0.00	53.80	4	1,883	0.21%
2021/04/12	0	0.00	22	55.34	54.90	-22	2,036	-1.08%
2021/04/09	10	55.15	5	55.20	55.10	5	2,016	0.25%
2021/04/08	1	54.70	3	55.33	55.60	-2	1,999	-0.10%
2021/04/07	2	53.95	0	0.00	54.40	2	1,959	0.10%
2021/04/06	0	0.00	1	53.60	53.70	-1	1,967	-0.05%
2021/03/31	0	53.60	0	0.00	52.90	0	1,974	0.00%
2021/03/30	2	53.10	0	0.00	53.20	2	2,058	0.10%
2021/03/24	0	0.00	0.5	53.10	53.10	-0.5	2,077	-0.02%
2021/03/23	3	53.60	1	53.50	53.50	2	2,073	0.10%
2021/03/22	0	0.00	3	54.30	54.30	-3	2,069	-0.14%
2021/03/19	2	54.45	0	0.00	54.20	2	2,071	0.10%
2021/03/18	2	56.30	3	55.33	55.30	-1	2,078	-0.05%
2021/03/17	5	55.28	2	55.30	55.40	3	2,070	0.14%
2021/03/16	6	55.50	1	55.50	55.00	5	2,118	0.24%
2021/03/15	3	54.20	2.2	54.78	55.00	0.9	2,204	0.04%
2021/03/11	1	54.70	3	54.23	53.70	-2	2,151	-0.09%
2021/03/09	3	53.53	1	53.30	53.60	2	2,105	0.09%
2021/03/08	15	53.93	5	52.90	52.90	10	2,094	0.48%
2021/03/05	2	52.80	0	0.00	53.70	2	2,071	0.10%
2021/03/04	6	53.70	2	53.65	53.50	4	2,057	0.19%
2021/03/03	17.3	53.37	0	0.00	53.40	17.3	2,025	0.85%
2021/02/26	0	0.00	1	52.00	52.90	-1	1,999	-0.05%
2021/02/25	1	53.10	1	52.50	52.70	0	2,025	0.00%
2021/02/24	2.2	53.77	5	52.68	52.60	-2.9	2,060	-0.14%
2021/02/23	6	53.32	6.4	53.12	53.60	-0.4	2,117	-0.02%
2021/02/22	4	52.30	1	52.00	52.00	3	2,000	0.15%
2021/02/19	1	51.70	1.3	51.08	51.50	-0.3	1,965	-0.02%
2021/02/18	0	0.00	0.2	50.80	50.60	-0.2	1,930	-0.01%
2021/02/17	0	0.00	1	49.85	50.30	-1	1,922	-0.05%
2021/02/05	2	48.85	2	49.05	49.05	0	1,895	0.00%
2021/01/28	1	48.10	0	0.00	48.10	1	1,892	0.05%
2021/01/26	1	49.55	0	0.00	48.65	1	1,926	0.05%
2021/01/25	0	0.00	2	48.80	49.20	-2	1,921	-0.10%
2021/01/22	1	48.50	0	0.00	48.75	1	1,918	0.05%
2021/01/21	0	0.00	0	49.50	48.60	0	1,912	0.00%
2021/01/20	0	0.00	2	49.58	48.95	-2	1,904	-0.11%
2021/01/19	0	0.00	0	50.33	50.30	0	1,886	0.00%
2021/01/15	0	0.00	1	51.60	50.80	-1	1,878	-0.05%
2021/01/14	0	0.00	2	51.40	51.90	-2	1,876	-0.11%
2021/01/11	1	52.70	0	0.00	51.60	1	1,829	0.05%
2021/01/08	0	0.00	2	52.05	51.80	-2	1,795	-0.11%
2021/01/07	5	52.02	2	52.45	52.30	3	1,734	0.17%
2021/01/06	2	51.60	3	51.60	51.70	-1	1,712	-0.06%
2021/01/05	3	52.20	2	51.75	52.50	1	1,615	0.06%
2021/01/04	1	50.50	0	0.00	50.60	1	1,440	0.07%
2020/12/29	1	50.60	1.2	50.27	50.30	-0.2	1,403	-0.01%
2020/12/25	1.1	50.18	0	0.00	50.20	1.1	1,359	0.08%
2020/12/24	0	0.00	2	51.10	50.70	-2	1,341	-0.15%
2020/12/23	0	0.00	3	49.85	49.55	-3	1,247	-0.24%
2020/12/21	1	48.50	4	48.09	48.50	-3	1,209	-0.25%
2020/12/17	1	49.20	1	49.60	49.15	0	1,196	0.00%
2020/12/16	1	49.90	0	0.00	49.80	1	1,191	0.08%
2020/12/15	3	49.48	0	0.00	49.40	3	1,183	0.25%
2020/12/14	1.1	50.51	1	50.70	50.60	0.1	1,166	0.01%
2020/12/11	1	51.00	3	50.57	49.80	-2	1,138	-0.18%
2020/12/10	6	50.55	4	50.55	50.20	2	1,103	0.18%
2020/12/09	9	50.19	5	49.87	51.60	4	1,035	0.39%
2020/12/07	0	0.00	0.2	48.05	47.95	-0.2	865	-0.03%
2020/12/04	0	0.00	1	48.20	48.15	-1	856	-0.12%
2020/11/24	2	49.10	3	49.08	48.35	-1	780	-0.13%
2020/11/23	2	48.53	1	48.85	48.40	1	734	0.14%
2020/11/20	2	48.40	4	47.73	48.55	-2	684	-0.29%
2020/11/19	2	46.30	0	0.00	46.15	2	577	0.35%
2020/11/13	0	0.00	1	46.40	46.10	-1	610	-0.16%
2020/11/12	1	46.55	0	0.00	46.50	1	609	0.16%
2020/11/10	0	0.00	1	46.10	45.90	-1	593	-0.17%
2020/11/09	0	0.00	1	46.05	46.25	-1	585	-0.17%
2020/11/04	0	0.00	1.1	46.42	46.05	-1.1	585	-0.18%
2020/11/03	2	46.28	0	0.00	45.95	2	586	0.34%
2020/10/28	1	46.10	0	0.00	45.20	1	566	0.18%
2020/10/26	3	45.35	0	0.00	45.85	3	564	0.53%
2020/10/22	0	0.00	3	44.55	44.65	-3	572	-0.52%
2020/10/14	3	45.60	0	0.00	45.05	3	579	0.52%
2020/09/25	0	0.00	6	42.73	42.85	-6	884	-0.68%
2020/09/23	0	0.00	1	45.05	44.50	-1	904	-0.11%
2020/09/22	0	0.00	4	44.81	44.90	-4	925	-0.43%
2020/09/21	3	45.68	0	0.00	45.70	3	949	0.32%
2020/09/18	2	45.45	2	45.50	45.50	0	957	0.00%
2020/09/16	1	45.35	0	0.00	44.85	1	1,003	0.10%
2020/09/15	2	45.20	0	0.00	45.20	2	1,018	0.20%
2020/09/10	0	0.00	1	44.90	44.80	-1	1,054	-0.09%
2020/08/12	0	0.00	2	47.10	47.20	-2	1,455	-0.14%
2020/08/07	2	48.00	0	0.00	48.05	2	1,568	0.13%
2020/08/05	0	0.00	1	48.10	48.40	-1	1,669	-0.06%
2020/07/29	1	46.05	0	0.00	46.05	1	1,844	0.05%
2020/07/27	1	46.25	0	0.00	46.25	1	1,880	0.05%
2020/07/24	1	47.60	0	0.00	46.75	1	1,880	0.05%
2020/07/09	0	0.00	1	54.40	54.00	-1	1,988	-0.05%
2020/07/08	5	54.62	0	0.00	54.50	5	1,929	0.26%
2020/07/07	1	54.80	8	54.60	54.50	-7	1,916	-0.37%
2020/07/03	0	0.00	1	54.20	54.00	-1	2,001	-0.05%
2020/07/01	4	53.60	0	0.00	53.80	4	2,075	0.19%
2020/06/24	0	0.00	1	53.60	53.70	-1	2,136	-0.05%
2020/06/23	1	53.80	20	53.45	53.30	-19	2,148	-0.88%
2020/06/22	0	0.00	1	52.90	53.20	-1	2,147	-0.05%
2020/06/19	5	52.30	0	0.00	53.10	5	2,159	0.23%
2020/06/15	0	0.00	1	50.80	50.80	-1	2,252	-0.04%
2020/06/11	0	0.00	1	51.60	51.40	-1	2,297	-0.04%
2020/06/09	1	53.20	3	53.00	52.70	-2	2,371	-0.08%
2020/06/08	1	53.00	1	53.40	53.10	0	2,403	0.00%
2020/06/05	3	54.70	3	54.77	54.10	0	2,400	0.00%
2020/06/04	1	54.00	3	54.10	54.20	-2	2,401	-0.08%
2020/06/03	8	54.26	5	54.12	53.90	3	2,412	0.12%
2020/06/02	4	53.95	3	53.63	54.30	1	2,394	0.04%
2020/05/29	4	52.40	0	0.00	52.40	4	2,346	0.17%
2020/05/28	0	0.00	1	53.00	52.20	-1	2,368	-0.04%
2020/05/27	10	52.92	0	0.00	52.70	10	2,383	0.42%
2020/05/26	7	52.73	0	0.00	52.50	7	2,411	0.29%
2020/05/25	1	52.60	0	0.00	52.60	1	2,453	0.04%
2020/05/22	4	52.25	0	0.00	52.00	4	2,533	0.16%
2020/05/21	0	0.00	10	52.47	52.70	-10	2,567	-0.39%
2020/05/19	1	52.60	0	0.00	52.30	1	2,652	0.04%
2020/05/18	2	53.45	0	0.00	52.20	2	2,692	0.07%
2020/05/15	1	53.10	1	53.10	52.90	0	2,771	0.00%
2020/05/14	1	53.10	1	52.00	51.90	0	2,779	0.00%
2020/05/13	1	53.30	1	53.70	53.50	0	2,866	0.00%
2020/05/12	0	0.00	1	52.80	53.20	-1	2,868	-0.03%
2020/05/11	6	52.50	1	52.00	52.00	5	2,880	0.17%
2020/05/08	2	51.50	1	50.70	52.10	1	2,933	0.03%
2020/05/07	0	0.00	1	50.00	50.00	-1	2,865	-0.03%
2020/05/06	2	49.58	0	0.00	49.70	2	2,868	0.07%
2020/05/05	2	49.93	1	50.30	49.60	1	2,905	0.03%
2020/05/04	0	0.00	2	48.75	48.85	-2	2,881	-0.07%
2020/04/30	4	49.68	0	0.00	49.10	4	2,895	0.14%
2020/04/28	0	0.00	1	48.50	48.40	-1	2,893	-0.03%
2020/04/27	1	48.25	0	0.00	48.40	1	2,907	0.03%
2020/04/24	0	0.00	1	47.75	47.55	-1	2,887	-0.03%
2020/04/23	1	47.70	0	0.00	47.60	1	2,884	0.03%
2020/04/22	1	46.90	1	47.30	47.60	0	2,886	0.00%
2020/04/21	0	0.00	1	48.15	47.10	-1	2,872	-0.03%
2020/04/20	1	48.10	2	47.95	48.30	-1	2,871	-0.03%
2020/04/17	1	48.00	5	48.85	47.90	-4	2,870	-0.14%
2020/04/16	0	48.30	0	0.00	48.10	0	2,852	0.00%
2020/04/15	5	48.27	0	0.00	48.00	5	2,850	0.18%
2020/04/14	1	46.40	2	46.38	46.50	-1	2,815	-0.04%
2020/04/13	1	46.10	1	45.65	45.65	0	2,849	0.00%
2020/04/10	1	46.60	1	45.80	45.90	0	2,883	0.00%
2020/04/09	4	45.96	5	45.84	45.50	-1	3,030	-0.03%
2020/04/08	3	45.32	11	45.96	46.40	-8	2,999	-0.27%
2020/04/07	11	45.57	5	44.62	44.90	6	2,930	0.20%
2020/04/06	2	42.93	1	42.90	42.90	1	2,996	0.03%
2020/04/01	1	42.00	0	0.00	42.10	1	2,991	0.03%
2020/03/31	9	42.43	5	42.60	41.80	4	3,007	0.13%
2020/03/30	3	40.63	7	40.86	41.80	-4	3,026	-0.13%
2020/03/27	1	41.45	1	41.45	41.45	0	3,005	0.00%
2020/03/26	1	37.70	0	0.00	37.70	1	3,000	0.03%
2020/03/25	1	37.60	4	37.45	38.00	-3	3,053	-0.10%
2020/03/24	2	36.00	0	0.00	35.65	2	3,080	0.06%
2020/03/20	5	33.80	4	35.45	35.60	1	3,066	0.03%
2020/03/16	2	40.80	1	42.00	39.50	1	2,938	0.03%
2020/03/13	7	40.75	1	40.70	41.80	6	2,913	0.21%
2020/03/12	0	0.00	1	45.05	44.95	-1	2,938	-0.03%
2020/03/09	1	49.95	0	0.00	49.30	1	2,871	0.03%
2020/03/06	2	51.80	0	0.00	51.90	2	2,881	0.07%
2020/03/03	0	0.00	1	53.40	53.10	-1	2,928	-0.03%
2020/03/02	1	53.00	0	0.00	53.20	1	2,975	0.03%
2020/02/26	0	0.00	1	53.70	53.70	-1	2,904	-0.03%
2020/02/25	6	55.90	7	56.00	54.50	-1	2,847	-0.04%
2020/02/24	2	54.80	2	54.70	55.50	0	2,752	0.00%
2020/02/20	0	0.00	2	54.70	54.60	-2	2,637	-0.08%
2020/02/19	0	0.00	1	54.30	54.50	-1	2,578	-0.04%
2020/02/18	4	55.13	1	54.20	53.70	3	2,525	0.12%
2020/02/17	2	53.80	12	54.03	54.20	-10	2,425	-0.41%
2020/02/14	3	54.07	5	53.76	54.30	-2	2,397	-0.08%
2020/02/13	12	53.10	4	53.05	52.60	8	2,278	0.35%
2020/02/12	3	52.77	4	52.83	53.00	-1	2,250	-0.04%
2020/02/11	1	49.90	10	51.07	52.20	-9	2,212	-0.41%
2020/02/10	1	49.10	0	0.00	49.10	1	2,121	0.05%
2020/02/07	2	49.65	1	49.70	49.50	1	2,116	0.05%
2020/02/06	0	0.00	2	50.40	50.00	-2	2,101	-0.10%
2020/02/05	1	48.05	1	47.90	47.90	0	2,054	0.00%
2020/02/04	1	48.25	1	49.05	48.75	0	2,041	0.00%
2020/02/03	5	46.25	0	0.00	47.70	5	2,032	0.25%
2020/01/30	2	46.60	0	0.00	46.75	2	2,010	0.10%
2020/01/20	6	51.30	0	0.00	51.10	6	1,977	0.30%
2020/01/17	0	0.00	1	52.00	51.40	-1	1,978	-0.05%
2020/01/16	1	51.70	5	51.40	51.50	-4	2,000	-0.20%
2020/01/10	0	0.00	1	50.90	50.40	-1	2,040	-0.05%
2020/01/09	2	50.75	2	50.90	50.40	0	2,038	0.00%
2020/01/08	2	50.80	1	50.50	50.50	1	2,026	0.05%
2020/01/06	1	53.00	2	52.60	52.50	-1	1,979	-0.05%
2020/01/03	3	54.43	5	53.76	53.40	-2	1,944	-0.10%
2020/01/02	0	0.00	1	53.10	52.70	-1	1,786	-0.06%
2019/12/31	3	53.20	1	53.90	53.10	2	1,778	0.11%
2019/12/30	3	53.60	1	53.70	53.90	2	1,770	0.11%
2019/12/27	1	52.60	2	52.30	52.60	-1	1,636	-0.06%
2019/12/26	1	53.10	1	52.50	51.80	0	1,631	0.00%
2019/12/25	1	52.40	1	52.80	52.70	0	1,671	0.00%
2019/12/24	2	52.35	1	52.10	52.10	1	1,639	0.06%
2019/12/20	0	0.00	1	52.20	51.70	-1	1,617	-0.06%
2019/12/19	1	51.20	1	51.00	51.20	0	1,545	0.00%
2019/12/17	0	0.00	1	50.50	50.40	-1	1,548	-0.06%
2019/12/16	2	50.45	6	50.38	50.40	-4	1,552	-0.26%
2019/12/13	0	0.00	1	50.70	50.00	-1	1,559	-0.06%
2019/12/12	0	0.00	1	51.10	50.70	-1	1,570	-0.06%
2019/12/11	1	51.20	2	51.00	51.00	-1	1,574	-0.06%
2019/12/09	6	52.72	6	52.53	52.00	0	1,610	0.00%
2019/12/06	2	51.20	0	0.00	51.90	2	1,520	0.13%
2019/12/05	0	0.00	1	51.10	51.10	-1	1,506	-0.07%
2019/12/03	13	52.10	14	51.73	51.40	-1	1,499	-0.07%
2019/12/02	2	51.25	1	50.70	50.70	1	1,449	0.07%
2019/11/29	6	52.53	8	52.08	51.60	-2	1,442	-0.14%
2019/11/28	4	51.05	2	51.00	51.40	2	1,381	0.14%
2019/11/27	2	50.90	1	49.85	51.40	1	1,439	0.07%
2019/11/26	1	49.60	0	0.00	49.60	1	1,378	0.07%
2019/11/20	1	49.80	1	49.40	49.10	0	1,455	0.00%
2019/11/13	2	50.35	2	50.05	49.95	0	1,460	0.00%
2019/11/12	0	0.00	0.1	49.95	49.95	-0.1	1,435	-0.01%
2019/11/11	0	0.00	3	49.25	49.20	-3	1,435	-0.21%
2019/11/08	0	0.00	6	49.73	50.20	-6	1,422	-0.42%
2019/11/06	1	49.10	1	49.10	48.70	0	1,393	0.00%
2019/10/31	5	49.00	0	0.00	48.50	5	1,480	0.34%
2019/10/30	2	49.80	0	0.00	49.60	2	1,482	0.13%
2019/10/29	1	49.95	4	49.85	49.55	-3	1,489	-0.20%
2019/10/25	2	51.60	5	51.44	51.30	-3	1,498	-0.20%
2019/10/24	3	51.83	9	51.67	51.70	-6	1,497	-0.40%
2019/10/23	0	0.00	2	51.00	50.80	-2	1,473	-0.14%
2019/10/22	1	50.80	9	51.00	50.90	-8	1,476	-0.54%
2019/10/21	11	51.88	1	51.60	51.30	10	1,479	0.68%
2019/10/18	4	51.38	6	51.43	51.00	-2	1,467	-0.14%
2019/10/16	2	51.20	2	50.45	50.10	0	1,436	0.00%
2019/10/15	0	0.00	6	51.25	50.90	-6	1,432	-0.42%
2019/10/14	4	50.70	1	50.60	50.70	3	1,407	0.21%
2019/10/08	2	50.10	8	50.39	49.85	-6	1,415	-0.42%
2019/10/07	11	51.01	4.4	50.85	50.80	6.7	1,431	0.46%
2019/10/04	19	50.96	1	50.60	51.00	18	1,431	1.26%
2019/10/03	0	0.00	1	49.95	50.20	-1	1,446	-0.07%
2019/10/02	2	50.23	1	50.30	50.50	1	1,550	0.06%
2019/10/01	4	50.31	4	50.73	50.40	0	1,711	0.00%
2019/09/27	7	49.68	6	49.33	49.10	1	1,723	0.06%
2019/09/26	2	48.58	2	48.80	49.45	0	1,733	0.00%
2019/09/25	1	47.65	2	48.10	47.95	-1	1,722	-0.06%
2019/09/23	0	0.00	3	49.05	49.05	-3	1,743	-0.17%
2019/09/20	1	49.35	0	0.00	49.35	1	1,735	0.06%
2019/09/19	2	50.45	2	50.35	50.10	0	1,691	0.00%
2019/09/18	1	51.00	2	50.75	50.60	-1	1,701	-0.06%
2019/09/17	1	50.80	1	51.30	50.60	0	1,714	0.00%
2019/09/16	3	49.82	2	49.73	49.75	1	1,720	0.06%
2019/09/12	6	50.26	4	49.93	49.95	2	1,737	0.12%
2019/09/11	3	49.28	4	49.00	49.40	-1	1,713	-0.06%
2019/09/10	2	48.30	0	0.00	48.30	2	1,688	0.12%
2019/09/09	2	48.75	2	48.53	48.55	0	1,691	0.00%
2019/09/04	0	0.00	1	48.00	48.00	-1	1,670	-0.06%
2019/09/03	1	47.80	3	48.00	47.80	-2	1,671	-0.12%
2019/09/02	1	48.00	3	48.45	48.35	-2	1,662	-0.12%
2019/08/30	5	47.83	4	48.75	47.50	1	1,648	0.06%
2019/08/29	3	46.83	3	47.22	46.85	0	1,568	0.00%
2019/08/28	4	47.26	2	47.40	47.40	2	1,555	0.13%
2019/08/27	5	45.74	4	46.29	46.50	1	1,528	0.07%
2019/08/13	3	44.78	1	44.30	44.35	2	1,469	0.14%
2019/08/12	1	43.70	0	0.00	45.25	1	1,469	0.07%
2019/08/07	0.1	43.60	0	0.00	43.05	0.1	1,459	0.01%
2019/08/05	3	46.32	2	45.50	45.00	1	1,455	0.07%
2019/08/02	2	47.63	5	47.15	47.05	-3	1,448	-0.21%
2019/08/01	1	48.85	1	49.20	48.85	0	1,449	0.00%
2019/07/30	2	50.25	2	50.45	50.10	0	1,432	0.00%
2019/07/29	0	0.00	1	49.65	49.65	-1	1,422	-0.07%
2019/07/25	0	0.00	1	50.30	50.10	-1	1,414	-0.07%
2019/07/16	0	0.00	1	51.50	51.40	-1	1,434	-0.07%
2019/07/15	1	50.90	1	50.70	50.80	0	1,438	0.00%
2019/07/11	1	51.90	1	51.80	51.60	0	1,529	0.00%
2019/07/10	9	52.30	3	52.70	52.30	6	1,523	0.39%
2019/07/09	1	53.20	8	52.71	52.20	-7	1,521	-0.46%
2019/07/08	1	54.00	0	0.00	53.80	1	1,504	0.07%
2019/07/05	7	60.13	1	60.20	60.30	6	1,450	0.41%
2019/07/04	11	59.52	5	59.68	59.60	6	1,338	0.45%
2019/06/27	1	57.40	0	0.00	57.40	1	1,449	0.07%
2019/06/21	0	0.00	1	56.80	56.70	-1	1,645	-0.06%
2019/06/20	2	56.25	4	56.05	55.90	-2	1,630	-0.12%
2019/06/19	0	0.00	1	55.00	55.10	-1	1,651	-0.06%
2019/06/18	2	54.65	1	54.60	54.40	1	1,679	0.06%
2019/06/06	1	52.40	1	52.40	52.40	0	1,762	0.00%
2019/05/29	0	0.00	1	52.60	52.70	-1	1,829	-0.05%
2019/05/17	2	52.60	0	0.00	52.10	2	2,214	0.09%
2019/05/14	1	50.30	0	0.00	52.50	1	2,452	0.04%
2019/05/13	3	52.77	0	0.00	52.80	3	2,486	0.12%
2019/05/10	2	55.00	2	56.00	55.00	0	2,471	0.00%
2019/05/09	1	56.00	0	0.00	55.70	1	2,456	0.04%
2019/04/29	4	57.68	1	57.70	57.60	3	2,456	0.12%
2019/04/23	0	0.00	2	58.95	58.90	-2	2,455	-0.08%
2019/04/18	4	60.35	7	60.53	59.60	-3	2,500	-0.12%
2019/04/16	0	0.00	1	59.60	59.70	-1	2,457	-0.04%
2019/04/10	3	59.40	2	59.30	59.30	1	2,428	0.04%
2019/04/01	0	0.00	1	58.60	58.10	-1	2,198	-0.05%
2019/03/29	2	58.80	0	0.00	58.60	2	2,161	0.09%
2019/03/28	3	58.60	1	58.00	58.30	2	2,168	0.09%
2019/03/27	0	0.00	1	58.80	58.80	-1	2,160	-0.05%
2019/03/26	2	58.00	7	57.99	58.30	-5	2,101	-0.24%
2019/03/25	0	0.00	3	55.90	55.90	-3	2,016	-0.15%
2019/03/22	6	57.47	1	57.80	56.80	5	2,021	0.25%
2019/03/21	0	0.00	1	56.80	57.10	-1	2,008	-0.05%
2019/03/20	1	56.30	0	0.00	56.30	1	2,032	0.05%
2019/03/19	0	0.00	3.2	55.49	55.40	-3.2	2,080	-0.15%
2019/03/15	1	55.50	1	55.80	55.50	0	2,164	0.00%
2019/03/12	0	0.00	1	55.40	55.00	-1	2,403	-0.04%
2019/03/11	1	55.00	0	0.00	55.30	1	2,562	0.04%
2019/03/08	0	0.00	1	54.10	54.40	-1	2,785	-0.04%
2019/03/07	9	55.34	0	0.00	54.80	9	2,860	0.31%
2019/03/05	1	55.80	1	55.80	55.70	0	3,057	0.00%
2019/03/04	1	55.40	4	55.50	55.90	-3	3,084	-0.10%
2019/02/27	2	55.20	1.1	55.01	55.10	0.9	3,098	0.03%
2019/02/26	2	57.50	1	58.00	56.90	1	3,068	0.03%
2019/02/25	15	57.53	3	57.83	57.40	12	3,095	0.39%
2019/02/22	2	58.30	3.1	58.24	57.50	-1.1	3,106	-0.04%
2019/02/21	2	57.70	1	57.60	57.80	1	3,052	0.03%
2019/02/20	5	56.82	0	0.00	56.50	5	3,038	0.16%
2019/02/19	2.1	56.24	3	56.00	56.00	-0.9	3,141	-0.03%
2019/02/18	1	55.60	0	0.00	55.60	1	3,151	0.03%
2019/02/15	1	55.40	0	0.00	54.80	1	3,167	0.03%
2019/02/14	1.2	55.83	2	56.10	55.90	-0.8	3,192	-0.03%
2019/02/13	6	56.45	2	57.05	56.80	4	3,200	0.12%
2019/02/12	2	54.65	1	54.70	54.60	1	3,108	0.03%
2019/02/11	1	53.20	2	53.20	53.40	-1	3,138	-0.03%
2019/01/30	2	52.70	2	53.20	52.70	0	3,250	0.00%
2019/01/29	0	53.00	0	0.00	53.00	0	3,320	0.00%
2019/01/25	0	0.00	1	52.60	53.00	-1	3,662	-0.03%
2019/01/21	0	0.00	1	53.40	52.70	-1	4,099	-0.02%
2019/01/18	1	52.80	1	52.50	52.70	0	4,159	0.00%
2019/01/17	1	53.20	1	53.00	52.30	0	4,253	0.00%
2019/01/15	1	52.00	3	52.40	52.00	-2	4,364	-0.05%
2019/01/11	2	52.40	0	0.00	51.80	2	4,471	0.04%
2019/01/10	2	52.50	1	52.10	52.30	1	4,477	0.02%
2019/01/09	0	0.00	1	54.60	53.60	-1	4,494	-0.02%
2019/01/08	1	52.30	5	52.10	52.30	-4	4,500	-0.09%
2019/01/02	0	0.00	4	52.90	52.90	-4	4,913	-0.08%
2018/12/28	5	53.14	1	53.00	52.90	4	5,035	0.08%
2018/12/27	0	0.00	1	53.90	53.00	-1	5,177	-0.02%
2018/12/22	1	53.60	1	53.30	53.20	0	5,287	0.00%
2018/12/18	1	55.20	0	0.00	54.90	1	5,461	0.02%
2018/12/14	5	55.50	0	0.00	55.40	5	5,569	0.09%
2018/12/13	1	55.80	2	55.90	55.90	-1	5,612	-0.02%
2018/12/12	1	56.50	5	56.18	56.70	-4	5,638	-0.07%
2018/12/11	5	55.26	1	56.10	55.00	4	5,616	0.07%
2018/12/10	7	54.97	3	55.37	55.60	4	5,704	0.07%
2018/12/07	5	57.30	6	56.77	57.00	-1	5,715	-0.02%
2018/12/06	23	57.74	14	58.74	55.90	9	5,769	0.16%
2018/12/05	1	58.30	1	59.30	59.10	0	5,686	0.00%
2018/12/04	3	61.23	4	60.75	60.10	-1	5,716	-0.02%
2018/12/03	17	61.30	1	58.50	61.40	16	5,670	0.28%
2018/11/30	2	55.60	10	55.40	55.90	-8	5,484	-0.15%
2018/11/29	0	0.00	1	55.40	54.10	-1	5,439	-0.02%
2018/11/28	3	54.63	9	54.23	54.60	-6	5,432	-0.11%
2018/11/27	0	0.00	1	53.10	53.30	-1	5,418	-0.02%
2018/11/26	1	52.20	1	52.20	52.20	0	5,449	0.00%
2018/11/22	3	52.87	0	0.00	52.00	3	5,623	0.05%
2018/11/21	1	52.40	1	51.80	53.00	0	5,673	0.00%
2018/11/19	0.7	53.10	0	0.00	53.10	0.7	5,830	0.01%
2018/11/16	1	52.70	1	53.70	52.30	0	5,851	0.00%
2018/11/15	1	52.20	0	0.00	52.10	1	5,729	0.02%
2018/11/14	0	0.00	1	52.60	51.50	-1	5,744	-0.02%
2018/11/13	3	51.07	3	51.03	52.00	0	5,773	0.00%
2018/11/12	4	51.73	4	51.18	51.80	0	5,901	0.00%
2018/11/09	1	51.30	5	51.10	52.50	-4	6,046	-0.07%
2018/11/08	1	51.50	1	51.40	50.50	0	6,077	0.00%
2018/11/07	0	0.00	1	50.20	51.20	-1	6,133	-0.02%
2018/11/06	1	50.20	6	49.74	48.80	-5	6,293	-0.08%
2018/11/05	7	50.81	13	50.48	50.90	-6	6,329	-0.09%
2018/11/02	10	52.25	15	52.39	50.70	-5	6,343	-0.08%
2018/11/01	8	50.29	28.5	50.47	50.60	-20.5	6,151	-0.33%
2018/10/31	4	47.78	3	46.80	47.95	1	6,046	0.02%
2018/10/30	4	45.83	2	46.75	45.55	2	6,003	0.03%
2018/10/29	2	47.95	1	47.90	47.70	1	6,061	0.02%
2018/10/26	2	47.23	2	47.48	46.95	0	6,170	0.00%
2018/10/25	9	46.48	9	46.96	46.35	0	6,150	0.00%
2018/10/24	2	49.90	14	50.17	50.00	-12	6,195	-0.19%
2018/10/23	1	52.20	0	0.00	50.60	1	6,234	0.02%
2018/10/17	4	53.95	9	53.68	53.30	-5	6,244	-0.08%
2018/10/16	1	54.80	1	53.80	53.50	0	6,289	0.00%
2018/10/15	1	54.10	2	54.00	53.10	-1	6,343	-0.02%
2018/10/12	4	52.85	7	52.07	53.40	-3	6,315	-0.05%
2018/10/09	10	55.55	15.4	56.06	56.00	-5.4	6,321	-0.08%
2018/10/08	4	54.60	4	54.00	54.60	0	6,297	0.00%
2018/10/05	2	53.45	3	53.47	53.40	-1	6,270	-0.02%
2018/10/04	1	60.70	1	60.20	58.40	0	6,226	0.00%
2018/10/02	2	62.20	2	61.20	61.10	0	6,552	0.00%
2018/10/01	1	61.20	2.1	60.64	61.20	-1.1	6,768	-0.02%
2018/09/28	4	60.60	0	0.00	60.50	4	7,048	0.06%
2018/09/27	2	61.60	0	0.00	60.00	2	7,545	0.03%
2018/09/26	0	0.00	10	62.60	62.10	-10	7,766	-0.13%
2018/09/25	2	62.90	5.1	62.82	63.60	-3.1	8,248	-0.04%
2018/09/21	10	63.85	2	63.50	63.80	8	8,413	0.10%
2018/09/20	3	62.23	5.1	62.28	61.90	-2.1	8,557	-0.02%
2018/09/19	0	0.00	1	63.60	63.10	-1	8,571	-0.01%
2018/09/18	2	66.50	1	64.90	64.60	1	8,656	0.01%
2018/09/17	5	67.36	3	67.73	67.10	2	8,659	0.02%
2018/09/14	1	68.00	0	0.00	67.30	1	8,694	0.01%
2018/09/12	2	66.10	1.4	66.25	66.00	0.7	8,844	0.01%
2018/09/11	3	68.50	3	69.00	68.20	0	8,965	0.00%
2018/09/10	0	0.00	0.1	68.10	68.10	-0.1	9,031	0.00%
2018/09/07	7	68.54	0	0.00	68.00	7	9,167	0.08%
2018/09/06	0	0.00	2	72.10	71.70	-2	9,248	-0.02%
2018/09/05	1	72.80	2	72.65	71.70	-1	9,268	-0.01%
2018/09/04	2	71.70	2	71.90	72.50	0	9,285	0.00%
2018/09/03	2	74.15	4.6	73.46	71.20	-2.6	9,265	-0.03%
2018/08/31	4	74.53	1	75.10	75.40	3	9,226	0.03%
2018/08/30	6	74.47	9	74.38	74.90	-3	9,226	-0.03%
2018/08/29	0	0.00	8	73.05	73.30	-8	9,223	-0.09%
2018/08/28	3	71.77	5	72.46	72.60	-2	9,173	-0.02%
2018/08/27	19	71.82	13	72.39	72.30	6	9,107	0.07%
2018/08/24	0	0.00	1	67.90	67.40	-1	8,980	-0.01%
2018/08/23	0	0.00	6	70.07	67.90	-6	9,020	-0.07%
2018/08/20	10	70.25	5	71.20	71.40	5	9,777	0.05%
2018/08/17	1	71.30	0	0.00	69.70	1	10,266	0.01%
2018/08/16	5	71.50	6	72.20	72.60	-1	10,553	-0.01%
2018/08/13	2	64.45	1	67.50	65.00	1	11,680	0.01%
2018/08/10	2	70.05	5	70.36	69.60	-3	11,934	-0.03%
2018/08/09	4	70.05	2	70.75	70.30	2	12,220	0.02%
2018/08/07	4	71.10	7	70.94	72.90	-3	13,355	-0.02%
2018/08/03	7	71.10	0	0.00	72.50	7	14,284	0.05%
2018/08/02	8	72.54	22	72.01	70.50	-14	14,559	-0.10%
2018/08/01	16	76.19	2	75.90	75.90	14	14,978	0.09%
2018/07/31	0	0.00	10	75.32	76.30	-10	15,445	-0.06%
2018/07/30	9	84.06	0	0.00	82.10	9	15,655	0.06%
2018/07/27	1	89.00	0	0.00	88.90	1	15,683	0.01%
2018/07/26	2	88.20	0	0.00	87.90	2	15,758	0.01%
2018/07/24	2	85.90	2	86.40	87.00	0	15,939	0.00%
2018/07/23	3	84.20	4	84.30	85.00	-1	16,132	-0.01%
2018/07/20	7	82.93	7	83.37	82.60	0	16,223	0.00%
2018/07/18	30	84.58	30	85.23	86.20	0	16,565	0.00%
2018/07/17	6	88.67	2	89.65	88.90	4	16,767	0.02%
2018/07/16	8	92.94	0	0.00	91.90	8	16,829	0.05%
2018/07/13	1	92.70	3	93.70	92.20	-2	17,138	-0.01%
2018/07/12	2	93.35	1	92.00	93.90	1	17,219	0.01%
2018/07/11	7	92.71	12	91.88	91.00	-5	17,423	-0.03%
2018/07/10	2	95.85	2	96.10	95.80	0	17,435	0.00%
2018/07/09	17	96.08	21	96.20	95.10	-4	17,331	-0.02%
2018/07/06	11	96.14	10	95.27	94.80	1	17,181	0.01%
2018/07/05	87	101.53	87	100.44	95.20	0	17,014	0.00%
2018/07/04	31	96.78	102	98.22	98.30	-71	16,627	-0.43%	大賣/
2018/07/03	148	99.24	87	99.30	96.40	61	16,429	0.37%	大買/
2018/07/02	7	93.17	3	92.90	93.10	4	15,966	0.03%
2018/06/29	3	93.37	12	91.91	91.80	-9	15,835	-0.06%
2018/06/28	11	90.09	62	88.31	90.10	-51	15,658	-0.33%
2018/06/27	96	91.03	54	91.06	87.80	42	15,684	0.27%
2018/06/26	5	85.68	15	87.83	89.00	-10	15,575	-0.06%
2018/06/25	25	87.20	0	0.00	85.60	25	15,552	0.16%
2018/06/22	12	89.23	23	88.64	88.10	-11	15,578	-0.07%
2018/06/21	13	89.34	10	88.97	89.20	3	15,483	0.02%
2018/06/20	5	85.12	13	85.21	85.20	-8	15,489	-0.05%
2018/06/19	1	90.50	0	0.00	88.10	1	15,566	0.01%
2018/06/15	20	89.28	18	89.26	87.80	2	15,548	0.01%
2018/06/14	27	95.18	18	94.39	91.30	9	15,445	0.06%
2018/06/13	1	95.70	0	0.00	93.90	1	15,302	0.01%
2018/06/12	1	94.50	0	0.00	94.10	1	15,377	0.01%
2018/06/11	5	95.74	2	96.20	95.90	3	15,414	0.02%
2018/06/08	3	93.20	0	0.00	93.70	3	15,643	0.02%
2018/06/07	34	98.60	1	98.00	97.70	33	15,673	0.21%
2018/06/06	4	98.30	6	99.17	98.00	-2	15,852	-0.01%
2018/06/04	2	95.45	7	96.03	94.50	-5	16,133	-0.03%
2018/06/01	1	93.10	20	94.00	94.50	-19	16,607	-0.11%
2018/05/31	13	94.53	1	96.00	94.00	12	17,080	0.07%
2018/05/30	10	97.42	7	98.89	99.70	3	17,127	0.02%
2018/05/29	20	99.74	22	101.16	99.60	-2	16,957	-0.01%
2018/05/28	30	101.27	33	100.93	102.00	-3	16,643	-0.02%
2018/05/25	93	97.37	93	97.49	96.50	0	16,179	0.00%
2018/05/24	46	92.79	57	93.08	93.50	-11	15,659	-0.07%
2018/05/23	63	90.99	39	90.37	91.30	24	15,428	0.16%
2018/05/22	10	96.01	53	94.68	95.90	-43	14,984	-0.29%
2018/05/21	53.5	86.69	68	85.38	89.60	-14.5	14,423	-0.10%
2018/05/18	103	82.06	95	81.90	81.70	8	13,984	0.06%	大買/
2018/05/17	53.5	79.51	29	80.89	79.10	24.5	13,578	0.18%
2018/05/16	61	84.24	92	84.02	85.90	-31	13,246	-0.23%
2018/05/15	145	85.79	140	85.10	85.10	5	12,870	0.04%	大買/大賣/
2018/05/14	51	80.57	47	81.31	81.80	4	12,017	0.03%
2018/05/11	71	77.50	51	78.97	75.80	20	11,466	0.17%
2018/05/10	37	79.78	42	80.49	79.10	-5	11,006	-0.05%
2018/05/09	51	79.72	58	80.33	78.50	-7	10,666	-0.07%
2018/05/08	50	78.17	61	77.86	77.50	-11	10,115	-0.11%
2018/05/07	49	75.57	39	76.30	77.80	10	9,597	0.10%
2018/05/04	39	72.47	28	71.24	70.80	11	9,243	0.12%
2018/05/03	1	70.60	3	70.30	69.60	-2	9,098	-0.02%
2018/05/02	27	72.97	27	72.71	71.30	0	8,983	0.00%
2018/04/30	3	72.27	12	72.45	71.80	-9	8,844	-0.10%
2018/04/27	28	72.46	16	72.85	74.00	12	8,709	0.14%
2018/04/26	29	72.67	30	71.17	68.60	-1	8,446	-0.01%
2018/04/25	41	70.58	39	71.27	70.90	2	8,256	0.02%
2018/04/24	23	76.37	41	74.85	72.50	-18	8,042	-0.22%
2018/04/23	68	80.36	44	80.45	80.00	24	7,727	0.31%
2018/04/20	17	77.36	14	75.88	76.50	3	7,371	0.04%
2018/04/19	66	78.17	72	78.50	75.60	-6	7,196	-0.08%
2018/04/18	21	71.40	14	71.89	74.90	7	6,813	0.10%
2018/04/17	29	70.89	46	69.93	68.10	-17	6,720	-0.25%
2018/04/16	17	66.96	16	67.78	68.70	1	6,432	0.02%
2018/04/13	17	62.29	20	62.04	62.50	-3	6,243	-0.05%
2018/04/12	10	60.35	21	60.42	60.60	-11	6,187	-0.18%
2018/04/11	23	60.69	21	59.43	59.00	2	6,129	0.03%
2018/04/10	50	58.85	44	57.73	58.60	6	6,043	0.10%
2018/04/09	24	53.72	8	54.13	55.90	16	6,096	0.26%
2018/04/03	1	53.90	17	52.78	53.20	-16	6,216	-0.26%
2018/04/02	21	53.59	6	53.13	53.70	15	6,184	0.24%
2018/03/31	11	52.18	8	52.14	52.40	3	6,107	0.05%
2018/03/30	12	53.58	16	53.21	51.90	-4	6,092	-0.07%
2018/03/29	5	51.50	1	52.30	52.50	4	5,972	0.07%
2018/03/28	6	51.43	8	51.69	51.00	-2	5,955	-0.03%
2018/03/27	11	52.91	2.6	52.32	52.40	8.4	5,911	0.14%
2018/03/26	11	52.76	9	53.02	52.40	2	5,826	0.03%
2018/03/23	20	52.14	70	52.40	51.80	-50	5,762	-0.87%
2018/03/22	72	52.97	108	53.05	52.90	-36	5,644	-0.64%	大賣/
2018/03/21	15	49.72	11	49.95	50.50	4	5,387	0.07%
2018/03/20	10	49.37	28	49.47	48.70	-18	5,265	-0.34%
2018/03/19	4	48.46	1	48.90	48.90	3	5,138	0.06%
2018/03/16	58	49.05	60	49.24	48.80	-2	5,075	-0.04%
2018/03/15	17	48.56	36	48.39	48.45	-19	4,939	-0.38%
2018/03/14	161	49.10	134	49.14	48.60	27	4,850	0.56%	大買/大賣/
2018/03/13	24	46.84	14	47.71	48.20	10	4,569	0.22%
2018/03/12	36	47.88	43	48.79	47.40	-7	4,467	-0.16%
2018/03/09	41	47.09	54.5	46.49	47.85	-13.5	4,241	-0.32%
2018/03/08	118	45.47	57	45.89	45.90	61	4,074	1.50%	大買/
2018/03/07	129	45.97	169.4	45.86	45.50	-40.4	3,858	-1.05%	大買/大賣/
2018/03/06	97	42.68	33	43.45	43.70	64	3,374	1.90%
2018/03/05	22	40.46	9	40.42	40.75	13	2,885	0.45%
2018/03/02	23	38.84	20	39.10	39.15	3	2,780	0.11%
2018/03/01	4	38.40	1	38.45	38.45	3	2,822	0.11%
2018/02/27	0	0.00	2	38.33	38.10	-2	2,891	-0.07%
2018/02/26	0	0.00	1	38.80	38.75	-1	2,890	-0.03%
2018/02/23	16	41.88	35	40.50	39.25	-19	2,857	-0.66%
2018/02/22	7	39.59	1	39.45	40.10	6	2,660	0.23%
2018/02/09	0	0.00	8	36.33	38.05	-8	2,646	-0.30%
2018/02/08	12	39.08	56	38.18	37.70	-44	2,741	-1.60%
2018/02/07	8	38.15	11	38.06	37.65	-3	2,672	-0.11%
2018/02/06	50	36.64	108	37.14	37.05	-58	2,659	-2.18%	大賣/
2018/02/05	11	38.90	3	37.92	39.05	8	2,617	0.31%
2018/02/02	159	39.18	37	38.97	39.20	122	2,606	4.68%	大買/鉅額交易
2018/02/01	1	38.85	0	0.00	38.50	1	2,552	0.04%
2018/01/25	0	0.00	2	37.20	36.85	-2	2,412	-0.08%
2018/01/22	2	37.65	0	0.00	37.75	2	2,388	0.08%
2018/01/11	1	38.45	0	0.00	37.40	1	2,274	0.04%
2018/01/10	1	36.75	0	0.00	36.60	1	2,179	0.05%
2018/01/08	1	37.70	0	0.00	37.50	1	2,120	0.05%
2018/01/05	0	0.00	1	39.95	39.25	-1	2,060	-0.05%
2018/01/04	0	0.00	1	39.60	39.75	-1	2,004	-0.05%
2018/01/03	4	39.69	0	0.00	39.00	4	1,931	0.21%
2018/01/02	8	37.93	8	38.56	39.05	0	1,675	0.00%