大毅 (2478)-高橋-內壢券商分點個股進出

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
48.00
漲跌
▲1.05
漲幅
+2.24%
成交量
1,544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:14:30

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－高橋-內壢券商分點個股進出

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

高橋-內壢券商分點個股進出
高橋-內壢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	7	48.00	48.00	-7	166	-4.20%
2024/03/01	1	48.30	0	0.00	48.30	1	200	0.50%
2023/12/01	0	0.00	2	50.20	49.95	-2	156	-1.28%
2023/09/12	0	0.00	2	47.00	47.20	-2	186	-1.07%
2023/09/01	0	0.00	7	47.30	46.65	-7	206	-3.38%
2023/08/31	1	45.00	0	0.00	45.35	1	190	0.52%
2023/08/14	2	44.60	0	0.00	45.05	2	203	0.98%
2023/08/07	0	0.00	0.5	45.30	45.40	-0.5	209	-0.24%
2023/07/26	1	44.50	0	0.00	44.45	1	224	0.45%
2023/07/24	2	45.25	0	0.00	44.80	2	220	0.91%
2023/07/19	4	46.00	0	0.00	46.00	4	218	1.83%
2023/06/16	0	0.00	5	48.70	48.40	-5	267	-1.87%
2023/06/12	4	47.50	0	0.00	47.95	4	261	1.53%
2023/06/05	0	0.00	4	48.80	48.80	-4	248	-1.61%
2023/06/02	0	0.00	4	48.70	48.55	-4	249	-1.60%
2023/05/31	0	0.00	2	48.40	48.40	-2	255	-0.78%
2023/05/10	2	47.20	0	0.00	47.20	2	299	0.67%
2023/05/09	8	47.50	0	0.00	47.35	8	300	2.66%
2023/05/05	0	0.00	6	49.60	48.55	-6	296	-2.02%
2023/04/25	2	47.80	0	0.00	47.00	2	294	0.68%
2023/04/21	4	48.10	0	0.00	48.10	4	290	1.38%
2023/04/20	0	0.00	4	49.40	49.25	-4	286	-1.40%
2023/04/18	0	0.00	1	50.90	50.30	-1	280	-0.36%
2023/04/14	12	51.57	1	51.90	51.20	11	272	4.04%
2023/04/13	1	51.20	5	51.50	51.00	-4	256	-1.56%
2023/04/12	5	49.38	1	50.40	50.50	4	228	1.75%
2023/04/11	1	48.75	0	0.00	48.85	1	211	0.47%
2023/04/10	0	0.00	4	48.90	48.65	-4	207	-1.93%
2023/03/28	4	46.40	0	0.00	45.80	4	186	2.14%
2023/03/24	2	47.60	0	0.00	47.50	2	177	1.13%
2023/03/21	1	47.70	0	0.00	47.70	1	173	0.58%
2023/03/13	0	0.00	0.5	47.75	48.05	-0.5	175	-0.29%
2023/03/08	2	50.00	0	0.00	50.60	2	174	1.14%
2023/03/07	13	50.10	0	0.00	50.10	13	170	7.62%
2023/02/15	0	0.00	11	46.12	46.70	-11	110	-9.99%
2023/02/10	3	44.85	0	0.00	44.95	3	109	2.74%
2023/02/01	0	0.00	9	45.38	46.30	-9	115	-7.77%
2022/12/28	1	43.15	0	0.00	43.00	1	147	0.68%
2022/12/20	2	43.80	0	0.00	42.65	2	161	1.24%
2022/12/19	2	44.20	0	0.00	44.00	2	163	1.22%
2022/12/07	4	45.00	0	0.00	45.10	4	173	2.31%
2022/12/02	0	0.00	4	45.80	46.30	-4	170	-2.34%
2022/12/01	0	0.00	5	44.92	45.45	-5	173	-2.87%
2022/11/17	2	43.80	0	0.00	44.40	2	176	1.13%
2022/11/16	3	44.00	0	0.00	43.75	3	175	1.71%
2022/11/11	0	0.00	4	44.75	44.50	-4	180	-2.21%
2022/09/14	1	43.50	0	0.00	43.95	1	206	0.48%
2022/09/13	1	43.80	0	0.00	44.20	1	207	0.48%
2022/09/01	1	44.00	0	0.00	44.00	1	200	0.50%
2022/08/24	2	44.05	0	0.00	44.10	2	196	1.02%
2022/08/17	0	0.00	2	44.60	44.80	-2	194	-1.03%
2022/08/12	2	43.00	0	0.00	43.00	2	189	1.06%
2022/07/11	0	0.00	1	40.65	41.35	-1	213	-0.47%
2022/07/01	1	41.00	0	0.00	40.00	1	209	0.48%
2022/06/29	1	50.00	1	50.10	49.60	0	191	0.00%
2022/06/23	1	52.40	0	0.00	51.80	1	177	0.56%
2022/06/10	1	56.30	1	56.70	56.60	0	183	0.00%
2022/05/12	0	0.00	2	52.85	52.20	-2	220	-0.91%
2022/05/10	2	55.60	0	0.00	55.90	2	220	0.91%
2022/04/06	1	59.20	0	0.00	58.80	1	247	0.40%
2022/03/31	1	59.80	0	0.00	59.80	1	250	0.40%
2022/03/01	2	61.20	0	0.00	60.90	2	304	0.66%
2022/01/19	2	62.30	0	0.00	61.90	2	463	0.43%
2021/12/16	0	0.00	1	64.50	64.30	-1	470	-0.21%
2021/12/07	0	0.00	2	65.50	65.40	-2	492	-0.41%
2021/12/06	3	66.37	0	0.00	66.30	3	488	0.61%
2021/12/03	2	66.60	0	0.00	66.80	2	494	0.40%
2021/11/26	1	66.50	0	0.00	66.60	1	487	0.21%
2021/11/25	0	0.00	3	68.90	67.80	-3	479	-0.63%
2021/11/24	6	69.12	1	69.00	68.60	5	467	1.07%
2021/11/22	0	0.00	2	67.25	67.10	-2	408	-0.49%
2021/11/15	0	0.00	1	66.30	66.40	-1	418	-0.24%
2021/11/01	0	0.00	1	64.40	64.30	-1	455	-0.22%
2021/10/04	1	60.00	0	0.00	60.00	1	978	0.10%
2021/09/29	1	62.00	0	0.00	61.80	1	1,062	0.09%
2021/09/28	1	62.80	0	0.00	62.90	1	1,079	0.09%
2021/09/17	0	0.00	2	64.80	65.30	-2	1,379	-0.14%
2021/09/10	1	63.20	0	0.00	63.50	1	1,413	0.07%
2021/09/06	1	65.10	0	0.00	63.60	1	1,566	0.06%
2021/09/03	0	0.00	4	65.40	65.10	-4	1,566	-0.26%
2021/08/26	1	63.70	0	0.00	63.50	1	1,588	0.06%
2021/08/24	0	0.00	1	63.10	62.90	-1	1,607	-0.06%
2021/08/19	1	61.00	0	0.00	61.00	1	1,671	0.06%
2021/08/11	2	65.30	0	0.00	65.30	2	1,726	0.12%
2021/08/10	1	67.10	0	0.00	66.20	1	1,747	0.06%
2021/08/02	2	68.50	0	0.00	69.00	2	1,892	0.11%
2021/07/30	2	68.50	0	0.00	68.30	2	1,924	0.10%
2021/07/22	3	74.60	6	73.87	73.70	-3	1,903	-0.16%
2021/07/20	1	72.20	10	72.20	72.20	-9	1,862	-0.48%
2021/07/15	10	75.85	8	77.60	75.40	2	1,857	0.11%
2021/07/12	0	0.00	2	73.10	73.10	-2	1,666	-0.12%
2021/07/09	0	0.00	1	73.30	72.40	-1	1,627	-0.06%
2021/07/08	1	71.50	0	0.00	71.60	1	1,621	0.06%
2021/07/07	1	72.60	0	0.00	71.90	1	1,627	0.06%
2021/07/05	0	0.00	1	71.30	71.00	-1	1,586	-0.06%
2021/06/29	0	0.00	6	72.97	70.50	-6	1,454	-0.41%
2021/06/28	0	0.00	1	69.00	69.10	-1	1,357	-0.07%
2021/06/25	3	68.60	0	0.00	68.20	3	1,358	0.22%
2021/06/22	2	68.00	0	0.00	67.50	2	1,359	0.15%
2021/06/21	2	68.30	1	68.00	68.00	1	1,354	0.07%
2021/06/18	4	69.55	0	0.00	69.50	4	1,350	0.30%
2021/06/17	0	0.00	4	71.90	71.10	-4	1,331	-0.30%
2021/06/10	2	68.80	0	0.00	68.60	2	1,288	0.16%
2021/06/03	2	69.00	0	0.00	69.40	2	1,382	0.14%
2021/06/01	2	70.30	0	0.00	70.30	2	1,403	0.14%
2021/05/28	0	0.00	1	69.20	69.00	-1	1,384	-0.07%
2021/05/25	0	0.00	1	68.60	67.90	-1	1,428	-0.07%
2021/05/24	0	0.00	1	64.80	65.00	-1	1,427	-0.07%
2021/05/21	1	64.40	0	0.00	64.20	1	1,521	0.07%
2021/05/14	1	66.40	0	0.00	65.70	1	1,683	0.06%
2021/05/13	2	63.75	2	64.10	64.70	0	1,670	0.00%
2021/05/12	1.5	66.00	1	63.80	63.80	0.5	1,655	0.03%
2021/05/07	2	71.70	2	72.60	74.60	0	1,630	0.00%
2021/05/05	5	69.00	0	0.00	69.00	5	1,625	0.31%
2021/04/28	1	78.00	2	78.40	78.30	-1	1,766	-0.06%
2021/04/22	1	75.60	0	0.00	75.90	1	2,059	0.05%
2021/04/16	1	77.40	0	0.00	77.60	1	2,463	0.04%
2021/04/12	1	81.10	0	0.00	80.50	1	3,222	0.03%
2021/04/09	0	0.00	3	81.50	81.50	-3	3,307	-0.09%
2021/04/08	0	0.00	2	82.10	81.80	-2	3,406	-0.06%
2021/04/06	2	80.80	0	0.00	80.70	2	4,202	0.05%
2021/04/01	0	0.00	2	80.10	80.30	-2	4,256	-0.05%
2021/03/31	2	80.50	1	80.10	80.10	1	4,395	0.02%
2021/03/30	3	80.70	0	0.00	80.60	3	4,721	0.06%
2021/03/29	2	80.00	0	0.00	80.30	2	4,731	0.04%
2021/03/22	3	80.60	0	0.00	81.00	3	4,879	0.06%
2021/03/18	3	80.60	12	81.25	80.80	-9	4,986	-0.18%
2021/03/15	2	82.40	0	0.00	82.70	2	5,350	0.04%
2021/03/12	2	83.00	0	0.00	82.00	2	5,361	0.04%
2021/03/10	1	79.80	1	80.00	79.80	0	5,365	0.00%
2021/03/09	10	80.40	0	0.00	80.40	10	5,410	0.18%
2021/03/08	1	81.00	0	0.00	80.50	1	5,431	0.02%
2021/03/04	1	83.60	0	0.00	83.80	1	5,562	0.02%
2021/02/24	1	86.30	0	0.00	85.90	1	6,128	0.02%
2021/02/23	0	0.00	3	88.30	87.80	-3	6,256	-0.05%
2021/02/22	1	86.40	5	87.80	86.40	-4	6,191	-0.06%
2021/02/19	0	0.00	2	85.40	85.60	-2	6,114	-0.03%
2021/02/18	0	0.00	2	83.95	84.40	-2	6,101	-0.03%
2021/02/17	1	83.80	14	83.32	83.80	-13	6,089	-0.21%
2021/02/05	1	78.60	2	79.20	78.60	-1	6,043	-0.02%
2021/02/04	1	80.00	1	79.20	78.80	0	6,118	0.00%
2021/02/03	10	78.80	0	0.00	78.70	10	6,190	0.16%
2021/02/02	0	0.00	1	78.90	78.80	-1	6,258	-0.02%
2021/01/28	3	80.77	1	80.90	80.70	2	6,289	0.03%
2021/01/27	2	81.50	2	82.20	82.50	0	6,380	0.00%
2021/01/26	2	81.90	0	0.00	81.70	2	6,578	0.03%
2021/01/25	0	0.00	4	85.18	84.00	-4	6,552	-0.06%
2021/01/22	0	0.00	1	81.10	81.60	-1	6,488	-0.02%
2021/01/21	3	82.13	1	82.60	81.50	2	6,478	0.03%
2021/01/20	5	83.04	1	81.50	81.70	4	6,446	0.06%
2021/01/19	1	86.10	2	87.10	86.10	-1	6,371	-0.02%
2021/01/15	5	87.86	3	90.73	87.10	2	6,311	0.03%
2021/01/14	0	0.00	4	89.55	90.00	-4	6,167	-0.06%
2021/01/13	0	0.00	3.5	86.87	87.00	-3.5	6,012	-0.06%
2021/01/12	4	84.65	0	84.90	85.00	4	5,923	0.07%
2021/01/11	4	87.65	0	0.00	87.00	4	5,910	0.07%
2021/01/08	5	88.00	2	88.25	88.20	3	5,906	0.05%
2021/01/07	4	86.00	5	86.76	86.20	-1	5,750	-0.02%
2021/01/06	5	87.26	0	0.00	85.20	5	5,673	0.09%
2021/01/05	15	88.75	12	89.83	89.40	3	5,501	0.05%
2021/01/04	5	84.98	4	84.20	84.00	1	5,132	0.02%
2020/12/31	1	86.50	2	87.55	86.00	-1	5,046	-0.02%
2020/12/30	7	89.13	1	87.20	88.10	6	4,932	0.12%
2020/12/29	0	0.00	7	89.83	90.20	-7	4,520	-0.15%
2020/12/28	2	81.10	0	0.00	82.00	2	4,111	0.05%
2020/12/25	2	81.80	3	81.37	81.00	-1	4,073	-0.02%
2020/12/24	1	80.80	10	80.00	80.90	-9	4,008	-0.22%
2020/12/22	1	75.30	1	76.00	75.00	0	3,685	0.00%
2020/12/21	1	75.00	0	0.00	75.00	1	3,674	0.03%
2020/12/17	3	78.07	2	77.00	77.10	1	3,636	0.03%
2020/12/14	1	77.00	2	78.55	78.00	-1	3,537	-0.03%
2020/12/11	2	78.30	5	76.42	76.40	-3	3,480	-0.09%
2020/12/10	0	0.00	4	79.40	77.70	-4	3,431	-0.12%
2020/12/09	4	78.90	16.8	79.08	79.30	-12.8	3,345	-0.38%
2020/12/07	0	0.00	1	75.50	75.50	-1	3,138	-0.03%
2020/12/04	1	76.40	0	0.00	76.40	1	3,107	0.03%
2020/12/03	0	0.00	6	76.55	76.30	-6	3,111	-0.19%
2020/12/02	1	76.30	0	0.00	76.10	1	3,062	0.03%
2020/11/30	0	0.00	1	77.60	76.50	-1	2,949	-0.03%
2020/11/27	2	77.35	6	77.23	77.20	-4	2,897	-0.14%
2020/11/26	1	77.10	0	0.00	77.10	1	2,860	0.03%
2020/11/23	1	73.60	2	72.50	73.50	-1	2,380	-0.04%
2020/11/20	2	73.50	13	72.42	72.80	-11	2,343	-0.47%
2020/11/19	3	71.17	0	0.00	71.20	3	2,203	0.14%
2020/11/18	2	69.30	2	70.40	70.20	0	2,194	0.00%
2020/11/16	0	0.00	2	69.80	69.90	-2	2,271	-0.09%
2020/11/13	0	0.00	1	70.00	70.00	-1	2,300	-0.04%
2020/11/12	13	70.85	0	0.00	70.60	13	2,294	0.57%
2020/11/11	0	0.00	10	72.60	72.50	-10	2,244	-0.45%
2020/11/10	10	70.80	11	72.59	71.00	-1	2,192	-0.05%
2020/11/09	0	0.00	4	70.95	70.60	-4	2,161	-0.19%
2020/11/05	11	70.53	1	70.70	71.00	10	2,161	0.46%
2020/11/04	0	0.00	1	71.70	71.00	-1	2,163	-0.05%
2020/11/03	4	72.00	25	71.90	71.60	-21	2,127	-0.99%
2020/10/30	0	0.00	1	67.40	67.50	-1	2,045	-0.05%
2020/10/29	4	66.68	0	0.00	67.40	4	2,044	0.20%
2020/10/28	25	68.20	0	0.00	68.20	25	2,072	1.21%
2020/10/27	0	0.00	3	69.60	69.50	-3	2,105	-0.14%
2020/10/26	10	70.00	10	70.80	70.10	0	2,131	0.00%
2020/10/22	10	69.00	0	0.00	68.60	10	2,302	0.43%
2020/10/21	0	0.00	1	70.90	69.90	-1	2,356	-0.04%
2020/10/20	1	70.40	0	0.00	70.40	1	2,412	0.04%
2020/10/19	2	69.80	12	70.48	70.10	-10	2,451	-0.41%
2020/10/16	10	69.80	14	71.01	68.50	-4	2,551	-0.16%
2020/10/14	1	69.00	0	0.00	68.70	1	2,562	0.04%
2020/10/13	3	68.30	1	68.30	68.40	2	2,615	0.08%
2020/10/08	1	68.30	1	69.40	68.60	0	2,687	0.00%
2020/10/06	0	0.00	1	68.60	68.20	-1	2,833	-0.04%
2020/09/30	1	66.70	0	0.00	67.00	1	3,089	0.03%
2020/09/29	2	67.40	3	67.40	66.30	-1	3,128	-0.03%
2020/09/24	4	65.90	0	0.00	65.30	4	3,328	0.12%
2020/09/23	1	67.70	0	0.00	67.40	1	3,346	0.03%
2020/09/16	0	0.00	1	70.50	70.10	-1	3,660	-0.03%
2020/09/15	0	0.00	2	70.75	70.50	-2	3,696	-0.05%
2020/09/14	1	70.60	7	70.36	72.00	-6	3,782	-0.16%
2020/09/11	1	68.40	1	69.30	68.40	0	3,782	0.00%
2020/09/10	1	67.70	0	0.00	67.90	1	3,822	0.03%
2020/09/09	1	68.50	1	68.00	68.40	0	3,888	0.00%
2020/09/08	4	69.33	1	68.60	69.00	3	3,944	0.08%
2020/08/31	0	0.00	1	69.90	69.40	-1	4,585	-0.02%
2020/08/27	5	70.28	4	69.93	70.20	1	5,114	0.02%
2020/08/25	5	67.52	0	0.00	67.80	5	6,046	0.08%
2020/08/20	6	66.93	1	66.70	66.00	5	6,227	0.08%
2020/08/17	0	0.00	1	76.00	75.60	-1	6,388	-0.02%
2020/08/14	6	74.57	1	74.60	75.00	5	6,440	0.08%
2020/08/12	1	74.20	1	73.60	74.20	0	6,652	0.00%
2020/08/11	1	73.30	0	0.00	73.30	1	6,804	0.01%
2020/08/05	25	75.68	86	76.09	76.70	-61	7,871	-0.77%
2020/08/04	61	73.95	0	0.00	73.60	61	7,894	0.77%
2020/08/03	0	0.00	10	75.00	73.90	-10	7,996	-0.13%
2020/07/31	1	73.60	2	72.75	73.00	-1	8,047	-0.01%
2020/07/30	0	0.00	2	71.70	72.00	-2	8,143	-0.02%
2020/07/29	0	0.00	8	71.19	71.20	-8	8,500	-0.09%
2020/07/28	17	74.53	5	77.50	72.60	12	8,570	0.14%
2020/07/27	3	78.60	8	78.13	78.00	-5	9,219	-0.05%
2020/07/24	3	78.33	1	80.10	77.50	2	9,298	0.02%
2020/07/23	1	79.90	1	81.50	79.10	0	9,437	0.00%
2020/07/22	1	80.40	26	80.80	81.00	-25	9,601	-0.26%
2020/07/20	3	75.80	2	76.00	77.00	1	9,780	0.01%
2020/07/17	6	74.53	2	75.05	74.50	4	9,995	0.04%
2020/07/16	1	76.80	0	0.00	76.40	1	10,123	0.01%
2020/07/14	10	78.00	0	0.00	77.90	10	10,695	0.09%
2020/07/13	1	79.10	2	78.15	78.30	-1	10,999	-0.01%
2020/07/10	24	80.88	471	82.33	78.90	-447	11,486	-3.89%	大賣/鉅額交易
2020/07/09	1	79.60	0	0.00	79.50	1	11,559	0.01%
2020/07/08	101	80.00	6	79.50	79.30	95	11,739	0.81%	大買/
2020/07/07	267	80.41	0	0.00	79.10	267	12,027	2.22%	大買/鉅額交易
2020/07/06	4	79.48	218	79.05	79.70	-214	12,168	-1.76%	大賣/鉅額交易
2020/07/03	3	77.60	1	76.50	76.50	2	12,268	0.02%
2020/07/02	0	0.00	1	76.20	76.30	-1	12,340	-0.01%
2020/07/01	100	77.19	10	77.17	76.30	90	12,348	0.73%
2020/06/30	15	76.97	6	76.67	76.20	9	12,353	0.07%
2020/06/29	4	77.40	0	0.00	77.90	4	12,294	0.03%
2020/06/24	10	79.00	12	79.92	79.00	-2	12,309	-0.02%
2020/06/23	50	79.00	2	79.50	79.90	48	12,360	0.39%
2020/06/22	53	78.89	3	79.30	78.60	50	12,349	0.40%
2020/06/19	5	79.86	2	81.60	79.00	3	12,419	0.02%
2020/06/18	0	0.00	2	79.80	79.50	-2	12,402	-0.02%
2020/06/17	0	0.00	1	79.70	79.00	-1	12,432	-0.01%
2020/06/16	3	80.17	12	79.53	79.50	-9	12,560	-0.07%
2020/06/15	14	78.20	0	0.00	77.80	14	12,619	0.11%
2020/06/12	2	76.10	2	77.00	79.30	0	12,718	0.00%
2020/06/11	5	79.04	4	79.10	78.20	1	12,825	0.01%
2020/06/10	2	81.75	1	81.70	81.40	1	12,933	0.01%
2020/06/09	3	81.20	3	82.83	81.30	0	13,022	0.00%
2020/06/08	102	81.49	14	82.39	81.10	88	13,070	0.67%	大買/
2020/06/05	4	82.95	20	82.99	83.20	-16	13,096	-0.12%
2020/06/04	5	85.04	0	0.00	84.30	5	13,147	0.04%
2020/06/02	49	84.60	5	82.28	81.00	44	12,796	0.34%
2020/06/01	20	84.20	38.5	83.64	85.80	-18.5	12,510	-0.15%
2020/05/29	0	0.00	71	78.03	78.10	-71	12,048	-0.59%
2020/05/28	0	0.00	1	77.90	77.40	-1	12,165	-0.01%
2020/05/27	53	76.58	11	77.95	77.40	42	12,369	0.34%
2020/05/26	21	78.06	54	77.98	76.00	-33	12,467	-0.26%
2020/05/25	1	77.20	0	0.00	77.20	1	12,610	0.01%
2020/05/22	64	76.12	0	0.00	75.90	64	12,895	0.50%
2020/05/21	2	78.30	0	0.00	78.30	2	12,940	0.02%
2020/05/20	10	78.40	18	80.03	78.10	-8	13,072	-0.06%
2020/05/19	17	78.11	5	78.80	77.90	12	13,057	0.09%
2020/05/18	2	80.20	2	80.60	77.60	0	13,131	0.00%
2020/05/15	15	82.20	15	81.43	81.40	0	13,298	0.00%
2020/05/14	10	80.90	180	79.26	79.30	-170	13,215	-1.29%	大賣/鉅額交易
2020/05/13	2	75.80	9	76.01	76.70	-7	13,008	-0.05%
2020/05/12	0	0.00	1	77.30	77.30	-1	13,038	-0.01%
2020/05/11	7	78.17	7	78.74	76.50	0	13,107	0.00%
2020/05/08	11	78.48	1	78.70	78.90	10	13,401	0.07%
2020/05/07	2	79.05	2	79.40	80.00	0	13,601	0.00%
2020/05/06	7	79.26	12	80.02	79.50	-5	13,764	-0.04%
2020/05/05	66	81.10	34	81.33	80.10	32	14,011	0.23%
2020/05/04	125	78.93	4	79.23	79.10	121	14,227	0.85%	大買/鉅額交易
2020/04/30	20	82.74	216	82.74	80.50	-196	14,456	-1.36%	大賣/鉅額交易
2020/04/29	102	77.74	2	78.15	79.00	100	13,885	0.72%	大買/
2020/04/28	116	78.26	9	76.91	77.70	107	13,932	0.77%	大買/鉅額交易
2020/04/27	5	78.40	12	78.71	78.20	-7	13,895	-0.05%
2020/04/24	3	77.67	1	77.90	77.40	2	13,810	0.01%
2020/04/23	11	77.88	8	77.95	77.30	3	13,978	0.02%
2020/04/22	17	76.46	18	77.41	78.90	-1	14,162	-0.01%
2020/04/21	2	76.75	4	77.50	76.00	-2	14,053	-0.01%
2020/04/20	35	77.43	38	78.59	78.40	-3	14,224	-0.02%
2020/04/17	10	78.80	7	76.61	77.30	3	14,094	0.02%
2020/04/16	10	77.03	12	77.21	78.50	-2	13,972	-0.01%
2020/04/15	8	75.33	111	74.94	75.70	-103	13,892	-0.74%	大賣/鉅額交易
2020/04/14	4	71.23	9	72.36	73.50	-5	13,670	-0.04%
2020/04/13	2	69.50	7	69.17	69.00	-5	13,684	-0.04%
2020/04/10	24	69.55	18	71.32	71.10	6	14,070	0.04%
2020/04/09	2	68.40	5	68.14	66.30	-3	14,084	-0.02%
2020/04/08	8	65.10	0	0.00	65.60	8	13,887	0.06%
2020/03/31	1	52.50	1	52.60	51.60	0	14,059	0.00%
2020/03/30	1	51.80	0	0.00	52.60	1	14,123	0.01%
2020/03/27	0	0.00	2	55.30	52.60	-2	14,310	-0.01%
2020/03/25	2	54.20	1	53.70	53.60	1	14,437	0.01%
2020/03/24	0	0.00	2	50.43	50.90	-2	14,340	-0.01%
2020/03/23	3	47.70	2	46.80	47.00	1	14,269	0.01%
2020/03/20	7	49.61	6	50.02	50.20	1	14,213	0.01%
2020/03/19	1	46.35	24	46.71	46.35	-23	14,042	-0.16%
2020/03/18	5	54.86	4	54.40	51.50	1	13,945	0.01%
2020/03/17	4	52.93	3	54.77	54.20	1	13,825	0.01%
2020/03/16	2	59.70	5	59.50	53.50	-3	13,703	-0.02%
2020/03/13	12	56.73	3	57.77	58.40	9	13,525	0.07%
2020/03/12	8	64.11	2	66.00	63.00	6	13,417	0.04%
2020/03/11	1	71.00	1	70.50	68.80	0	13,442	0.00%
2020/03/10	3	67.93	3	69.73	71.30	0	13,725	0.00%
2020/03/09	106	70.97	0	0.00	68.50	106	13,792	0.77%	大買/鉅額交易
2020/03/06	1	74.70	0	0.00	74.30	1	13,699	0.01%
2020/03/05	0	0.00	2	75.50	75.80	-2	13,640	-0.01%
2020/03/04	1.3	75.32	0	0.00	75.00	1.3	13,544	0.01%
2020/03/03	3	77.50	4	77.90	76.50	-1	13,423	-0.01%
2020/03/02	12	74.01	112	75.43	76.60	-100	13,252	-0.75%	大賣/
2020/02/27	6	73.77	4	74.18	72.40	2	12,995	0.02%
2020/02/26	104	78.61	3	76.30	76.80	101	12,770	0.79%	大買/鉅額交易
2020/02/25	7	81.70	8	81.43	79.50	-1	12,541	-0.01%
2020/02/24	63	77.74	57	80.26	80.70	6	12,141	0.05%
2020/02/21	6.5	79.32	12	79.33	78.40	-5.5	11,982	-0.05%
2020/02/20	15	79.10	20	78.26	78.00	-5	11,771	-0.04%
2020/02/19	2	77.50	1	78.70	78.90	1	11,627	0.01%
2020/02/18	3	78.63	28	79.73	77.70	-25	11,434	-0.22%
2020/02/17	26	78.82	0	0.00	77.60	26	11,102	0.23%
2020/02/14	10	76.89	7	76.89	77.90	3	10,866	0.03%
2020/02/13	1.3	74.82	0	0.00	73.80	1.3	10,476	0.01%
2020/02/12	4	75.18	3	74.93	75.40	1	10,345	0.01%
2020/02/11	0	0.00	9	77.53	75.40	-9	10,135	-0.09%
2020/02/10	10	75.62	7	75.54	75.50	3	9,728	0.03%
2020/02/07	4	75.03	3	74.97	74.30	1	9,426	0.01%
2020/02/06	9	75.17	5	75.58	76.20	4	9,181	0.04%
2020/02/05	3	73.43	13	73.63	72.40	-10	8,795	-0.11%
2020/02/04	5	68.70	17.3	69.76	71.20	-12.3	8,214	-0.15%
2020/02/03	25	62.58	16	63.83	64.80	9	7,846	0.11%
2020/01/31	3	63.97	3	63.80	63.30	0	7,660	0.00%
2020/01/30	0	0.00	11	63.81	61.70	-11	7,472	-0.15%
2020/01/20	2	69.00	5	68.58	68.50	-3	7,303	-0.04%
2020/01/17	21	68.49	7	67.94	68.40	14	7,163	0.20%
2020/01/16	4	67.13	8	67.06	67.40	-4	6,857	-0.06%
2020/01/15	4	63.75	1	63.70	63.50	3	6,441	0.05%
2020/01/14	12	64.32	12	64.61	64.90	0	6,289	0.00%
2020/01/13	1	60.90	0.3	60.50	60.50	0.8	5,946	0.01%
2020/01/10	3	62.57	2	61.80	61.00	1	5,829	0.02%
2020/01/09	4	61.55	5	62.18	62.90	-1	5,595	-0.02%
2020/01/08	4	59.23	5.8	58.27	59.90	-1.8	5,344	-0.03%
2020/01/07	0	0.00	6	58.97	57.80	-6	5,034	-0.12%
2020/01/06	14.3	62.00	8	62.36	64.00	6.3	4,747	0.13%
2020/01/03	2	57.20	1	58.80	58.80	1	4,167	0.02%
2020/01/02	0	0.00	3	53.20	53.50	-3	3,924	-0.08%
2019/12/31	0	0.00	14	52.98	53.00	-14	3,923	-0.36%
2019/12/30	7	52.46	203	52.02	54.00	-196	3,815	-5.14%	大賣/鉅額交易
2019/12/27	200	50.28	17.3	50.00	50.30	182.8	3,539	5.16%	大買/鉅額交易
2019/12/26	5	50.94	2	50.40	49.35	3	3,494	0.09%
2019/12/25	3	50.50	0	0.00	50.40	3	3,392	0.09%
2019/12/24	3	50.12	3	50.33	49.70	0	3,290	0.00%
2019/12/23	0	0.00	2	47.85	48.10	-2	3,090	-0.06%
2019/12/20	2	48.05	104.8	48.56	48.55	-102.8	3,215	-3.20%	大賣/鉅額交易
2019/12/19	0	0.00	1	46.15	46.00	-1	2,992	-0.03%
2019/12/18	51	46.49	1	46.25	45.85	50	3,002	1.67%
2019/12/17	3	46.17	0	0.00	46.15	3	2,999	0.10%
2019/12/16	5	46.25	1	46.70	46.75	4	3,010	0.13%
2019/12/13	53	46.19	3	46.15	45.80	50	3,048	1.64%
2019/12/12	0	0.00	1	47.20	47.15	-1	3,075	-0.03%
2019/12/11	3	48.65	0.8	48.35	48.40	2.3	3,198	0.07%
2019/12/09	2	48.50	0	0.00	48.90	2	3,301	0.06%
2019/12/05	7	49.90	11	49.95	47.80	-4	3,849	-0.10%
2019/12/04	5	47.67	168	48.13	49.60	-163	3,425	-4.76%	大賣/鉅額交易
2019/12/02	0	0.00	1	41.00	41.00	-1	3,108	-0.03%
2019/11/28	9	43.04	7	42.55	42.40	2	3,121	0.06%
2019/11/26	50	42.30	0	0.00	41.55	50	3,128	1.60%
2019/11/19	1	41.90	5	41.55	41.15	-4	3,207	-0.12%
2019/11/15	0	0.00	7	40.45	40.60	-7	3,242	-0.22%
2019/11/14	7	40.60	0	0.00	40.50	7	3,279	0.21%
2019/11/11	0	0.00	6	38.15	37.80	-6	3,420	-0.18%
2019/11/08	32	40.39	0	0.00	40.40	32	3,446	0.93%
2019/11/05	37	41.40	0	0.00	41.40	37	3,576	1.03%
2019/11/01	5	39.50	37	39.50	39.70	-32	3,576	-0.89%
2019/10/29	0.3	41.75	1	42.45	41.75	-0.8	3,617	-0.02%
2019/10/16	0	0.00	3	44.20	42.75	-3	3,601	-0.08%
2019/10/14	0.3	45.00	3	46.12	45.00	-2.8	3,521	-0.08%
2019/10/09	7	47.09	0	0.00	46.70	7	3,502	0.20%
2019/10/08	52	48.72	2	49.25	46.90	50	3,512	1.42%
2019/10/07	1.8	48.36	0	0.00	48.80	1.8	3,397	0.05%
2019/09/25	3	35.43	3	35.80	35.80	0	3,339	0.00%
2019/09/24	10	36.80	22	36.32	36.20	-12	3,331	-0.36%
2019/09/23	3	37.43	2	37.15	37.15	1	3,304	0.03%
2019/09/20	2	37.60	0	0.00	37.80	2	3,291	0.06%
2019/09/19	0	0.00	1	38.00	37.85	-1	3,275	-0.03%
2019/09/18	3	38.60	0	0.00	38.25	3	3,253	0.09%
2019/09/17	2	40.40	16	39.63	38.90	-14	3,216	-0.44%
2019/09/16	0	0.00	10	38.00	38.10	-10	3,047	-0.33%
2019/09/12	0	0.00	2	37.80	37.70	-2	3,072	-0.07%
2019/09/11	2	37.50	0	0.00	37.50	2	3,055	0.07%
2019/09/10	0	0.00	4	37.05	37.35	-4	3,051	-0.13%
2019/09/09	0	0.00	6	38.00	37.75	-6	3,030	-0.20%
2019/09/06	0	0.00	2	38.35	37.45	-2	2,982	-0.07%
2019/09/05	32	38.76	12	39.03	38.15	20	2,919	0.68%
2019/09/04	9	37.13	12	37.73	37.85	-3	2,752	-0.11%
2019/09/03	20	37.54	20	37.09	37.45	0	2,680	0.00%
2019/09/02	54	37.13	2	38.25	38.55	52	2,557	2.03%
2019/08/30	2	35.98	5	35.65	36.15	-3	2,079	-0.14%
2019/08/28	1	33.20	1	33.10	33.10	0	1,739	0.00%
2019/08/27	1	32.80	0	0.00	32.60	1	1,718	0.06%
2019/08/26	1	32.60	10	33.06	32.60	-9	1,718	-0.52%
2019/08/23	16	34.02	1	34.00	33.95	15	1,694	0.89%
2019/08/14	1	33.00	0	0.00	32.70	1	1,595	0.06%
2019/08/06	1	33.10	0	0.00	33.40	1	1,501	0.07%
2019/08/01	10	39.50	0	0.00	39.50	10	1,373	0.73%
2019/07/31	14	40.08	1	39.60	40.20	13	1,367	0.95%
2019/07/30	3	41.38	0	0.00	40.85	3	1,333	0.22%
2019/07/29	8	40.80	0	0.00	40.50	8	1,249	0.64%
2019/07/26	2	40.30	0	0.00	40.40	2	1,245	0.16%
2019/07/25	6	40.50	0	0.00	40.50	6	1,240	0.48%
2019/07/24	12	41.00	0	0.00	40.95	12	1,230	0.98%
2019/07/23	1	40.50	0	0.00	40.50	1	1,240	0.08%
2019/07/16	1	43.70	4	44.40	43.70	-3	1,239	-0.24%
2019/07/04	0	0.00	1	46.75	47.25	-1	1,570	-0.06%
2019/07/03	1	46.75	0	0.00	46.00	1	1,650	0.06%
2019/07/02	0	0.00	5	46.80	46.80	-5	1,667	-0.30%
2019/07/01	0	0.00	25	46.50	46.20	-25	1,683	-1.49%
2019/06/26	6	47.08	1	47.30	47.00	5	1,886	0.27%
2019/06/21	25	47.95	0	0.00	48.50	25	1,964	1.27%
2019/06/20	0	0.00	1	48.60	48.20	-1	2,020	-0.05%
2019/06/19	1	45.90	0	0.00	46.50	1	2,221	0.05%
2019/06/05	1	44.30	0	0.00	44.05	1	2,420	0.04%
2019/05/28	0	0.00	1	43.65	43.60	-1	2,631	-0.04%
2019/05/27	1	43.30	0	0.00	43.30	1	2,669	0.04%
2019/05/21	1	45.70	1	46.15	46.30	0	2,848	0.00%
2019/05/13	1	45.05	0	0.00	44.75	1	3,457	0.03%
2019/05/08	1	49.30	0	0.00	49.45	1	3,424	0.03%
2019/05/07	1	50.80	1	51.00	50.50	0	3,447	0.00%
2019/05/03	1	51.90	0	0.00	51.90	1	3,479	0.03%
2019/05/02	8	51.90	0	0.00	51.90	8	3,486	0.23%
2019/04/30	1	51.90	1	52.50	51.80	0	3,502	0.00%
2019/04/29	1	53.80	3	52.40	51.10	-2	3,520	-0.06%
2019/04/25	1	54.60	2	54.50	54.30	-1	3,529	-0.03%
2019/04/24	3	56.83	1	57.20	55.70	2	3,526	0.06%
2019/04/23	1	56.90	1	57.90	56.90	0	3,542	0.00%
2019/04/19	0	0.00	1	57.50	57.50	-1	3,557	-0.03%
2019/04/18	1	56.80	0	0.00	56.80	1	3,591	0.03%
2019/04/17	1	58.20	4	58.58	58.40	-3	3,683	-0.08%
2019/04/16	2	57.40	0	0.00	57.60	2	3,608	0.06%
2019/04/15	0	0.00	1	57.70	57.20	-1	3,613	-0.03%
2019/04/12	1	56.90	0	0.00	56.90	1	3,662	0.03%
2019/04/11	3	58.83	1	57.90	57.70	2	3,678	0.05%
2019/04/10	1	58.20	0	0.00	58.50	1	3,618	0.03%
2019/04/09	2	57.95	4	58.60	58.10	-2	3,600	-0.06%
2019/04/08	1	56.50	1	56.50	56.50	0	3,523	0.00%
2019/04/03	0	0.00	1	56.60	57.00	-1	3,540	-0.03%
2019/04/02	1	56.20	0	0.00	56.20	1	3,538	0.03%
2019/04/01	0	0.00	1	58.00	56.60	-1	3,536	-0.03%
2019/03/29	11	59.24	5	59.78	57.70	6	3,503	0.17%
2019/03/27	0	0.00	1	56.80	57.00	-1	3,443	-0.03%
2019/03/26	2	56.45	2	56.85	56.40	0	3,465	0.00%
2019/03/25	1	55.80	6	56.35	55.80	-5	3,464	-0.14%
2019/03/22	9	57.52	12	57.63	58.10	-3	3,431	-0.09%
2019/03/21	2	55.00	0	0.00	55.00	2	3,247	0.06%
2019/03/20	1	54.80	0	0.00	54.80	1	3,327	0.03%
2019/03/18	0	0.00	4	53.50	53.30	-4	3,393	-0.12%
2019/03/14	1	52.50	1	51.80	51.90	0	3,497	0.00%
2019/03/13	0	0.00	1	52.30	52.30	-1	3,681	-0.03%
2019/03/11	2	52.20	5	51.90	52.50	-3	4,041	-0.07%
2019/03/07	1	51.00	0	0.00	51.40	1	4,166	0.02%
2019/03/06	5	53.20	1	53.00	52.40	4	4,376	0.09%
2019/03/05	0	0.00	1	52.10	52.10	-1	4,541	-0.02%
2019/02/27	4	52.10	0	0.00	52.60	4	4,591	0.09%
2019/02/26	3	55.93	1	55.70	55.30	2	4,562	0.04%
2019/02/25	0	0.00	1	55.70	55.50	-1	4,655	-0.02%
2019/02/22	1	57.00	0	0.00	55.60	1	4,717	0.02%
2019/02/21	3	55.80	0	0.00	56.40	3	4,747	0.06%
2019/02/20	4	57.43	0	0.00	56.50	4	4,785	0.08%
2019/02/19	0	0.00	2	56.20	56.80	-2	4,923	-0.04%
2019/02/18	2	57.30	3	57.27	57.20	-1	4,912	-0.02%
2019/02/15	0	0.00	1	57.20	55.80	-1	4,835	-0.02%
2019/02/14	8	59.20	6	58.30	58.10	2	4,841	0.04%
2019/02/13	3	56.53	3	59.53	59.80	0	4,812	0.00%
2019/02/12	7	53.70	13	54.16	54.40	-6	4,667	-0.13%
2019/01/28	0	0.00	1	53.10	52.50	-1	5,122	-0.02%
2019/01/25	1	51.90	4	51.90	52.00	-3	5,402	-0.06%
2019/01/23	0	0.00	2	51.10	51.60	-2	5,643	-0.04%
2019/01/22	0	0.00	4	51.35	51.00	-4	5,724	-0.07%
2019/01/21	3	52.73	1	52.20	51.60	2	5,781	0.03%
2019/01/18	0	0.00	9	51.44	51.60	-9	5,860	-0.15%
2019/01/17	7	52.50	0	0.00	50.90	7	5,940	0.12%
2019/01/16	0	0.00	1	51.20	51.50	-1	5,994	-0.02%
2019/01/14	0	0.00	1	49.80	49.80	-1	6,085	-0.02%
2019/01/11	5	51.38	0	0.00	50.70	5	6,151	0.08%
2019/01/09	1	51.70	4	52.83	51.80	-3	6,290	-0.05%
2019/01/08	0	0.00	2	49.10	49.55	-2	6,309	-0.03%
2019/01/07	7	49.65	7	49.20	49.20	0	6,421	0.00%
2019/01/03	1	49.60	8	48.39	47.70	-7	6,578	-0.11%
2019/01/02	10	50.64	0	0.00	49.75	10	6,689	0.15%
2018/12/28	1	51.20	1	51.70	50.90	0	6,866	0.00%
2018/12/24	0	0.00	2	52.60	52.80	-2	7,257	-0.03%
2018/12/22	2	52.30	1	52.40	52.30	1	7,298	0.01%
2018/12/21	8	51.15	7	52.87	53.30	1	7,426	0.01%
2018/12/20	7	52.96	6	51.30	51.30	1	7,469	0.01%
2018/12/19	1	53.60	11	53.34	53.60	-10	7,560	-0.13%
2018/12/18	8	52.50	2	53.40	52.60	6	7,636	0.08%
2018/12/17	2	54.55	2	54.55	54.30	0	7,786	0.00%
2018/12/14	2	54.95	0	0.00	54.80	2	7,959	0.03%
2018/12/13	6	56.40	2	56.05	55.80	4	8,155	0.05%
2018/12/12	10	58.30	0	0.00	57.90	10	8,185	0.12%
2018/12/10	0	0.00	2	53.20	53.60	-2	8,326	-0.02%
2018/12/06	1	56.80	0	0.00	56.70	1	8,542	0.01%
2018/12/05	2	60.80	0	0.00	62.80	2	8,456	0.02%
2018/12/04	8	63.43	8	62.69	62.90	0	8,489	0.00%
2018/12/03	0	0.00	1	60.80	61.40	-1	8,389	-0.01%
2018/11/30	2	55.75	4	55.98	55.90	-2	8,382	-0.02%
2018/11/29	33	57.35	11	55.15	55.20	22	8,375	0.26%
2018/11/28	1	55.30	1	54.70	57.00	0	8,290	0.00%
2018/11/26	1	52.30	2	52.00	51.80	-1	8,322	-0.01%
2018/11/23	5	51.10	4	51.55	50.80	1	8,561	0.01%
2018/11/22	2	53.55	25	51.04	51.00	-23	8,652	-0.27%
2018/11/21	4	52.70	2	52.50	53.20	2	8,697	0.02%
2018/11/20	2	52.20	1	51.80	51.80	1	8,820	0.01%
2018/11/19	2	52.70	4	52.33	52.50	-2	8,847	-0.02%
2018/11/16	3	51.63	4	52.00	50.80	-1	8,893	-0.01%
2018/11/15	1	49.60	4	49.70	49.85	-3	8,787	-0.03%
2018/11/14	2	50.08	3	49.47	49.00	-1	8,836	-0.01%
2018/11/13	4	48.04	2	48.00	49.30	2	8,920	0.02%
2018/11/12	0	0.00	2	49.40	48.20	-2	9,125	-0.02%
2018/11/09	1	50.40	9	49.68	50.90	-8	9,314	-0.09%
2018/11/08	4	50.95	1	51.60	49.50	3	9,545	0.03%
2018/11/07	24	49.26	9	49.07	50.60	15	9,471	0.16%
2018/11/06	5	49.34	3	49.93	47.10	2	9,415	0.02%
2018/11/05	8	51.10	0	0.00	51.00	8	9,376	0.09%
2018/11/02	0	0.00	5	54.40	52.80	-5	9,289	-0.05%
2018/11/01	3	47.18	1	48.15	49.50	2	9,016	0.02%
2018/10/31	5	45.20	5	44.00	45.00	0	8,874	0.00%
2018/10/29	5	43.70	2	43.70	44.10	3	8,758	0.03%
2018/10/26	2	43.40	0	0.00	43.20	2	8,751	0.02%
2018/10/25	0	0.00	2	42.80	42.60	-2	8,670	-0.02%
2018/10/18	1	53.40	2	53.60	53.40	-1	9,326	-0.01%
2018/10/17	2	55.00	1	56.40	52.90	1	9,392	0.01%
2018/10/16	0	0.00	3	54.20	54.80	-3	9,491	-0.03%
2018/10/15	0	0.00	1	52.00	52.70	-1	9,571	-0.01%
2018/10/12	1	51.00	1	51.50	50.60	0	9,774	0.00%
2018/10/11	1	48.90	0	0.00	48.90	1	9,842	0.01%
2018/10/09	14	55.26	4	54.80	54.30	10	9,977	0.10%
2018/10/08	1	54.60	2	56.20	54.60	-1	9,968	-0.01%
2018/10/05	5	55.96	2	57.30	55.80	3	10,048	0.03%
2018/10/04	2	62.20	9	61.06	60.70	-7	10,168	-0.07%
2018/10/02	1	66.70	0	0.00	66.30	1	10,520	0.01%
2018/10/01	1	66.80	0	0.00	66.90	1	10,774	0.01%
2018/09/28	29	67.94	8	66.04	66.80	21	11,083	0.19%
2018/09/27	2	68.55	0	0.00	67.20	2	11,480	0.02%
2018/09/26	1	73.00	4	70.33	69.90	-3	11,749	-0.03%
2018/09/25	13	71.76	6	71.04	71.80	7	11,966	0.06%
2018/09/21	7	70.73	9	70.31	71.10	-2	12,254	-0.02%
2018/09/20	7	69.14	2	69.90	68.80	5	12,359	0.04%
2018/09/19	3	70.17	4	71.63	67.70	-1	12,339	-0.01%
2018/09/18	3	68.93	10	68.63	67.70	-7	12,441	-0.06%
2018/09/17	3	72.30	2	72.20	72.10	1	12,566	0.01%
2018/09/14	0	0.00	2	69.10	71.40	-2	12,681	-0.02%
2018/09/13	17	70.10	10	67.74	66.80	7	12,811	0.05%
2018/09/12	1	70.60	8	70.41	70.50	-7	12,921	-0.05%
2018/09/11	1	69.70	0	0.00	68.50	1	13,251	0.01%
2018/09/07	9	70.88	9	68.63	67.40	0	13,846	0.00%
2018/09/06	2	73.30	10	74.01	73.00	-8	14,026	-0.06%
2018/09/04	8	73.09	5	73.98	74.50	3	14,822	0.02%
2018/09/03	16	74.42	7	71.97	73.20	9	15,044	0.06%
2018/08/31	8	78.86	0	0.00	78.70	8	15,186	0.05%
2018/08/30	3	79.87	3	80.13	80.00	0	15,630	0.00%
2018/08/29	8	78.64	9	78.97	78.90	-1	15,641	-0.01%
2018/08/28	1	81.00	4	78.70	78.40	-3	15,690	-0.02%
2018/08/27	5	78.90	0	0.00	79.40	5	15,751	0.03%
2018/08/24	0	0.00	1	72.90	72.90	-1	15,788	-0.01%
2018/08/23	2	72.80	3	73.73	72.50	-1	16,046	-0.01%
2018/08/22	1	76.30	1	76.10	76.30	0	16,194	0.00%
2018/08/21	1	77.20	8	76.30	76.00	-7	16,247	-0.04%
2018/08/20	8	76.70	1	74.00	77.00	7	16,290	0.04%
2018/08/17	3	79.20	26	80.31	75.40	-23	16,316	-0.14%
2018/08/16	7	79.84	5	79.62	79.80	2	16,205	0.01%
2018/08/15	13	77.49	0	0.00	76.40	13	16,074	0.08%
2018/08/14	1	70.60	2	72.50	75.50	-1	15,987	-0.01%
2018/08/13	2	71.85	0	0.00	69.30	2	16,020	0.01%
2018/08/10	1	77.50	15	77.13	77.00	-14	16,050	-0.09%
2018/08/08	1	88.80	1	92.40	86.00	0	16,101	0.00%
2018/08/07	1	93.40	1	93.00	93.40	0	16,964	0.00%
2018/08/03	2	84.95	2	88.75	89.70	0	18,012	0.00%
2018/08/02	3	91.30	2	89.00	88.00	1	18,431	0.01%
2018/08/01	0	0.00	2	98.15	96.80	-2	18,863	-0.01%
2018/07/31	8	99.85	6	100.00	99.10	2	19,372	0.01%
2018/07/30	4	100.98	4	99.10	94.10	0	19,404	0.00%
2018/07/27	7	104.07	20	104.50	104.50	-13	19,475	-0.07%
2018/07/26	7	98.03	5	98.70	100.50	2	19,293	0.01%
2018/07/25	7	91.31	1	90.90	91.50	6	19,081	0.03%
2018/07/24	10	90.41	2	90.40	91.70	8	19,179	0.04%
2018/07/23	24	90.19	3	87.13	89.40	21	19,232	0.11%
2018/07/20	1	97.30	6	88.45	87.10	-5	19,168	-0.03%
2018/07/19	1	97.30	1	98.70	96.70	0	19,136	0.00%
2018/07/18	2	97.05	18	95.38	93.60	-16	19,145	-0.08%
2018/07/17	1	106.00	0	0.00	104.00	1	19,337	0.01%
2018/07/16	0	0.00	2	107.00	109.00	-2	19,683	-0.01%
2018/07/12	0	0.00	16	108.63	113.50	-16	19,862	-0.08%
2018/07/11	14	107.04	0	0.00	107.00	14	19,795	0.07%
2018/07/10	1	106.50	3	108.00	111.50	-2	19,978	-0.01%
2018/07/09	23	111.72	26	103.19	105.00	-3	19,874	-0.02%
2018/07/06	2	115.00	0	0.00	109.50	2	19,736	0.01%
2018/07/05	22	107.30	15	111.93	114.00	7	19,530	0.04%
2018/07/04	7	108.14	8	108.44	104.50	-1	19,238	-0.01%
2018/07/03	1	122.00	2	124.00	113.50	-1	19,048	-0.01%
2018/07/02	15	120.53	2	121.00	124.00	13	18,863	0.07%
2018/06/29	15	125.80	2	122.00	119.50	13	18,504	0.07%
2018/06/27	12	131.08	16	132.41	127.00	-4	18,059	-0.02%
2018/06/26	4	126.00	3	128.00	131.50	1	17,690	0.01%
2018/06/25	3	130.00	5	132.00	127.00	-2	17,433	-0.01%
2018/06/22	3	128.50	3	125.00	127.00	0	17,195	0.00%
2018/06/21	4	137.25	7	130.86	128.50	-3	16,917	-0.02%
2018/06/20	17	136.71	5	134.50	133.00	12	16,606	0.07%
2018/06/19	16	147.31	10	148.95	141.00	6	16,151	0.04%
2018/06/15	12	144.88	13	145.04	145.00	-1	15,795	-0.01%
2018/06/14	5	139.80	12	136.67	138.50	-7	15,353	-0.05%
2018/06/13	7	130.64	1	135.00	135.00	6	14,976	0.04%
2018/06/12	22	146.30	23	143.70	140.50	-1	14,599	-0.01%
2018/06/11	2	134.50	1	142.00	142.00	1	14,019	0.01%
2018/06/08	9	130.22	0	0.00	129.50	9	13,662	0.07%
2018/06/07	19	128.55	45	127.87	130.50	-26	13,354	-0.19%
2018/06/06	32	114.92	16	116.59	119.00	16	12,785	0.13%
2018/06/05	5	110.00	1	110.50	108.50	4	12,509	0.03%
2018/06/04	6	114.75	3	114.50	114.00	3	12,332	0.02%
2018/06/01	7	106.50	8	107.44	108.00	-1	12,138	-0.01%
2018/05/31	8	116.63	14	112.25	106.00	-6	11,972	-0.05%
2018/05/30	8	115.25	7	114.00	115.50	1	11,704	0.01%
2018/05/29	11	109.73	8	113.69	117.00	3	11,578	0.03%
2018/05/28	6	103.00	13	105.47	106.50	-7	11,519	-0.06%
2018/05/25	0	0.00	2	98.50	97.00	-2	11,383	-0.02%
2018/05/24	1	91.40	0	0.00	90.00	1	11,220	0.01%
2018/05/23	7	84.93	12	82.57	85.70	-5	11,094	-0.05%
2018/05/22	5	83.00	6	86.67	86.10	-1	10,936	-0.01%
2018/05/21	8	81.79	5	82.00	82.50	3	10,719	0.03%
2018/05/18	1	72.30	1	75.20	75.00	0	10,616	0.00%
2018/05/16	15	80.73	2	79.50	79.50	13	10,438	0.12%
2018/05/15	11	83.74	9	84.51	83.90	2	10,353	0.02%
2018/05/14	3	77.77	9.7	78.81	80.90	-6.7	9,472	-0.07%
2018/05/11	25	78.85	7.1	80.17	73.60	17.9	9,173	0.20%
2018/05/10	0	0.00	15.9	75.37	76.60	-15.9	8,387	-0.19%
2018/05/09	4	68.50	5	68.42	69.70	-1	7,919	-0.01%
2018/05/08	3	63.17	3	60.90	63.40	0	7,421	0.00%
2018/05/07	3	60.70	3	60.33	61.70	0	6,876	0.00%
2018/05/04	2	56.40	5	56.00	56.10	-3	6,616	-0.05%
2018/05/03	16	53.65	1	54.70	54.70	15	6,488	0.23%
2018/05/02	2	55.40	1	54.90	54.90	1	6,406	0.02%
2018/04/30	3	53.27	1	53.70	53.70	2	6,258	0.03%
2018/04/27	2	54.30	1	56.20	56.20	1	6,100	0.02%
2018/04/26	1	52.40	0	0.00	51.10	1	5,970	0.02%
2018/04/24	1	56.40	3	55.20	55.10	-2	5,577	-0.04%
2018/04/23	1	60.10	1	60.70	61.20	0	5,251	0.00%
2018/04/20	4	56.05	50	56.00	57.40	-46	4,819	-0.95%
2018/04/19	0	0.00	2	53.00	53.70	-2	4,289	-0.05%
2018/04/18	0	0.00	15	45.50	48.85	-15	3,961	-0.38%
2018/04/17	15	50.47	9	50.06	49.25	6	3,771	0.16%
2018/04/16	51	54.50	5	54.70	54.70	46	3,553	1.29%
2018/04/13	0	0.00	2	50.20	50.00	-2	3,176	-0.06%
2018/04/12	5	47.00	1	46.40	46.60	4	2,981	0.13%
2018/04/11	4	43.00	5	44.00	45.40	-1	2,832	-0.04%
2018/04/09	1	41.65	0	42.70	42.70	1	2,717	0.04%
2018/03/31	8	35.80	8	35.25	35.25	0	2,812	0.00%
2018/03/30	5	34.50	0	0.00	34.50	5	2,816	0.18%
2018/03/16	2	33.80	0	0.00	33.65	2	3,059	0.07%
2018/03/06	10	35.60	0	0.00	35.15	10	2,939	0.34%
2018/03/02	60	34.60	61	35.05	35.30	-1	2,780	-0.04%
2018/03/01	50	33.29	50	34.40	34.40	0	2,630	0.00%
2018/01/24	1	35.60	0	0.00	35.40	1	2,357	0.04%
2018/01/23	1	36.85	1	37.05	36.00	0	2,335	0.00%
2018/01/22	0	0.00	10	36.97	38.20	-10	2,289	-0.44%
2018/01/18	0	0.00	1	36.50	35.70	-1	2,197	-0.05%
2018/01/17	0	0.00	2	35.60	35.70	-2	2,176	-0.09%
2018/01/15	1	36.30	0	0.00	36.05	1	2,139	0.05%
2018/01/10	0	0.00	1	37.50	35.65	-1	2,016	-0.05%
2018/01/08	1	36.35	0	0.00	35.30	1	1,944	0.05%
2018/01/04	0	0.00	1	38.90	39.05	-1	1,799	-0.06%
2018/01/03	2	40.20	3	38.65	39.00	-1	1,686	-0.06%
2018/01/02	1	37.70	0	0.00	37.05	1	1,492	0.07%