大毅 (2478)-日進券商分點個股進出

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
50.10
漲跌
▲0.20
漲幅
+0.40%
成交量
567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－日進券商分點個股進出

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

日進券商分點個股進出
日進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
2024/05/14	0	0.00	1	49.90	49.90	-1	196	-0.51%
2024/04/25	0	0.00	4	45.75	45.70	-4	140	-2.85%
2024/03/08	0	0.00	2	46.60	46.40	-2	143	-1.39%
2024/02/15	0	0.00	1	46.50	46.15	-1	202	-0.49%
2024/01/05	1	46.90	0	0.00	47.10	1	192	0.52%
2023/10/06	5	46.45	0	0.00	46.55	5	135	3.68%
2023/09/12	0	0.00	1	47.00	47.20	-1	186	-0.54%
2023/07/10	0	0.00	1	47.65	47.65	-1	259	-0.38%
2023/06/15	0	0.00	10.8	47.67	48.30	-10.8	264	-4.07%
2023/06/09	0	0.00	2	48.80	48.35	-2	258	-0.77%
2023/05/12	0	0.00	20	46.27	46.40	-20	302	-6.61%
2023/05/11	2	46.50	1	46.40	46.35	1	302	0.33%
2023/05/05	19	50.37	0	0.00	48.55	19	296	6.41%
2023/04/13	8	51.85	8	51.00	51.00	0	256	0.00%
2023/03/10	0.2	48.15	0	0.00	48.15	0.2	176	0.10%
2023/02/20	0	0.00	1	50.00	49.95	-1	149	-0.67%
2023/02/16	1	48.60	0	0.00	49.10	1	128	0.78%
2023/01/10	0	0.00	1	43.95	44.15	-1	131	-0.76%
2022/10/14	0.1	39.50	0	0.00	40.00	0.1	153	0.05%
2022/10/13	0	0.00	6	39.06	38.60	-6	154	-3.87%
2022/09/16	1	43.60	0	0.00	43.05	1	204	0.49%
2022/04/25	0	0.00	0.5	54.40	54.40	-0.5	199	-0.25%
2022/04/21	1	56.60	0	0.00	57.00	1	200	0.50%
2022/02/21	6	61.70	0	0.00	61.80	6	385	1.56%
2022/02/18	3	61.30	0	0.00	61.30	3	397	0.75%
2022/02/11	2	62.20	0	0.00	62.10	2	422	0.47%
2022/02/09	4	62.40	0	0.00	62.40	4	425	0.94%
2022/01/07	20	63.95	0	0.00	63.80	20	478	4.18%
2021/12/10	1	64.60	0	0.00	64.70	1	492	0.20%
2021/12/03	2	66.80	0	0.00	66.80	2	494	0.40%
2021/11/25	4	68.30	2	69.40	67.80	2	479	0.42%
2021/11/24	3	68.60	3	69.30	68.60	0	467	0.00%
2021/10/19	0	0.00	3	60.23	60.80	-3	570	-0.53%
2021/10/18	1	60.20	0	0.00	60.10	1	618	0.16%
2021/10/15	0	0.00	1	59.70	61.00	-1	628	-0.16%
2021/10/13	1	59.00	1	59.90	58.30	0	660	0.00%
2021/10/12	1	59.20	0	0.00	59.90	1	681	0.15%
2021/10/01	0	0.00	1	61.40	60.90	-1	988	-0.10%
2021/09/14	1	64.00	1	63.30	64.00	0	1,390	0.00%
2021/09/06	0	0.00	5	63.60	63.60	-5	1,566	-0.32%
2021/09/01	0.1	65.50	0	0.00	65.60	0.1	1,573	0.01%
2021/08/20	1	61.50	0	0.00	60.80	1	1,670	0.06%
2021/08/16	0	0.00	0.1	68.00	63.30	-0.1	1,706	-0.01%
2021/08/09	1	69.10	0	0.00	68.00	1	1,774	0.06%
2021/08/03	0	0.00	4	69.60	69.00	-4	1,876	-0.21%
2021/08/02	1	68.80	0	0.00	69.00	1	1,892	0.05%
2021/07/29	3	68.80	0	0.00	69.60	3	1,929	0.16%
2021/07/28	0	0.00	13	72.31	71.20	-13	1,935	-0.67%
2021/07/27	6	74.70	7	76.07	73.60	-1	1,927	-0.05%
2021/07/26	3	74.23	5	74.86	74.90	-2	1,909	-0.10%
2021/07/23	9	73.93	6	74.50	73.50	3	1,896	0.16%
2021/07/22	6	74.30	0	0.00	73.70	6	1,903	0.32%
2021/07/15	7	77.99	8	76.23	75.40	-1	1,857	-0.05%
2021/07/07	3	72.43	1	73.20	71.90	2	1,627	0.12%
2021/07/06	0	0.00	7	72.27	72.10	-7	1,603	-0.44%
2021/07/05	1	70.90	1	71.50	71.00	0	1,586	0.00%
2021/07/02	6	70.50	2	70.10	70.40	4	1,610	0.25%
2021/07/01	10	71.40	12	71.22	70.80	-2	1,604	-0.12%
2021/06/30	9	73.26	4.5	73.19	74.90	4.5	1,543	0.29%
2021/06/29	10	72.18	4	70.60	70.50	6	1,454	0.41%
2021/06/28	1	69.10	2	69.40	69.10	-1	1,357	-0.07%
2021/06/25	1	68.80	0	0.00	68.20	1	1,358	0.07%
2021/06/24	1	68.50	0	0.00	68.50	1	1,354	0.07%
2021/06/23	1	68.00	1	68.20	68.40	0	1,362	0.00%
2021/05/31	1	73.40	1	70.30	70.40	0	1,409	0.00%
2021/05/24	0	0.00	4	65.00	65.00	-4	1,427	-0.28%
2021/05/18	2	64.10	2	61.50	64.90	0	1,660	0.00%
2021/05/13	1	62.30	1	65.00	64.70	0	1,670	0.00%
2021/05/12	0	0.00	1	63.80	63.80	-1	1,655	-0.06%
2021/05/10	0	0.00	1	72.70	72.60	-1	1,621	-0.06%
2021/05/04	1	69.90	0	0.00	70.60	1	1,644	0.06%
2021/04/28	0	0.00	0.8	77.80	78.30	-0.8	1,766	-0.04%
2021/04/27	0	0.00	1	77.20	77.00	-1	1,831	-0.05%
2021/04/23	3	76.37	2	76.15	75.90	1	1,905	0.05%
2021/04/22	1	78.20	1	75.90	75.90	0	2,059	0.00%
2021/04/21	1	78.50	1	77.60	77.70	0	2,205	0.00%
2021/04/15	0	0.00	5	77.30	77.80	-5	2,620	-0.19%
2021/04/12	6	80.98	5	81.60	80.50	1	3,222	0.03%
2021/03/24	1	80.20	1	79.80	80.20	0	4,806	0.00%
2021/03/22	2	81.00	0	0.00	81.00	2	4,879	0.04%
2021/03/11	10	82.70	0	0.00	82.50	10	5,391	0.19%
2021/03/09	1	80.30	0	0.00	80.40	1	5,410	0.02%
2021/03/05	1	82.60	0	0.00	82.60	1	5,509	0.02%
2021/02/19	0	0.00	2	84.00	85.60	-2	6,114	-0.03%
2021/02/17	2	83.05	0	0.00	83.80	2	6,089	0.03%
2021/02/01	0	0.00	5	77.00	77.50	-5	6,280	-0.08%
2021/01/21	0	0.00	1	82.20	81.50	-1	6,478	-0.02%
2021/01/20	6	82.67	1	85.70	81.70	5	6,446	0.08%
2021/01/19	2	87.25	1	86.10	86.10	1	6,371	0.02%
2021/01/18	7	85.40	2	86.20	86.20	5	6,341	0.08%
2021/01/15	6	89.38	5	87.36	87.10	1	6,311	0.02%
2021/01/14	10	88.90	13	89.52	90.00	-3	6,167	-0.05%
2021/01/13	1	86.70	2	87.00	87.00	-1	6,012	-0.02%
2021/01/12	11	84.29	1	85.30	85.00	10	5,923	0.17%
2021/01/11	4	88.23	4	87.68	87.00	0	5,910	0.00%
2021/01/08	2	87.70	3	88.37	88.20	-1	5,906	-0.02%
2021/01/07	1	86.20	3	86.67	86.20	-2	5,750	-0.03%
2021/01/06	6	86.80	2	88.80	85.20	4	5,673	0.07%
2021/01/05	3	85.47	5	89.26	89.40	-2	5,501	-0.04%
2021/01/04	5	85.52	5	84.34	84.00	0	5,132	0.00%
2020/12/31	1	86.00	0	0.00	86.00	1	5,046	0.02%
2020/12/30	0	0.00	1	88.30	88.10	-1	4,932	-0.02%
2020/12/29	0	0.00	18	87.84	90.20	-18	4,520	-0.40%
2020/12/28	0	0.00	5	80.80	82.00	-5	4,111	-0.12%
2020/12/25	0	0.00	1	81.00	81.00	-1	4,073	-0.02%
2020/12/24	3	80.67	13	80.70	80.90	-10	4,008	-0.25%
2020/12/22	4	75.00	0	0.00	75.00	4	3,685	0.11%
2020/12/18	5	76.12	0	0.00	76.20	5	3,650	0.14%
2020/12/15	1	76.20	1	76.40	76.00	0	3,575	0.00%
2020/12/10	3	79.20	0	0.00	77.70	3	3,431	0.09%
2020/12/09	2	79.45	8	78.89	79.30	-6	3,345	-0.18%
2020/12/08	1	76.70	0	0.00	76.20	1	3,147	0.03%
2020/12/07	5	75.30	0	0.00	75.50	5	3,138	0.16%
2020/12/03	1.3	77.72	2	77.40	76.30	-0.8	3,111	-0.02%
2020/11/25	0	0.00	1	79.50	77.50	-1	2,816	-0.04%
2020/11/24	2	74.95	4	75.45	76.50	-2	2,548	-0.08%
2020/11/23	1	73.60	0	0.00	73.50	1	2,380	0.04%
2020/11/20	1	74.20	2	73.15	72.80	-1	2,343	-0.04%
2020/11/17	1	69.20	0	0.00	69.30	1	2,200	0.05%
2020/11/16	0	0.00	1	70.50	69.90	-1	2,271	-0.04%
2020/11/11	0	0.00	2	72.65	72.50	-2	2,244	-0.09%
2020/11/10	1	72.90	0	0.00	71.00	1	2,192	0.05%
2020/11/09	0	0.00	1	70.80	70.60	-1	2,161	-0.05%
2020/11/05	1	70.60	0	0.00	71.00	1	2,161	0.05%
2020/11/04	0	0.00	1	72.50	71.00	-1	2,163	-0.05%
2020/11/03	7	72.26	8	71.69	71.60	-1	2,127	-0.05%
2020/10/20	0	0.00	1	71.00	70.40	-1	2,412	-0.04%
2020/10/16	0	0.00	10	70.50	68.50	-10	2,551	-0.39%
2020/10/15	0	0.00	4	68.60	68.40	-4	2,511	-0.16%
2020/10/08	0	0.00	5	68.46	68.60	-5	2,687	-0.19%
2020/10/07	1	68.50	0	0.00	68.20	1	2,751	0.04%
2020/09/29	0	0.00	1	68.00	66.30	-1	3,128	-0.03%
2020/09/28	0.2	64.30	0	0.00	64.50	0.2	3,175	0.00%
2020/09/25	8	65.94	0	0.00	63.20	8	3,296	0.24%
2020/09/24	9	65.79	0	0.00	65.30	9	3,328	0.27%
2020/09/23	3	68.20	0	0.00	67.40	3	3,346	0.09%
2020/09/18	1	70.70	0	0.00	70.50	1	3,540	0.03%
2020/09/15	0	0.00	1	71.00	70.50	-1	3,696	-0.03%
2020/09/14	1	71.50	0	0.00	72.00	1	3,782	0.03%
2020/09/07	0	0.00	2	67.90	67.90	-2	4,009	-0.05%
2020/09/01	0	0.00	5	70.18	70.00	-5	4,426	-0.11%
2020/08/31	0	0.00	1	70.50	69.40	-1	4,585	-0.02%
2020/08/27	1	70.50	1	69.90	70.20	0	5,114	0.00%
2020/08/26	1	67.80	0	0.00	68.50	1	5,451	0.02%
2020/08/25	1	67.30	1	67.00	67.80	0	6,046	0.00%
2020/08/21	5	67.50	0	0.00	67.30	5	6,135	0.08%
2020/08/20	2.1	68.05	2	72.00	66.00	0.1	6,227	0.00%
2020/08/19	2	72.15	0	0.00	72.00	2	6,223	0.03%
2020/08/18	0	0.00	1	75.80	75.20	-1	6,286	-0.02%
2020/08/13	0	0.00	3	75.77	74.40	-3	6,579	-0.05%
2020/08/11	3	74.23	2	75.40	73.30	1	6,804	0.01%
2020/08/10	2	74.20	0	0.00	74.00	2	7,125	0.03%
2020/08/05	1	76.70	3	75.90	76.70	-2	7,871	-0.03%
2020/08/03	0	0.00	3	74.10	73.90	-3	7,996	-0.04%
2020/07/31	3	72.70	1	73.30	73.00	2	8,047	0.02%
2020/07/29	5	71.72	1	71.20	71.20	4	8,500	0.05%
2020/07/28	1	76.80	3	75.77	72.60	-2	8,570	-0.02%
2020/07/27	3	78.33	3	78.87	78.00	0	9,219	0.00%
2020/07/24	5	77.90	2	79.50	77.50	3	9,298	0.03%
2020/07/23	2	79.75	2	80.50	79.10	0	9,437	0.00%
2020/07/22	11	80.65	5	79.92	81.00	6	9,601	0.06%
2020/07/17	1	75.60	5	75.20	74.50	-4	9,995	-0.04%
2020/07/16	4	76.65	0	0.00	76.40	4	10,123	0.04%
2020/07/15	1	76.60	0	0.00	76.30	1	10,365	0.01%
2020/07/14	2	79.20	4	79.78	77.90	-2	10,695	-0.02%
2020/07/13	2	78.05	3	77.87	78.30	-1	10,999	-0.01%
2020/07/10	7	80.54	5	81.30	78.90	2	11,486	0.02%
2020/07/09	4	79.45	4	80.20	79.50	0	11,559	0.00%
2020/07/08	8	79.71	8	80.18	79.30	0	11,739	0.00%
2020/07/07	8	79.63	8	79.61	79.10	0	12,027	0.00%
2020/07/06	10	78.39	15	78.45	79.70	-5	12,168	-0.04%
2020/07/03	5	76.54	9	76.87	76.50	-4	12,268	-0.03%
2020/07/02	6	76.13	3	76.47	76.30	3	12,340	0.02%
2020/07/01	6	76.37	0	0.00	76.30	6	12,348	0.05%
2020/06/30	3	76.03	1	75.80	76.20	2	12,353	0.02%
2020/06/29	1	78.20	5	77.50	77.90	-4	12,294	-0.03%
2020/06/23	1	79.90	0	0.00	79.90	1	12,360	0.01%
2020/06/22	0	0.00	2	78.90	78.60	-2	12,349	-0.02%
2020/06/19	2	80.90	0	0.00	79.00	2	12,419	0.02%
2020/06/18	2	79.00	2	79.20	79.50	0	12,402	0.00%
2020/06/17	2	79.70	1	79.50	79.00	1	12,432	0.01%
2020/06/16	3	80.10	1	80.20	79.50	2	12,560	0.02%
2020/06/15	3	77.90	3	78.77	77.80	0	12,619	0.00%
2020/06/12	2	76.65	6	76.60	79.30	-4	12,718	-0.03%
2020/06/11	9	79.50	7	79.43	78.20	2	12,825	0.02%
2020/06/10	2	81.45	0	0.00	81.40	2	12,933	0.02%
2020/06/09	7	82.26	3	81.33	81.30	4	13,022	0.03%
2020/06/08	3	82.37	0	0.00	81.10	3	13,070	0.02%
2020/06/05	1	83.20	1	82.80	83.20	0	13,096	0.00%
2020/06/04	4	85.05	16	84.69	84.30	-12	13,147	-0.09%
2020/06/03	4	82.60	13	83.12	82.20	-9	12,919	-0.07%
2020/06/02	9	83.69	2	85.70	81.00	7	12,796	0.05%
2020/06/01	7	82.20	14	84.52	85.80	-7	12,510	-0.06%
2020/05/29	1	78.10	2	78.05	78.10	-1	12,048	-0.01%
2020/05/28	5	77.40	2	77.20	77.40	3	12,165	0.02%
2020/05/27	2	77.45	5	77.76	77.40	-3	12,369	-0.02%
2020/05/26	4.3	77.48	5	77.68	76.00	-0.8	12,467	-0.01%
2020/05/25	2	76.30	10	74.70	77.20	-8	12,610	-0.06%
2020/05/22	7	76.37	2	75.85	75.90	5	12,895	0.04%
2020/05/21	12	78.70	1	78.10	78.30	11	12,940	0.09%
2020/05/20	14	79.84	8	78.94	78.10	6	13,072	0.05%
2020/05/19	7	78.47	8	78.63	77.90	-1	13,057	-0.01%
2020/05/18	17	80.37	10	79.03	77.60	7	13,131	0.05%
2020/05/15	15	81.15	9	80.81	81.40	6	13,298	0.05%
2020/05/14	23	80.60	21	80.51	79.30	2	13,215	0.02%
2020/05/13	3	76.93	8	75.50	76.70	-5	13,008	-0.04%
2020/05/12	25	77.97	21	77.50	77.30	4	13,038	0.03%
2020/05/11	1	78.90	0	0.00	76.50	1	13,107	0.01%
2020/05/08	2	78.20	11	78.64	78.90	-9	13,401	-0.07%
2020/05/07	5	79.48	6.8	79.96	80.00	-1.8	13,601	-0.01%
2020/05/06	5	79.34	4	80.05	79.50	1	13,764	0.01%
2020/05/05	26	82.42	13	83.55	80.10	13	14,011	0.09%
2020/05/04	12	78.75	9	79.08	79.10	3	14,227	0.02%
2020/04/30	32	82.55	33	82.45	80.50	-1	14,456	-0.01%
2020/04/29	3	78.10	6	78.07	79.00	-3	13,885	-0.02%
2020/04/28	8	77.34	2	76.90	77.70	6	13,932	0.04%
2020/04/27	3	79.10	10	79.20	78.20	-7	13,895	-0.05%
2020/04/24	8	77.10	10	77.62	77.40	-2	13,810	-0.01%
2020/04/23	23	78.58	18	78.72	77.30	5	13,978	0.04%
2020/04/22	14	77.86	16	77.71	78.90	-2	14,162	-0.01%
2020/04/21	9	77.31	4	78.28	76.00	5	14,053	0.04%
2020/04/20	15	78.71	14	78.41	78.40	1	14,224	0.01%
2020/04/17	30	78.90	30	76.08	77.30	0	14,094	0.00%
2020/04/16	47	77.18	49	77.42	78.50	-2	13,972	-0.01%
2020/04/15	37	77.65	35	76.11	75.70	2	13,892	0.01%
2020/04/14	18	71.31	22	71.83	73.50	-4	13,670	-0.03%
2020/04/13	17	69.25	18	69.83	69.00	-1	13,684	-0.01%
2020/04/10	25	71.15	18	70.99	71.10	7	14,070	0.05%
2020/04/09	21	68.30	17	68.24	66.30	4	14,084	0.03%
2020/04/08	19	63.63	20	64.42	65.60	-1	13,887	-0.01%
2020/04/07	1	58.20	6	59.40	59.70	-5	13,792	-0.04%
2020/04/06	1	53.80	0	0.00	54.30	1	13,970	0.01%
2020/04/01	1	52.40	3	52.33	52.50	-2	13,987	-0.01%
2020/03/31	4	52.25	2	51.75	51.60	2	14,059	0.01%
2020/03/30	1	52.40	0	0.00	52.60	1	14,123	0.01%
2020/03/27	5	54.06	3	55.00	52.60	2	14,310	0.01%
2020/03/26	0	0.00	8	53.56	54.20	-8	14,259	-0.06%
2020/03/25	4	53.90	15	53.14	53.60	-11	14,437	-0.08%
2020/03/24	10	50.40	4	50.55	50.90	6	14,340	0.04%
2020/03/23	0	0.00	1	47.00	47.00	-1	14,269	-0.01%
2020/03/20	1	50.00	4	49.11	50.20	-3	14,213	-0.02%
2020/03/19	11	46.39	2	47.25	46.35	9	14,042	0.06%
2020/03/18	4	53.45	1	54.20	51.50	3	13,945	0.02%
2020/03/17	5	54.46	5	55.04	54.20	0	13,825	0.00%
2020/03/16	2	59.15	2	59.40	53.50	0	13,703	0.00%
2020/03/13	9	58.22	9	56.97	58.40	0	13,525	0.00%
2020/03/12	2	63.25	13	67.66	63.00	-11	13,417	-0.08%
2020/03/11	1	71.60	3	70.03	68.80	-2	13,442	-0.01%
2020/03/10	5	70.74	3	69.60	71.30	2	13,725	0.01%
2020/03/09	1	70.30	0	0.00	68.50	1	13,792	0.01%
2020/03/06	3	74.50	1	74.70	74.30	2	13,699	0.01%
2020/03/05	0	0.00	1	75.00	75.80	-1	13,640	-0.01%
2020/03/04	0	0.00	1	75.80	75.00	-1	13,544	-0.01%
2020/03/03	4	77.28	0	0.00	76.50	4	13,423	0.03%
2020/03/02	3	74.53	14	74.34	76.60	-11	13,252	-0.08%
2020/02/27	2	72.60	1	72.90	72.40	1	12,995	0.01%
2020/02/26	5	78.18	3	78.60	76.80	2	12,770	0.02%
2020/02/25	6	80.73	4	81.90	79.50	2	12,541	0.02%
2020/02/24	4	77.95	1	80.30	80.70	3	12,141	0.02%
2020/02/21	4	79.48	7	79.70	78.40	-3	11,982	-0.03%
2020/02/20	5	78.90	2	78.00	78.00	3	11,771	0.03%
2020/02/19	3	76.97	2	77.65	78.90	1	11,627	0.01%
2020/02/18	7	78.57	12	80.21	77.70	-5	11,434	-0.04%
2020/02/17	2	78.35	5	78.00	77.60	-3	11,102	-0.03%
2020/02/14	10	75.86	7	76.89	77.90	3	10,866	0.03%
2020/02/13	4	76.05	9	74.96	73.80	-5	10,476	-0.05%
2020/02/12	7	75.01	0	0.00	75.40	7	10,345	0.07%
2020/02/11	6.3	76.13	237	78.10	75.40	-230.7	10,135	-2.28%	大賣/鉅額交易
2020/02/10	1	74.90	187	74.80	75.50	-186	9,728	-1.91%	大賣/鉅額交易
2020/02/07	11	75.05	3	74.60	74.30	8	9,426	0.08%
2020/02/06	55	75.65	54	75.47	76.20	1	9,181	0.01%
2020/02/05	193	75.07	28.3	74.54	72.40	164.7	8,795	1.87%	大買/鉅額交易
2020/02/04	15	68.10	60	70.57	71.20	-45	8,214	-0.55%
2020/02/03	7	61.16	3	63.60	64.80	4	7,846	0.05%
2020/01/31	51	63.92	9	63.63	63.30	42	7,660	0.55%
2020/01/30	0	0.00	10	63.63	61.70	-10	7,472	-0.13%
2020/01/20	1	69.60	2	68.80	68.50	-1	7,303	-0.01%
2020/01/17	4.2	68.00	3.5	68.27	68.40	0.7	7,163	0.01%
2020/01/16	205	67.16	11	67.48	67.40	194	6,857	2.83%	大買/鉅額交易
2020/01/15	11	63.96	17	63.71	63.50	-6	6,441	-0.09%
2020/01/14	16	63.93	14	63.85	64.90	2	6,289	0.03%
2020/01/13	8	61.00	1	60.50	60.50	7	5,946	0.12%
2020/01/10	2	62.00	2	62.70	61.00	0	5,829	0.00%
2020/01/09	5	62.20	4.5	61.89	62.90	0.5	5,595	0.01%
2020/01/08	10	59.98	14	59.35	59.90	-4	5,344	-0.07%
2020/01/07	14.1	59.71	7	59.19	57.80	7.1	5,034	0.14%
2020/01/06	72.5	62.86	16	62.70	64.00	56.5	4,747	1.19%
2020/01/03	19	57.47	32	58.44	58.80	-13	4,167	-0.31%
2020/01/02	3	53.03	2	53.35	53.50	1	3,924	0.03%
2019/12/31	0	0.00	6	53.93	53.00	-6	3,923	-0.15%
2019/12/30	10	53.00	4	53.45	54.00	6	3,815	0.16%
2019/12/27	1	49.95	9	50.13	50.30	-8	3,539	-0.23%
2019/12/26	2	49.55	1	51.30	49.35	1	3,494	0.03%
2019/12/25	17	50.57	1	50.50	50.40	16	3,392	0.47%
2019/12/24	5	50.22	9	49.83	49.70	-4	3,290	-0.12%
2019/12/23	0	0.00	4.8	47.82	48.10	-4.8	3,090	-0.15%
2019/12/20	6	49.10	27.5	48.28	48.55	-21.5	3,215	-0.67%
2019/12/18	1	46.80	1	46.50	45.85	0	3,002	0.00%
2019/12/17	0	0.00	0.5	46.15	46.15	-0.5	2,999	-0.02%
2019/12/16	5	46.00	5	46.70	46.75	0	3,010	0.00%
2019/12/13	0	0.00	3	46.08	45.80	-3	3,048	-0.10%
2019/12/12	6.8	47.83	10	47.47	47.15	-3.3	3,075	-0.11%
2019/12/11	1	48.45	0	0.00	48.40	1	3,198	0.03%
2019/12/09	19	48.57	1	48.35	48.90	18	3,301	0.55%
2019/12/06	11	48.89	10	48.60	48.75	1	3,717	0.03%
2019/12/05	7	50.36	11	49.74	47.80	-4	3,849	-0.10%
2019/12/04	14	47.91	9.5	48.65	49.60	4.5	3,425	0.13%
2019/12/03	0	0.00	12	44.38	45.10	-12	3,155	-0.38%
2019/12/02	8	40.96	0	0.00	41.00	8	3,108	0.26%
2019/11/28	0	0.00	10	42.70	42.40	-10	3,121	-0.32%
2019/11/27	5	42.15	0	0.00	42.40	5	3,112	0.16%
2019/11/26	0	0.00	14	42.39	41.55	-14	3,128	-0.45%
2019/11/20	16	41.27	2	41.65	41.45	14	3,187	0.44%
2019/11/14	0	0.00	2	40.40	40.50	-2	3,279	-0.06%
2019/11/13	1	41.00	1	40.85	40.30	0	3,323	0.00%
2019/11/11	2	38.55	0	0.00	37.80	2	3,420	0.06%
2019/11/08	10	40.25	0	0.00	40.40	10	3,446	0.29%
2019/11/07	0.5	39.95	0	0.00	39.90	0.5	3,466	0.01%
2019/11/06	8	41.90	0	0.00	40.85	8	3,498	0.23%
2019/11/01	0	0.00	5	39.72	39.70	-5	3,576	-0.14%
2019/10/28	0	0.00	0.8	42.70	42.70	-0.8	3,632	-0.02%
2019/10/24	1	44.00	1	43.70	43.70	0	3,675	0.00%
2019/10/17	0	0.00	1	43.10	43.10	-1	3,630	-0.03%
2019/10/16	0	0.00	5	44.65	42.75	-5	3,601	-0.14%
2019/10/15	5	45.55	1	45.25	45.05	4	3,560	0.11%
2019/10/14	1	47.15	4	46.35	45.00	-3	3,521	-0.09%
2019/10/09	1.3	47.26	1	47.20	46.70	0.3	3,502	0.01%
2019/10/08	12.3	49.51	14.3	49.92	46.90	-2	3,512	-0.06%
2019/10/07	6	48.34	4.8	48.57	48.80	1.3	3,397	0.04%
2019/09/23	11	37.20	0	0.00	37.15	11	3,304	0.33%
2019/09/20	5	37.59	4	37.65	37.80	1	3,291	0.03%
2019/09/19	0	0.00	2	37.80	37.85	-2	3,275	-0.06%
2019/09/18	3	38.62	1	38.75	38.25	2	3,253	0.06%
2019/09/17	14	40.02	121	39.25	38.90	-107	3,216	-3.33%	大賣/鉅額交易
2019/09/16	0	0.00	25	37.96	38.10	-25	3,047	-0.82%
2019/09/12	0	0.00	5	37.85	37.70	-5	3,072	-0.16%
2019/09/11	0	0.00	12	37.49	37.50	-12	3,055	-0.39%
2019/09/09	10	37.95	1	37.90	37.75	9	3,030	0.30%
2019/09/06	2	37.90	3	37.88	37.45	-1	2,982	-0.03%
2019/09/05	83	39.17	79	38.17	38.15	4	2,919	0.14%
2019/09/04	3	37.37	8	37.19	37.85	-5	2,752	-0.18%
2019/09/03	2	37.53	4	37.35	37.45	-2	2,680	-0.07%
2019/09/02	155	38.40	4	38.26	38.55	151	2,557	5.91%	大買/鉅額交易
2019/08/30	5	36.09	10	36.12	36.15	-5	2,079	-0.24%
2019/08/28	5	33.10	0	0.00	33.10	5	1,739	0.29%
2019/08/22	0	0.00	2	34.10	33.65	-2	1,685	-0.12%
2019/08/21	3	33.58	8	33.79	33.50	-5	1,667	-0.30%
2019/08/20	8	33.26	0	0.00	33.00	8	1,641	0.49%
2019/08/19	0	0.00	2	33.00	33.35	-2	1,624	-0.12%
2019/08/16	2	32.20	0	0.00	32.60	2	1,610	0.12%
2019/08/15	0	0.00	2	32.00	32.00	-2	1,596	-0.13%
2019/08/12	0	0.00	2	33.00	33.15	-2	1,571	-0.13%
2019/08/08	0	0.00	1	32.30	33.05	-1	1,547	-0.06%
2019/08/07	2	33.38	1	32.85	32.20	1	1,527	0.07%
2019/08/06	2	33.53	0	0.00	33.40	2	1,501	0.13%
2019/08/05	1	36.70	5	35.80	34.40	-4	1,472	-0.27%
2019/08/02	6	37.89	2	39.00	37.00	4	1,408	0.28%
2019/08/01	4	39.60	2	39.50	39.50	2	1,373	0.15%
2019/07/31	16	40.43	17	40.05	40.20	-1	1,367	-0.07%
2019/07/30	8	41.39	2	41.63	40.85	6	1,333	0.45%
2019/07/26	4	40.40	0	0.00	40.40	4	1,245	0.32%
2019/07/24	0	0.00	1	40.95	40.95	-1	1,230	-0.08%
2019/07/23	1	40.30	0	0.00	40.50	1	1,240	0.08%
2019/07/22	0	0.00	1	40.15	39.95	-1	1,221	-0.08%
2019/07/19	5	41.25	0	0.00	40.60	5	1,230	0.41%
2019/07/18	0	0.00	21	41.50	41.25	-21	1,226	-1.71%
2019/07/17	0	0.00	1	43.70	42.65	-1	1,250	-0.08%
2019/07/10	1	45.25	0	0.00	45.25	1	1,415	0.07%
2019/07/09	16	44.70	0	0.00	44.80	16	1,436	1.11%
2019/07/04	16	47.64	13	46.90	47.25	3	1,570	0.19%
2019/07/03	11	46.12	0	0.00	46.00	11	1,650	0.67%
2019/07/01	1	46.40	12	46.54	46.20	-11	1,683	-0.65%
2019/06/20	1	48.20	1	48.60	48.20	0	2,020	0.00%
2019/06/19	0	0.00	2	46.55	46.50	-2	2,221	-0.09%
2019/06/18	2	46.00	0	0.00	45.25	2	2,231	0.09%
2019/06/13	2	45.15	0	0.00	45.25	2	2,323	0.09%
2019/06/11	0	0.00	1	45.50	45.50	-1	2,387	-0.04%
2019/06/10	0	0.00	1	44.35	44.70	-1	2,389	-0.04%
2019/06/03	2	44.40	0	0.00	44.30	2	2,455	0.08%
2019/05/28	0.1	43.60	0	0.00	43.60	0.1	2,631	0.00%
2019/05/27	0	0.00	0.1	47.85	43.30	-0.1	2,669	0.00%
2019/05/24	0	0.00	0	46.00	44.05	0	2,687	0.00%
2019/05/16	0	45.20	0	0.00	45.00	0	3,070	0.00%
2019/05/13	2	46.75	0	0.00	44.75	2	3,457	0.06%
2019/05/10	0	0.00	0	52.50	47.80	0	3,440	0.00%
2019/05/08	6	49.42	0	0.00	49.45	6	3,424	0.18%
2019/05/07	2	50.70	0	0.00	50.50	2	3,447	0.06%
2019/05/06	3	50.50	2	50.20	50.50	1	3,485	0.03%
2019/05/03	3	51.93	1	52.20	51.90	2	3,479	0.06%
2019/05/02	6	52.00	0	0.00	51.90	6	3,486	0.17%
2019/04/30	0	0.00	1	52.50	51.80	-1	3,502	-0.03%
2019/04/29	1	51.00	0	0.00	51.10	1	3,520	0.03%
2019/04/23	2	58.05	19	57.57	56.90	-17	3,542	-0.48%
2019/04/18	2	57.40	2	57.05	56.80	0	3,591	0.00%
2019/04/17	0	0.00	10	58.59	58.40	-10	3,683	-0.27%
2019/04/16	1	57.60	0	0.00	57.60	1	3,608	0.03%
2019/04/12	5	57.42	0	0.00	56.90	5	3,662	0.14%
2019/04/11	1	58.50	2	58.10	57.70	-1	3,678	-0.03%
2019/04/10	0	0.00	3	58.23	58.50	-3	3,618	-0.08%
2019/04/09	1	58.80	2	58.80	58.10	-1	3,600	-0.03%
2019/04/08	1	57.90	14	56.73	56.50	-13	3,523	-0.37%
2019/04/03	0	0.00	1	56.80	57.00	-1	3,540	-0.03%
2019/04/02	3	56.97	0	0.00	56.20	3	3,538	0.08%
2019/04/01	17	57.44	6	57.53	56.60	11	3,536	0.31%
2019/03/29	1	60.40	1	60.10	57.70	0	3,503	0.00%
2019/03/27	1	56.90	8	56.10	57.00	-7	3,443	-0.20%
2019/03/26	0	0.00	16	57.03	56.40	-16	3,465	-0.46%
2019/03/25	7	56.16	0	0.00	55.80	7	3,464	0.20%
2019/03/22	38	58.47	32	58.49	58.10	6	3,431	0.17%
2019/03/21	3	55.40	0	0.00	55.00	3	3,247	0.09%
2019/03/20	0	0.00	3	55.47	54.80	-3	3,327	-0.09%
2019/03/19	2	53.65	6	54.32	54.80	-4	3,399	-0.12%
2019/03/15	2	52.95	2	53.30	53.30	0	3,460	0.00%
2019/03/14	0	51.70	0	0.00	51.90	0	3,497	0.00%
2019/03/13	1	52.10	0	0.00	52.30	1	3,681	0.03%
2019/03/11	0	0.00	4	52.28	52.50	-4	4,041	-0.10%
2019/03/07	2	51.40	0	0.00	51.40	2	4,166	0.05%
2019/03/06	4	53.05	2	53.20	52.40	2	4,376	0.05%
2019/03/05	0	0.00	3	52.20	52.10	-3	4,541	-0.07%
2019/03/04	3	52.33	0	0.00	52.80	3	4,580	0.07%
2019/02/27	3	52.70	2	52.20	52.60	1	4,591	0.02%
2019/02/26	2	55.85	1	56.70	55.30	1	4,562	0.02%
2019/02/25	1	55.80	1	55.90	55.50	0	4,655	0.00%
2019/02/22	15	56.33	5	56.70	55.60	10	4,717	0.21%
2019/02/21	9	55.93	0	0.00	56.40	9	4,747	0.19%
2019/02/20	14	57.08	0	0.00	56.50	14	4,785	0.29%
2019/02/19	1	56.70	1	56.40	56.80	0	4,923	0.00%
2019/02/18	3	58.43	3	57.67	57.20	0	4,912	0.00%
2019/02/15	5	56.86	5	56.16	55.80	0	4,835	0.00%
2019/02/14	5	59.56	4	58.38	58.10	1	4,841	0.02%
2019/02/13	3	56.50	35	58.08	59.80	-32	4,812	-0.66%
2019/02/12	3	54.13	7	53.97	54.40	-4	4,667	-0.09%
2019/01/30	5	51.58	2	52.05	51.50	3	4,866	0.06%
2019/01/28	3	53.20	0	0.00	52.50	3	5,122	0.06%
2019/01/25	1	51.80	33	52.02	52.00	-32	5,402	-0.59%
2019/01/24	4	51.75	4	51.30	51.10	0	5,534	0.00%
2019/01/23	2	51.10	1	51.00	51.60	1	5,643	0.02%
2019/01/22	0	0.00	1	51.80	51.00	-1	5,724	-0.02%
2019/01/21	3	52.17	0	0.00	51.60	3	5,781	0.05%
2019/01/18	1	51.00	1	51.10	51.60	0	5,860	0.00%
2019/01/17	1	51.50	2	51.85	50.90	-1	5,940	-0.02%
2019/01/16	0	0.00	2	51.50	51.50	-2	5,994	-0.03%
2019/01/15	10	50.80	0	0.00	50.90	10	6,061	0.16%
2019/01/14	0	0.00	1	49.75	49.80	-1	6,085	-0.02%
2019/01/11	2	52.05	3	52.20	50.70	-1	6,151	-0.02%
2019/01/10	5	50.98	7	50.97	50.80	-2	6,178	-0.03%
2019/01/09	34	53.31	37	53.84	51.80	-3	6,290	-0.05%
2019/01/08	1	49.70	1	49.35	49.55	0	6,309	0.00%
2019/01/07	0	0.00	2	49.60	49.20	-2	6,421	-0.03%
2019/01/04	15	46.61	44	46.26	48.25	-29	6,580	-0.44%
2019/01/03	11	48.09	11	49.04	47.70	0	6,578	0.00%
2019/01/02	2	50.10	2	51.50	49.75	0	6,689	0.00%
2018/12/28	33	51.72	4	51.73	50.90	29	6,866	0.42%
2018/12/27	5	52.00	6	52.15	50.70	-1	7,028	-0.01%
2018/12/26	8	51.62	3	51.48	49.45	5	7,125	0.07%
2018/12/25	2	51.10	2	51.50	51.40	0	7,189	0.00%
2018/12/24	3	52.03	3	52.57	52.80	0	7,257	0.00%
2018/12/22	2	52.65	1	52.60	52.30	1	7,298	0.01%
2018/12/21	14	51.54	9	53.11	53.30	5	7,426	0.07%
2018/12/20	1	52.60	6	52.22	51.30	-5	7,469	-0.07%
2018/12/19	0	0.00	2	53.90	53.60	-2	7,560	-0.03%
2018/12/18	3	53.23	1	53.80	52.60	2	7,636	0.03%
2018/12/17	2	54.10	3	54.87	54.30	-1	7,786	-0.01%
2018/12/14	6	53.77	0	0.00	54.80	6	7,959	0.08%
2018/12/13	8	55.96	15	56.00	55.80	-7	8,155	-0.09%
2018/12/12	3	57.17	3	57.23	57.90	0	8,185	0.00%
2018/12/11	1	54.00	5	54.22	54.30	-4	8,208	-0.05%
2018/12/10	20	53.32	16	53.39	53.60	4	8,326	0.05%
2018/12/07	19	57.98	20	57.79	57.90	-1	8,443	-0.01%
2018/12/06	17	57.65	15	58.23	56.70	2	8,542	0.02%
2018/12/05	6	61.47	6	61.45	62.80	0	8,456	0.00%
2018/12/04	43	64.69	34	64.81	62.90	9	8,489	0.11%
2018/12/03	2	60.50	6	61.40	61.40	-4	8,389	-0.05%
2018/11/30	3	55.57	6	56.08	55.90	-3	8,382	-0.04%
2018/11/29	15	56.65	3	55.67	55.20	12	8,375	0.14%
2018/11/28	8	55.89	4	55.08	57.00	4	8,290	0.05%
2018/11/27	7	52.60	8	53.08	53.50	-1	8,241	-0.01%
2018/11/26	4	51.98	12	51.94	51.80	-8	8,322	-0.10%
2018/11/23	6	50.82	6	51.53	50.80	0	8,561	0.00%
2018/11/22	11	52.19	10	53.64	51.00	1	8,652	0.01%
2018/11/21	5	52.50	2	52.40	53.20	3	8,697	0.03%
2018/11/20	6	52.00	1	52.30	51.80	5	8,820	0.06%
2018/11/19	4	52.20	17	52.09	52.50	-13	8,847	-0.15%
2018/11/16	9	50.97	7	52.34	50.80	2	8,893	0.02%
2018/11/15	6	49.80	7	49.87	49.85	-1	8,787	-0.01%
2018/11/14	10	49.38	0	0.00	49.00	10	8,836	0.11%
2018/11/13	10	46.68	21	47.40	49.30	-11	8,920	-0.12%
2018/11/12	18	48.94	3	48.20	48.20	15	9,125	0.16%
2018/11/09	8	49.75	8	50.45	50.90	0	9,314	0.00%
2018/11/08	1	52.90	2	49.45	49.50	-1	9,545	-0.01%
2018/11/07	8	49.94	3	49.32	50.60	5	9,471	0.05%
2018/11/06	1	51.80	4	49.78	47.10	-3	9,415	-0.03%
2018/11/05	7	51.59	6	50.67	51.00	1	9,376	0.01%
2018/11/02	5	51.76	2	53.05	52.80	3	9,289	0.03%
2018/11/01	4	48.68	3	48.12	49.50	1	9,016	0.01%
2018/10/31	6	44.81	9	44.66	45.00	-3	8,874	-0.03%
2018/10/30	5	41.79	1	41.95	41.85	4	8,782	0.05%
2018/10/29	1	43.70	1	43.45	44.10	0	8,758	0.00%
2018/10/26	2	43.58	7	43.60	43.20	-5	8,751	-0.06%
2018/10/25	3	42.60	1	44.30	42.60	2	8,670	0.02%
2018/10/24	1	48.90	1	46.55	46.55	0	8,806	0.00%
2018/10/23	2	51.75	1	51.50	48.30	1	8,802	0.01%
2018/10/22	1	50.30	1	51.70	52.00	0	9,000	0.00%
2018/10/19	3	49.88	0	0.00	51.50	3	9,314	0.03%
2018/10/18	0	0.00	2	53.30	53.40	-2	9,326	-0.02%
2018/10/17	4	54.60	4	55.48	52.90	0	9,392	0.00%
2018/10/16	9	54.32	6	54.33	54.80	3	9,491	0.03%
2018/10/15	1	52.50	7	52.41	52.70	-6	9,571	-0.06%
2018/10/12	11	50.97	11	51.39	50.60	0	9,774	0.00%
2018/10/11	1	48.90	2	49.30	48.90	-1	9,842	-0.01%
2018/10/09	6	55.67	2	54.75	54.30	4	9,977	0.04%
2018/10/08	4	53.50	4	54.20	54.60	0	9,968	0.00%
2018/10/05	13	56.28	3	57.40	55.80	10	10,048	0.10%
2018/10/04	3	63.57	2	63.15	60.70	1	10,168	0.01%
2018/10/03	0	0.00	1	66.80	62.30	-1	10,254	-0.01%
2018/10/02	1	68.50	0	0.00	66.30	1	10,520	0.01%
2018/09/28	2	67.00	10	66.76	66.80	-8	11,083	-0.07%
2018/09/27	8	67.58	7	68.26	67.20	1	11,480	0.01%
2018/09/26	4	72.75	1	71.90	69.90	3	11,749	0.03%
2018/09/25	3	72.10	2	71.40	71.80	1	11,966	0.01%
2018/09/21	3	70.30	2	69.85	71.10	1	12,254	0.01%
2018/09/20	3	69.73	31	68.44	68.80	-28	12,359	-0.23%
2018/09/19	5	69.22	2	70.55	67.70	3	12,339	0.02%
2018/09/18	1	69.80	2	69.25	67.70	-1	12,441	-0.01%
2018/09/17	1	72.90	3	71.37	72.10	-2	12,566	-0.02%
2018/09/14	28	68.90	1	70.60	71.40	27	12,681	0.21%
2018/09/13	4	67.83	1	68.90	66.80	3	12,811	0.02%
2018/09/12	2	69.20	3	68.07	70.50	-1	12,921	-0.01%
2018/09/11	2	69.80	2	70.00	68.50	0	13,251	0.00%
2018/09/10	0	0.00	7	67.86	68.30	-7	13,513	-0.05%
2018/09/07	4	69.95	1	67.00	67.40	3	13,846	0.02%
2018/09/06	23	73.79	27	74.07	73.00	-4	14,026	-0.03%
2018/09/05	2	72.80	0	0.00	72.80	2	14,318	0.01%
2018/09/04	0	0.00	5	74.48	74.50	-5	14,822	-0.03%
2018/09/03	6	73.37	2	78.05	73.20	4	15,044	0.03%
2018/08/31	8	79.58	8	79.58	78.70	0	15,186	0.00%
2018/08/30	38	81.32	5	80.76	80.00	33	15,630	0.21%
2018/08/29	2	78.70	2	78.40	78.90	0	15,641	0.00%
2018/08/28	1	77.60	1	80.90	78.40	0	15,690	0.00%
2018/08/27	10	75.10	13	77.45	79.40	-3	15,751	-0.02%
2018/08/24	2	72.90	2	74.50	72.90	0	15,788	0.00%
2018/08/23	1	74.90	5	72.56	72.50	-4	16,046	-0.02%
2018/08/22	0	0.00	7	77.10	76.30	-7	16,194	-0.04%
2018/08/21	2	76.60	0	0.00	76.00	2	16,247	0.01%
2018/08/20	3	76.63	1	76.70	77.00	2	16,290	0.01%
2018/08/17	47	80.78	130	79.72	75.40	-83	16,316	-0.51%	大賣/
2018/08/16	16	80.35	178	80.96	79.80	-162	16,205	-1.00%	大賣/鉅額交易
2018/08/15	269	78.05	23	75.76	76.40	246	16,074	1.53%	大買/鉅額交易
2018/08/14	3	70.00	1	76.00	75.50	2	15,987	0.01%
2018/08/10	2	79.75	0	0.00	77.00	2	16,050	0.01%
2018/08/09	1	86.50	1	85.90	83.00	0	16,081	0.00%
2018/08/06	0	0.00	1	91.90	88.80	-1	17,229	-0.01%
2018/08/03	2	88.75	1	88.80	89.70	1	18,012	0.01%
2018/08/02	2	87.60	1	88.50	88.00	1	18,431	0.01%
2018/08/01	2	97.10	6	98.50	96.80	-4	18,863	-0.02%
2018/07/31	9	97.51	3	100.27	99.10	6	19,372	0.03%
2018/07/30	1	94.10	5	100.54	94.10	-4	19,404	-0.02%
2018/07/27	6	104.00	2	105.00	104.50	4	19,475	0.02%
2018/07/26	10	97.98	12	99.15	100.50	-2	19,293	-0.01%
2018/07/24	3	90.60	5	90.10	91.70	-2	19,179	-0.01%
2018/07/23	4	88.70	2	88.10	89.40	2	19,232	0.01%
2018/07/20	1	96.60	2	93.65	87.10	-1	19,168	-0.01%
2018/07/19	1	94.40	2	95.85	96.70	-1	19,136	-0.01%
2018/07/18	0	0.00	2	99.00	93.60	-2	19,145	-0.01%
2018/07/17	10	108.00	10	104.00	104.00	0	19,337	0.00%
2018/07/13	4	110.63	10	111.95	109.00	-6	19,885	-0.03%
2018/07/12	1	106.50	2	107.25	113.50	-1	19,862	-0.01%
2018/07/11	10	106.50	11	107.55	107.00	-1	19,795	-0.01%
2018/07/10	9	108.67	0	0.00	111.50	9	19,978	0.05%
2018/07/09	3	111.67	12	107.79	105.00	-9	19,874	-0.05%
2018/07/06	8	110.13	13	105.65	109.50	-5	19,736	-0.03%
2018/07/05	13	109.08	15	107.77	114.00	-2	19,530	-0.01%
2018/07/04	4	107.00	2	112.00	104.50	2	19,238	0.01%
2018/07/03	3	121.33	1	123.50	113.50	2	19,048	0.01%
2018/07/02	6	122.08	5	121.10	124.00	1	18,863	0.01%
2018/06/29	12	125.63	2	124.75	119.50	10	18,504	0.05%
2018/06/28	19	127.45	26	126.87	126.50	-7	18,229	-0.04%
2018/06/27	16	133.31	25	128.18	127.00	-9	18,059	-0.05%
2018/06/26	5	125.90	2	125.00	131.50	3	17,690	0.02%
2018/06/25	10	132.00	1	131.00	127.00	9	17,433	0.05%
2018/06/22	2	131.00	5	126.70	127.00	-3	17,195	-0.02%
2018/06/21	6	135.58	2	131.25	128.50	4	16,917	0.02%
2018/06/20	5	136.80	8	132.50	133.00	-3	16,606	-0.02%
2018/06/19	28	147.96	12	141.71	141.00	16	16,151	0.10%
2018/06/15	12	143.04	27	144.43	145.00	-15	15,795	-0.09%
2018/06/14	1	139.00	7	135.36	138.50	-6	15,353	-0.04%
2018/06/13	7	138.29	0	0.00	135.00	7	14,976	0.05%
2018/06/12	11	145.05	10	148.10	140.50	1	14,599	0.01%
2018/06/11	16	133.66	30	136.77	142.00	-14	14,019	-0.10%
2018/06/08	23	128.50	87	129.94	129.50	-64	13,662	-0.47%
2018/06/07	31	126.26	28	129.89	130.50	3	13,354	0.02%
2018/06/06	20	114.30	18	117.36	119.00	2	12,785	0.02%
2018/06/05	17	108.06	10	108.50	108.50	7	12,509	0.06%
2018/06/04	21	112.67	23	113.85	114.00	-2	12,332	-0.02%
2018/06/01	19	104.21	16	106.34	108.00	3	12,138	0.02%
2018/05/31	71	119.12	8	110.00	106.00	63	11,972	0.53%
2018/05/30	47	117.06	16	114.31	115.50	31	11,704	0.26%
2018/05/29	4	104.25	4	110.25	117.00	0	11,578	0.00%
2018/05/28	7	104.29	4.9	101.45	106.50	2.2	11,519	0.02%
2018/05/25	4	92.45	3	89.67	97.00	1	11,383	0.01%
2018/05/24	1	88.00	5	90.24	90.00	-4	11,220	-0.04%
2018/05/23	1	87.90	3	85.93	85.70	-2	11,094	-0.02%
2018/05/22	5	86.44	1	88.50	86.10	4	10,936	0.04%
2018/05/21	3	78.47	7	81.23	82.50	-4	10,719	-0.04%
2018/05/18	9	75.59	12	74.14	75.00	-3	10,616	-0.03%
2018/05/17	3	73.67	7	74.80	71.60	-4	10,536	-0.04%
2018/05/16	2	80.00	1	79.50	79.50	1	10,438	0.01%
2018/05/15	12	83.93	9	85.68	83.90	3	10,353	0.03%
2018/05/14	4	77.95	6	77.78	80.90	-2	9,472	-0.02%
2018/05/11	25	76.58	22	75.40	73.60	3	9,173	0.03%
2018/05/10	6	73.35	2	74.50	76.60	4	8,387	0.05%
2018/05/09	13	66.21	11	68.02	69.70	2	7,919	0.03%
2018/05/08	3	62.33	8	62.28	63.40	-5	7,421	-0.07%
2018/05/07	4	60.30	2	60.05	61.70	2	6,876	0.03%
2018/05/04	9	55.06	9	54.80	56.10	0	6,616	0.00%
2018/05/02	1	55.00	1	54.40	54.90	0	6,406	0.00%
2018/04/30	1	52.30	2	53.40	53.70	-1	6,258	-0.02%
2018/04/27	2	54.70	1	56.20	56.20	1	6,100	0.02%
2018/04/26	4	51.10	1	52.20	51.10	3	5,970	0.05%
2018/04/25	1	55.30	4	54.10	56.60	-3	5,779	-0.05%
2018/04/24	4	55.35	0	0.00	55.10	4	5,577	0.07%
2018/04/23	2	60.10	0	0.00	61.20	2	5,251	0.04%
2018/04/20	5	55.98	10	56.37	57.40	-5	4,819	-0.10%
2018/04/19	0	0.00	3	53.70	53.70	-3	4,289	-0.07%
2018/04/18	2	47.53	2	46.95	48.85	0	3,961	0.00%
2018/04/17	4	49.81	4	50.36	49.25	0	3,771	0.00%
2018/04/16	8	52.19	7	52.19	54.70	1	3,553	0.03%
2018/04/13	3	49.20	2	50.00	50.00	1	3,176	0.03%
2018/04/12	7	46.45	3	46.38	46.60	4	2,981	0.13%
2018/04/11	0	0.00	2	44.50	45.40	-2	2,832	-0.07%
2018/04/10	6	43.53	0	0.00	41.30	6	2,777	0.22%
2018/04/09	0	0.00	4	40.98	42.70	-4	2,717	-0.15%
2018/04/03	1	39.20	1	36.90	38.85	0	2,627	0.00%
2018/03/14	0	0.00	2.7	33.65	33.45	-2.7	3,048	-0.09%
2018/03/13	0	0.00	1	33.85	33.70	-1	3,034	-0.03%
2018/03/12	1	34.10	1	33.55	33.55	0	3,028	0.00%
2018/03/08	2	33.60	0	0.00	33.50	2	3,003	0.07%
2018/03/07	2	33.80	3	35.15	33.60	-1	2,981	-0.03%
2018/03/05	1	36.30	1	36.50	36.20	0	2,865	0.00%
2018/03/02	4	35.56	0	0.00	35.30	4	2,780	0.14%
2018/02/26	1	31.80	0	0.00	32.00	1	2,608	0.04%
2018/02/23	1	32.75	2	32.58	32.50	-1	2,674	-0.04%
2018/02/09	1	30.35	1	30.95	30.65	0	2,595	0.00%
2018/02/02	0	0.00	1	34.35	34.05	-1	2,499	-0.04%
2018/02/01	2	33.80	4	33.55	33.65	-2	2,473	-0.08%
2018/01/30	1	32.90	0	0.00	32.20	1	2,437	0.04%
2018/01/29	0	0.00	0.5	33.00	33.10	-0.5	2,429	-0.02%
2018/01/26	2	32.80	0	0.00	32.60	2	2,418	0.08%
2018/01/24	1	35.60	0	0.00	35.40	1	2,357	0.04%
2018/01/23	2	37.65	2	36.95	36.00	0	2,335	0.00%
2018/01/22	0	0.00	1	38.20	38.20	-1	2,289	-0.04%
2018/01/19	0	0.00	3	36.15	36.50	-3	2,212	-0.14%
2018/01/15	1	37.30	1	37.00	36.05	0	2,139	0.00%
2018/01/11	2	37.20	3	37.52	36.60	-1	2,092	-0.05%
2018/01/10	1	37.40	0	0.00	35.65	1	2,016	0.05%
2018/01/09	1	36.20	0	0.00	36.25	1	1,982	0.05%
2018/01/08	0	0.00	1	37.20	35.30	-1	1,944	-0.05%
2018/01/05	1	37.95	1	37.60	38.10	0	1,865	0.00%
2018/01/04	2	39.50	5	39.63	39.05	-3	1,799	-0.17%
2018/01/03	4	39.21	2	38.55	39.00	2	1,686	0.12%
2018/01/02	2	37.35	4	37.83	37.05	-2	1,492	-0.13%