大毅 (2478)-中國信託-中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
54.7
漲跌
▼0.2
漲幅
-0.36%
成交量
457張
產業
上市電子零組件類股
325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－中國信託-中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

中國信託-中壢券商分點個股進出
中國信託-中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
2024/06/03	0	0.00	4	54.30	54.00	-4	307	-1.30%
2024/05/31	0	0.00	3	56.00	54.00	-3	303	-0.99%
2024/05/30	2	53.00	0	0.00	53.50	2	291	0.69%
2024/05/29	2	54.90	0	0.00	54.50	2	283	0.70%
2024/05/27	0	0.00	2	53.60	53.50	-2	252	-0.79%
2024/05/24	1	50.30	0	0.00	51.60	1	227	0.44%
2024/05/20	0	0.00	1	50.00	49.85	-1	211	-0.47%
2024/05/17	1	49.60	1	49.65	49.60	0	209	0.00%
2024/04/22	1	45.70	0	0.00	45.35	1	146	0.68%
2024/04/03	0	0.00	0	47.30	47.35	0	140	0.00%
2024/03/29	0	47.50	0	0.00	47.20	0	133	0.00%
2024/02/26	0	0.00	1	46.40	46.50	-1	203	-0.49%
2024/02/23	0.5	46.60	0	0.00	46.35	0.5	202	0.26%
2024/01/05	0	0.00	1	47.00	47.10	-1	192	-0.52%
2024/01/04	0	0.00	4	47.60	46.90	-4	192	-2.08%
2023/11/29	1	50.20	1	49.85	50.20	0	134	0.00%
2023/11/24	0	0.00	1	48.75	48.20	-1	123	-0.81%
2023/11/03	0	0.00	1	47.40	46.90	-1	110	-0.90%
2023/10/12	1	46.40	0	0.00	46.30	1	134	0.74%
2023/07/27	0	0.00	1	45.00	45.10	-1	225	-0.44%
2023/07/04	1	49.85	0	0.00	49.80	1	275	0.36%
2023/06/30	0	0.00	1	49.50	49.40	-1	272	-0.37%
2023/06/26	0	0.00	5	49.00	49.45	-5	272	-1.84%
2023/05/09	1	47.60	0	0.00	47.35	1	300	0.33%
2023/05/05	0	0.00	1	49.35	48.55	-1	296	-0.34%
2023/05/03	1	47.20	0	0.00	47.35	1	292	0.34%
2023/04/28	0	0.00	0	47.70	47.70	0	295	-0.01%
2023/04/21	5	48.20	0	0.00	48.10	5	290	1.72%
2023/04/19	1	50.10	0	0.00	50.10	1	284	0.35%
2023/04/18	1	50.40	6	50.60	50.30	-5	280	-1.78%
2023/04/17	1	50.50	0	0.00	50.50	1	276	0.36%
2023/04/13	0	0.00	5	52.50	51.00	-5	256	-1.95%
2023/04/12	0	0.00	5	50.50	50.50	-5	228	-2.19%
2023/04/10	0	0.00	2	48.48	48.65	-2	207	-0.97%
2023/03/28	0	0.00	3	46.20	45.80	-3	186	-1.61%
2023/03/27	1	46.90	0	0.00	46.60	1	180	0.55%
2023/03/20	1	46.80	0	0.00	46.80	1	171	0.58%
2023/03/17	2	46.85	0	0.00	46.80	2	171	1.16%
2023/03/14	0	0.00	10	47.60	47.75	-10	171	-5.82%
2023/03/07	3	50.00	0	0.00	50.10	3	170	1.76%
2023/02/21	1	49.55	0	0.00	49.55	1	151	0.66%
2022/12/30	0	0.00	2	42.45	42.45	-2	145	-1.37%
2022/12/20	1	43.85	0	0.00	42.65	1	161	0.62%
2022/12/07	0	0.00	2	45.00	45.10	-2	173	-1.16%
2022/11/18	0	0.00	1	44.65	44.15	-1	178	-0.56%
2022/11/14	1	44.20	0	0.00	44.30	1	178	0.56%
2022/11/09	1	44.00	1	44.50	44.15	0	183	0.00%
2022/11/07	0	0.00	1	44.10	43.70	-1	181	-0.55%
2022/10/28	2	41.13	0	0.00	40.65	2	168	1.19%
2022/10/24	0	0.00	1	40.80	40.60	-1	165	-0.61%
2022/10/20	3	39.17	0	0.00	38.95	3	160	1.86%
2022/10/05	1	41.40	0	0.00	41.40	1	165	0.60%
2022/10/03	0	0.00	2	40.40	40.10	-2	173	-1.15%
2022/09/30	0	0.00	3	40.02	40.05	-3	177	-1.69%
2022/09/19	1	42.95	0	0.00	42.70	1	203	0.49%
2022/08/31	0	0.00	0.5	45.20	45.40	-0.5	198	-0.25%
2022/08/02	1	42.35	0	0.00	42.45	1	216	0.46%
2022/07/21	1	44.55	0	0.00	44.70	1	222	0.45%
2022/07/19	2	44.00	2	43.55	43.65	0	217	0.00%
2022/07/15	0	0.00	5	42.15	42.05	-5	214	-2.34%
2022/07/11	0	0.00	1	40.60	41.35	-1	213	-0.47%
2022/07/06	1	40.25	0	0.00	39.05	1	211	0.47%
2022/07/04	1	39.40	0	0.00	39.40	1	209	0.48%
2022/05/03	1	53.80	0	0.00	54.10	1	201	0.50%
2022/04/07	1	58.00	0	0.00	57.80	1	249	0.40%
2022/04/06	1	58.80	0	0.00	58.80	1	247	0.40%
2022/03/23	0	0.00	1	60.40	60.80	-1	258	-0.39%
2022/03/22	1	60.00	0	0.00	60.10	1	258	0.39%
2022/03/15	1	59.50	0	0.00	59.20	1	261	0.38%
2022/03/08	1	59.80	0	0.00	59.60	1	273	0.37%
2022/02/24	1	60.20	11	60.20	60.20	-10	370	-2.70%
2022/02/21	1	61.30	0	0.00	61.80	1	385	0.26%
2022/01/25	5	60.50	0	0.00	60.20	5	449	1.11%
2022/01/14	0	0.00	4	61.45	61.40	-4	467	-0.86%
2022/01/13	2	62.10	0	0.00	62.10	2	472	0.42%
2022/01/12	2	62.70	0	0.00	62.60	2	472	0.42%
2022/01/04	5	67.16	0	0.00	66.90	5	467	1.07%
2021/12/10	0	0.00	1	64.50	64.70	-1	492	-0.20%
2021/11/24	1	68.60	1	69.00	68.60	0	467	0.00%
2021/11/23	3	67.27	5	69.00	68.40	-2	425	-0.47%
2021/11/17	1	66.60	1	67.40	67.10	0	406	0.00%
2021/11/11	0	0.00	1	65.60	65.00	-1	422	-0.24%
2021/10/18	0	0.00	1	59.90	60.10	-1	618	-0.16%
2021/10/01	1	61.00	0	0.00	60.90	1	988	0.10%
2021/09/24	1	64.30	0	0.00	64.10	1	1,170	0.09%
2021/09/22	1	63.90	1	64.50	64.40	0	1,372	0.00%
2021/09/14	0	0.00	8	64.00	64.00	-8	1,390	-0.58%
2021/09/03	0	0.00	1	65.80	65.10	-1	1,566	-0.06%
2021/09/01	0	0.00	1	65.50	65.60	-1	1,573	-0.06%
2021/08/30	0	0.00	3	64.40	64.00	-3	1,583	-0.19%
2021/08/17	1	62.80	0	0.00	62.70	1	1,697	0.06%
2021/08/13	1	65.20	0	0.00	65.20	1	1,714	0.06%
2021/08/12	0	0.00	3	66.53	67.00	-3	1,716	-0.17%
2021/08/11	7	65.10	0	0.00	65.30	7	1,726	0.41%
2021/08/10	1	66.60	2	66.45	66.20	-1	1,747	-0.06%
2021/08/09	2	68.45	2	69.40	68.00	0	1,774	0.00%
2021/08/06	3	68.47	0	0.00	68.50	3	1,797	0.17%
2021/08/03	1	69.00	2	69.80	69.00	-1	1,876	-0.05%
2021/07/29	1	68.90	0	0.00	69.60	1	1,929	0.05%
2021/07/28	5	71.28	1	72.00	71.20	4	1,935	0.21%
2021/07/27	3	75.87	2	74.50	73.60	1	1,927	0.05%
2021/07/22	2	74.30	2	73.95	73.70	0	1,903	0.00%
2021/07/15	0	0.00	5	78.50	75.40	-5	1,857	-0.27%
2021/07/12	0	0.00	7	73.36	73.10	-7	1,666	-0.42%
2021/07/09	0	0.00	2	72.60	72.40	-2	1,627	-0.12%
2021/07/08	1	71.60	0	0.00	71.60	1	1,621	0.06%
2021/07/07	1	72.00	1	73.20	71.90	0	1,627	0.00%
2021/07/01	1	72.10	0	0.00	70.80	1	1,604	0.06%
2021/06/30	1	74.90	1.5	72.83	74.90	-0.5	1,543	-0.03%
2021/06/29	2	72.85	5	72.60	70.50	-3	1,454	-0.21%
2021/06/28	1	69.10	2	69.25	69.10	-1	1,357	-0.07%
2021/06/25	2	68.30	1	68.90	68.20	1	1,358	0.07%
2021/06/23	6	68.28	0	0.00	68.40	6	1,362	0.44%
2021/06/21	2	68.05	0	0.00	68.00	2	1,354	0.15%
2021/06/18	1	70.00	0	0.00	69.50	1	1,350	0.07%
2021/06/17	2	71.60	2	71.30	71.10	0	1,331	0.00%
2021/06/15	1	71.10	3	70.47	71.00	-2	1,296	-0.15%
2021/06/09	1	68.40	0	0.00	68.40	1	1,289	0.08%
2021/06/02	3	69.50	0	0.00	69.00	3	1,405	0.21%
2021/06/01	2	70.25	0	0.00	70.30	2	1,403	0.14%
2021/05/18	2	60.90	2	62.00	64.90	0	1,660	0.00%
2021/05/14	3	69.00	3	65.20	65.70	0	1,683	0.00%
2021/05/12	1	64.00	0	0.00	63.80	1	1,655	0.06%
2021/05/10	2	72.80	0	0.00	72.60	2	1,621	0.12%
2021/05/07	5	72.50	5	74.60	74.60	0	1,630	0.00%
2021/05/04	2	70.75	0	0.00	70.60	2	1,644	0.12%
2021/05/03	1	74.00	0	0.00	74.00	1	1,712	0.06%
2021/04/27	1	77.10	0	0.00	77.00	1	1,831	0.05%
2021/04/14	7	77.70	0	0.00	77.20	7	2,704	0.26%
2021/04/12	0	0.00	2	81.80	80.50	-2	3,222	-0.06%
2021/03/30	0	0.00	1	81.20	80.60	-1	4,721	-0.02%
2021/03/23	0	0.00	4	80.10	80.10	-4	4,845	-0.08%
2021/03/19	5	80.10	1	80.40	80.20	4	4,929	0.08%
2021/03/18	5	81.00	1	81.10	80.80	4	4,986	0.08%
2021/03/16	0	0.00	1	83.80	83.00	-1	5,157	-0.02%
2021/03/15	1	82.30	0	0.00	82.70	1	5,350	0.02%
2021/03/09	0	0.00	2	79.55	80.40	-2	5,410	-0.04%
2021/03/08	5	82.12	0	0.00	80.50	5	5,431	0.09%
2021/03/02	8	85.93	0	0.00	84.50	8	5,622	0.14%
2021/02/26	0	0.00	1	84.80	85.00	-1	5,899	-0.02%
2021/02/25	11	86.02	1	85.90	86.10	10	6,100	0.16%
2021/02/24	10	86.75	3	86.73	85.90	7	6,128	0.11%
2021/02/23	8	87.60	11	87.90	87.80	-3	6,256	-0.05%
2021/02/22	7	87.09	7	86.96	86.40	0	6,191	0.00%
2021/02/17	3	83.90	3	83.27	83.80	0	6,089	0.00%
2021/02/05	2	79.50	0	0.00	78.60	2	6,043	0.03%
2021/02/04	1	79.00	0	0.00	78.80	1	6,118	0.02%
2021/02/01	0	0.00	1	77.60	77.50	-1	6,280	-0.02%
2021/01/29	3	78.73	0	0.00	78.20	3	6,289	0.05%
2021/01/27	2	82.30	0	0.00	82.50	2	6,380	0.03%
2021/01/21	3	80.00	0	0.00	81.50	3	6,478	0.05%
2021/01/20	5	84.30	11	82.57	81.70	-6	6,446	-0.09%
2021/01/19	5	86.40	4	86.20	86.10	1	6,371	0.02%
2021/01/18	6	86.70	2	85.80	86.20	4	6,341	0.06%
2021/01/15	11	89.05	47	88.94	87.10	-36	6,311	-0.57%
2021/01/14	41	89.66	2	88.75	90.00	39	6,167	0.63%
2021/01/13	1	86.50	40	87.10	87.00	-39	6,012	-0.65%
2021/01/12	1	83.60	11	84.19	85.00	-10	5,923	-0.17%
2021/01/11	8	88.18	7	87.63	87.00	1	5,910	0.02%
2021/01/08	45	88.11	1	88.20	88.20	44	5,906	0.74%
2021/01/07	3	86.30	1	86.90	86.20	2	5,750	0.03%
2021/01/06	12	85.96	3	86.30	85.20	9	5,673	0.16%
2021/01/05	9	86.80	29	89.79	89.40	-20	5,501	-0.36%
2021/01/04	2	84.70	2	85.20	84.00	0	5,132	0.00%
2020/12/31	2	86.75	1	88.50	86.00	1	5,046	0.02%
2020/12/30	44	89.10	17	88.42	88.10	27	4,932	0.55%
2020/12/29	5	86.90	7	86.26	90.20	-2	4,520	-0.04%
2020/12/28	3	81.50	4	80.98	82.00	-1	4,111	-0.02%
2020/12/25	8	81.09	5	81.34	81.00	3	4,073	0.07%
2020/12/24	7	79.60	15	80.99	80.90	-8	4,008	-0.20%
2020/12/21	0	0.00	10	74.40	75.00	-10	3,674	-0.27%
2020/12/17	0	0.00	1	77.40	77.10	-1	3,636	-0.03%
2020/12/16	0	0.00	5	77.60	77.70	-5	3,603	-0.14%
2020/12/11	16	78.19	2	77.65	76.40	14	3,480	0.40%
2020/12/10	5	79.06	3	78.73	77.70	2	3,431	0.06%
2020/12/09	4	78.98	2	78.25	79.30	2	3,345	0.06%
2020/12/07	1	78.20	2	75.80	75.50	-1	3,138	-0.03%
2020/12/02	0	0.00	1	76.30	76.10	-1	3,062	-0.03%
2020/12/01	1	77.70	21	77.69	77.60	-20	3,039	-0.66%
2020/11/30	2	77.90	4	77.33	76.50	-2	2,949	-0.07%
2020/11/27	0	0.00	1	77.50	77.20	-1	2,897	-0.03%
2020/11/26	23	77.33	4	77.18	77.10	19	2,860	0.66%
2020/11/25	6	78.50	26	77.51	77.50	-20	2,816	-0.71%
2020/11/24	25	74.92	2	74.30	76.50	23	2,548	0.90%
2020/11/23	1	73.50	3	72.87	73.50	-2	2,380	-0.08%
2020/11/20	7	73.67	27	73.56	72.80	-20	2,343	-0.85%
2020/11/19	3	71.07	0	0.00	71.20	3	2,203	0.14%
2020/11/18	0	0.00	1	70.90	70.20	-1	2,194	-0.05%
2020/11/17	1	69.30	1	70.60	69.30	0	2,200	0.00%
2020/11/16	1	69.90	1	70.70	69.90	0	2,271	0.00%
2020/11/13	1	70.00	1	71.00	70.00	0	2,300	0.00%
2020/11/12	1	71.00	2	71.00	70.60	-1	2,294	-0.04%
2020/11/11	1	72.50	1	72.40	72.50	0	2,244	0.00%
2020/11/10	2	72.05	1	71.40	71.00	1	2,192	0.05%
2020/11/09	1	71.70	0	0.00	70.60	1	2,161	0.05%
2020/11/06	0	0.00	1	71.20	70.50	-1	2,155	-0.05%
2020/11/05	1	71.00	26	70.46	71.00	-25	2,161	-1.16%
2020/11/04	26	71.80	1	71.30	71.00	25	2,163	1.16%
2020/11/03	71	72.77	53	71.95	71.60	18	2,127	0.85%
2020/11/02	1	67.70	0	0.00	67.70	1	1,955	0.05%
2020/10/30	0	0.00	1	68.20	67.50	-1	2,045	-0.05%
2020/10/28	1	68.40	1	70.00	68.20	0	2,072	0.00%
2020/10/26	2	70.00	1	69.60	70.10	1	2,131	0.05%
2020/10/23	1	68.90	1	69.10	68.90	0	2,192	0.00%
2020/10/22	1	68.60	2	69.65	68.60	-1	2,302	-0.04%
2020/10/21	2	69.90	1	70.90	69.90	1	2,356	0.04%
2020/10/20	1	70.40	4	70.25	70.40	-3	2,412	-0.12%
2020/10/19	2	70.10	2	70.25	70.10	0	2,451	0.00%
2020/10/16	24	71.05	24	70.49	68.50	0	2,551	0.00%
2020/10/15	1	68.80	0	0.00	68.40	1	2,511	0.04%
2020/10/14	1	68.70	0	0.00	68.70	1	2,562	0.04%
2020/10/08	1	69.20	0	0.00	68.60	1	2,687	0.04%
2020/10/06	1	68.40	0	0.00	68.20	1	2,833	0.04%
2020/09/28	0	0.00	2	63.60	64.50	-2	3,175	-0.06%
2020/09/18	0	0.00	1	70.60	70.50	-1	3,540	-0.03%
2020/09/17	1	71.80	0	0.00	70.60	1	3,591	0.03%
2020/09/09	1	68.30	14	67.96	68.40	-13	3,888	-0.33%
2020/09/08	13	69.64	1	70.00	69.00	12	3,944	0.30%
2020/09/03	0	0.00	1	70.10	69.70	-1	4,187	-0.02%
2020/09/02	0	0.00	2	69.80	69.50	-2	4,307	-0.05%
2020/09/01	0	0.00	1	70.00	70.00	-1	4,426	-0.02%
2020/08/31	1	69.40	0	0.00	69.40	1	4,585	0.02%
2020/08/28	1	70.40	1	70.20	70.10	0	4,942	0.00%
2020/08/27	1	70.10	2	70.20	70.20	-1	5,114	-0.02%
2020/08/26	1	68.30	2	68.15	68.50	-1	5,451	-0.02%
2020/08/21	2	66.65	1	67.00	67.30	1	6,135	0.02%
2020/08/20	0	0.00	1	68.00	66.00	-1	6,227	-0.02%
2020/08/19	3	72.13	0	0.00	72.00	3	6,223	0.05%
2020/08/18	1.3	75.56	1	75.60	75.20	0.3	6,286	0.00%
2020/08/17	1	75.80	1	76.00	75.60	0	6,388	0.00%
2020/08/13	4	75.48	5	74.86	74.40	-1	6,579	-0.02%
2020/08/11	0	0.00	1	74.70	73.30	-1	6,804	-0.01%
2020/08/10	1	74.00	0	0.00	74.00	1	7,125	0.01%
2020/08/07	2	77.45	2	77.25	75.80	0	7,711	0.00%
2020/08/06	0	0.00	3	76.83	75.90	-3	7,778	-0.04%
2020/08/05	3	77.00	3	75.90	76.70	0	7,871	0.00%
2020/08/04	2	73.60	1	73.70	73.60	1	7,894	0.01%
2020/07/31	1	72.70	0	0.00	73.00	1	8,047	0.01%
2020/07/30	0	0.00	2	71.55	72.00	-2	8,143	-0.02%
2020/07/29	10	71.50	9	72.01	71.20	1	8,500	0.01%
2020/07/28	1	76.00	2	76.90	72.60	-1	8,570	-0.01%
2020/07/27	2	78.60	0	0.00	78.00	2	9,219	0.02%
2020/07/23	1	80.00	1	81.20	79.10	0	9,437	0.00%
2020/07/22	9	79.63	7	80.60	81.00	2	9,601	0.02%
2020/07/21	7	78.36	11	77.65	78.00	-4	9,597	-0.04%
2020/07/20	17	75.25	16	74.80	77.00	1	9,780	0.01%
2020/07/17	2	75.85	0	0.00	74.50	2	9,995	0.02%
2020/07/16	1	76.60	0	0.00	76.40	1	10,123	0.01%
2020/07/14	2	78.50	23	79.09	77.90	-21	10,695	-0.20%
2020/07/13	1	78.50	0	0.00	78.30	1	10,999	0.01%
2020/07/10	3	79.97	2	81.00	78.90	1	11,486	0.01%
2020/07/09	3	79.63	0	0.00	79.50	3	11,559	0.03%
2020/07/08	1	79.40	1	80.70	79.30	0	11,739	0.00%
2020/07/07	28	81.23	7	79.79	79.10	21	12,027	0.17%
2020/07/06	4	79.38	5	78.00	79.70	-1	12,168	-0.01%
2020/07/03	1	76.50	5	77.46	76.50	-4	12,268	-0.03%
2020/07/02	0	0.00	62	76.30	76.30	-62	12,340	-0.50%
2020/06/30	8	76.55	8	75.68	76.20	0	12,353	0.00%
2020/06/29	1	77.90	1	77.60	77.90	0	12,294	0.00%
2020/06/24	7	80.03	4	79.70	79.00	3	12,309	0.02%
2020/06/23	9	80.43	9	79.88	79.90	0	12,360	0.00%
2020/06/22	2	78.55	3	79.23	78.60	-1	12,349	-0.01%
2020/06/19	41	80.99	3	80.37	79.00	38	12,419	0.31%
2020/06/18	1	79.00	1	79.50	79.50	0	12,402	0.00%
2020/06/17	25	79.64	0	0.00	79.00	25	12,432	0.20%
2020/06/16	1	78.80	3	79.80	79.50	-2	12,560	-0.02%
2020/06/15	2	79.30	0	0.00	77.80	2	12,619	0.02%
2020/06/12	3	78.43	2	78.70	79.30	1	12,718	0.01%
2020/06/11	5	80.18	1	78.70	78.20	4	12,825	0.03%
2020/06/10	0	0.00	3	81.63	81.40	-3	12,933	-0.02%
2020/06/09	3	82.43	2	82.20	81.30	1	13,022	0.01%
2020/06/08	2	82.85	3	82.37	81.10	-1	13,070	-0.01%
2020/06/05	4	83.40	6	82.93	83.20	-2	13,096	-0.02%
2020/06/04	10	84.38	10	85.05	84.30	0	13,147	0.00%
2020/06/03	11	82.91	9	82.44	82.20	2	12,919	0.02%
2020/06/02	15	83.96	10	81.85	81.00	5	12,796	0.04%
2020/06/01	3	81.80	8	82.45	85.80	-5	12,510	-0.04%
2020/05/29	5	78.20	5	77.80	78.10	0	12,048	0.00%
2020/05/28	0	0.00	1	78.50	77.40	-1	12,165	-0.01%
2020/05/27	1	77.80	0	0.00	77.40	1	12,369	0.01%
2020/05/26	0	0.00	4	77.88	76.00	-4	12,467	-0.03%
2020/05/25	1	75.30	3	74.53	77.20	-2	12,610	-0.02%
2020/05/22	5	76.58	1	75.90	75.90	4	12,895	0.03%
2020/05/21	1	78.30	0	0.00	78.30	1	12,940	0.01%
2020/05/20	1	79.00	5	79.10	78.10	-4	13,072	-0.03%
2020/05/18	5	81.40	3	79.43	77.60	2	13,131	0.02%
2020/05/15	6	81.80	1	81.30	81.40	5	13,298	0.04%
2020/05/14	6	81.05	15	80.24	79.30	-9	13,215	-0.07%
2020/05/13	8	76.74	8	75.16	76.70	0	13,008	0.00%
2020/05/12	6	77.60	7	77.41	77.30	-1	13,038	-0.01%
2020/05/11	2	77.30	0	0.00	76.50	2	13,107	0.02%
2020/05/08	1	80.20	26	78.99	78.90	-25	13,401	-0.19%
2020/05/07	26	79.97	0	0.00	80.00	26	13,601	0.19%
2020/05/06	2	80.10	4	79.68	79.50	-2	13,764	-0.01%
2020/05/05	37	81.59	28	82.54	80.10	9	14,011	0.06%
2020/04/30	25	83.70	27.5	82.85	80.50	-2.5	14,456	-0.02%
2020/04/29	7	78.34	6	78.08	79.00	1	13,885	0.01%
2020/04/28	6	77.70	9	76.92	77.70	-3	13,932	-0.02%
2020/04/27	3	79.17	3	79.03	78.20	0	13,895	0.00%
2020/04/24	1	78.40	0	0.00	77.40	1	13,810	0.01%
2020/04/23	6	77.97	9	79.53	77.30	-3	13,978	-0.02%
2020/04/22	7	78.57	7	78.07	78.90	0	14,162	0.00%
2020/04/21	7	77.01	3	76.93	76.00	4	14,053	0.03%
2020/04/20	1	77.90	5	79.18	78.40	-4	14,224	-0.03%
2020/04/17	7	77.60	7	79.24	77.30	0	14,094	0.00%
2020/04/16	9	77.52	6	77.55	78.50	3	13,972	0.02%
2020/04/15	4	75.53	9	76.43	75.70	-5	13,892	-0.04%
2020/04/14	4	71.40	7	71.57	73.50	-3	13,670	-0.02%
2020/04/13	6	69.32	3	71.40	69.00	3	13,684	0.02%
2020/04/10	10	70.55	13	71.26	71.10	-3	14,070	-0.02%
2020/04/09	5	68.36	12	66.78	66.30	-7	14,084	-0.05%
2020/04/08	11	64.96	5	64.56	65.60	6	13,887	0.04%
2020/04/07	2	56.45	64	58.95	59.70	-62	13,792	-0.45%
2020/04/06	0	0.00	1	53.80	54.30	-1	13,970	-0.01%
2020/04/01	0	0.00	1	52.00	52.50	-1	13,987	-0.01%
2020/03/31	2	52.60	81	52.77	51.60	-79	14,059	-0.56%
2020/03/27	10	56.20	10	54.90	52.60	0	14,310	0.00%
2020/03/26	1	53.50	0	0.00	54.20	1	14,259	0.01%
2020/03/24	17	50.10	1	50.60	50.90	16	14,340	0.11%
2020/03/23	65	47.01	2	46.65	47.00	63	14,269	0.44%
2020/03/20	1	49.60	12	48.79	50.20	-11	14,213	-0.08%
2020/03/19	12	46.63	3	52.00	46.35	9	14,042	0.06%
2020/03/18	25	54.41	7	53.46	51.50	18	13,945	0.13%
2020/03/17	6	53.87	12	55.38	54.20	-6	13,825	-0.04%
2020/03/16	12	55.34	2	54.65	53.50	10	13,703	0.07%
2020/03/13	55	58.30	11	58.16	58.40	44	13,525	0.33%
2020/03/12	2	64.25	1	66.00	63.00	1	13,417	0.01%
2020/03/11	6	70.68	1	71.80	68.80	5	13,442	0.04%
2020/03/10	10	70.53	9	71.11	71.30	1	13,725	0.01%
2020/03/09	0	0.00	1	73.30	68.50	-1	13,792	-0.01%
2020/03/05	1	75.80	2	76.30	75.80	-1	13,640	-0.01%
2020/03/04	2	75.30	0	0.00	75.00	2	13,544	0.01%
2020/03/03	4	78.58	7	77.17	76.50	-3	13,423	-0.02%
2020/03/02	3	73.63	102	74.39	76.60	-99	13,252	-0.75%	大賣/
2020/02/27	15	74.86	18	75.53	72.40	-3	12,995	-0.02%
2020/02/26	17	76.30	5	76.78	76.80	12	12,770	0.09%
2020/02/25	23	80.14	19.5	80.35	79.50	3.5	12,541	0.03%
2020/02/24	1	78.10	16	79.36	80.70	-15	12,141	-0.12%
2020/02/21	31	78.85	15	79.50	78.40	16	11,982	0.13%
2020/02/20	15	78.45	14	79.43	78.00	1	11,771	0.01%
2020/02/19	8	78.48	13	78.18	78.90	-5	11,627	-0.04%
2020/02/18	23	78.20	25	78.52	77.70	-2	11,434	-0.02%
2020/02/17	29	77.99	29	78.10	77.60	0	11,102	0.00%
2020/02/14	32	77.68	35	75.61	77.90	-3	10,866	-0.03%
2020/02/13	15	74.31	12	75.72	73.80	3	10,476	0.03%
2020/02/12	3	75.10	3	75.07	75.40	0	10,345	0.00%
2020/02/11	27	76.05	17	76.92	75.40	10	10,135	0.10%
2020/02/10	12	75.33	7	75.83	75.50	5	9,728	0.05%
2020/02/07	91	76.25	6	75.58	74.30	85	9,426	0.90%
2020/02/06	5	75.50	79	74.87	76.20	-74	9,181	-0.81%
2020/02/05	16	73.81	94	72.50	72.40	-78	8,795	-0.89%
2020/02/04	61	68.63	39.5	68.08	71.20	21.5	8,214	0.26%
2020/02/03	54	61.50	4	61.30	64.80	50	7,846	0.64%
2020/01/31	4	63.83	10	64.40	63.30	-6	7,660	-0.08%
2020/01/30	10.3	62.87	3	63.37	61.70	7.3	7,472	0.10%
2020/01/20	1	69.70	23	69.46	68.50	-22	7,303	-0.30%
2020/01/17	118	67.94	109	68.75	68.40	9	7,163	0.13%	大買/大賣/
2020/01/16	35	66.92	26	65.70	67.40	9	6,857	0.13%
2020/01/15	74	64.50	1	63.40	63.50	73	6,441	1.13%
2020/01/14	6	64.10	35.8	64.03	64.90	-29.8	6,289	-0.47%
2020/01/13	34	60.39	1	60.50	60.50	33	5,946	0.55%
2020/01/10	33	62.08	31	62.29	61.00	2	5,829	0.03%
2020/01/09	20	62.35	20	61.42	62.90	0	5,595	0.00%
2020/01/08	2	60.30	2	60.00	59.90	0	5,344	0.00%
2020/01/07	12	58.39	15	59.41	57.80	-3	5,034	-0.06%
2020/01/06	25	61.58	24	59.47	64.00	1	4,747	0.02%
2020/01/03	3	57.57	7	58.34	58.80	-4	4,167	-0.10%
2020/01/02	2	53.30	2	53.00	53.50	0	3,924	0.00%
2019/12/31	2	53.65	3	53.40	53.00	-1	3,923	-0.03%
2019/12/30	5	53.78	1	53.10	54.00	4	3,815	0.10%
2019/12/27	5	50.01	7.5	50.19	50.30	-2.5	3,539	-0.07%
2019/12/26	5	50.81	5	50.32	49.35	0	3,494	0.00%
2019/12/25	3	50.50	6	50.13	50.40	-3	3,392	-0.09%
2019/12/24	13	49.89	11	49.94	49.70	2	3,290	0.06%
2019/12/23	1	47.80	1	48.00	48.10	0	3,090	0.00%
2019/12/20	6	49.10	7	49.17	48.55	-1	3,215	-0.03%
2019/12/19	3	46.35	0	0.00	46.00	3	2,992	0.10%
2019/12/16	0	0.00	1	46.00	46.75	-1	3,010	-0.03%
2019/12/13	0	0.00	1	46.20	45.80	-1	3,048	-0.03%
2019/12/12	0	0.00	1	47.40	47.15	-1	3,075	-0.03%
2019/12/11	2	48.53	1	48.35	48.40	1	3,198	0.03%
2019/12/10	1	48.20	0	0.00	48.00	1	3,201	0.03%
2019/12/09	2	48.83	1	48.40	48.90	1	3,301	0.03%
2019/12/05	83	49.52	82	49.03	47.80	1	3,849	0.03%
2019/12/04	7	47.89	2	47.70	49.60	5	3,425	0.15%
2019/12/03	0	0.00	2	43.95	45.10	-2	3,155	-0.06%
2019/11/28	1	42.55	1	42.75	42.40	0	3,121	0.00%
2019/11/27	0	0.00	1	42.15	42.40	-1	3,112	-0.03%
2019/11/26	0	0.00	2	42.15	41.55	-2	3,128	-0.06%
2019/11/20	0	0.00	0.8	41.15	41.45	-0.8	3,187	-0.02%
2019/11/18	0.5	41.20	1	40.80	41.45	-0.5	3,216	-0.02%
2019/11/14	3	40.53	0	0.00	40.50	3	3,279	0.09%
2019/11/13	1	40.90	1	41.40	40.30	0	3,323	0.00%
2019/11/11	0	0.00	2	38.10	37.80	-2	3,420	-0.06%
2019/11/08	1	40.65	1	40.35	40.40	0	3,446	0.00%
2019/11/06	1	41.50	0	0.00	40.85	1	3,498	0.03%
2019/11/04	0	0.00	1	40.05	40.10	-1	3,570	-0.03%
2019/10/28	0	0.00	1	42.75	42.70	-1	3,632	-0.03%
2019/10/24	1	44.00	0	0.00	43.70	1	3,675	0.03%
2019/10/09	0	0.00	1	47.00	46.70	-1	3,502	-0.03%
2019/10/07	1	48.00	7	48.21	48.80	-6	3,397	-0.18%
2019/09/25	1	35.45	0	0.00	35.80	1	3,339	0.03%
2019/09/24	1	36.30	3	36.25	36.20	-2	3,331	-0.06%
2019/09/19	1	37.60	0	0.00	37.85	1	3,275	0.03%
2019/09/18	1	38.75	1	38.25	38.25	0	3,253	0.00%
2019/09/17	13	39.59	5	39.31	38.90	8	3,216	0.25%
2019/09/16	6	38.03	6	38.11	38.10	0	3,047	0.00%
2019/09/12	1	37.85	1	37.70	37.70	0	3,072	0.00%
2019/09/11	3	37.80	5	37.73	37.50	-2	3,055	-0.07%
2019/09/10	0	0.00	2	37.13	37.35	-2	3,051	-0.07%
2019/09/09	7	37.86	7	38.07	37.75	0	3,030	0.00%
2019/09/06	2	38.05	1	37.65	37.45	1	2,982	0.03%
2019/09/05	1	39.30	0	0.00	38.15	1	2,919	0.03%
2019/09/04	4	37.45	0	0.00	37.85	4	2,752	0.15%
2019/09/03	3	37.27	5	37.26	37.45	-2	2,680	-0.07%
2019/09/02	21	38.28	15	38.06	38.55	6	2,557	0.23%
2019/08/30	3	35.93	35	35.91	36.15	-32	2,079	-1.54%
2019/08/29	0	0.00	1	32.85	32.90	-1	1,746	-0.06%
2019/08/28	1	33.25	0	0.00	33.10	1	1,739	0.06%
2019/08/23	1	33.90	0	0.00	33.95	1	1,694	0.06%
2019/08/22	3	33.85	0	0.00	33.65	3	1,685	0.18%
2019/08/21	1	33.60	1	33.40	33.50	0	1,667	0.00%
2019/08/19	4	33.30	0	0.00	33.35	4	1,624	0.25%
2019/08/15	0	0.00	3	31.82	32.00	-3	1,596	-0.19%
2019/08/14	2	33.85	0	0.00	32.70	2	1,595	0.13%
2019/08/13	0	0.00	6	32.55	33.05	-6	1,572	-0.38%
2019/08/12	1	33.05	2	33.08	33.15	-1	1,571	-0.06%
2019/08/08	0	0.00	6	32.93	33.05	-6	1,547	-0.39%
2019/08/07	7	32.53	1	32.60	32.20	6	1,527	0.39%
2019/08/06	3	32.87	3	33.33	33.40	0	1,501	0.00%
2019/08/05	9	35.29	1	35.65	34.40	8	1,472	0.54%
2019/08/02	8	38.05	0	0.00	37.00	8	1,408	0.57%
2019/07/31	7	40.01	2	40.45	40.20	5	1,367	0.37%
2019/07/30	4	41.64	0	0.00	40.85	4	1,333	0.30%
2019/07/25	1	40.45	0	0.00	40.50	1	1,240	0.08%
2019/07/24	0	0.00	2	41.55	40.95	-2	1,230	-0.16%
2019/07/23	3	40.57	4	40.36	40.50	-1	1,240	-0.08%
2019/07/22	6	39.95	0	0.00	39.95	6	1,221	0.49%
2019/07/19	1	40.55	0	0.00	40.60	1	1,230	0.08%
2019/07/18	1	41.30	1	42.70	41.25	0	1,226	0.00%
2019/07/17	1	43.05	0	0.00	42.65	1	1,250	0.08%
2019/07/09	2	45.08	2	45.45	44.80	0	1,436	0.00%
2019/07/04	2	47.30	2	47.60	47.25	0	1,570	0.00%
2019/07/01	1	46.40	0	0.00	46.20	1	1,683	0.06%
2019/06/28	0	0.00	1	45.60	45.40	-1	1,686	-0.06%
2019/06/27	2	45.10	1	45.45	45.00	1	1,735	0.06%
2019/06/26	1	47.10	1	46.95	47.00	0	1,886	0.00%
2019/06/21	0	0.00	1	48.30	48.50	-1	1,964	-0.05%
2019/06/20	4	48.16	0	0.00	48.20	4	2,020	0.20%
2019/06/17	7	46.11	14	46.13	46.05	-7	2,245	-0.31%
2019/06/14	0	0.00	10	46.00	45.60	-10	2,298	-0.44%
2019/06/11	0	0.00	10	45.25	45.50	-10	2,387	-0.42%
2019/06/10	0	0.00	10	44.30	44.70	-10	2,389	-0.42%
2019/06/06	0	0.00	10	44.10	42.55	-10	2,403	-0.42%
2019/06/05	0	0.00	20	44.53	44.05	-20	2,420	-0.83%
2019/06/04	0	0.00	4	44.50	44.00	-4	2,437	-0.16%
2019/06/03	0	0.00	10	44.58	44.30	-10	2,455	-0.41%
2019/05/30	0	0.00	6	44.70	44.30	-6	2,526	-0.24%
2019/05/28	3	43.40	10	43.65	43.60	-7	2,631	-0.27%
2019/05/27	2	43.30	0	0.00	43.30	2	2,669	0.07%
2019/05/23	2	44.25	0	0.00	44.25	2	2,734	0.07%
2019/05/22	0	0.00	1	46.55	45.70	-1	2,786	-0.04%
2019/05/21	1	46.25	6	46.13	46.30	-5	2,848	-0.18%
2019/05/20	1	46.20	0	0.00	45.40	1	2,891	0.03%
2019/05/17	2	45.48	2	45.38	45.60	0	3,023	0.00%
2019/05/16	1	45.50	0	0.00	45.00	1	3,070	0.03%
2019/05/15	0	0.00	6	48.00	47.60	-6	3,190	-0.19%
2019/05/14	0	0.00	5	45.81	46.70	-5	3,393	-0.15%
2019/05/13	6	45.84	2	45.58	44.75	4	3,457	0.12%
2019/05/10	2	48.73	3	48.72	47.80	-1	3,440	-0.03%
2019/05/09	3	48.40	5	48.38	48.20	-2	3,436	-0.06%
2019/05/08	2	49.33	0	0.00	49.45	2	3,424	0.06%
2019/05/07	6	50.77	0.1	51.00	50.50	5.9	3,447	0.17%
2019/05/06	5	50.56	3	51.00	50.50	2	3,485	0.06%
2019/05/03	0	0.00	1	52.00	51.90	-1	3,479	-0.03%
2019/04/30	1	51.90	0	0.00	51.80	1	3,502	0.03%
2019/04/29	1	51.60	2	51.80	51.10	-1	3,520	-0.03%
2019/04/26	3	54.20	0	0.00	53.70	3	3,502	0.09%
2019/04/24	3	56.60	0	0.00	55.70	3	3,526	0.09%
2019/04/23	1	58.00	11	57.53	56.90	-10	3,542	-0.28%
2019/04/22	1	57.80	0	0.00	57.10	1	3,511	0.03%
2019/04/19	1	57.50	1	57.00	57.50	0	3,557	0.00%
2019/04/18	0	0.00	41	58.65	56.80	-41	3,591	-1.14%
2019/04/17	1	58.89	1.2	59.23	58.40	-0.2	3,683	-0.01%
2019/04/16	1	57.20	1	57.80	57.60	0	3,608	0.00%
2019/04/15	2	57.30	87	57.46	57.20	-85	3,613	-2.35%
2019/04/12	0	0.00	2	57.20	56.90	-2	3,662	-0.05%
2019/04/11	0	0.00	1	60.00	57.70	-1	3,678	-0.03%
2019/04/09	3	57.70	1	58.80	58.10	2	3,600	0.06%
2019/04/08	1	58.00	1	57.50	56.50	0	3,523	0.00%
2019/04/03	1	57.50	1	57.40	57.00	0	3,540	0.00%
2019/03/29	21	59.67	22	59.08	57.70	-1	3,503	-0.03%
2019/03/28	0	0.00	0	56.80	56.80	0	3,412	0.00%
2019/03/27	1	56.80	0	0.00	57.00	1	3,443	0.03%
2019/03/25	1	56.20	2	56.55	55.80	-1	3,464	-0.03%
2019/03/22	3	56.17	5	57.72	58.10	-2	3,431	-0.06%
2019/03/19	0	0.00	1	54.70	54.80	-1	3,399	-0.03%
2019/03/15	2	53.05	1	52.70	53.30	1	3,460	0.03%
2019/03/12	22	51.90	0	0.00	51.70	22	3,773	0.58%
2019/03/08	0	0.00	2	50.40	50.70	-2	4,103	-0.05%
2019/03/07	15	51.00	0	0.00	51.40	15	4,166	0.36%
2019/03/06	1	53.30	2	52.95	52.40	-1	4,376	-0.02%
2019/03/05	31	51.98	0	0.00	52.10	31	4,541	0.68%
2019/03/04	20	52.61	1	52.80	52.80	19	4,580	0.41%
2019/02/27	1	52.20	0	0.00	52.60	1	4,591	0.02%
2019/02/25	0.2	55.60	1	55.90	55.50	-0.8	4,655	-0.02%
2019/02/22	2	56.30	2	57.10	55.60	0	4,717	0.00%
2019/02/21	2	56.05	1	55.80	56.40	1	4,747	0.02%
2019/02/20	39	58.06	3	57.67	56.50	36	4,785	0.75%
2019/02/19	23	56.41	3	56.50	56.80	20	4,923	0.41%
2019/02/18	4	57.20	2	57.60	57.20	2	4,912	0.04%
2019/02/15	61	56.59	1	56.00	55.80	60	4,835	1.24%
2019/02/14	8.1	58.77	9	59.64	58.10	-0.9	4,841	-0.02%
2019/02/13	6	56.53	65	55.50	59.80	-59	4,812	-1.23%
2019/02/12	3	54.03	1	54.00	54.40	2	4,667	0.04%
2019/01/29	1	51.80	1	51.90	51.70	0	4,972	0.00%
2019/01/28	2	53.20	2	52.70	52.50	0	5,122	0.00%
2019/01/25	1	52.10	1	51.80	52.00	0	5,402	0.00%
2019/01/23	1	51.10	4	50.80	51.60	-3	5,643	-0.05%
2019/01/22	3	51.00	4	51.83	51.00	-1	5,724	-0.02%
2019/01/21	4	51.95	4	52.53	51.60	0	5,781	0.00%
2019/01/18	4	51.63	21	51.06	51.60	-17	5,860	-0.29%
2019/01/17	4	51.15	1	51.10	50.90	3	5,940	0.05%
2019/01/16	3	51.23	3	51.20	51.50	0	5,994	0.00%
2019/01/15	2	50.90	2	51.25	50.90	0	6,061	0.00%
2019/01/10	1	50.60	1	50.80	50.80	0	6,178	0.00%
2019/01/09	2	51.25	18	52.44	51.80	-16	6,290	-0.25%
2019/01/03	3	48.83	0	0.00	47.70	3	6,578	0.05%
2019/01/02	2	49.78	0	0.00	49.75	2	6,689	0.03%
2018/12/28	1	51.70	1	51.20	50.90	0	6,866	0.00%
2018/12/27	2	51.55	1	51.10	50.70	1	7,028	0.01%
2018/12/26	3	50.60	1	52.50	49.45	2	7,125	0.03%
2018/12/21	2	51.25	2	52.05	53.30	0	7,426	0.00%
2018/12/20	3	52.17	0	0.00	51.30	3	7,469	0.04%
2018/12/19	2	53.15	4	53.20	53.60	-2	7,560	-0.03%
2018/12/18	1	53.30	0	0.00	52.60	1	7,636	0.01%
2018/12/17	1	55.30	0	0.00	54.30	1	7,786	0.01%
2018/12/14	0	0.00	1	53.60	54.80	-1	7,959	-0.01%
2018/12/13	4	55.93	1	56.50	55.80	3	8,155	0.04%
2018/12/12	1	55.70	2	56.90	57.90	-1	8,185	-0.01%
2018/12/11	2	54.35	2	54.80	54.30	0	8,208	0.00%
2018/12/10	7	53.49	7	53.70	53.60	0	8,326	0.00%
2018/12/07	2	57.20	0	0.00	57.90	2	8,443	0.02%
2018/12/06	4	61.05	0	0.00	56.70	4	8,542	0.05%
2018/12/05	9	61.89	9	61.52	62.80	0	8,456	0.00%
2018/12/04	5	64.82	8	64.41	62.90	-3	8,489	-0.04%
2018/12/03	5	60.92	8	60.83	61.40	-3	8,389	-0.04%
2018/11/30	4	55.48	7	56.07	55.90	-3	8,382	-0.04%
2018/11/29	26	58.15	22	56.05	55.20	4	8,375	0.05%
2018/11/28	17	54.97	27	57.17	57.00	-10	8,290	-0.12%
2018/11/27	9	52.40	8	53.30	53.50	1	8,241	0.01%
2018/11/26	3	52.10	2	51.90	51.80	1	8,322	0.01%
2018/11/23	10	51.13	11	50.94	50.80	-1	8,561	-0.01%
2018/11/22	13	54.15	6	51.00	51.00	7	8,652	0.08%
2018/11/21	4	53.13	6	52.65	53.20	-2	8,697	-0.02%
2018/11/20	11	52.70	11	52.29	51.80	0	8,820	0.00%
2018/11/19	2	52.25	2	53.05	52.50	0	8,847	0.00%
2018/11/16	4	52.08	2	51.20	50.80	2	8,893	0.02%
2018/11/15	0	0.00	2	50.10	49.85	-2	8,787	-0.02%
2018/11/14	3	50.08	1	50.40	49.00	2	8,836	0.02%
2018/11/13	2	48.83	2	48.55	49.30	0	8,920	0.00%
2018/11/12	0	0.00	6	48.42	48.20	-6	9,125	-0.07%
2018/11/09	4	49.79	4	49.75	50.90	0	9,314	0.00%
2018/11/08	11	50.99	8	50.96	49.50	3	9,545	0.03%
2018/11/07	1	48.40	1	51.00	50.60	0	9,471	0.00%
2018/11/06	1	47.35	1	47.55	47.10	0	9,415	0.00%
2018/11/05	1	50.60	1	52.30	51.00	0	9,376	0.00%
2018/11/02	12	52.52	7	52.53	52.80	5	9,289	0.05%
2018/11/01	11	48.36	11	48.71	49.50	0	9,016	0.00%
2018/10/31	0	0.00	88	44.93	45.00	-88	8,874	-0.99%
2018/10/30	1	41.70	1	42.60	41.85	0	8,782	0.00%
2018/10/29	1	43.40	4	43.36	44.10	-3	8,758	-0.03%
2018/10/26	2	43.65	0	0.00	43.20	2	8,751	0.02%
2018/10/24	0	0.00	1	48.00	46.55	-1	8,806	-0.01%
2018/10/23	0	0.00	1	52.30	48.30	-1	8,802	-0.01%
2018/10/22	1	51.70	0	0.00	52.00	1	9,000	0.01%
2018/10/18	14	53.10	14	53.70	53.40	0	9,326	0.00%
2018/10/17	4	55.30	2	54.80	52.90	2	9,392	0.02%
2018/10/16	1	54.50	4	54.73	54.80	-3	9,491	-0.03%
2018/10/15	2	52.50	7	52.20	52.70	-5	9,571	-0.05%
2018/10/12	1	51.30	40	50.29	50.60	-39	9,774	-0.40%
2018/10/11	1.4	48.90	0	0.00	48.90	1.4	9,842	0.01%
2018/10/09	3.4	54.31	4	54.48	54.30	-0.7	9,977	-0.01%
2018/10/08	2	56.07	5	55.64	54.60	-3	9,968	-0.03%
2018/10/05	8	57.95	8	56.58	55.80	0	10,048	0.00%
2018/10/04	4	61.65	3	61.17	60.70	1	10,168	0.01%
2018/10/03	4	63.88	2	63.95	62.30	2	10,254	0.02%
2018/10/02	8	66.74	2	68.15	66.30	6	10,520	0.06%
2018/09/28	1	68.00	1	66.50	66.80	0	11,083	0.00%
2018/09/27	11.1	67.72	6	69.63	67.20	5.1	11,480	0.04%
2018/09/26	16	71.97	12	71.53	69.90	4	11,749	0.03%
2018/09/25	9	71.76	14	71.59	71.80	-5	11,966	-0.04%
2018/09/21	11	70.61	8	70.46	71.10	3	12,254	0.02%
2018/09/20	16	69.38	12	69.08	68.80	4	12,359	0.03%
2018/09/19	14	68.16	16	68.55	67.70	-2	12,339	-0.02%
2018/09/18	3	69.53	2	69.45	67.70	1	12,441	0.01%
2018/09/17	1	72.70	3	72.60	72.10	-2	12,566	-0.02%
2018/09/14	2	70.45	6	68.60	71.40	-4	12,681	-0.03%
2018/09/13	20	69.18	12	69.00	66.80	8	12,811	0.06%
2018/09/12	15	68.64	25	70.18	70.50	-10	12,921	-0.08%
2018/09/11	2	70.75	7	69.73	68.50	-5	13,251	-0.04%
2018/09/10	11	65.85	16	68.13	68.30	-5	13,513	-0.04%
2018/09/07	12	68.54	12	69.28	67.40	0	13,846	0.00%
2018/09/06	2	73.00	3	74.07	73.00	-1	14,026	-0.01%
2018/09/05	1	72.80	1	74.20	72.80	0	14,318	0.00%
2018/09/04	0	0.00	5	74.24	74.50	-5	14,822	-0.03%
2018/09/03	9	75.77	1	73.80	73.20	8	15,044	0.05%
2018/08/31	0	0.00	3	79.87	78.70	-3	15,186	-0.02%
2018/08/30	15	80.57	15	82.03	80.00	0	15,630	0.00%
2018/08/29	13	79.07	6	78.92	78.90	7	15,641	0.04%
2018/08/28	6	78.90	5	79.84	78.40	1	15,690	0.01%
2018/08/27	4	78.55	6	77.78	79.40	-2	15,751	-0.01%
2018/08/24	1	73.10	2	73.50	72.90	-1	15,788	-0.01%
2018/08/23	3	72.10	3	72.80	72.50	0	16,046	0.00%
2018/08/22	5	76.28	6	76.92	76.30	-1	16,194	-0.01%
2018/08/21	5	76.32	4	76.48	76.00	1	16,247	0.01%
2018/08/20	2	75.25	1	75.10	77.00	1	16,290	0.01%
2018/08/17	6	78.82	5	77.38	75.40	1	16,316	0.01%
2018/08/16	0	0.00	5	80.48	79.80	-5	16,205	-0.03%
2018/08/15	10	77.00	10	75.98	76.40	0	16,074	0.00%
2018/08/14	2	73.30	2	72.75	75.50	0	15,987	0.00%
2018/08/13	0	0.00	4	72.48	69.30	-4	16,020	-0.02%
2018/08/10	1	81.80	2	79.60	77.00	-1	16,050	-0.01%
2018/08/09	1	84.00	0	0.00	83.00	1	16,081	0.01%
2018/08/08	2	91.30	0	0.00	86.00	2	16,101	0.01%
2018/08/07	2	90.20	0	0.00	93.40	2	16,964	0.01%
2018/08/06	1	90.60	0	0.00	88.80	1	17,229	0.01%
2018/08/03	0	0.00	2	87.50	89.70	-2	18,012	-0.01%
2018/08/01	0	0.00	4	96.90	96.80	-4	18,863	-0.02%
2018/07/31	6	99.68	10	99.59	99.10	-4	19,372	-0.02%
2018/07/30	6	96.78	4	100.65	94.10	2	19,404	0.01%
2018/07/27	19	104.39	20	105.38	104.50	-1	19,475	-0.01%
2018/07/26	1	93.60	5	98.36	100.50	-4	19,293	-0.02%
2018/07/25	2	92.70	2	91.60	91.50	0	19,081	0.00%
2018/07/23	10	88.67	6	88.58	89.40	4	19,232	0.02%
2018/07/20	5	90.58	3	90.80	87.10	2	19,168	0.01%
2018/07/19	23	96.28	25	97.17	96.70	-2	19,136	-0.01%
2018/07/18	6	95.80	4	100.40	93.60	2	19,145	0.01%
2018/07/17	2	106.00	2	103.25	104.00	0	19,337	0.00%
2018/07/16	16	108.22	16	108.75	109.00	0	19,683	0.00%
2018/07/13	8.1	113.06	9	113.22	109.00	-0.9	19,885	0.00%
2018/07/12	13	110.31	14	111.04	113.50	-1	19,862	-0.01%
2018/07/11	5	106.50	5	107.70	107.00	0	19,795	0.00%
2018/07/10	13	108.42	13	107.04	111.50	0	19,978	0.00%
2018/07/09	32	111.77	37	107.69	105.00	-5	19,874	-0.03%
2018/07/06	42	110.15	33	108.88	109.50	9	19,736	0.05%
2018/07/05	13	109.92	16	111.81	114.00	-3	19,530	-0.02%
2018/07/04	10	106.40	9	107.11	104.50	1	19,238	0.01%
2018/07/03	30	121.87	34	123.21	113.50	-4	19,048	-0.02%
2018/07/02	53	121.42	49	119.66	124.00	4	18,863	0.02%
2018/06/29	21	125.07	8	124.25	119.50	13	18,504	0.07%
2018/06/28	13	126.92	12	126.42	126.50	1	18,229	0.01%
2018/06/27	10	133.65	10	135.50	127.00	0	18,059	0.00%
2018/06/26	15	125.37	7	127.79	131.50	8	17,690	0.05%
2018/06/25	10	130.35	10	131.00	127.00	0	17,433	0.00%
2018/06/22	20	128.03	24	127.35	127.00	-4	17,195	-0.02%
2018/06/21	29	136.59	26	132.58	128.50	3	16,917	0.02%
2018/06/20	29	133.88	31	133.79	133.00	-2	16,606	-0.01%
2018/06/19	9	147.61	10	147.15	141.00	-1	16,151	-0.01%
2018/06/15	14	142.61	35	145.19	145.00	-21	15,795	-0.13%
2018/06/14	17	138.76	17	139.18	138.50	0	15,353	0.00%
2018/06/13	26	136.12	22	136.77	135.00	4	14,976	0.03%
2018/06/12	46	144.99	27	145.57	140.50	19	14,599	0.13%
2018/06/11	19	134.47	23	135.50	142.00	-4	14,019	-0.03%
2018/06/08	25	128.84	27	129.06	129.50	-2	13,662	-0.01%
2018/06/07	35	126.79	38	127.99	130.50	-3	13,354	-0.02%
2018/06/06	7	115.07	19	116.61	119.00	-12	12,785	-0.09%
2018/06/05	20	109.78	4	111.00	108.50	16	12,509	0.13%
2018/06/04	3	113.83	18	114.00	114.00	-15	12,332	-0.12%
2018/06/01	17	104.56	11	105.05	108.00	6	12,138	0.05%
2018/05/31	33	115.73	27	112.02	106.00	6	11,972	0.05%
2018/05/30	21	115.69	16	113.94	115.50	5	11,704	0.04%
2018/05/29	8	106.88	3	113.67	117.00	5	11,578	0.04%
2018/05/28	5	102.60	9	104.17	106.50	-4	11,519	-0.03%
2018/05/25	9	92.70	7	96.87	97.00	2	11,383	0.02%
2018/05/24	2	86.40	6	87.95	90.00	-4	11,220	-0.04%
2018/05/23	8	83.00	4	84.70	85.70	4	11,094	0.04%
2018/05/22	2	86.50	2	87.50	86.10	0	10,936	0.00%
2018/05/21	4	79.50	1.1	82.50	82.50	2.9	10,719	0.03%
2018/05/18	1	75.50	4	72.90	75.00	-3	10,616	-0.03%
2018/05/17	1	71.60	0	0.00	71.60	1	10,536	0.01%
2018/05/16	1	79.50	9	79.56	79.50	-8	10,438	-0.08%
2018/05/15	74	84.46	50	83.78	83.90	24	10,353	0.23%
2018/05/14	4	77.90	10.1	78.42	80.90	-6.1	9,472	-0.06%
2018/05/11	29.1	76.75	28	76.16	73.60	1.1	9,173	0.01%
2018/05/10	9	74.59	14	74.96	76.60	-5	8,387	-0.06%
2018/05/09	20	66.43	16	66.41	69.70	4	7,919	0.05%
2018/05/08	12	62.25	41	62.53	63.40	-29	7,421	-0.39%
2018/05/07	7	60.11	14	60.44	61.70	-7	6,876	-0.10%
2018/05/04	1	54.90	4	56.08	56.10	-3	6,616	-0.05%
2018/05/03	1	53.50	1	53.00	54.70	0	6,488	0.00%
2018/05/02	32	55.10	2	54.55	54.90	30	6,406	0.47%
2018/04/30	15	53.09	13	52.37	53.70	2	6,258	0.03%
2018/04/27	0	0.00	1	56.20	56.20	-1	6,100	-0.02%
2018/04/26	25	56.18	25	51.62	51.10	0	5,970	0.00%
2018/04/25	3	54.70	8	54.95	56.60	-5	5,779	-0.09%
2018/04/24	16.1	57.50	12	58.34	55.10	4.1	5,577	0.07%
2018/04/23	22	60.30	17	60.36	61.20	5	5,251	0.10%
2018/04/20	25	56.12	18	56.21	57.40	7	4,819	0.15%
2018/04/19	4	52.18	12	53.63	53.70	-8	4,289	-0.19%
2018/04/18	8	48.48	8	47.18	48.85	0	3,961	0.00%
2018/04/17	3	49.48	0	0.00	49.25	3	3,771	0.08%
2018/04/16	7	51.07	3	51.40	54.70	4	3,553	0.11%
2018/04/13	3	49.33	2	48.75	50.00	1	3,176	0.03%
2018/04/12	0	0.00	1	46.10	46.60	-1	2,981	-0.03%
2018/04/10	0	0.00	1	42.70	41.30	-1	2,777	-0.04%
2018/04/09	14	41.45	6	41.28	42.70	8	2,717	0.29%
2018/04/03	1	38.55	3	38.63	38.85	-2	2,627	-0.08%
2018/04/02	3	36.18	0	0.00	35.90	3	2,700	0.11%
2018/03/31	5	35.40	2	35.10	35.25	3	2,812	0.11%
2018/03/27	1	33.15	0	0.00	33.10	1	3,203	0.03%
2018/03/26	2	33.50	0	0.00	32.35	2	3,198	0.06%
2018/03/23	1	33.95	0	0.00	33.65	1	3,175	0.03%
2018/03/21	0	0.00	36	34.83	35.00	-36	3,117	-1.15%
2018/03/14	1	33.60	0	0.00	33.45	1	3,048	0.03%
2018/03/08	0	0.00	1	34.10	33.50	-1	3,003	-0.03%
2018/03/06	2	35.98	0	0.00	35.15	2	2,939	0.07%
2018/03/05	0	0.00	8	36.36	36.20	-8	2,865	-0.28%
2018/03/02	9	34.80	2	35.30	35.30	7	2,780	0.25%
2018/02/07	2	30.80	0	0.00	30.65	2	2,531	0.08%
2018/02/06	0	0.00	1	29.80	29.75	-1	2,519	-0.04%
2018/02/05	0	0.00	1	33.40	33.05	-1	2,492	-0.04%
2018/02/02	3	34.63	3	34.62	34.05	0	2,499	0.00%
2018/01/31	0	0.00	5	31.49	32.40	-5	2,448	-0.20%
2018/01/29	5	33.05	0	0.00	33.10	5	2,429	0.21%
2018/01/26	1	33.20	3	32.75	32.60	-2	2,418	-0.08%
2018/01/24	1	35.45	0	0.00	35.40	1	2,357	0.04%
2018/01/22	0	0.00	6	37.50	38.20	-6	2,289	-0.26%
2018/01/18	1	36.50	1	35.70	35.70	0	2,197	0.00%
2018/01/17	1	35.35	0	0.00	35.70	1	2,176	0.05%
2018/01/16	0	0.00	4	36.25	35.75	-4	2,155	-0.19%
2018/01/15	0	0.00	5	37.00	36.05	-5	2,139	-0.23%
2018/01/11	5	37.06	5	37.80	36.60	0	2,092	0.00%
2018/01/08	26	37.00	3	37.00	35.30	23	1,944	1.18%
2018/01/05	3	37.75	3	38.50	38.10	0	1,865	0.00%
2018/01/04	5	39.54	1	40.50	39.05	4	1,799	0.22%
2018/01/03	22	38.97	1	39.75	39.00	21	1,686	1.25%
2018/01/02	0	0.00	1	37.50	37.05	-1	1,492	-0.07%