大毅 (2478)-兆豐-三民券商分點個股進出

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
45.50
漲跌
▼0.65
漲幅
-1.41%
成交量
255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－兆豐-三民券商分點個股進出

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

兆豐-三民券商分點個股進出
兆豐-三民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
2024/04/03	0	0.00	0	47.25	47.35	0	140	0.00%
2024/03/25	2	47.00	0.2	46.75	46.80	1.8	128	1.40%
2024/03/18	0.1	46.45	0	0.00	46.10	0.1	135	0.07%
2024/03/14	0	46.85	0	0.00	46.15	0	138	0.00%
2024/03/05	0.1	48.30	0	0.00	47.60	0.1	176	0.06%
2024/03/04	0	0.00	1	47.70	47.90	-1	195	-0.51%
2023/09/15	0	0.00	5	47.50	47.50	-5	184	-2.71%
2023/09/13	0	0.00	5	47.30	47.35	-5	183	-2.72%
2023/09/06	5	46.60	0	0.00	46.65	5	191	2.62%
2023/09/04	5	47.05	0	0.00	46.85	5	212	2.36%
2023/06/12	0	0.00	1	47.80	47.95	-1	261	-0.38%
2023/06/09	1	48.50	0	0.00	48.35	1	258	0.39%
2023/05/11	0	0.00	12	47.23	46.35	-12	302	-3.97%
2023/05/09	6	48.09	0	0.00	47.35	6	300	2.00%
2023/05/05	0	0.00	6	48.60	48.55	-6	296	-2.02%
2023/05/03	2	47.20	0	0.00	47.35	2	292	0.68%
2023/05/02	5	47.60	0	0.00	47.60	5	294	1.70%
2023/04/28	1	47.55	6	47.44	47.70	-5	295	-1.69%
2023/04/21	5	49.25	0	0.00	48.10	5	290	1.72%
2023/04/20	5	49.30	5	49.80	49.25	0	286	0.00%
2023/04/19	0	0.00	5	50.10	50.10	-5	284	-1.76%
2023/04/18	5	50.60	0	0.00	50.30	5	280	1.78%
2023/04/17	5	50.60	0	0.00	50.50	5	276	1.81%
2023/04/14	1	51.50	1	51.20	51.20	0	272	0.00%
2023/04/12	1	51.30	1	50.70	50.50	0	228	0.00%
2023/04/11	0	48.95	0	0.00	48.85	0	211	0.00%
2023/04/10	1	49.25	1	48.80	48.65	0	207	0.00%
2023/03/13	0	48.15	0	0.00	48.05	0	175	0.00%
2023/03/08	0	0.00	1	50.60	50.60	-1	174	-0.57%
2023/03/06	1	50.10	0	0.00	50.30	1	168	0.59%
2023/03/01	1	48.35	0	0.00	48.10	1	158	0.63%
2022/12/07	0	0.00	1	45.15	45.10	-1	173	-0.58%
2022/10/31	1	41.30	1	41.70	41.40	0	169	0.00%
2022/09/02	0	0.00	1	44.05	43.85	-1	200	-0.50%
2022/08/15	1	43.55	0	0.00	43.85	1	190	0.53%
2022/08/02	0	0.00	2	42.50	42.45	-2	216	-0.93%
2022/07/19	1	44.05	0	0.00	43.65	1	217	0.46%
2022/07/15	1	40.65	1	41.20	42.05	0	214	0.00%
2022/07/14	1	40.50	1	41.10	40.95	0	210	0.00%
2022/07/12	2	40.80	0	0.00	39.75	2	211	0.94%
2022/07/01	0.2	41.85	0	0.00	40.00	0.2	209	0.11%
2022/05/30	1	55.40	1	56.00	56.00	0	204	0.00%
2022/05/05	0	0.00	1	55.00	54.80	-1	199	-0.50%
2022/04/29	1	54.30	0	0.00	54.20	1	203	0.49%
2022/04/27	1	53.40	0	0.00	53.00	1	201	0.50%
2022/03/28	0.1	59.99	0	0.00	60.10	0.1	255	0.03%
2022/03/25	0.1	60.00	0	0.00	60.00	0.1	256	0.03%
2022/03/17	0	0.00	1	59.90	60.00	-1	261	-0.38%
2022/03/16	1	58.70	0	0.00	58.60	1	261	0.38%
2022/03/15	0	0.00	1	59.30	59.20	-1	261	-0.38%
2022/03/08	1	59.80	1	60.40	59.60	0	273	0.00%
2022/03/07	1	60.00	0	0.00	60.00	1	273	0.37%
2022/02/24	0	0.00	1	60.00	60.20	-1	370	-0.27%
2022/02/11	1	62.20	0	0.00	62.10	1	422	0.24%
2022/02/07	0	60.40	0	0.00	60.90	0	431	0.00%
2022/01/03	0	0.00	1	66.40	66.20	-1	445	-0.22%
2021/12/17	0	0.00	2	64.00	63.80	-2	469	-0.43%
2021/11/23	1	68.80	9	68.20	68.40	-8	425	-1.88%
2021/11/12	1	64.80	0	0.00	64.60	1	420	0.24%
2021/11/08	0	0.00	1	63.10	63.10	-1	435	-0.23%
2021/11/05	1	63.80	0	0.00	63.80	1	444	0.23%
2021/10/15	0	0.00	1	59.70	61.00	-1	628	-0.16%
2021/10/14	2	58.30	2	59.25	58.90	0	640	0.00%
2021/10/13	1	58.90	1	60.00	58.30	0	660	0.00%
2021/10/12	1	59.30	0	0.00	59.90	1	681	0.15%
2021/10/05	1	59.20	1	59.80	59.90	0	946	0.00%
2021/10/04	1	60.00	0	0.00	60.00	1	978	0.10%
2021/10/01	1	61.20	1	61.80	60.90	0	988	0.00%
2021/09/30	2	62.45	2	62.10	62.30	0	1,023	0.00%
2021/09/17	0	0.00	1	64.20	65.30	-1	1,379	-0.07%
2021/09/08	0	0.00	2	62.20	63.00	-2	1,510	-0.13%
2021/09/06	0	0.00	1	63.60	63.60	-1	1,566	-0.06%
2021/08/23	0	0.00	0.1	62.00	62.10	-0.1	1,665	-0.01%
2021/08/18	1	62.90	1	64.40	64.80	0	1,666	0.00%
2021/08/16	2	63.50	4	64.08	63.30	-2	1,706	-0.12%
2021/08/09	2	69.00	0	0.00	68.00	2	1,774	0.11%
2021/08/06	1.1	68.79	0	0.00	68.50	1.1	1,797	0.06%
2021/07/30	0	0.00	2	68.90	68.30	-2	1,924	-0.10%
2021/07/29	2	68.50	0	0.00	69.60	2	1,929	0.10%
2021/07/28	4	71.85	0	0.00	71.20	4	1,935	0.21%
2021/07/27	1	75.40	4	75.80	73.60	-3	1,927	-0.16%
2021/07/26	0	0.00	1	74.30	74.90	-1	1,909	-0.05%
2021/07/21	3	73.00	2	72.50	72.40	1	1,867	0.05%
2021/07/20	0	0.00	35	73.00	72.20	-35	1,862	-1.88%
2021/07/19	1	73.50	0	0.00	73.40	1	1,858	0.05%
2021/07/16	27	74.54	2	74.90	74.30	25	1,865	1.34%
2021/07/15	18	75.84	8	77.04	75.40	10	1,857	0.54%
2021/07/12	0	0.00	31	72.74	73.10	-31	1,666	-1.86%
2021/07/09	31	72.94	1	72.80	72.40	30	1,627	1.84%
2021/07/08	1	71.80	1	72.20	71.60	0	1,621	0.00%
2021/07/07	1	72.50	1	73.30	71.90	0	1,627	0.00%
2021/07/06	1	72.10	2	72.70	72.10	-1	1,603	-0.06%
2021/07/05	1	71.20	1	71.00	71.00	0	1,586	0.00%
2021/07/01	7	71.77	0	0.00	70.80	7	1,604	0.44%
2021/06/30	2	72.75	1	73.00	74.90	1	1,543	0.06%
2021/06/29	2	72.60	2	72.60	70.50	0	1,454	0.00%
2021/06/25	0	0.00	1	68.60	68.20	-1	1,358	-0.07%
2021/06/22	0	0.00	1	67.80	67.50	-1	1,359	-0.07%
2021/06/21	1	68.60	1	68.00	68.00	0	1,354	0.00%
2021/06/18	2	70.10	0	0.00	69.50	2	1,350	0.15%
2021/06/17	2	71.75	1	71.30	71.10	1	1,331	0.08%
2021/06/16	1	70.00	1	69.80	70.30	0	1,277	0.00%
2021/06/15	1	69.10	2	70.00	71.00	-1	1,296	-0.08%
2021/06/11	1	68.50	0	0.00	68.00	1	1,263	0.08%
2021/06/07	0	0.00	3	67.13	67.20	-3	1,351	-0.22%
2021/06/04	2	68.90	0	0.00	68.60	2	1,361	0.15%
2021/05/31	7	71.30	14	71.36	70.40	-7	1,409	-0.50%
2021/05/26	0	0.00	5	67.70	67.70	-5	1,413	-0.35%
2021/05/25	0	0.00	1	66.30	67.90	-1	1,428	-0.07%
2021/05/24	5	65.20	0	0.00	65.00	5	1,427	0.35%
2021/05/21	1	64.60	1	66.60	64.20	0	1,521	0.00%
2021/05/20	1	64.80	0	0.00	63.50	1	1,612	0.06%
2021/05/14	11	69.29	1	67.90	65.70	10	1,683	0.59%
2021/05/13	10	63.92	11	64.61	64.70	-1	1,670	-0.06%
2021/05/12	1	64.00	1	66.50	63.80	0	1,655	0.00%
2021/05/11	1	70.00	0	0.00	69.30	1	1,621	0.06%
2021/05/10	1	72.70	1	72.60	72.60	0	1,621	0.00%
2021/05/07	1	72.70	2	72.95	74.60	-1	1,630	-0.06%
2021/05/06	0	0.00	1	67.90	67.90	-1	1,609	-0.06%
2021/05/05	1	69.50	0	0.00	69.00	1	1,625	0.06%
2021/05/04	0	0.00	1	71.40	70.60	-1	1,644	-0.06%
2021/04/28	2.1	77.99	0	0.00	78.30	2.1	1,766	0.12%
2021/04/27	1	76.70	0	0.00	77.00	1	1,831	0.05%
2021/04/26	1	75.70	6	75.77	76.20	-5	1,876	-0.27%
2021/04/22	0	0.00	5	77.10	75.90	-5	2,059	-0.24%
2021/04/20	14	78.76	1	79.30	78.90	13	2,313	0.56%
2021/04/16	2	77.75	0	0.00	77.60	2	2,463	0.08%
2021/04/15	1	77.30	1	77.80	77.80	0	2,620	0.00%
2021/04/14	0	0.00	5	77.36	77.20	-5	2,704	-0.18%
2021/04/12	1	80.80	0	0.00	80.50	1	3,222	0.03%
2021/04/09	0	0.00	7	82.04	81.50	-7	3,307	-0.21%
2021/04/08	13	81.75	1	82.50	81.80	12	3,406	0.35%
2021/04/07	2	80.95	3	81.10	81.10	-1	3,789	-0.03%
2021/04/06	4	80.75	2	80.70	80.70	2	4,202	0.05%
2021/03/31	1	80.60	0	0.00	80.10	1	4,395	0.02%
2021/03/23	1	80.10	0	0.00	80.10	1	4,845	0.02%
2021/03/22	0	0.00	1	80.00	81.00	-1	4,879	-0.02%
2021/03/19	1	80.30	1	80.50	80.20	0	4,929	0.00%
2021/03/18	0	0.00	5	80.70	80.80	-5	4,986	-0.10%
2021/03/16	0	0.00	1	83.30	83.00	-1	5,157	-0.02%
2021/03/11	1	81.90	1	83.30	82.50	0	5,391	0.00%
2021/03/10	0	0.00	1	80.80	79.80	-1	5,365	-0.02%
2021/03/09	3	80.00	0	0.00	80.40	3	5,410	0.06%
2021/03/08	3	81.60	0	0.00	80.50	3	5,431	0.06%
2021/03/04	1	84.10	0	0.00	83.80	1	5,562	0.02%
2021/03/03	0	0.00	0.5	85.50	85.80	-0.5	5,596	-0.01%
2021/02/26	0	0.00	1	84.00	85.00	-1	5,899	-0.02%
2021/02/25	0	0.00	0	86.00	86.10	0	6,100	0.00%
2021/02/24	0	85.60	0	0.00	85.90	0	6,128	0.00%
2021/02/23	0	0.00	4	88.45	87.80	-4	6,256	-0.06%
2021/02/19	0	0.00	1	85.90	85.60	-1	6,114	-0.02%
2021/02/18	2	83.40	0	0.00	84.40	2	6,101	0.03%
2021/02/17	0	0.00	1	82.50	83.80	-1	6,089	-0.02%
2021/01/26	2	84.40	2	83.95	81.70	0	6,578	0.00%
2021/01/25	9	84.23	9	84.32	84.00	0	6,552	0.00%
2021/01/21	2	80.95	6	82.52	81.50	-4	6,478	-0.06%
2021/01/20	1	83.00	0	0.00	81.70	1	6,446	0.02%
2021/01/19	3	86.77	4	87.00	86.10	-1	6,371	-0.02%
2021/01/18	1	85.40	0	0.00	86.20	1	6,341	0.02%
2021/01/15	2	88.75	0	0.00	87.10	2	6,311	0.03%
2021/01/14	4	88.50	12	88.81	90.00	-8	6,167	-0.13%
2021/01/13	8	87.25	3	86.50	87.00	5	6,012	0.08%
2021/01/12	9	84.94	4.8	85.15	85.00	4.3	5,923	0.07%
2021/01/11	2	87.80	2	88.60	87.00	0	5,910	0.00%
2021/01/08	4	87.68	8	87.86	88.20	-4	5,906	-0.07%
2021/01/07	4	86.45	4	86.68	86.20	0	5,750	0.00%
2021/01/06	12	86.93	11	87.06	85.20	1	5,673	0.02%
2021/01/05	13	88.60	12	88.92	89.40	1	5,501	0.02%
2021/01/04	15	84.91	56	84.54	84.00	-41	5,132	-0.80%
2020/12/31	7	87.43	12	86.93	86.00	-5	5,046	-0.10%
2020/12/30	73	88.02	15	88.54	88.10	58	4,932	1.18%
2020/12/29	3	85.07	12	88.79	90.20	-9	4,520	-0.20%
2020/12/28	1	80.60	3	81.00	82.00	-2	4,111	-0.05%
2020/12/25	1	81.50	1	80.70	81.00	0	4,073	0.00%
2020/12/24	10	79.98	9	79.98	80.90	1	4,008	0.02%
2020/12/22	1	76.80	2	75.50	75.00	-1	3,685	-0.03%
2020/12/21	0	76.20	0	0.00	75.00	0	3,674	0.00%
2020/12/18	2	77.20	2	77.25	76.20	0	3,650	0.00%
2020/12/17	7	77.63	1	78.80	77.10	6	3,636	0.16%
2020/12/16	2	77.60	5	77.20	77.70	-3	3,603	-0.08%
2020/12/15	4	77.20	3	77.37	76.00	1	3,575	0.03%
2020/12/14	3	78.57	6	77.42	78.00	-3	3,537	-0.08%
2020/12/11	4	77.70	6	78.70	76.40	-2	3,480	-0.06%
2020/12/10	4	79.30	4.1	79.55	77.70	-0.1	3,431	0.00%
2020/12/09	4	78.60	6	78.60	79.30	-2	3,345	-0.06%
2020/12/08	2	76.30	4	76.50	76.20	-2	3,147	-0.06%
2020/12/07	4	76.85	4	77.35	75.50	0	3,138	0.00%
2020/12/04	5	76.40	0	0.00	76.40	5	3,107	0.16%
2020/12/03	0	0.00	5	77.40	76.30	-5	3,111	-0.16%
2020/12/02	1	76.30	1	76.40	76.10	0	3,062	0.00%
2020/12/01	4	78.33	2	78.75	77.60	2	3,039	0.07%
2020/11/30	1	77.20	0	0.00	76.50	1	2,949	0.03%
2020/11/27	2	78.20	0	0.00	77.20	2	2,897	0.07%
2020/11/26	2	77.60	2	77.10	77.10	0	2,860	0.00%
2020/11/25	6	77.57	3	78.00	77.50	3	2,816	0.11%
2020/11/24	6	74.80	9	75.33	76.50	-3	2,548	-0.12%
2020/11/23	5	72.50	5	73.10	73.50	0	2,380	0.00%
2020/11/20	11	73.41	11	73.27	72.80	0	2,343	0.00%
2020/11/19	2	71.20	4	70.93	71.20	-2	2,203	-0.09%
2020/11/18	1	70.10	6	69.97	70.20	-5	2,194	-0.23%
2020/11/17	3	69.97	3	70.33	69.30	0	2,200	0.00%
2020/11/16	7	70.20	7	70.53	69.90	0	2,271	0.00%
2020/11/13	2	69.95	0.3	70.30	70.00	1.8	2,300	0.08%
2020/11/12	2	70.95	1	71.30	70.60	1	2,294	0.04%
2020/11/11	4	72.28	10	72.23	72.50	-6	2,244	-0.27%
2020/11/10	9	71.32	7	72.67	71.00	2	2,192	0.09%
2020/11/09	3	70.83	4	71.65	70.60	-1	2,161	-0.05%
2020/11/06	0	0.00	1	70.70	70.50	-1	2,155	-0.05%
2020/11/05	2	70.85	0	0.00	71.00	2	2,161	0.09%
2020/11/04	10	71.44	10	71.74	71.00	0	2,163	0.00%
2020/11/03	14	72.11	10	72.26	71.60	4	2,127	0.19%
2020/10/21	1	70.70	0	0.00	69.90	1	2,356	0.04%
2020/10/20	2	71.25	1	71.50	70.40	1	2,412	0.04%
2020/10/19	4	70.08	6	70.43	70.10	-2	2,451	-0.08%
2020/10/16	12	69.69	8	70.75	68.50	4	2,551	0.16%
2020/10/14	0	0.00	1	68.70	68.70	-1	2,562	-0.04%
2020/10/13	1	68.40	1	68.90	68.40	0	2,615	0.00%
2020/10/12	1	67.80	0	0.00	67.50	1	2,640	0.04%
2020/10/08	1	68.70	0	0.00	68.60	1	2,687	0.04%
2020/10/06	0	0.00	1	69.00	68.20	-1	2,833	-0.04%
2020/10/05	0	0.00	1	67.70	67.90	-1	3,057	-0.03%
2020/09/29	5	67.04	5	67.30	66.30	0	3,128	0.00%
2020/09/25	1	64.70	1	65.00	63.20	0	3,296	0.00%
2020/09/24	1	67.10	0	0.00	65.30	1	3,328	0.03%
2020/09/18	0	0.00	1	70.50	70.50	-1	3,540	-0.03%
2020/09/17	2	71.10	1	71.10	70.60	1	3,591	0.03%
2020/09/16	1	70.40	1	70.80	70.10	0	3,660	0.00%
2020/09/15	2	71.05	1	70.70	70.50	1	3,696	0.03%
2020/09/11	0	0.00	1	68.20	68.40	-1	3,782	-0.03%
2020/09/10	0	0.00	1	67.90	67.90	-1	3,822	-0.03%
2020/09/09	2	67.95	2	68.20	68.40	0	3,888	0.00%
2020/09/08	3	70.17	2	70.10	69.00	1	3,944	0.03%
2020/09/04	2	68.20	2	68.75	68.90	0	4,108	0.00%
2020/08/27	2	70.05	4	69.98	70.20	-2	5,114	-0.04%
2020/08/26	1	68.20	2	67.95	68.50	-1	5,451	-0.02%
2020/08/25	1	67.40	1	67.70	67.80	0	6,046	0.00%
2020/08/24	1	66.70	1	66.80	66.90	0	6,090	0.00%
2020/08/21	1	67.20	5	67.32	67.30	-4	6,135	-0.07%
2020/08/20	7	68.53	1	66.80	66.00	6	6,227	0.10%
2020/08/19	2.5	72.78	0	0.00	72.00	2.5	6,223	0.04%
2020/08/18	0	0.00	1	76.00	75.20	-1	6,286	-0.02%
2020/08/17	0	0.00	1	75.50	75.60	-1	6,388	-0.02%
2020/08/14	3	74.80	1	74.90	75.00	2	6,440	0.03%
2020/08/13	4.1	75.30	3	75.37	74.40	1.1	6,579	0.02%
2020/08/12	1	73.60	1	73.60	74.20	0	6,652	0.00%
2020/08/10	2	74.75	0	0.00	74.00	2	7,125	0.03%
2020/08/07	6	76.82	8	77.58	75.80	-2	7,711	-0.03%
2020/08/06	2	76.65	1	75.40	75.90	1	7,778	0.01%
2020/08/05	5	77.24	5	76.42	76.70	0	7,871	0.00%
2020/08/04	0	0.00	2	73.60	73.60	-2	7,894	-0.03%
2020/08/03	2	74.60	0	0.00	73.90	2	7,996	0.03%
2020/07/31	0	0.00	1	71.70	73.00	-1	8,047	-0.01%
2020/07/29	1	71.00	1	71.60	71.20	0	8,500	0.00%
2020/07/28	11	76.05	10	75.62	72.60	1	8,570	0.01%
2020/07/27	3	77.77	2	79.00	78.00	1	9,219	0.01%
2020/07/24	2	78.55	4	79.25	77.50	-2	9,298	-0.02%
2020/07/23	5	80.52	4	80.63	79.10	1	9,437	0.01%
2020/07/22	4	80.33	5.5	80.10	81.00	-1.5	9,601	-0.02%
2020/07/21	1	77.70	2	78.50	78.00	-1	9,597	-0.01%
2020/07/20	0	0.00	3	75.03	77.00	-3	9,780	-0.03%
2020/07/17	1	74.60	7	76.01	74.50	-6	9,995	-0.06%
2020/07/16	2	76.70	2	77.10	76.40	0	10,123	0.00%
2020/07/15	2	77.35	0	0.00	76.30	2	10,365	0.02%
2020/07/14	2	78.75	3	79.00	77.90	-1	10,695	-0.01%
2020/07/13	2	78.35	1	78.70	78.30	1	10,999	0.01%
2020/07/10	5	80.42	1	82.00	78.90	4	11,486	0.03%
2020/07/09	0	0.00	3	79.67	79.50	-3	11,559	-0.03%
2020/07/08	6	79.92	3	80.23	79.30	3	11,739	0.03%
2020/07/07	11	80.47	16	80.04	79.10	-5	12,027	-0.04%
2020/07/06	10	79.01	7	79.10	79.70	3	12,168	0.02%
2020/07/03	1	77.10	28	76.82	76.50	-27	12,268	-0.22%
2020/07/02	26	76.80	2	75.80	76.30	24	12,340	0.19%
2020/07/01	2	76.80	2	76.55	76.30	0	12,348	0.00%
2020/06/30	8.3	75.74	8	75.91	76.20	0.3	12,353	0.00%
2020/06/29	3	77.70	2	77.50	77.90	1	12,294	0.01%
2020/06/24	1	80.70	3	80.20	79.00	-2	12,309	-0.02%
2020/06/23	5	79.92	43	79.38	79.90	-38	12,360	-0.31%
2020/06/22	0	0.00	3	78.93	78.60	-3	12,349	-0.02%
2020/06/19	8	79.88	27	80.82	79.00	-19	12,419	-0.15%
2020/06/17	12	79.69	11	79.27	79.00	1	12,432	0.01%
2020/06/16	0	0.00	4	79.38	79.50	-4	12,560	-0.03%
2020/06/15	10	79.30	6	78.15	77.80	4	12,619	0.03%
2020/06/12	6	77.73	4	76.58	79.30	2	12,718	0.02%
2020/06/11	5	79.42	1	78.10	78.20	4	12,825	0.03%
2020/06/10	63	81.22	1	81.90	81.40	62	12,933	0.48%
2020/06/09	6	81.62	4	82.68	81.30	2	13,022	0.02%
2020/06/08	1	82.10	0	0.00	81.10	1	13,070	0.01%
2020/06/05	1	83.20	3	83.33	83.20	-2	13,096	-0.02%
2020/06/04	6	84.67	16	84.78	84.30	-10	13,147	-0.08%
2020/06/03	11	83.29	8	81.59	82.20	3	12,919	0.02%
2020/06/02	14	83.99	2	83.30	81.00	12	12,796	0.09%
2020/06/01	13	81.81	39	83.55	85.80	-26	12,510	-0.21%
2020/05/29	10	78.20	1	77.80	78.10	9	12,048	0.07%
2020/05/28	0	0.00	23	77.38	77.40	-23	12,165	-0.19%
2020/05/27	3	77.80	33	76.91	77.40	-30	12,369	-0.24%
2020/05/26	1	78.40	0	0.00	76.00	1	12,467	0.01%
2020/05/25	53	76.09	3	76.50	77.20	50	12,610	0.40%
2020/05/22	3	76.47	8	76.50	75.90	-5	12,895	-0.04%
2020/05/21	2	78.50	5	78.36	78.30	-3	12,940	-0.02%
2020/05/20	15	78.87	5	79.44	78.10	10	13,072	0.08%
2020/05/19	5	78.46	1	78.90	77.90	4	13,057	0.03%
2020/05/18	9	79.33	17	79.10	77.60	-8	13,131	-0.06%
2020/05/15	10	81.75	6	81.55	81.40	4	13,298	0.03%
2020/05/14	45	81.38	64	80.84	79.30	-19	13,215	-0.14%
2020/05/13	9	77.00	4	76.78	76.70	5	13,008	0.04%
2020/05/12	22	77.96	7	77.73	77.30	15	13,038	0.12%
2020/05/11	7	78.76	4	78.30	76.50	3	13,107	0.02%
2020/05/08	2	78.70	1	78.90	78.90	1	13,401	0.01%
2020/05/07	4	79.73	5	79.86	80.00	-1	13,601	-0.01%
2020/05/06	5	79.40	12	80.45	79.50	-7	13,764	-0.05%
2020/05/05	21	80.91	21	82.29	80.10	0	14,011	0.00%
2020/05/04	4	79.10	3	79.10	79.10	1	14,227	0.01%
2020/04/30	32	81.58	34.1	83.18	80.50	-2.1	14,456	-0.01%
2020/04/29	11	77.63	7	78.09	79.00	4	13,885	0.03%
2020/04/28	1	78.10	1	78.00	77.70	0	13,932	0.00%
2020/04/27	7	78.90	11	78.75	78.20	-4	13,895	-0.03%
2020/04/24	3	77.97	1	78.60	77.40	2	13,810	0.01%
2020/04/23	9	78.82	9	78.26	77.30	0	13,978	0.00%
2020/04/22	4	77.43	6	78.22	78.90	-2	14,162	-0.01%
2020/04/21	12	77.37	10	77.86	76.00	2	14,053	0.01%
2020/04/20	11	78.22	8	77.79	78.40	3	14,224	0.02%
2020/04/17	5	78.26	7.7	77.83	77.30	-2.7	14,094	-0.02%
2020/04/16	7	75.64	7	76.74	78.50	0	13,972	0.00%
2020/04/15	12	77.49	14	76.76	75.70	-2	13,892	-0.01%
2020/04/14	15	71.66	20	71.43	73.50	-5	13,670	-0.04%
2020/04/13	12	70.35	8	69.63	69.00	4	13,684	0.03%
2020/04/10	13	70.47	8	71.16	71.10	5	14,070	0.04%
2020/04/09	5	68.00	8	67.96	66.30	-3	14,084	-0.02%
2020/04/08	5	63.54	1	64.40	65.60	4	13,887	0.03%
2020/04/07	1	55.80	17	59.23	59.70	-16	13,792	-0.12%
2020/04/06	3.3	53.81	1	53.90	54.30	2.3	13,970	0.02%
2020/04/01	3	51.20	3	52.37	52.50	0	13,987	0.00%
2020/03/31	3	53.90	0	0.00	51.60	3	14,059	0.02%
2020/03/30	1	50.30	1	50.80	52.60	0	14,123	0.00%
2020/03/27	4	55.60	3	54.60	52.60	1	14,310	0.01%
2020/03/26	3	52.17	3	53.40	54.20	0	14,259	0.00%
2020/03/25	6	53.60	4	53.98	53.60	2	14,437	0.01%
2020/03/24	7	49.94	7	50.31	50.90	0	14,340	0.00%
2020/03/23	2	46.50	1	47.50	47.00	1	14,269	0.01%
2020/03/20	1	50.40	3	50.13	50.20	-2	14,213	-0.01%
2020/03/19	9	50.77	3	46.40	46.35	6	14,042	0.04%
2020/03/18	4	54.80	4	53.68	51.50	0	13,945	0.00%
2020/03/17	1	54.30	4	54.08	54.20	-3	13,825	-0.02%
2020/03/16	8	59.69	11	58.52	53.50	-3	13,703	-0.02%
2020/03/13	7	57.51	9	57.32	58.40	-2	13,525	-0.01%
2020/03/12	5	67.10	6	63.58	63.00	-1	13,417	-0.01%
2020/03/11	8	70.74	4	69.55	68.80	4	13,442	0.03%
2020/03/10	7	69.54	6	68.72	71.30	1	13,725	0.01%
2020/03/09	7	71.69	1	72.60	68.50	6	13,792	0.04%
2020/03/06	1	74.70	1	74.80	74.30	0	13,699	0.00%
2020/03/05	2	75.15	3	75.93	75.80	-1	13,640	-0.01%
2020/03/04	11	76.57	12	76.26	75.00	-1	13,544	-0.01%
2020/03/03	4	77.93	10	77.85	76.50	-6	13,423	-0.04%
2020/03/02	10	74.46	5	75.10	76.60	5	13,252	0.04%
2020/02/27	7	73.07	1	74.30	72.40	6	12,995	0.05%
2020/02/26	4	77.38	7	77.16	76.80	-3	12,770	-0.02%
2020/02/25	8	80.20	5	81.00	79.50	3	12,541	0.02%
2020/02/24	3	79.40	6	79.02	80.70	-3	12,141	-0.02%
2020/02/21	3	79.27	2	79.25	78.40	1	11,982	0.01%
2020/02/20	1	79.00	4	78.90	78.00	-3	11,771	-0.03%
2020/02/19	8	78.11	6	77.88	78.90	2	11,627	0.02%
2020/02/18	8	79.33	3.8	78.48	77.70	4.3	11,434	0.04%
2020/02/17	3	77.90	0	0.00	77.60	3	11,102	0.03%
2020/02/14	8	75.81	8.8	76.29	77.90	-0.8	10,866	-0.01%
2020/02/13	1	74.10	2	74.60	73.80	-1	10,476	-0.01%
2020/02/12	3	75.00	9	75.36	75.40	-6	10,345	-0.06%
2020/02/11	10	77.03	9	77.28	75.40	1	10,135	0.01%
2020/02/10	3	75.43	3.8	76.02	75.50	-0.8	9,728	-0.01%
2020/02/07	5	75.10	5.1	75.28	74.30	-0.1	9,426	0.00%
2020/02/06	28	75.82	18	75.38	76.20	10	9,181	0.11%
2020/02/05	25	73.06	37	73.47	72.40	-12	8,795	-0.14%
2020/02/04	10	69.79	14	69.47	71.20	-4	8,214	-0.05%
2020/02/03	9	62.02	13	62.65	64.80	-4	7,846	-0.05%
2020/01/31	6	64.07	3	64.17	63.30	3	7,660	0.04%
2020/01/30	4	63.55	0	0.00	61.70	4	7,472	0.05%
2020/01/20	4	68.95	9	68.67	68.50	-5	7,303	-0.07%
2020/01/17	3	68.37	5	68.66	68.40	-2	7,163	-0.03%
2020/01/16	11	66.95	15	67.05	67.40	-4	6,857	-0.06%
2020/01/15	7	63.74	5	64.16	63.50	2	6,441	0.03%
2020/01/14	15.7	64.19	4	63.70	64.90	11.7	6,289	0.19%
2020/01/13	2	60.10	8	60.26	60.50	-6	5,946	-0.10%
2020/01/10	5	61.54	3	62.40	61.00	2	5,829	0.03%
2020/01/09	4	61.45	5	61.82	62.90	-1	5,595	-0.02%
2020/01/08	10	59.10	7	58.64	59.90	3	5,344	0.06%
2020/01/07	9	59.73	8	59.31	57.80	1	5,034	0.02%
2020/01/06	23	58.93	22	59.97	64.00	1	4,747	0.02%
2020/01/03	14	57.66	32	58.27	58.80	-18	4,167	-0.43%
2019/12/31	9	53.33	3	53.33	53.00	6	3,923	0.15%
2019/12/30	31	52.58	24	52.96	54.00	7	3,815	0.18%
2019/12/27	11	50.31	11	49.97	50.30	0	3,539	0.00%
2019/12/26	16	50.76	15	50.69	49.35	1	3,494	0.03%
2019/12/25	15	49.92	12	50.04	50.40	3	3,392	0.09%
2019/12/24	5	49.76	5	49.74	49.70	0	3,290	0.00%
2019/12/23	3	47.85	2	48.03	48.10	1	3,090	0.03%
2019/12/20	3	47.98	5	48.60	48.55	-2	3,215	-0.06%
2019/12/18	1	45.75	0	0.00	45.85	1	3,002	0.03%
2019/12/13	1	46.20	6	46.37	45.80	-5	3,048	-0.16%
2019/12/12	5	47.18	7	47.49	47.15	-2	3,075	-0.07%
2019/12/11	3	48.33	1	48.60	48.40	2	3,198	0.06%
2019/12/10	2	48.30	1	48.15	48.00	1	3,201	0.03%
2019/12/09	11	48.46	14	49.01	48.90	-3	3,301	-0.09%
2019/12/06	4	48.94	17	48.82	48.75	-13	3,717	-0.35%
2019/12/05	24	49.08	6	50.25	47.80	18	3,849	0.47%
2019/12/04	2	47.90	3	47.87	49.60	-1	3,425	-0.03%
2019/12/03	0	0.00	0.5	45.10	45.10	-0.5	3,155	-0.02%
2019/11/28	4	43.00	1	43.10	42.40	3	3,121	0.10%
2019/11/26	0	0.00	4	41.70	41.55	-4	3,128	-0.13%
2019/11/18	0	0.00	6	41.30	41.45	-6	3,216	-0.19%
2019/11/11	1	38.05	1	38.40	37.80	0	3,420	0.00%
2019/11/06	0	0.00	0	40.85	40.85	0	3,498	0.00%
2019/10/25	0	0.00	3	43.30	43.10	-3	3,654	-0.08%
2019/10/23	0.3	43.20	0	0.00	43.20	0.3	3,684	0.01%
2019/10/22	1	43.55	0	0.00	44.00	1	3,686	0.03%
2019/10/21	1	44.15	0	0.00	44.15	1	3,682	0.03%
2019/10/17	0	0.00	3	43.10	43.10	-3	3,630	-0.08%
2019/10/16	2	43.63	0	0.00	42.75	2	3,601	0.06%
2019/10/14	1	45.60	1	45.00	45.00	0	3,521	0.00%
2019/10/09	1	47.05	1	47.15	46.70	0	3,502	0.00%
2019/10/08	0.5	46.90	0.8	46.90	46.90	-0.3	3,512	-0.01%
2019/10/07	0	0.00	8	48.74	48.80	-8	3,397	-0.24%
2019/09/23	2	37.15	0	0.00	37.15	2	3,304	0.06%
2019/09/20	10	37.60	0	0.00	37.80	10	3,291	0.30%
2019/09/19	0	0.00	6	38.30	37.85	-6	3,275	-0.18%
2019/09/18	2	38.50	5	38.35	38.25	-3	3,253	-0.09%
2019/09/17	14	38.74	15	39.46	38.90	-1	3,216	-0.03%
2019/09/16	8	38.00	1	38.10	38.10	7	3,047	0.23%
2019/09/12	1	37.90	0	0.00	37.70	1	3,072	0.03%
2019/09/06	4	37.45	0	0.00	37.45	4	2,982	0.13%
2019/09/05	3	38.50	1	39.20	38.15	2	2,919	0.07%
2019/09/04	20	37.65	16	37.85	37.85	4	2,752	0.15%
2019/09/03	13	37.10	23	37.15	37.45	-10	2,680	-0.37%
2019/09/02	8	38.39	35	37.08	38.55	-27	2,557	-1.06%
2019/08/30	32	35.89	3	35.97	36.15	29	2,079	1.39%
2019/08/28	1	33.20	0	0.00	33.10	1	1,739	0.06%
2019/08/26	0	32.60	0	0.00	32.60	0	1,718	0.00%
2019/08/21	1	33.50	1	33.70	33.50	0	1,667	0.00%
2019/08/20	1	33.65	2	33.23	33.00	-1	1,641	-0.06%
2019/08/14	0	0.00	1	33.85	32.70	-1	1,595	-0.06%
2019/08/12	2	33.33	10	33.25	33.15	-8	1,571	-0.51%
2019/08/08	10	33.00	5	32.81	33.05	5	1,547	0.32%
2019/08/07	3	32.20	1	33.00	32.20	2	1,527	0.13%
2019/08/06	1	32.80	0	0.00	33.40	1	1,501	0.07%
2019/08/05	0	0.00	1	35.55	34.40	-1	1,472	-0.07%
2019/08/02	0	0.00	4	37.00	37.00	-4	1,408	-0.28%
2019/08/01	0	0.00	2	39.95	39.50	-2	1,373	-0.15%
2019/07/31	1	39.90	1	40.50	40.20	0	1,367	0.00%
2019/07/30	15	41.42	8	41.34	40.85	7	1,333	0.52%
2019/07/29	0	0.00	1	40.50	40.50	-1	1,249	-0.08%
2019/07/26	2	40.45	0	0.00	40.40	2	1,245	0.16%
2019/07/25	0	0.00	0	41.00	40.50	0	1,240	0.00%
2019/07/24	1	41.05	0	0.00	40.95	1	1,230	0.08%
2019/07/22	1	39.95	0	0.00	39.95	1	1,221	0.08%
2019/07/17	0	0.00	3	42.90	42.65	-3	1,250	-0.24%
2019/07/16	1	44.15	0	0.00	43.70	1	1,239	0.08%
2019/07/12	2	45.00	0	0.00	45.00	2	1,305	0.15%
2019/07/05	1	46.60	0	0.00	46.60	1	1,538	0.06%
2019/07/04	0	0.00	3	46.90	47.25	-3	1,570	-0.19%
2019/07/03	1	46.20	0	0.00	46.00	1	1,650	0.06%
2019/07/02	2	46.75	0	0.00	46.80	2	1,667	0.12%
2019/07/01	0	0.00	2	46.45	46.20	-2	1,683	-0.12%
2019/06/27	1	45.05	1	45.10	45.00	0	1,735	0.00%
2019/06/26	4	47.04	0	0.00	47.00	4	1,886	0.21%
2019/06/25	1	46.85	0	0.00	46.85	1	1,897	0.05%
2019/06/24	1	47.80	2	47.88	47.80	-1	1,922	-0.05%
2019/06/20	1	48.60	0	0.00	48.20	1	2,020	0.05%
2019/06/19	0	0.00	1	46.45	46.50	-1	2,221	-0.05%
2019/06/18	3	45.35	0	0.00	45.25	3	2,231	0.13%
2019/06/17	0	0.00	1	46.00	46.05	-1	2,245	-0.04%
2019/06/12	0	0.00	1	46.00	45.15	-1	2,375	-0.04%
2019/06/11	1	45.40	0	0.00	45.50	1	2,387	0.04%
2019/06/06	0	0.00	1	42.55	42.55	-1	2,403	-0.04%
2019/06/04	1	44.00	0	0.00	44.00	1	2,437	0.04%
2019/05/29	0	0.00	1	44.05	44.20	-1	2,552	-0.04%
2019/05/21	2	46.28	0	0.00	46.30	2	2,848	0.07%
2019/05/06	1	50.50	0	0.00	50.50	1	3,485	0.03%
2019/04/25	1	54.30	0	0.00	54.30	1	3,529	0.03%
2019/04/24	0	0.00	1	56.60	55.70	-1	3,526	-0.03%
2019/04/23	1	57.90	0	0.00	56.90	1	3,542	0.03%
2019/04/18	2	57.50	0	0.00	56.80	2	3,591	0.06%
2019/04/17	1	58.40	2	59.25	58.40	-1	3,683	-0.03%
2019/04/16	1	57.70	0	0.00	57.60	1	3,608	0.03%
2019/04/11	5	58.92	4	58.30	57.70	1	3,678	0.03%
2019/04/10	2	58.00	0	0.00	58.50	2	3,618	0.06%
2019/04/09	4	58.20	5	58.18	58.10	-1	3,600	-0.03%
2019/04/02	1	56.20	1	57.10	56.20	0	3,538	0.00%
2019/04/01	2	57.30	3	56.70	56.60	-1	3,536	-0.03%
2019/03/29	0	0.00	11	59.78	57.70	-11	3,503	-0.31%
2019/03/28	0	0.00	3	56.93	56.80	-3	3,412	-0.09%
2019/03/26	2	56.40	5	56.96	56.40	-3	3,465	-0.09%
2019/03/25	1	55.80	11	56.39	55.80	-10	3,464	-0.29%
2019/03/22	16	57.71	4	58.60	58.10	12	3,431	0.35%
2019/03/21	1	55.00	0	0.00	55.00	1	3,247	0.03%
2019/03/19	0	0.00	1	54.10	54.80	-1	3,399	-0.03%
2019/03/15	1	53.40	11	53.48	53.30	-10	3,460	-0.29%
2019/03/13	0	0.00	1	52.30	52.30	-1	3,681	-0.03%
2019/03/11	2	52.35	0	0.00	52.50	2	4,041	0.05%
2019/03/08	1	50.70	0	0.00	50.70	1	4,103	0.02%
2019/03/04	1	52.70	1	52.10	52.80	0	4,580	0.00%
2019/02/27	12	52.32	2	54.55	52.60	10	4,591	0.22%
2019/02/26	2	55.75	1	56.20	55.30	1	4,562	0.02%
2019/02/22	0	0.00	3	56.10	55.60	-3	4,717	-0.06%
2019/02/21	3	55.93	5	56.28	56.40	-2	4,747	-0.04%
2019/02/20	1	57.20	0	0.00	56.50	1	4,785	0.02%
2019/02/19	1	56.10	2	56.80	56.80	-1	4,923	-0.02%
2019/02/18	7	57.86	2	57.45	57.20	5	4,912	0.10%
2019/02/15	1	55.80	1	57.40	55.80	0	4,835	0.00%
2019/02/14	7	59.21	4	59.28	58.10	3	4,841	0.06%
2019/02/13	2	55.60	5	57.76	59.80	-3	4,812	-0.06%
2019/02/12	2	54.10	1	54.40	54.40	1	4,667	0.02%
2019/02/11	1	52.00	0	0.00	52.00	1	4,735	0.02%
2019/01/30	0	0.00	1	52.00	51.50	-1	4,866	-0.02%
2019/01/25	0	0.00	1	52.40	52.00	-1	5,402	-0.02%
2019/01/21	3	52.30	3	51.97	51.60	0	5,781	0.00%
2019/01/09	8	53.48	20	52.98	51.80	-12	6,290	-0.19%
2019/01/08	0	0.00	1	49.85	49.55	-1	6,309	-0.02%
2019/01/07	1	49.25	0	0.00	49.20	1	6,421	0.02%
2019/01/04	1	47.00	2	46.50	48.25	-1	6,580	-0.02%
2019/01/03	3	49.30	2	49.88	47.70	1	6,578	0.02%
2018/12/28	14	51.09	3	50.90	50.90	11	6,866	0.16%
2018/12/27	2	51.00	2	51.85	50.70	0	7,028	0.00%
2018/12/26	1	49.70	2	52.35	49.45	-1	7,125	-0.01%
2018/12/25	1	51.60	0	0.00	51.40	1	7,189	0.01%
2018/12/24	0.2	52.80	0	0.00	52.80	0.2	7,257	0.00%
2018/12/22	2	52.35	0	0.00	52.30	2	7,298	0.03%
2018/12/21	6	51.80	6	51.45	53.30	0	7,426	0.00%
2018/12/19	0	53.60	2	53.90	53.60	-2	7,560	-0.03%
2018/12/18	7	52.73	5	53.50	52.60	2	7,636	0.03%
2018/12/17	0	0.00	1	55.30	54.30	-1	7,786	-0.01%
2018/12/14	1	53.50	1	55.20	54.80	0	7,959	0.00%
2018/12/12	0	0.00	1	57.10	57.90	-1	8,185	-0.01%
2018/12/10	3	53.87	3	54.67	53.60	0	8,326	0.00%
2018/12/06	12	58.69	1	64.20	56.70	11	8,542	0.13%
2018/12/04	7	64.63	26	63.01	62.90	-19	8,489	-0.22%
2018/12/03	20	61.25	4	60.55	61.40	16	8,389	0.19%
2018/11/30	0	0.00	1	55.40	55.90	-1	8,382	-0.01%
2018/11/29	20	58.49	17	55.60	55.20	3	8,375	0.04%
2018/11/28	2	54.95	7	55.26	57.00	-5	8,290	-0.06%
2018/11/27	3	52.23	4.1	52.84	53.50	-1.1	8,241	-0.01%
2018/11/26	1	51.40	5	51.60	51.80	-4	8,322	-0.05%
2018/11/23	1	51.00	0	0.00	50.80	1	8,561	0.01%
2018/11/22	3	53.00	4	53.93	51.00	-1	8,652	-0.01%
2018/11/21	4	52.50	2	52.45	53.20	2	8,697	0.02%
2018/11/20	2	52.65	4	52.60	51.80	-2	8,820	-0.02%
2018/11/19	74	52.66	71	52.41	52.50	3	8,847	0.03%
2018/11/16	23	52.00	26	51.69	50.80	-3	8,893	-0.03%
2018/11/15	5	49.76	1	49.60	49.85	4	8,787	0.05%
2018/11/14	4	50.10	6	50.15	49.00	-2	8,836	-0.02%
2018/11/13	3	46.97	2	46.75	49.30	1	8,920	0.01%
2018/11/12	24	49.12	23	49.18	48.20	1	9,125	0.01%
2018/11/09	4.1	49.76	4	50.15	50.90	0.1	9,314	0.00%
2018/11/08	32	51.45	34	49.77	49.50	-2	9,545	-0.02%
2018/11/07	19	49.36	12	50.44	50.60	7	9,471	0.07%
2018/11/06	2	50.10	11	47.50	47.10	-9	9,415	-0.10%
2018/11/05	32	51.76	32	50.95	51.00	0	9,376	0.00%
2018/11/02	10	54.40	11	52.05	52.80	-1	9,289	-0.01%
2018/11/01	30	47.05	30	49.50	49.50	0	9,016	0.00%
2018/10/31	11	45.20	4	44.83	45.00	7	8,874	0.08%
2018/10/30	2	42.55	1	41.85	41.85	1	8,782	0.01%
2018/10/29	4	44.13	4	43.31	44.10	0	8,758	0.00%
2018/10/26	14	43.78	15	44.14	43.20	-1	8,751	-0.01%
2018/10/25	3	42.73	4	43.68	42.60	-1	8,670	-0.01%
2018/10/24	2	48.20	2	47.80	46.55	0	8,806	0.00%
2018/10/23	1	51.10	0	0.00	48.30	1	8,802	0.01%
2018/10/19	1	52.10	11	49.73	51.50	-10	9,314	-0.11%
2018/10/18	3	53.33	1	53.40	53.40	2	9,326	0.02%
2018/10/17	46	55.94	84	53.63	52.90	-38	9,392	-0.40%
2018/10/16	31	54.39	34	54.79	54.80	-3	9,491	-0.03%
2018/10/15	82	52.39	31	52.70	52.70	51	9,571	0.53%
2018/10/12	32	50.68	33	50.65	50.60	-1	9,774	-0.01%
2018/10/11	3	48.90	5	49.90	48.90	-2	9,842	-0.02%
2018/10/09	11	54.81	5	54.52	54.30	6	9,977	0.06%
2018/10/08	5	54.98	5	55.36	54.60	0	9,968	0.00%
2018/10/05	6	57.85	9	55.31	55.80	-3	10,048	-0.03%
2018/10/04	5	62.38	5	62.52	60.70	0	10,168	0.00%
2018/10/03	3	62.30	1	66.20	62.30	2	10,254	0.02%
2018/10/02	9	67.80	9	66.80	66.30	0	10,520	0.00%
2018/10/01	1	66.60	10	66.32	66.90	-9	10,774	-0.08%
2018/09/28	12	67.10	2	68.15	66.80	10	11,083	0.09%
2018/09/27	20	69.45	10	67.00	67.20	10	11,480	0.09%
2018/09/25	21	71.00	28.2	71.32	71.80	-7.2	11,966	-0.06%
2018/09/21	12	70.58	10	70.06	71.10	2	12,254	0.02%
2018/09/20	10	68.80	3	69.43	68.80	7	12,359	0.06%
2018/09/19	12	69.59	11	71.45	67.70	1	12,339	0.01%
2018/09/18	9	68.77	10	68.29	67.70	-1	12,441	-0.01%
2018/09/17	10	72.70	15	72.15	72.10	-5	12,566	-0.04%
2018/09/14	4	71.05	3	67.20	71.40	1	12,681	0.01%
2018/09/13	8	69.08	8	69.61	66.80	0	12,811	0.00%
2018/09/12	0	0.00	14	67.37	70.50	-14	12,921	-0.11%
2018/09/11	1	70.00	2	70.15	68.50	-1	13,251	-0.01%
2018/09/10	2	68.45	4	65.90	68.30	-2	13,513	-0.01%
2018/09/07	1	71.50	6	66.78	67.40	-5	13,846	-0.04%
2018/09/06	1	73.70	1	73.80	73.00	0	14,026	0.00%
2018/09/05	2	74.45	0	0.00	72.80	2	14,318	0.01%
2018/09/04	10	73.01	11	74.09	74.50	-1	14,822	-0.01%
2018/09/03	5	74.44	3	73.23	73.20	2	15,044	0.01%
2018/08/31	6	79.25	3	79.50	78.70	3	15,186	0.02%
2018/08/30	3	81.07	11	79.61	80.00	-8	15,630	-0.05%
2018/08/29	10	78.81	4	78.53	78.90	6	15,641	0.04%
2018/08/28	1	78.80	3	79.57	78.40	-2	15,690	-0.01%
2018/08/27	23	77.87	6	77.38	79.40	17	15,751	0.11%
2018/08/24	2	73.10	1	73.20	72.90	1	15,788	0.01%
2018/08/23	1	71.90	1	73.20	72.50	0	16,046	0.00%
2018/08/22	3	76.93	2	76.90	76.30	1	16,194	0.01%
2018/08/21	1	76.70	2	76.70	76.00	-1	16,247	-0.01%
2018/08/20	16	76.18	31	74.55	77.00	-15	16,290	-0.09%
2018/08/17	27	80.63	10	75.14	75.40	17	16,316	0.10%
2018/08/16	10	80.68	12	79.70	79.80	-2	16,205	-0.01%
2018/08/15	5	77.16	10	75.98	76.40	-5	16,074	-0.03%
2018/08/14	11	72.97	0	0.00	75.50	11	15,987	0.07%
2018/08/13	15	72.27	48	70.58	69.30	-33	16,020	-0.21%
2018/08/10	2	80.05	10	77.20	77.00	-8	16,050	-0.05%
2018/08/09	3	83.60	0	0.00	83.00	3	16,081	0.02%
2018/08/08	2	91.10	3	92.67	86.00	-1	16,101	-0.01%
2018/08/07	3	89.80	2	89.80	93.40	1	16,964	0.01%
2018/08/06	0	0.00	1	90.40	88.80	-1	17,229	-0.01%
2018/08/03	9	89.36	2	86.75	89.70	7	18,012	0.04%
2018/08/02	4	88.63	8	90.31	88.00	-4	18,431	-0.02%
2018/08/01	2	97.85	0	0.00	96.80	2	18,863	0.01%
2018/07/31	6	98.80	8	99.75	99.10	-2	19,372	-0.01%
2018/07/30	1	99.50	4	103.50	94.10	-3	19,404	-0.02%
2018/07/27	14	105.04	9	104.39	104.50	5	19,475	0.03%
2018/07/26	5	96.20	6	96.63	100.50	-1	19,293	-0.01%
2018/07/25	4	91.13	4	90.95	91.50	0	19,081	0.00%
2018/07/24	10	90.96	12	90.60	91.70	-2	19,179	-0.01%
2018/07/23	13	88.00	9	87.83	89.40	4	19,232	0.02%
2018/07/20	6	89.70	9	91.91	87.10	-3	19,168	-0.02%
2018/07/19	40	95.80	136	95.71	96.70	-96	19,136	-0.50%	大賣/
2018/07/18	10	101.02	14	100.93	93.60	-4	19,145	-0.02%
2018/07/17	4	104.75	3	105.33	104.00	1	19,337	0.01%
2018/07/16	4	108.50	2	109.00	109.00	2	19,683	0.01%
2018/07/13	14	112.21	5	111.10	109.00	9	19,885	0.05%
2018/07/12	3	107.33	3	109.50	113.50	0	19,862	0.00%
2018/07/11	1	107.50	1	108.00	107.00	0	19,795	0.00%
2018/07/10	2	109.75	3	108.33	111.50	-1	19,978	-0.01%
2018/07/09	4	108.13	4	107.00	105.00	0	19,874	0.00%
2018/07/05	148	112.41	13	109.15	114.00	135	19,530	0.69%	大買/鉅額交易
2018/07/04	9	107.39	12	106.38	104.50	-3	19,238	-0.02%
2018/07/03	9	121.61	4	120.13	113.50	5	19,048	0.03%
2018/07/02	7	121.07	7	121.50	124.00	0	18,863	0.00%
2018/06/29	8	123.69	6	124.08	119.50	2	18,504	0.01%
2018/06/28	2	128.25	3	127.50	126.50	-1	18,229	-0.01%
2018/06/27	5	134.10	1	134.50	127.00	4	18,059	0.02%
2018/06/26	3	125.83	2	125.00	131.50	1	17,690	0.01%
2018/06/25	6	128.92	6	129.67	127.00	0	17,433	0.00%
2018/06/22	5	126.60	10	126.35	127.00	-5	17,195	-0.03%
2018/06/21	9	134.78	6	136.17	128.50	3	16,917	0.02%
2018/06/20	3	131.83	1	136.00	133.00	2	16,606	0.01%
2018/06/19	5	147.60	6	147.00	141.00	-1	16,151	-0.01%
2018/06/15	7	143.07	9	141.56	145.00	-2	15,795	-0.01%
2018/06/14	8	139.94	6	138.75	138.50	2	15,353	0.01%
2018/06/13	10	130.85	12	137.33	135.00	-2	14,976	-0.01%
2018/06/12	11	142.77	6	148.17	140.50	5	14,599	0.03%
2018/06/11	1	134.50	0	0.00	142.00	1	14,019	0.01%
2018/06/08	10	128.95	6	129.92	129.50	4	13,662	0.03%
2018/06/07	4	125.88	10	127.40	130.50	-6	13,354	-0.04%
2018/06/06	6	115.50	7	116.86	119.00	-1	12,785	-0.01%
2018/06/05	3	108.67	2	107.25	108.50	1	12,509	0.01%
2018/06/04	1	114.00	105	114.05	114.00	-104	12,332	-0.84%	大賣/鉅額交易
2018/06/01	4	104.00	1	102.00	108.00	3	12,138	0.02%
2018/05/31	6.2	108.63	2	113.00	106.00	4.2	11,972	0.04%
2018/05/30	13	115.46	5	116.30	115.50	8	11,704	0.07%
2018/05/29	1	106.50	0	0.00	117.00	1	11,578	0.01%
2018/05/28	0	0.00	6	102.17	106.50	-6	11,519	-0.05%
2018/05/25	9	96.83	0	0.00	97.00	9	11,383	0.08%
2018/05/24	2	86.45	5.8	88.23	90.00	-3.8	11,220	-0.03%
2018/05/23	8	81.94	4	82.00	85.70	4	11,094	0.04%
2018/05/22	15	84.25	3	86.90	86.10	12	10,936	0.11%
2018/05/21	0	0.00	5	76.74	82.50	-5	10,719	-0.05%
2018/05/18	11	74.47	9	75.51	75.00	2	10,616	0.02%
2018/05/17	8	73.94	3	75.40	71.60	5	10,536	0.05%
2018/05/16	2	79.25	2	80.05	79.50	0	10,438	0.00%
2018/05/15	22	84.09	17	84.11	83.90	5	10,353	0.05%
2018/05/14	18	78.16	22	79.50	80.90	-4	9,472	-0.04%
2018/05/11	136	78.81	33	77.30	73.60	103	9,173	1.12%	大買/鉅額交易
2018/05/10	16	73.11	14	74.10	76.60	2	8,387	0.02%
2018/05/09	11	67.90	18	67.45	69.70	-7	7,919	-0.09%
2018/05/08	14	62.36	10	62.28	63.40	4	7,421	0.05%
2018/05/07	11	60.45	11	60.65	61.70	0	6,876	0.00%
2018/05/03	1	54.10	2	53.10	54.70	-1	6,488	-0.02%
2018/04/30	2	53.05	2	52.65	53.70	0	6,258	0.00%
2018/04/27	2	53.70	2	55.37	56.20	0	6,100	0.00%
2018/04/26	3	52.70	1	51.10	51.10	2	5,970	0.03%
2018/04/25	12	55.08	12.5	55.15	56.60	-0.5	5,779	-0.01%
2018/04/24	13	56.45	15	57.87	55.10	-2	5,577	-0.04%
2018/04/23	36	60.31	32	60.35	61.20	4	5,251	0.08%
2018/04/20	31.5	56.25	32	56.55	57.40	-0.5	4,819	-0.01%
2018/04/19	4	53.13	8	53.13	53.70	-4	4,289	-0.09%
2018/04/18	12	47.73	11	48.45	48.85	1	3,961	0.03%
2018/04/17	7	50.11	5	50.12	49.25	2	3,771	0.05%
2018/04/16	7	52.47	12	51.61	54.70	-5	3,553	-0.14%
2018/04/13	7	49.68	7	49.19	50.00	0	3,176	0.00%
2018/04/12	3	46.87	1	47.10	46.60	2	2,981	0.07%
2018/04/11	9	44.58	23	44.13	45.40	-14	2,832	-0.49%
2018/04/10	21	42.66	5	42.55	41.30	16	2,777	0.58%
2018/04/09	7	41.10	3	41.10	42.70	4	2,717	0.15%
2018/04/03	8	38.65	13	38.33	38.85	-5	2,627	-0.19%
2018/04/02	5	36.25	5	36.05	35.90	0	2,700	0.00%
2018/03/26	0	0.00	2	32.40	32.35	-2	3,198	-0.06%
2018/03/22	2	35.65	0	0.00	34.70	2	3,176	0.06%
2018/03/21	0	0.00	11	34.71	35.00	-11	3,117	-0.35%
2018/03/15	0	0.00	1	33.75	33.55	-1	3,052	-0.03%
2018/03/13	10	34.00	0	0.00	33.70	10	3,034	0.33%
2018/03/07	1	33.60	1	33.30	33.60	0	2,981	0.00%
2018/03/06	1	35.80	0	0.00	35.15	1	2,939	0.03%
2018/03/05	2	36.48	2	36.88	36.20	0	2,865	0.00%
2018/03/02	1	35.40	1	35.80	35.30	0	2,780	0.00%
2018/03/01	0	0.00	1	31.85	34.40	-1	2,630	-0.04%
2018/02/27	1	32.00	0	0.00	31.30	1	2,572	0.04%
2018/02/22	0	0.00	1	31.00	30.90	-1	2,638	-0.04%
2018/02/21	0	0.00	1	30.70	30.70	-1	2,626	-0.04%
2018/02/12	1	29.65	1	30.70	29.75	0	2,617	0.00%
2018/02/09	2	29.68	0	0.00	30.65	2	2,595	0.08%
2018/02/08	0	0.00	2	29.50	29.00	-2	2,551	-0.08%
2018/02/07	0	0.00	1	31.35	30.65	-1	2,531	-0.04%
2018/02/06	1	30.50	1	29.90	29.75	0	2,519	0.00%
2018/01/25	0	0.00	1	33.90	33.70	-1	2,380	-0.04%
2018/01/24	1	35.55	0	0.00	35.40	1	2,357	0.04%
2018/01/23	0	0.00	2	37.15	36.00	-2	2,335	-0.09%
2018/01/22	2	37.65	0	0.00	38.20	2	2,289	0.09%
2018/01/17	9	35.89	2	35.65	35.70	7	2,176	0.32%
2018/01/16	0	0.00	5	36.00	35.75	-5	2,155	-0.23%
2018/01/11	4	37.46	5	36.90	36.60	-1	2,092	-0.05%
2018/01/10	2	35.88	0	0.00	35.65	2	2,016	0.10%
2018/01/09	0	0.00	1	36.00	36.25	-1	1,982	-0.05%
2018/01/08	1	36.20	0	0.00	35.30	1	1,944	0.05%
2018/01/05	1	38.20	1	38.55	38.10	0	1,865	0.00%
2018/01/04	1	39.55	6.5	38.91	39.05	-5.5	1,799	-0.31%
2018/01/03	7.5	39.11	7	38.95	39.00	0.5	1,686	0.03%
2018/01/02	6	37.29	2	37.18	37.05	4	1,492	0.27%