大毅 (2478)-台新-松江券商分點個股進出

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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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	0.2	49.90	0	0.00	49.90	0.2	196	0.10%
2024/05/09	2	48.95	0	0.00	48.80	2	186	1.07%
2024/05/07	0	0.00	2	49.00	48.75	-2	181	-1.10%
2024/04/26	1	45.90	0	0.00	45.90	1	139	0.72%
2024/04/25	0	0.00	1	45.75	45.70	-1	140	-0.71%
2024/04/03	0	0.00	1	47.35	47.35	-1	140	-0.71%
2024/04/01	2	48.05	0	0.00	47.80	2	140	1.43%
2024/03/29	0	0.00	2	47.40	47.20	-2	133	-1.50%
2024/03/27	1	47.30	1	47.00	47.45	0	131	0.00%
2024/03/13	0	0.00	0.1	46.65	46.30	-0.1	139	-0.07%
2024/02/23	0	0.00	1.5	46.40	46.35	-1.5	202	-0.74%
2024/01/12	1	45.80	0	0.00	45.80	1	196	0.51%
2024/01/02	0	0.00	1	47.85	47.85	-1	190	-0.52%
2023/12/27	1	47.55	0	0.00	47.55	1	187	0.53%
2023/12/15	5	49.30	0	0.00	49.35	5	175	2.85%
2023/12/14	0.1	49.55	0	0.00	49.45	0.1	174	0.06%
2023/12/04	1	50.00	3	50.00	49.10	-2	165	-1.21%
2023/12/01	1	50.40	1	50.40	49.95	0	156	0.00%
2023/11/30	1	49.90	1	50.00	50.80	0	146	0.00%
2023/11/29	12	49.95	10	50.20	50.20	2	134	1.49%
2023/11/28	1	48.55	1.2	48.37	48.70	-0.2	131	-0.18%
2023/11/27	5	48.40	5	47.60	47.50	0	125	0.00%
2023/11/24	1	48.70	1.3	48.38	48.20	-0.3	123	-0.24%
2023/11/23	0	0.00	0.1	47.10	47.20	-0.1	111	-0.09%
2023/11/21	1	47.35	1	47.35	47.20	0	109	0.00%
2023/11/20	0	0.00	0	47.35	47.20	0	109	-0.01%
2023/11/06	0.2	47.20	0	0.00	47.20	0.2	112	0.20%
2023/11/03	0.1	46.30	0	0.00	46.90	0.1	110	0.09%
2023/11/02	1	46.10	1	45.60	45.60	0	109	0.00%
2023/09/20	1	47.50	1	47.50	47.30	0	174	0.00%
2023/09/18	1	47.70	1	47.40	47.70	0	182	0.00%
2023/09/12	0	46.50	0	0.00	47.20	0	186	0.01%
2023/09/11	0	0.00	2	46.40	46.35	-2	185	-1.08%
2023/09/04	1.3	47.38	1	47.35	46.85	0.3	212	0.14%
2023/09/01	1	47.25	1	47.65	46.65	0	206	0.00%
2023/08/01	1	45.55	0	0.00	45.35	1	213	0.47%
2023/07/31	1	45.30	0	0.00	45.35	1	226	0.44%
2023/07/06	0	0.00	1	48.20	48.25	-1	278	-0.36%
2023/07/05	1	50.30	0	0.00	50.20	1	288	0.35%
2023/06/12	4	47.85	4	47.55	47.95	0	261	0.00%
2023/05/05	1	49.60	1	49.80	48.55	0	296	0.00%
2023/04/18	1	50.70	1	51.20	50.30	0	280	0.00%
2023/04/14	2	51.60	6	51.82	51.20	-4	272	-1.47%
2023/04/13	6	51.32	2	51.15	51.00	4	256	1.56%
2023/04/11	9	48.80	9	48.55	48.85	0	211	0.00%
2023/03/06	0	0.00	2	50.00	50.30	-2	168	-1.19%
2023/03/03	2	49.70	0	0.00	49.35	2	163	1.22%
2023/02/20	1	49.95	1	50.10	49.95	0	149	0.00%
2023/02/16	1	47.55	1	48.10	49.10	0	128	0.00%
2023/02/03	0	46.70	0	0.00	45.40	0	118	0.00%
2023/02/02	4	46.48	4	46.50	46.45	0	118	0.00%
2022/07/01	0	0.00	1	40.65	40.00	-1	209	-0.48%
2022/06/30	2	42.70	2	43.75	42.70	0	201	0.00%
2022/06/29	0	0.00	3	50.20	49.60	-3	191	-1.57%
2022/06/23	1	52.40	1	51.10	51.80	0	177	0.00%
2022/05/12	0	0.00	4	52.33	52.20	-4	220	-1.81%
2022/05/11	6	54.38	6	54.80	54.30	0	220	0.00%
2022/04/25	0	0.00	1	54.70	54.40	-1	199	-0.50%
2022/02/09	0	0.00	1	62.40	62.40	-1	425	-0.23%
2022/01/20	0	0.00	1	62.30	62.60	-1	460	-0.22%
2022/01/05	8	65.89	8	66.54	65.30	0	475	0.00%
2022/01/04	1	67.10	2.2	67.48	66.90	-1.2	467	-0.26%
2021/12/29	0.1	64.40	0	0.00	64.80	0.1	437	0.03%
2021/12/24	0.1	64.50	0	0.00	64.50	0.1	456	0.02%
2021/12/20	1	63.70	1	64.40	63.60	0	467	0.00%
2021/12/14	0	0.00	1	64.20	64.00	-1	490	-0.20%
2021/12/06	7	66.67	6	66.30	66.30	1	488	0.20%
2021/12/02	13	66.41	12	67.23	66.30	1	496	0.20%
2021/12/01	4	67.35	4	66.63	67.60	0	492	0.00%
2021/11/30	1	67.30	0	0.00	66.70	1	492	0.20%
2021/11/26	23	66.63	23	67.51	66.60	0	487	0.00%
2021/11/25	0	0.00	1	67.80	67.80	-1	479	-0.21%
2021/11/24	10	68.60	10	68.90	68.60	0	467	0.00%
2021/11/23	1	68.70	1	68.60	68.40	0	425	0.00%
2021/11/19	12	66.22	12	66.54	66.30	0	409	0.00%
2021/11/18	5	66.90	5	66.94	66.80	0	409	0.00%
2021/11/16	6	65.87	6	66.50	66.00	0	402	0.00%
2021/11/05	13	63.80	13	63.52	63.80	0	444	0.00%
2021/11/04	18	64.34	18	64.50	64.30	0	454	0.00%
2021/11/03	0	0.00	2	65.40	64.40	-2	460	-0.43%
2021/11/02	16	62.83	16	63.34	62.70	0	454	0.00%
2021/10/25	1	62.00	0	0.00	62.50	1	477	0.21%
2021/10/22	10	62.56	10	62.50	62.40	0	509	0.00%
2021/10/21	1	62.00	0	0.00	64.10	1	541	0.18%
2021/10/18	5	60.00	5	60.00	60.10	0	618	0.00%
2021/10/14	6	58.78	6	58.63	58.90	0	640	0.00%
2021/10/13	2	58.95	2	58.80	58.30	0	660	0.00%
2021/10/06	12	58.88	12	59.38	58.90	0	904	0.00%
2021/10/04	17	60.06	17	60.12	60.00	0	978	0.00%
2021/10/01	19	60.79	19	61.35	60.90	0	988	0.00%
2021/09/29	12	61.93	12	61.71	61.80	0	1,062	0.00%
2021/09/24	12	64.10	12	64.34	64.10	0	1,170	0.00%
2021/09/23	12	64.25	12	64.62	64.20	0	1,265	0.00%
2021/09/17	0	0.00	1	64.80	65.30	-1	1,379	-0.07%
2021/09/16	17	63.17	17	63.14	63.10	0	1,380	0.00%
2021/09/14	0	0.00	0.7	62.81	64.00	-0.7	1,390	-0.05%
2021/09/13	0.3	62.50	0	0.00	63.90	0.3	1,399	0.02%
2021/09/08	12	62.37	12	63.20	63.00	0	1,510	0.00%
2021/09/07	18	63.58	17	63.34	64.10	1	1,523	0.07%
2021/09/06	17	63.74	17	64.33	63.60	0	1,566	0.00%
2021/09/02	22	64.78	22	65.24	64.60	0	1,573	0.00%
2021/08/26	17	63.56	17	63.50	63.50	0	1,588	0.00%
2021/08/25	0	0.00	1	64.70	64.60	-1	1,598	-0.06%
2021/08/23	1	62.00	0	0.00	62.10	1	1,665	0.06%
2021/08/19	18	61.39	18	62.00	61.00	0	1,671	0.00%
2021/08/18	21	63.60	21	61.96	64.80	0	1,666	0.00%
2021/08/16	30	63.39	31	63.06	63.30	-1	1,706	-0.06%
2021/08/10	19	66.37	19	66.38	66.20	0	1,747	0.00%
2021/08/06	12	68.58	12	68.55	68.50	0	1,797	0.00%
2021/07/28	0	0.00	1	71.20	71.20	-1	1,935	-0.05%
2021/07/27	9	75.72	0	0.00	73.60	9	1,927	0.47%
2021/07/19	17.2	73.59	17	73.14	73.40	0.2	1,858	0.01%
2021/07/15	28.2	76.55	29	75.77	75.40	-0.8	1,857	-0.04%
2021/07/14	0.1	73.40	0	0.00	74.10	0.1	1,715	0.01%
2021/07/13	18	72.96	33	73.21	72.70	-15	1,696	-0.88%
2021/07/12	1	73.60	2	73.45	73.10	-1	1,666	-0.06%
2021/07/07	18	72.21	18	72.28	71.90	0	1,627	0.00%
2021/07/06	1	72.10	4	72.55	72.10	-3	1,603	-0.19%
2021/07/05	1	71.60	1	71.10	71.00	0	1,586	0.00%
2021/07/01	36	71.67	25	71.81	70.80	11	1,604	0.69%
2021/06/30	8	72.04	6	72.33	74.90	2	1,543	0.13%
2021/06/29	37	71.77	31	71.47	70.50	6	1,454	0.41%
2021/06/24	1	68.80	0	0.00	68.50	1	1,354	0.07%
2021/06/22	0	0.00	2	67.60	67.50	-2	1,359	-0.15%
2021/06/21	20	68.00	20	67.60	68.00	0	1,354	0.00%
2021/06/18	1	69.80	0	0.00	69.50	1	1,350	0.07%
2021/06/17	11	71.53	13	71.77	71.10	-2	1,331	-0.15%
2021/06/16	14	69.84	14	69.84	70.30	0	1,277	0.00%
2021/06/15	6	70.73	0	0.00	71.00	6	1,296	0.46%
2021/06/09	1	68.20	0	0.00	68.40	1	1,289	0.08%
2021/06/01	21	70.28	21	70.01	70.30	0	1,403	0.00%
2021/05/31	18	70.38	18	71.74	70.40	0	1,409	0.00%
2021/05/27	21	67.65	21	67.10	67.80	0	1,396	0.00%
2021/05/25	11	67.90	11	66.40	67.90	0	1,428	0.00%
2021/05/21	12	64.33	12	64.67	64.20	0	1,521	0.00%
2021/05/20	8	63.40	8	63.89	63.50	0	1,612	0.00%
2021/05/19	1	64.00	0	0.00	64.10	1	1,638	0.06%
2021/05/14	38	66.13	38	66.76	65.70	0	1,683	0.00%
2021/05/13	0	0.00	1	64.00	64.70	-1	1,670	-0.06%
2021/05/12	16	63.74	16	67.88	63.80	0	1,655	0.00%
2021/05/11	0	0.00	1	70.10	69.30	-1	1,621	-0.06%
2021/05/10	13	72.85	13	75.39	72.60	0	1,621	0.00%
2021/05/07	15	72.97	15	74.60	74.60	0	1,630	0.00%
2021/05/05	15	69.11	115	70.08	69.00	-100	1,625	-6.15%	大賣/
2021/05/04	15	70.31	18	71.01	70.60	-3	1,644	-0.18%
2021/04/29	13	77.11	13	77.53	77.00	0	1,725	0.00%
2021/04/28	1	78.20	0	0.00	78.30	1	1,766	0.06%
2021/04/27	0	0.00	3	76.60	77.00	-3	1,831	-0.16%
2021/04/22	0	0.00	1	75.90	75.90	-1	2,059	-0.05%
2021/04/21	12	77.71	12	77.88	77.70	0	2,205	0.00%
2021/04/20	1	79.50	1	79.10	78.90	0	2,313	0.00%
2021/04/16	3	78.00	0	0.00	77.60	3	2,463	0.12%
2021/04/14	12	77.20	12	77.13	77.20	0	2,704	0.00%
2021/04/13	0.1	79.50	0	0.00	78.90	0.1	2,862	0.00%
2021/04/12	0	0.00	2	80.85	80.50	-2	3,222	-0.06%
2021/04/08	1	82.00	0	0.00	81.80	1	3,406	0.03%
2021/04/01	0	0.00	2	79.95	80.30	-2	4,256	-0.05%
2021/03/26	1	80.30	0	0.00	80.30	1	4,763	0.02%
2021/03/24	0	0.00	1	80.20	80.20	-1	4,806	-0.02%
2021/03/22	1	79.80	2	81.50	81.00	-1	4,879	-0.02%
2021/03/18	1	81.50	0	0.00	80.80	1	4,986	0.02%
2021/03/16	14	83.01	14	83.39	83.00	0	5,157	0.00%
2021/03/12	14	81.98	13	82.01	82.00	1	5,361	0.02%
2021/03/11	3	83.03	3	83.77	82.50	0	5,391	0.00%
2021/03/09	27	80.36	26	78.90	80.40	1	5,410	0.02%
2021/03/08	12	80.50	12	82.10	80.50	0	5,431	0.00%
2021/03/04	12	83.91	12	84.43	83.80	0	5,562	0.00%
2021/03/02	11	84.50	11	85.76	84.50	0	5,622	0.00%
2021/02/24	0	0.00	0	85.70	85.90	0	6,128	0.00%
2021/02/23	1	88.50	1	89.20	87.80	0	6,256	0.00%
2021/02/22	9	87.18	11	86.71	86.40	-2	6,191	-0.03%
2021/02/18	13	84.23	13	84.20	84.40	0	6,101	0.00%
2021/02/17	13	83.53	10	83.80	83.80	3	6,089	0.05%
2021/02/04	12	78.83	12	79.25	78.80	0	6,118	0.00%
2021/02/03	10	78.69	10	79.00	78.70	0	6,190	0.00%
2021/01/29	12	78.53	15	80.27	78.20	-3	6,289	-0.05%
2021/01/27	1	81.00	0	0.00	82.50	1	6,380	0.02%
2021/01/26	27	82.54	30	82.82	81.70	-3	6,578	-0.05%
2021/01/25	9	83.86	12	84.70	84.00	-3	6,552	-0.05%
2021/01/22	15	81.51	19	81.20	81.60	-4	6,488	-0.06%
2021/01/21	8	81.50	8	80.90	81.50	0	6,478	0.00%
2021/01/20	4	81.83	4	83.55	81.70	0	6,446	0.00%
2021/01/19	24	86.76	23	86.53	86.10	1	6,371	0.02%
2021/01/18	8	86.10	0	0.00	86.20	8	6,341	0.13%
2021/01/15	17	87.18	18	89.14	87.10	-1	6,311	-0.02%
2021/01/14	16	89.24	51	88.94	90.00	-35	6,167	-0.57%
2021/01/13	39	87.43	1	87.00	87.00	38	6,012	0.63%
2021/01/12	5	86.10	20	84.58	85.00	-15	5,923	-0.25%
2021/01/11	35	87.74	26	88.12	87.00	9	5,910	0.15%
2021/01/08	17	87.75	16	87.43	88.20	1	5,906	0.02%
2021/01/07	14	85.66	15	86.58	86.20	-1	5,750	-0.02%
2021/01/06	41	87.28	19	89.61	85.20	22	5,673	0.39%
2021/01/05	15	87.79	77.1	86.86	89.40	-62.1	5,501	-1.13%
2021/01/04	53	84.84	10	84.36	84.00	43	5,132	0.84%
2020/12/31	5	86.22	67	87.19	86.00	-62	5,046	-1.23%
2020/12/30	43	88.26	33	89.20	88.10	10	4,932	0.20%
2020/12/29	51.1	88.58	33.4	87.91	90.20	17.7	4,520	0.39%
2020/12/25	25	81.45	27	81.27	81.00	-2	4,073	-0.05%
2020/12/24	60	80.08	33	80.54	80.90	27	4,008	0.67%
2020/12/21	115	75.35	1	75.40	75.00	114	3,674	3.10%	大買/鉅額交易
2020/12/18	0	0.00	31	76.88	76.20	-31	3,650	-0.85%
2020/12/17	40	77.99	4	77.38	77.10	36	3,636	0.99%
2020/12/15	12	75.98	11	75.87	76.00	1	3,575	0.03%
2020/12/14	0	0.00	49	77.43	78.00	-49	3,537	-1.39%
2020/12/11	65	78.30	17.1	77.07	76.40	47.9	3,480	1.38%
2020/12/10	7	79.94	6	78.73	77.70	1	3,431	0.03%
2020/12/09	5	78.68	95	77.74	79.30	-90	3,345	-2.69%
2020/12/08	4	76.30	52	76.30	76.20	-48	3,147	-1.53%
2020/12/07	55	75.47	15	75.92	75.50	40	3,138	1.27%
2020/12/04	30	76.36	3	76.40	76.40	27	3,107	0.87%
2020/12/03	70	77.34	2	76.30	76.30	68	3,111	2.19%
2020/12/01	8	78.71	8	77.60	77.60	0	3,039	0.00%
2020/11/30	5	77.00	5	77.70	76.50	0	2,949	0.00%
2020/11/27	10	77.19	20	77.31	77.20	-10	2,897	-0.35%
2020/11/26	10	77.10	5	77.70	77.10	5	2,860	0.17%
2020/11/25	18	77.54	15	77.18	77.50	3	2,816	0.11%
2020/11/24	13	76.65	14	76.26	76.50	-1	2,548	-0.04%
2020/11/23	1	73.20	15	72.74	73.50	-14	2,380	-0.59%
2020/11/20	7	73.30	4	72.75	72.80	3	2,343	0.13%
2020/11/19	0	0.00	1	71.00	71.20	-1	2,203	-0.05%
2020/11/18	0	0.00	10	72.00	70.20	-10	2,194	-0.46%
2020/11/17	8	69.33	8	69.66	69.30	0	2,200	0.00%
2020/11/16	5	70.00	0	0.00	69.90	5	2,271	0.22%
2020/11/13	0	0.00	15	70.03	70.00	-15	2,300	-0.65%
2020/11/12	38	71.20	28	70.90	70.60	10	2,294	0.44%
2020/11/11	2	72.90	11.1	72.33	72.50	-9.1	2,244	-0.41%
2020/11/10	25	71.29	32	71.48	71.00	-7	2,192	-0.32%
2020/11/09	4	70.70	0	0.00	70.60	4	2,161	0.19%
2020/11/06	31	70.67	13	70.82	70.50	18	2,155	0.83%
2020/11/05	21	70.67	21	70.49	71.00	0	2,161	0.00%
2020/11/03	13	72.04	16	71.33	71.60	-3	2,127	-0.14%
2020/11/02	15	67.72	13	67.58	67.70	2	1,955	0.10%
2020/10/30	1	67.30	1	68.00	67.50	0	2,045	0.00%
2020/10/29	0	0.00	1	67.10	67.40	-1	2,044	-0.05%
2020/10/28	11	69.02	18	68.42	68.20	-7	2,072	-0.34%
2020/10/27	1	69.50	0	0.00	69.50	1	2,105	0.05%
2020/10/26	2	70.65	3	70.03	70.10	-1	2,131	-0.05%
2020/10/23	0	0.00	4	68.83	68.90	-4	2,192	-0.18%
2020/10/22	1	68.90	36	69.35	68.60	-35	2,302	-1.52%
2020/10/20	43	71.13	1	70.30	70.40	42	2,412	1.74%
2020/10/19	5	70.46	7	70.20	70.10	-2	2,451	-0.08%
2020/10/16	28	70.87	3	70.40	68.50	25	2,551	0.98%
2020/10/15	1	68.50	1	69.00	68.40	0	2,511	0.00%
2020/10/13	29	68.88	1	68.40	68.40	28	2,615	1.07%
2020/10/12	14	67.76	55	68.09	67.50	-41	2,640	-1.55%
2020/10/08	23	68.72	25	68.55	68.60	-2	2,687	-0.07%
2020/10/07	15	68.50	0	0.00	68.20	15	2,751	0.55%
2020/10/06	1	68.30	0	0.00	68.20	1	2,833	0.04%
2020/09/30	1	66.30	1	66.80	67.00	0	3,089	0.00%
2020/09/29	7	67.69	5	66.96	66.30	2	3,128	0.06%
2020/09/24	12	65.32	11	65.66	65.30	1	3,328	0.03%
2020/09/23	10	67.42	10	67.71	67.40	0	3,346	0.00%
2020/09/17	0	0.00	1	71.20	70.60	-1	3,591	-0.03%
2020/09/16	1	70.10	1	70.20	70.10	0	3,660	0.00%
2020/09/15	18	70.67	18	70.66	70.50	0	3,696	0.00%
2020/09/14	1	71.00	0	0.00	72.00	1	3,782	0.03%
2020/09/11	19	68.55	20	68.29	68.40	-1	3,782	-0.03%
2020/09/10	10	67.86	10	68.10	67.90	0	3,822	0.00%
2020/09/09	9	67.78	8	68.40	68.40	1	3,888	0.03%
2020/09/08	17	69.02	17	68.67	69.00	0	3,944	0.00%
2020/09/02	1	70.30	12	69.68	69.50	-11	4,307	-0.26%
2020/09/01	0	0.00	7	69.99	70.00	-7	4,426	-0.16%
2020/08/31	13	69.37	15	69.75	69.40	-2	4,585	-0.04%
2020/08/28	10	69.20	5	69.90	70.10	5	4,942	0.10%
2020/08/27	15	69.41	0	0.00	70.20	15	5,114	0.29%
2020/08/25	13	67.59	13	67.09	67.80	0	6,046	0.00%
2020/08/24	21	66.80	21	66.18	66.90	0	6,090	0.00%
2020/08/19	10	72.06	10	74.15	72.00	0	6,223	0.00%
2020/08/18	0	0.00	5	75.90	75.20	-5	6,286	-0.08%
2020/08/14	5	73.50	5	74.80	75.00	0	6,440	0.00%
2020/08/13	0	0.00	1	74.40	74.40	-1	6,579	-0.02%
2020/08/12	3	73.43	7	73.87	74.20	-4	6,652	-0.06%
2020/08/11	9	73.29	14	73.86	73.30	-5	6,804	-0.07%
2020/08/10	5	74.60	20	74.30	74.00	-15	7,125	-0.21%
2020/08/07	16	76.34	12	76.63	75.80	4	7,711	0.05%
2020/08/06	27	75.66	16	75.94	75.90	11	7,778	0.14%
2020/08/05	7	76.86	14	76.27	76.70	-7	7,871	-0.09%
2020/08/04	32	73.62	9	73.58	73.60	23	7,894	0.29%
2020/07/29	6	71.12	12	71.66	71.20	-6	8,500	-0.07%
2020/07/28	11	74.22	10	74.05	72.60	1	8,570	0.01%
2020/07/27	11	77.10	11	78.68	78.00	0	9,219	0.00%
2020/07/24	5	77.50	0	0.00	77.50	5	9,298	0.05%
2020/07/22	3	80.20	1	79.70	81.00	2	9,601	0.02%
2020/07/20	2	75.15	4	75.53	77.00	-2	9,780	-0.02%
2020/07/17	10.1	74.54	10	74.89	74.50	0.1	9,995	0.00%
2020/07/16	14	76.43	13	76.16	76.40	1	10,123	0.01%
2020/07/15	11	76.53	38	77.37	76.30	-27	10,365	-0.26%
2020/07/14	10.1	77.85	25	78.54	77.90	-15	10,695	-0.14%
2020/07/13	11	77.89	3	78.50	78.30	8	10,999	0.07%
2020/07/10	1	81.00	12	81.76	78.90	-11	11,486	-0.10%
2020/07/09	0	0.00	1	80.00	79.50	-1	11,559	-0.01%
2020/07/08	12	79.38	15	79.65	79.30	-3	11,739	-0.03%
2020/07/07	14	79.99	9	79.43	79.10	5	12,027	0.04%
2020/07/06	0	0.00	11	78.15	79.70	-11	12,168	-0.09%
2020/07/03	10	76.62	16	76.99	76.50	-6	12,268	-0.05%
2020/07/02	6.1	75.89	5	76.70	76.30	1.1	12,340	0.01%
2020/07/01	0	0.00	10	76.73	76.30	-10	12,348	-0.08%
2020/06/30	11	75.24	3	76.20	76.20	8	12,353	0.06%
2020/06/24	15	79.56	20	79.58	79.00	-5	12,309	-0.04%
2020/06/23	6	79.93	10	79.79	79.90	-4	12,360	-0.03%
2020/06/22	2	78.95	11	79.02	78.60	-9	12,349	-0.07%
2020/06/19	35	80.29	16	80.64	79.00	19	12,419	0.15%
2020/06/18	8	79.44	16	79.32	79.50	-8	12,402	-0.06%
2020/06/17	10	79.16	10	79.26	79.00	0	12,432	0.00%
2020/06/16	1	80.50	6	79.50	79.50	-5	12,560	-0.04%
2020/06/15	24	78.29	19	78.94	77.80	5	12,619	0.04%
2020/06/12	0	0.00	7	76.67	79.30	-7	12,718	-0.06%
2020/06/11	16	78.43	26	80.05	78.20	-10	12,825	-0.08%
2020/06/10	8	80.93	4	81.63	81.40	4	12,933	0.03%
2020/06/09	21.2	81.68	21	82.24	81.30	0.2	13,022	0.00%
2020/06/08	6	82.25	6	82.80	81.10	0	13,070	0.00%
2020/06/05	34	83.11	23	83.23	83.20	11	13,096	0.08%
2020/06/04	22	84.77	16	84.88	84.30	6	13,147	0.05%
2020/06/03	5	83.06	22	82.54	82.20	-17	12,919	-0.13%
2020/06/02	44	82.65	124	84.20	81.00	-80	12,796	-0.63%	大賣/
2020/06/01	164	84.00	67	84.28	85.80	97	12,510	0.78%	大買/
2020/05/29	6	78.05	6	77.97	78.10	0	12,048	0.00%
2020/05/28	3	77.70	0	0.00	77.40	3	12,165	0.02%
2020/05/27	9	77.93	10	77.66	77.40	-1	12,369	-0.01%
2020/05/26	1	77.50	9	77.68	76.00	-8	12,467	-0.06%
2020/05/25	16	75.23	16	76.09	77.20	0	12,610	0.00%
2020/05/22	29	76.45	28	76.11	75.90	1	12,895	0.01%
2020/05/21	13	78.21	8	78.53	78.30	5	12,940	0.04%
2020/05/20	28	78.89	27	78.95	78.10	1	13,072	0.01%
2020/05/19	13	78.76	13	78.98	77.90	0	13,057	0.00%
2020/05/18	6	79.15	17	79.02	77.60	-11	13,131	-0.08%
2020/05/15	29	81.40	19	81.30	81.40	10	13,298	0.08%
2020/05/14	42	80.86	46	80.78	79.30	-4	13,215	-0.03%
2020/05/13	19	76.42	21	76.11	76.70	-2	13,008	-0.02%
2020/05/12	21	77.53	18	77.18	77.30	3	13,038	0.02%
2020/05/11	28	78.01	20	78.44	76.50	8	13,107	0.06%
2020/05/08	9	78.69	1	79.80	78.90	8	13,401	0.06%
2020/05/07	24	79.61	20	79.40	80.00	4	13,601	0.03%
2020/05/06	23	79.33	20	79.62	79.50	3	13,764	0.02%
2020/05/05	46	81.54	34	81.49	80.10	12	14,011	0.09%
2020/05/04	10	79.14	10	79.09	79.10	0	14,227	0.00%
2020/04/30	78	83.19	74	83.40	80.50	4	14,456	0.03%
2020/04/29	17	77.82	14	77.39	79.00	3	13,885	0.02%
2020/04/28	43	77.59	145	77.95	77.70	-102	13,932	-0.73%	大賣/鉅額交易
2020/04/27	117	79.35	23	78.12	78.20	94	13,895	0.68%	大買/
2020/04/24	1	77.30	11	77.85	77.40	-10	13,810	-0.07%
2020/04/23	17	77.98	6	77.90	77.30	11	13,978	0.08%
2020/04/22	10	77.40	10	77.92	78.90	0	14,162	0.00%
2020/04/21	13	76.25	12	77.39	76.00	1	14,053	0.01%
2020/04/20	37	78.51	40	78.32	78.40	-3	14,224	-0.02%
2020/04/17	43	77.08	27	77.12	77.30	16	14,094	0.11%
2020/04/16	4	76.65	2	76.95	78.50	2	13,972	0.01%
2020/04/15	24	76.70	24	76.10	75.70	0	13,892	0.00%
2020/04/14	18	71.97	17	71.79	73.50	1	13,670	0.01%
2020/04/13	2	69.45	1	69.00	69.00	1	13,684	0.01%
2020/04/10	1	68.20	4	69.83	71.10	-3	14,070	-0.02%
2020/04/09	22	67.71	23	67.24	66.30	-1	14,084	-0.01%
2020/04/08	3	62.67	8	64.40	65.60	-5	13,887	-0.04%
2020/04/07	10	58.39	92	56.89	59.70	-82	13,792	-0.59%
2020/04/06	78	53.98	6	53.55	54.30	72	13,970	0.52%
2020/04/01	12	52.33	15	52.29	52.50	-3	13,987	-0.02%
2020/03/31	47	52.04	34	52.32	51.60	13	14,059	0.09%
2020/03/30	15	51.89	8	51.66	52.60	7	14,123	0.05%
2020/03/27	21	53.26	26	53.94	52.60	-5	14,310	-0.03%
2020/03/26	1	52.30	4	53.13	54.20	-3	14,259	-0.02%
2020/03/25	26	53.57	80	53.82	53.60	-54	14,437	-0.37%
2020/03/24	68	50.81	16	50.49	50.90	52	14,340	0.36%
2020/03/23	12	47.00	7	47.49	47.00	5	14,269	0.04%
2020/03/20	18	49.21	20	49.97	50.20	-2	14,213	-0.01%
2020/03/19	5	47.05	4	48.01	46.35	1	14,042	0.01%
2020/03/18	30	52.13	30	54.21	51.50	0	13,945	0.00%
2020/03/17	16	54.24	21	53.54	54.20	-5	13,825	-0.04%
2020/03/16	23	56.12	23	58.57	53.50	0	13,703	0.00%
2020/03/13	12	57.21	25	57.67	58.40	-13	13,525	-0.10%
2020/03/12	30	65.56	30	65.80	63.00	0	13,417	0.00%
2020/03/11	50	69.67	44	70.25	68.80	6	13,442	0.04%
2020/03/10	10	70.29	36	69.11	71.30	-26	13,725	-0.19%
2020/03/09	26	70.88	39	70.56	68.50	-13	13,792	-0.09%
2020/03/06	15	74.59	4	75.03	74.30	11	13,699	0.08%
2020/03/05	27	75.74	20	75.53	75.80	7	13,640	0.05%
2020/03/04	13	75.00	14	75.62	75.00	-1	13,544	-0.01%
2020/03/03	48	77.36	36	77.21	76.50	12	13,423	0.09%
2020/03/02	51	75.77	58	75.22	76.60	-7	13,252	-0.05%
2020/02/27	41	73.84	77	74.49	72.40	-36	12,995	-0.28%
2020/02/26	32	77.45	42	77.60	76.80	-10	12,770	-0.08%
2020/02/25	34	80.65	35	81.04	79.50	-1	12,541	-0.01%
2020/02/24	13	80.13	17	78.63	80.70	-4	12,141	-0.03%
2020/02/21	24	78.82	20	78.95	78.40	4	11,982	0.03%
2020/02/20	15	78.35	13	78.64	78.00	2	11,771	0.02%
2020/02/19	10	78.05	11	77.68	78.90	-1	11,627	-0.01%
2020/02/18	27	78.51	28	78.79	77.70	-1	11,434	-0.01%
2020/02/17	9	78.49	43	78.40	77.60	-34	11,102	-0.31%
2020/02/14	56	76.77	57	76.24	77.90	-1	10,866	-0.01%
2020/02/13	28	74.36	21	74.69	73.80	7	10,476	0.07%
2020/02/12	12	75.11	21	75.64	75.40	-9	10,345	-0.09%
2020/02/11	49	76.73	43.2	76.79	75.40	5.8	10,135	0.06%
2020/02/10	27.2	75.53	24	75.51	75.50	3.2	9,728	0.03%
2020/02/07	15	75.07	23	75.21	74.30	-8	9,426	-0.08%
2020/02/06	29	75.93	31	75.39	76.20	-2	9,181	-0.02%
2020/02/05	27	73.33	33	73.81	72.40	-6	8,795	-0.07%
2020/02/04	18	69.82	22	69.15	71.20	-4	8,214	-0.05%
2020/02/03	5	61.28	4	64.25	64.80	1	7,846	0.01%
2020/01/31	6	64.40	11	63.56	63.30	-5	7,660	-0.07%
2020/01/30	3	63.00	0	0.00	61.70	3	7,472	0.04%
2020/01/20	12	68.49	11	68.27	68.50	1	7,303	0.01%
2020/01/17	13	68.45	13	67.85	68.40	0	7,163	0.00%
2020/01/16	8	66.50	31	67.40	67.40	-23	6,857	-0.34%
2020/01/15	13	63.77	5	63.90	63.50	8	6,441	0.12%
2020/01/14	16	64.10	42	64.05	64.90	-26	6,289	-0.41%
2020/01/13	5	59.14	5	60.00	60.50	0	5,946	0.00%
2020/01/10	34	62.58	5	62.94	61.00	29	5,829	0.50%
2020/01/09	40	62.31	40	61.72	62.90	0	5,595	0.00%
2020/01/08	107	58.31	122	59.15	59.90	-15	5,344	-0.28%	大買/大賣/
2020/01/07	64	60.02	23	60.98	57.80	41	5,034	0.81%
2020/01/06	180	62.36	227	61.09	64.00	-47	4,747	-0.99%	大買/大賣/
2020/01/03	11	57.52	100	58.50	58.80	-89	4,167	-2.14%
2020/01/02	90	53.04	5.3	53.28	53.50	84.7	3,924	2.16%
2019/12/31	68	53.10	34	53.45	53.00	34	3,923	0.87%
2019/12/30	28	52.02	38	52.57	54.00	-10	3,815	-0.26%
2019/12/27	10	49.98	30	50.06	50.30	-20	3,539	-0.56%
2019/12/26	109	50.12	32	50.97	49.35	77	3,494	2.20%	大買/
2019/12/25	8	50.36	8	49.74	50.40	0	3,392	0.00%
2019/12/24	38	49.81	10	49.47	49.70	28	3,290	0.85%
2019/12/23	39	47.81	2	48.15	48.10	37	3,090	1.20%
2019/12/20	14	48.78	9	47.57	48.55	5	3,215	0.16%
2019/12/19	60	46.31	22	46.00	46.00	38	2,992	1.27%
2019/12/16	0	0.00	2	46.75	46.75	-2	3,010	-0.07%
2019/12/13	1	46.00	1	45.90	45.80	0	3,048	0.00%
2019/12/12	4	47.41	2	47.15	47.15	2	3,075	0.07%
2019/12/06	22	48.75	22	48.28	48.75	0	3,717	0.00%
2019/12/05	35	48.35	28	49.46	47.80	7	3,849	0.18%
2019/12/04	7	48.52	14	48.70	49.60	-7	3,425	-0.20%
2019/12/02	22	40.98	22	40.92	41.00	0	3,108	0.00%
2019/11/28	30	42.41	30	42.56	42.40	0	3,121	0.00%
2019/11/26	10	41.58	10	41.93	41.55	0	3,128	0.00%
2019/11/13	1	40.45	1	40.20	40.30	0	3,323	0.00%
2019/11/06	23	41.09	23	41.13	40.85	0	3,498	0.00%
2019/10/31	50	40.72	50	41.05	40.50	0	3,583	0.00%
2019/10/22	6	43.78	6	43.75	44.00	0	3,686	0.00%
2019/10/16	19	42.74	19	43.86	42.75	0	3,601	0.00%
2019/10/15	13.8	45.04	13	45.25	45.05	0.8	3,560	0.02%
2019/10/08	19	46.92	19	48.83	46.90	0	3,512	0.00%
2019/10/07	0	0.00	3.8	48.14	48.80	-3.8	3,397	-0.11%
2019/09/25	0	0.00	10	35.63	35.80	-10	3,339	-0.30%
2019/09/24	5	36.25	0	0.00	36.20	5	3,331	0.15%
2019/09/19	10	38.10	0	0.00	37.85	10	3,275	0.31%
2019/09/17	34	39.14	34	38.75	38.90	0	3,216	0.00%
2019/09/12	0	0.00	1	37.75	37.70	-1	3,072	-0.03%
2019/09/11	0	0.00	1	37.60	37.50	-1	3,055	-0.03%
2019/09/05	24	38.14	24	38.19	38.15	0	2,919	0.00%
2019/09/03	0	0.00	10	37.05	37.45	-10	2,680	-0.37%
2019/09/02	12	38.61	0	0.00	38.55	12	2,557	0.47%
2019/08/30	18	34.52	28	35.92	36.15	-10	2,079	-0.48%
2019/08/28	10	33.10	0	0.00	33.10	10	1,739	0.57%
2019/08/22	0	0.00	7	33.85	33.65	-7	1,685	-0.42%
2019/08/21	7	33.40	0	0.00	33.50	7	1,667	0.42%
2019/08/20	15	33.01	15	33.15	33.00	0	1,641	0.00%
2019/08/14	12	32.76	12	33.30	32.70	0	1,595	0.00%
2019/08/13	4	32.68	1	32.65	33.05	3	1,572	0.19%
2019/08/06	25	33.40	25	32.75	33.40	0	1,501	0.00%
2019/08/05	13	34.42	13	35.60	34.40	0	1,472	0.00%
2019/07/23	1	40.90	1	40.45	40.50	0	1,240	0.00%
2019/07/19	13	40.60	13	41.00	40.60	0	1,230	0.00%
2019/07/17	8	42.65	8	43.15	42.65	0	1,250	0.00%
2019/07/09	6	44.80	6	45.05	44.80	0	1,436	0.00%
2019/07/08	8	45.90	8	46.06	45.90	0	1,455	0.00%
2019/06/21	6	48.50	6	47.85	48.50	0	1,964	0.00%
2019/06/17	0	0.00	1	46.25	46.05	-1	2,245	-0.04%
2019/06/14	0	0.00	1	45.75	45.60	-1	2,298	-0.04%
2019/06/13	1	44.90	0	0.00	45.25	1	2,323	0.04%
2019/06/12	5	45.15	5	45.30	45.15	0	2,375	0.00%
2019/06/11	3	45.05	3	45.02	45.50	0	2,387	0.00%
2019/06/06	1	42.95	1	42.55	42.55	0	2,403	0.00%
2019/06/05	0	0.00	1	44.85	44.05	-1	2,420	-0.04%
2019/05/23	1	44.20	0	0.00	44.25	1	2,734	0.04%
2019/05/22	0	0.00	1	45.70	45.70	-1	2,786	-0.04%
2019/05/03	1	52.00	4	52.20	51.90	-3	3,479	-0.09%
2019/04/26	3	53.60	3	54.00	53.70	0	3,502	0.00%
2019/04/24	0	0.00	1	56.00	55.70	-1	3,526	-0.03%
2019/04/23	5	58.20	2	58.20	56.90	3	3,542	0.08%
2019/04/19	22	57.50	40	57.40	57.50	-18	3,557	-0.51%
2019/04/11	20	60.20	6	59.55	57.70	14	3,678	0.38%
2019/04/09	0	0.00	5	59.50	58.10	-5	3,600	-0.14%
2019/04/03	11	57.56	0	0.00	57.00	11	3,540	0.31%
2019/03/29	1	59.00	1	59.40	57.70	0	3,503	0.00%
2019/03/27	0	0.00	4	56.80	57.00	-4	3,443	-0.12%
2019/03/22	13	58.77	5	58.30	58.10	8	3,431	0.23%
2019/03/20	1	55.60	0	0.00	54.80	1	3,327	0.03%
2019/03/18	2	53.40	0	0.00	53.30	2	3,393	0.06%
2019/03/15	0	0.00	3	53.30	53.30	-3	3,460	-0.09%
2019/03/08	1	50.10	0	0.00	50.70	1	4,103	0.02%
2019/03/07	1	50.90	0	0.00	51.40	1	4,166	0.02%
2019/02/27	3	52.17	2	52.50	52.60	1	4,591	0.02%
2019/02/21	2	56.00	22	56.09	56.40	-20	4,747	-0.42%
2019/02/20	21	57.49	1	57.20	56.50	20	4,785	0.42%
2019/02/19	2	56.30	2	56.90	56.80	0	4,923	0.00%
2019/02/18	0	0.00	11	57.13	57.20	-11	4,912	-0.22%
2019/02/15	11	56.94	26	57.12	55.80	-15	4,835	-0.31%
2019/02/14	10	58.70	10	58.10	58.10	0	4,841	0.00%
2019/02/13	39	55.73	51	56.16	59.80	-12	4,812	-0.25%
2019/02/12	23	54.40	1	54.10	54.40	22	4,667	0.47%
2019/02/11	0	0.00	1	52.30	52.00	-1	4,735	-0.02%
2019/01/29	1	52.00	0	0.00	51.70	1	4,972	0.02%
2019/01/21	0	0.00	1	53.10	51.60	-1	5,781	-0.02%
2019/01/18	0	0.00	1	51.70	51.60	-1	5,860	-0.02%
2019/01/17	15	52.23	0	0.00	50.90	15	5,940	0.25%
2019/01/14	1	49.85	0	0.00	49.80	1	6,085	0.02%
2019/01/10	1	50.90	0	0.00	50.80	1	6,178	0.02%
2019/01/09	2	51.70	5	53.22	51.80	-3	6,290	-0.05%
2019/01/08	0	0.00	2	48.95	49.55	-2	6,309	-0.03%
2019/01/04	2	48.10	0	0.00	48.25	2	6,580	0.03%
2019/01/03	1	48.25	0	0.00	47.70	1	6,578	0.02%
2019/01/02	1	50.20	0	0.00	49.75	1	6,689	0.01%
2018/12/28	2	51.00	0	0.00	50.90	2	6,866	0.03%
2018/12/27	0	0.00	2	51.60	50.70	-2	7,028	-0.03%
2018/12/14	1	53.50	0	0.00	54.80	1	7,959	0.01%
2018/12/12	1	57.00	2	57.00	57.90	-1	8,185	-0.01%
2018/12/10	1	53.00	0	0.00	53.60	1	8,326	0.01%
2018/12/06	1	63.10	0	0.00	56.70	1	8,542	0.01%
2018/12/05	2	61.20	2	62.00	62.80	0	8,456	0.00%
2018/12/04	1	64.80	2	63.75	62.90	-1	8,489	-0.01%
2018/12/03	0	0.00	1	61.40	61.40	-1	8,389	-0.01%
2018/11/30	0	0.00	2	55.90	55.90	-2	8,382	-0.02%
2018/11/29	3	58.30	1	58.50	55.20	2	8,375	0.02%
2018/11/28	3	54.83	11	54.72	57.00	-8	8,290	-0.10%
2018/11/27	10	52.10	0	0.00	53.50	10	8,241	0.12%
2018/11/22	2	54.00	0	0.00	51.00	2	8,652	0.02%
2018/11/21	1	52.70	2	53.05	53.20	-1	8,697	-0.01%
2018/11/16	1	51.40	1	51.30	50.80	0	8,893	0.00%
2018/11/14	1	49.10	1	50.20	49.00	0	8,836	0.00%
2018/11/12	2	48.23	1	48.70	48.20	1	9,125	0.01%
2018/11/07	4	51.00	5	50.48	50.60	-1	9,471	-0.01%
2018/11/06	1	48.50	0	0.00	47.10	1	9,415	0.01%
2018/11/02	2	53.90	7	54.33	52.80	-5	9,289	-0.05%
2018/10/26	0	0.00	5	43.00	43.20	-5	8,751	-0.06%
2018/10/24	0	0.00	2	48.68	46.55	-2	8,806	-0.02%
2018/10/23	4	49.84	3	50.50	48.30	1	8,802	0.01%
2018/10/22	11	52.05	2	51.80	52.00	9	9,000	0.10%
2018/10/19	2	51.15	2	50.90	51.50	0	9,314	0.00%
2018/10/18	2	52.90	2	53.55	53.40	0	9,326	0.00%
2018/10/17	2	55.90	0	0.00	52.90	2	9,392	0.02%
2018/10/15	9	51.76	9	51.80	52.70	0	9,571	0.00%
2018/10/12	1	51.00	1	51.60	50.60	0	9,774	0.00%
2018/10/11	0	0.00	2	49.05	48.90	-2	9,842	-0.02%
2018/09/28	0	0.00	5	66.30	66.80	-5	11,083	-0.05%
2018/09/27	0	0.00	5	67.30	67.20	-5	11,480	-0.04%
2018/09/26	10	72.80	0	0.00	69.90	10	11,749	0.09%
2018/09/25	1	71.50	27	71.85	71.80	-26	11,966	-0.22%
2018/09/21	26	71.10	2	70.15	71.10	24	12,254	0.20%
2018/09/20	4	68.93	2	68.60	68.80	2	12,359	0.02%
2018/09/10	1	66.30	1	67.00	68.30	0	13,513	0.00%
2018/09/07	1	67.50	1	68.50	67.40	0	13,846	0.00%
2018/09/06	1	74.00	1	73.00	73.00	0	14,026	0.00%
2018/09/05	1	74.50	1	73.60	72.80	0	14,318	0.00%
2018/09/04	1	72.60	1	74.50	74.50	0	14,822	0.00%
2018/09/03	1	74.10	1	75.70	73.20	0	15,044	0.00%
2018/08/31	1	78.90	1	79.90	78.70	0	15,186	0.00%
2018/08/29	0	0.00	1	80.00	78.90	-1	15,641	-0.01%
2018/08/28	1	79.10	2	80.15	78.40	-1	15,690	-0.01%
2018/08/27	6	78.98	5	79.40	79.40	1	15,751	0.01%
2018/08/23	1	75.80	3	73.07	72.50	-2	16,046	-0.01%
2018/08/22	3	76.27	4	77.13	76.30	-1	16,194	-0.01%
2018/08/21	6	76.17	4	76.98	76.00	2	16,247	0.01%
2018/08/20	2	76.15	5	76.86	77.00	-3	16,290	-0.02%
2018/08/17	5	79.82	3	80.70	75.40	2	16,316	0.01%
2018/08/16	6	80.55	4	81.25	79.80	2	16,205	0.01%
2018/08/15	1	77.70	1	76.40	76.40	0	16,074	0.00%
2018/08/14	0	0.00	2	75.50	75.50	-2	15,987	-0.01%
2018/08/13	0	0.00	1	74.50	69.30	-1	16,020	-0.01%
2018/08/10	1	77.20	0	0.00	77.00	1	16,050	0.01%
2018/08/08	2	94.00	0	0.00	86.00	2	16,101	0.01%
2018/08/02	1	87.00	0	0.00	88.00	1	18,431	0.01%
2018/08/01	1	96.80	0	0.00	96.80	1	18,863	0.01%
2018/07/31	2	97.95	2	99.00	99.10	0	19,372	0.00%
2018/07/27	7	104.79	6	104.58	104.50	1	19,475	0.01%
2018/07/26	8	96.41	7	99.64	100.50	1	19,293	0.01%
2018/07/20	1	97.00	1	88.30	87.10	0	19,168	0.00%
2018/07/19	7	96.56	19	95.52	96.70	-12	19,136	-0.06%
2018/07/18	2	106.00	1	98.50	93.60	1	19,145	0.01%
2018/07/17	3	104.83	4	105.00	104.00	-1	19,337	-0.01%
2018/07/16	1	107.00	2	110.25	109.00	-1	19,683	-0.01%
2018/07/13	17	113.47	10.5	109.48	109.00	6.5	19,885	0.03%
2018/07/12	12	108.42	12	111.58	113.50	0	19,862	0.00%
2018/07/11	3	106.67	1	107.50	107.00	2	19,795	0.01%
2018/07/10	10	105.50	21	109.36	111.50	-11	19,978	-0.06%
2018/07/09	10	109.50	1	112.00	105.00	9	19,874	0.05%
2018/07/06	9	108.56	6	109.17	109.50	3	19,736	0.02%
2018/07/05	11	111.59	19	110.16	114.00	-8	19,530	-0.04%
2018/07/04	5	105.90	10	107.20	104.50	-5	19,238	-0.03%
2018/07/03	1	128.50	1	113.50	113.50	0	19,048	0.00%
2018/07/02	1	121.00	11	121.41	124.00	-10	18,863	-0.05%
2018/06/29	6	125.00	0	0.00	119.50	6	18,504	0.03%
2018/06/27	1	137.00	2	135.75	127.00	-1	18,059	-0.01%
2018/06/26	3	126.17	16	125.00	131.50	-13	17,690	-0.07%
2018/06/25	1	127.50	1	129.00	127.00	0	17,433	0.00%
2018/06/22	1	124.00	3	131.00	127.00	-2	17,195	-0.01%
2018/06/21	4	133.75	3	130.50	128.50	1	16,917	0.01%
2018/06/20	6	136.17	3	133.17	133.00	3	16,606	0.02%
2018/06/19	11	147.18	4	148.63	141.00	7	16,151	0.04%
2018/06/15	17	140.47	25	147.94	145.00	-8	15,795	-0.05%
2018/06/14	16	139.59	12	139.38	138.50	4	15,353	0.03%
2018/06/13	0	0.00	9	138.17	135.00	-9	14,976	-0.06%
2018/06/12	12	142.71	6	143.67	140.50	6	14,599	0.04%
2018/06/08	19	127.74	19	130.45	129.50	0	13,662	0.00%
2018/06/07	13	129.08	8	125.69	130.50	5	13,354	0.04%
2018/06/06	1	117.50	11	118.50	119.00	-10	12,785	-0.08%
2018/06/05	8	109.94	5	107.00	108.50	3	12,509	0.02%
2018/06/04	8	114.25	8.4	112.93	114.00	-0.4	12,332	0.00%
2018/06/01	2	101.25	11	106.59	108.00	-9	12,138	-0.07%
2018/05/31	29	109.88	11	109.86	106.00	18	11,972	0.15%
2018/05/30	5	113.60	2	117.00	115.50	3	11,704	0.03%
2018/05/29	1	107.00	0	0.00	117.00	1	11,578	0.01%
2018/05/25	10	92.40	10	97.45	97.00	0	11,383	0.00%
2018/05/24	2	87.25	3	89.67	90.00	-1	11,220	-0.01%
2018/05/23	2	82.00	0	0.00	85.70	2	11,094	0.02%
2018/05/22	1	86.00	9	84.00	86.10	-8	10,936	-0.07%
2018/05/21	4	77.70	10	79.98	82.50	-6	10,719	-0.06%
2018/05/18	27	75.63	1	75.00	75.00	26	10,616	0.24%
2018/05/17	3	72.53	1	71.60	71.60	2	10,536	0.02%
2018/05/15	4	82.30	11	84.77	83.90	-7	10,353	-0.07%
2018/05/11	7	79.27	9	79.20	73.60	-2	9,173	-0.02%
2018/05/10	2	74.55	10	73.78	76.60	-8	8,387	-0.10%
2018/05/09	31	65.28	27	65.54	69.70	4	7,919	0.05%
2018/05/08	15	61.20	23	62.63	63.40	-8	7,421	-0.11%
2018/05/07	1	59.90	0	0.00	61.70	1	6,876	0.01%
2018/05/04	5	54.78	11	54.82	56.10	-6	6,616	-0.09%
2018/05/02	0	0.00	1	54.40	54.90	-1	6,406	-0.02%
2018/04/30	6	52.50	1	52.20	53.70	5	6,258	0.08%
2018/04/27	3	53.50	4	56.05	56.20	-1	6,100	-0.02%
2018/04/26	8	54.65	13	56.28	51.10	-5	5,970	-0.08%
2018/04/25	7	53.83	0	0.00	56.60	7	5,779	0.12%
2018/04/23	3	60.80	10	60.50	61.20	-7	5,251	-0.13%
2018/04/19	34	51.34	6	53.50	53.70	28	4,289	0.65%
2018/04/18	3	46.13	3	46.90	48.85	0	3,961	0.00%
2018/04/17	4	49.33	0	0.00	49.25	4	3,771	0.11%
2018/04/16	5	51.56	12	51.15	54.70	-7	3,553	-0.20%
2018/04/13	5	48.51	12	49.30	50.00	-7	3,176	-0.22%
2018/04/12	5	46.22	3	46.17	46.60	2	2,981	0.07%
2018/04/11	2	43.95	2	44.43	45.40	0	2,832	0.00%
2018/04/10	2	41.50	2	42.25	41.30	0	2,777	0.00%
2018/04/09	0	0.00	6	41.53	42.70	-6	2,717	-0.22%
2018/04/03	2	38.50	2	38.63	38.85	0	2,627	0.00%
2018/04/02	0	0.00	20	35.98	35.90	-20	2,700	-0.74%
2018/03/31	24	35.21	6	35.05	35.25	18	2,812	0.64%
2018/03/30	23	34.49	1	34.50	34.50	22	2,816	0.78%
2018/03/22	1	36.85	1	34.70	34.70	0	3,176	0.00%
2018/03/12	0	0.00	2	34.28	33.55	-2	3,028	-0.07%
2018/03/08	0	0.00	3	34.15	33.50	-3	3,003	-0.10%
2018/03/07	3	34.13	0	0.00	33.60	3	2,981	0.10%
2018/03/06	4	35.89	0	0.00	35.15	4	2,939	0.14%
2018/01/26	70	33.26	90	33.50	32.60	-20	2,418	-0.83%
2018/01/24	20	35.43	0	0.00	35.40	20	2,357	0.85%
2018/01/23	0	0.00	3	37.88	36.00	-3	2,335	-0.13%
2018/01/22	53	37.83	51	38.07	38.20	2	2,289	0.09%
2018/01/18	0	0.00	10	36.50	35.70	-10	2,197	-0.46%
2018/01/17	10	36.00	0	0.00	35.70	10	2,176	0.46%
2018/01/11	1	37.00	0	0.00	36.60	1	2,092	0.05%
2018/01/09	0	0.00	35	36.20	36.25	-35	1,982	-1.77%
2018/01/08	5	36.15	0	0.00	35.30	5	1,944	0.26%
2018/01/05	35	38.14	0	0.00	38.10	35	1,865	1.88%