大毅 (2478)-群益金鼎-高盛券商分點個股進出

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
54.0
漲跌
▲0.5
漲幅
+0.93%
成交量
910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－群益金鼎-高盛券商分點個股進出

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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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
2024/05/30	0	0.00	1	53.80	53.50	-1	291	-0.34%
2024/05/29	1	55.10	0	0.00	54.50	1	283	0.35%
2024/05/24	0	0.00	2	50.40	51.60	-2	227	-0.88%
2024/05/22	2	50.10	10	50.10	50.00	-8	215	-3.71%
2024/05/10	10	48.60	0	0.00	48.95	10	188	5.31%
2024/04/15	0	0.00	2	46.60	46.25	-2	141	-1.41%
2024/04/12	0	46.80	0	0.00	46.80	0	141	0.00%
2024/03/26	0	47.50	0	0.00	47.00	0	129	0.00%
2024/02/16	0	0.00	1	46.30	46.55	-1	202	-0.49%
2024/01/25	0	0.00	2	45.60	45.65	-2	202	-0.99%
2024/01/23	1	45.50	0	0.00	45.75	1	204	0.49%
2024/01/22	0	46.40	0	0.00	45.65	0	204	0.00%
2024/01/03	0	0.00	2	47.60	47.55	-2	191	-1.05%
2023/12/01	1	50.30	0	0.00	49.95	1	156	0.64%
2023/11/29	0	0.00	1	49.20	50.20	-1	134	-0.74%
2023/10/16	0	0.00	0	46.15	46.15	0	125	0.00%
2023/09/12	0	0.00	3	47.15	47.20	-3	186	-1.61%
2023/09/06	3	46.65	0	0.00	46.65	3	191	1.57%
2023/08/08	0	0.00	0.3	45.00	45.10	-0.3	206	-0.12%
2023/08/04	1	45.00	0	0.00	45.25	1	209	0.48%
2023/07/18	0	0.00	0.3	46.70	46.50	-0.3	216	-0.14%
2023/07/17	0.2	46.50	0	0.00	46.70	0.2	218	0.10%
2023/07/14	0	0.00	1	47.40	47.05	-1	215	-0.47%
2023/07/05	0.1	50.00	3	50.40	50.20	-2.9	288	-1.01%
2023/07/04	1	49.80	3	49.80	49.80	-2	275	-0.72%
2023/06/29	6	49.04	3	49.15	49.00	3	270	1.11%
2023/06/27	3	48.80	0	0.00	48.50	3	272	1.10%
2023/06/12	1	47.70	0	0.00	47.95	1	261	0.38%
2023/05/30	0	47.95	0	0.00	47.75	0	254	0.00%
2023/05/18	0.2	48.25	0	0.00	48.30	0.2	302	0.07%
2023/03/31	1	46.90	1	46.55	46.55	0	191	0.00%
2023/03/10	0	0.00	1	48.15	48.15	-1	176	-0.57%
2023/03/08	1	51.00	0	0.00	50.60	1	174	0.57%
2023/02/23	0	0.00	1	48.85	48.90	-1	154	-0.65%
2023/02/21	0.2	49.65	0	0.00	49.55	0.2	151	0.13%
2023/02/17	1	48.75	0	0.00	50.10	1	143	0.70%
2023/02/16	2	47.85	2	48.35	49.10	0	128	0.00%
2023/02/09	0	47.05	0	0.00	45.70	0	115	0.00%
2023/02/08	0	0.00	1	46.40	46.20	-1	118	-0.84%
2023/02/06	0	45.60	0	0.00	45.95	0	119	0.00%
2022/09/23	0	0.00	4	42.95	42.75	-4	182	-2.19%
2022/09/15	0.3	44.00	0	0.00	44.50	0.3	205	0.12%
2022/08/22	1	45.10	0	0.00	44.90	1	200	0.50%
2022/08/12	0	0.00	2	42.85	43.00	-2	189	-1.06%
2022/08/08	2	42.15	0	0.00	42.20	2	188	1.06%
2022/07/21	0	0.00	1	44.70	44.70	-1	222	-0.45%
2022/07/08	0	0.00	5	41.25	41.70	-5	207	-2.41%
2022/07/06	5	39.05	0	0.00	39.05	5	211	2.36%
2022/07/01	1	40.00	0	0.00	40.00	1	209	0.48%
2022/06/13	2	55.35	0	0.00	55.70	2	179	1.11%
2022/06/10	1	56.30	0	0.00	56.60	1	183	0.55%
2022/05/24	0	0.00	1	54.60	53.70	-1	212	-0.47%
2022/05/16	0.2	53.33	0	0.00	53.50	0.2	216	0.09%
2022/04/29	0	54.20	0	0.00	54.20	0	203	0.00%
2022/04/20	0	54.70	0	0.00	54.40	0	196	0.00%
2022/03/30	4	60.05	0	0.00	59.70	4	253	1.58%
2022/01/26	0	0.00	1	60.40	60.30	-1	445	-0.22%
2022/01/25	0	0.00	1	60.20	60.20	-1	449	-0.22%
2022/01/07	0.3	65.00	0	0.00	63.80	0.3	478	0.06%
2022/01/04	3	67.60	3	67.50	66.90	0	467	0.00%
2021/12/27	0	0.00	1	65.20	64.80	-1	450	-0.22%
2021/12/20	0	0.00	19	64.07	63.60	-19	467	-4.07%
2021/12/10	1	64.80	0	0.00	64.70	1	492	0.20%
2021/11/25	5	69.20	5	68.10	67.80	0	479	0.00%
2021/11/09	0	0.00	0	63.50	64.20	0	431	0.00%
2021/11/05	0.4	64.00	0	0.00	63.80	0.4	444	0.09%
2021/10/28	8	64.34	8	63.73	63.80	0	456	0.00%
2021/10/01	0	0.00	0.2	60.90	60.90	-0.2	988	-0.02%
2021/09/29	3	62.00	0	0.00	61.80	3	1,062	0.28%
2021/09/28	1	62.80	0	0.00	62.90	1	1,079	0.09%
2021/09/17	0	0.00	1	65.30	65.30	-1	1,379	-0.07%
2021/09/10	0	0.00	1	63.50	63.50	-1	1,413	-0.07%
2021/09/08	0	0.00	4	62.50	63.00	-4	1,510	-0.26%
2021/09/06	1	64.90	0	0.00	63.60	1	1,566	0.06%
2021/09/02	2	65.15	0	0.00	64.60	2	1,573	0.13%
2021/08/05	3	69.40	0	0.00	69.10	3	1,818	0.16%
2021/07/30	0.1	69.30	0	0.00	68.30	0.1	1,924	0.01%
2021/07/26	50	74.91	0	0.00	74.90	50	1,909	2.62%
2021/07/23	29	73.60	1	74.00	73.50	28	1,896	1.48%
2021/07/22	65	73.76	1	74.30	73.70	64	1,903	3.36%
2021/07/15	2	76.45	3	77.63	75.40	-1	1,857	-0.05%
2021/07/14	0	0.00	1	73.80	74.10	-1	1,715	-0.06%
2021/07/13	0	0.00	1	74.00	72.70	-1	1,696	-0.06%
2021/07/12	0	0.00	2	74.30	73.10	-2	1,666	-0.12%
2021/07/09	1	72.60	1	73.00	72.40	0	1,627	0.00%
2021/07/08	0	0.00	1	72.40	71.60	-1	1,621	-0.06%
2021/07/07	1	72.40	0	0.00	71.90	1	1,627	0.06%
2021/07/06	1	72.10	0	0.00	72.10	1	1,603	0.06%
2021/07/01	4	72.38	0	0.00	70.80	4	1,604	0.25%
2021/06/30	2	72.60	3	73.07	74.90	-1	1,543	-0.06%
2021/06/29	9	71.90	9	71.20	70.50	0	1,454	0.00%
2021/06/25	1	68.30	0	0.00	68.20	1	1,358	0.07%
2021/06/22	0	0.00	1	68.70	67.50	-1	1,359	-0.07%
2021/06/21	1	68.60	0	0.00	68.00	1	1,354	0.07%
2021/06/17	1	70.90	0	0.00	71.10	1	1,331	0.08%
2021/06/10	1	69.20	0	0.00	68.60	1	1,288	0.08%
2021/06/07	0	0.00	2	67.20	67.20	-2	1,351	-0.15%
2021/06/04	0	0.00	3	68.90	68.60	-3	1,361	-0.22%
2021/06/02	0	0.00	2	69.60	69.00	-2	1,405	-0.14%
2021/05/31	7	71.23	3	72.87	70.40	4	1,409	0.28%
2021/05/27	1	67.10	1	67.30	67.80	0	1,396	0.00%
2021/05/25	2	67.60	2	67.50	67.90	0	1,428	0.00%
2021/05/24	0	0.00	2	65.35	65.00	-2	1,427	-0.14%
2021/05/21	4	66.30	2	65.70	64.20	2	1,521	0.13%
2021/05/20	1	65.00	1	65.50	63.50	0	1,612	0.00%
2021/05/19	2	63.65	1	65.00	64.10	1	1,638	0.06%
2021/05/18	0	0.00	2	60.70	64.90	-2	1,660	-0.12%
2021/05/17	2	61.90	0	0.00	59.20	2	1,708	0.12%
2021/05/13	1	62.30	3	65.23	64.70	-2	1,670	-0.12%
2021/05/11	2	70.75	0	0.00	69.30	2	1,621	0.12%
2021/05/07	1	74.50	0	0.00	74.60	1	1,630	0.06%
2021/05/03	2	74.40	0	0.00	74.00	2	1,712	0.12%
2021/04/28	3	78.30	0	0.00	78.30	3	1,766	0.17%
2021/04/20	0	0.00	0.1	79.10	78.90	-0.1	2,313	0.00%
2021/04/19	0	0.00	1.7	78.18	78.00	-1.7	2,368	-0.07%
2021/04/13	0	0.00	1	80.70	78.90	-1	2,862	-0.03%
2021/04/09	1	82.00	2	81.95	81.50	-1	3,307	-0.03%
2021/04/06	0	0.00	2	80.75	80.70	-2	4,202	-0.05%
2021/03/29	0	0.00	2	80.10	80.30	-2	4,731	-0.04%
2021/03/24	0	0.00	1	80.50	80.20	-1	4,806	-0.02%
2021/03/18	8	81.66	0	0.00	80.80	8	4,986	0.16%
2021/03/15	8	81.80	0	0.00	82.70	8	5,350	0.15%
2021/03/11	2	82.50	4	83.03	82.50	-2	5,391	-0.04%
2021/03/02	11	85.90	2	87.00	84.50	9	5,622	0.16%
2021/02/26	2	84.00	0	0.00	85.00	2	5,899	0.03%
2021/02/22	3	87.00	2	86.50	86.40	1	6,191	0.02%
2021/02/19	1	84.40	0	0.00	85.60	1	6,114	0.02%
2021/02/18	4	83.70	2	83.60	84.40	2	6,101	0.03%
2021/02/17	1	82.90	2	81.50	83.80	-1	6,089	-0.02%
2021/02/04	1	80.20	1	79.90	78.80	0	6,118	0.00%
2021/02/03	0	0.00	1	79.30	78.70	-1	6,190	-0.02%
2021/01/25	0	0.00	5	83.82	84.00	-5	6,552	-0.08%
2021/01/22	1	81.70	0	0.00	81.60	1	6,488	0.02%
2021/01/21	1	79.50	0	0.00	81.50	1	6,478	0.02%
2021/01/20	2	84.50	0	0.00	81.70	2	6,446	0.03%
2021/01/19	2	86.55	1	86.10	86.10	1	6,371	0.02%
2021/01/18	2	86.20	2	85.90	86.20	0	6,341	0.00%
2021/01/15	7	88.70	0	0.00	87.10	7	6,311	0.11%
2021/01/14	0	0.00	3.5	89.13	90.00	-3.5	6,167	-0.06%
2021/01/13	9	86.79	8	87.09	87.00	1	6,012	0.02%
2021/01/12	0	0.00	5	84.42	85.00	-5	5,923	-0.08%
2021/01/11	1.5	87.13	5	88.32	87.00	-3.5	5,910	-0.06%
2021/01/08	16	88.08	13	88.32	88.20	3	5,906	0.05%
2021/01/07	4	87.38	0	0.00	86.20	4	5,750	0.07%
2021/01/06	9	88.58	10	86.55	85.20	-1	5,673	-0.02%
2021/01/05	10	86.74	12	88.54	89.40	-2	5,501	-0.04%
2021/01/04	4	84.68	3	85.40	84.00	1	5,132	0.02%
2020/12/31	2	89.10	4	86.40	86.00	-2	5,046	-0.04%
2020/12/30	11	90.19	9	88.93	88.10	2	4,932	0.04%
2020/12/29	10	86.82	18	88.95	90.20	-8	4,520	-0.18%
2020/12/28	5	80.80	5	81.20	82.00	0	4,111	0.00%
2020/12/25	2	81.25	2	81.05	81.00	0	4,073	0.00%
2020/12/24	14	79.59	19	79.96	80.90	-5	4,008	-0.12%
2020/12/21	5	73.70	5	74.40	75.00	0	3,674	0.00%
2020/12/17	3	77.13	0	0.00	77.10	3	3,636	0.08%
2020/12/16	0	0.00	2	77.40	77.70	-2	3,603	-0.06%
2020/12/15	0	0.00	5	76.20	76.00	-5	3,575	-0.14%
2020/12/14	10	78.94	7	78.33	78.00	3	3,537	0.08%
2020/12/11	5	77.14	1	79.60	76.40	4	3,480	0.11%
2020/12/10	3	78.37	4	79.98	77.70	-1	3,431	-0.03%
2020/12/09	3	79.13	10	78.84	79.30	-7	3,345	-0.21%
2020/12/08	0	0.00	3	76.60	76.20	-3	3,147	-0.10%
2020/12/07	7	76.36	1	75.40	75.50	6	3,138	0.19%
2020/12/04	2	76.45	1	76.60	76.40	1	3,107	0.03%
2020/12/03	3	76.90	2	78.70	76.30	1	3,111	0.03%
2020/12/02	0	0.00	1	76.40	76.10	-1	3,062	-0.03%
2020/12/01	14	77.23	24	78.08	77.60	-10	3,039	-0.33%
2020/11/30	7	77.03	16	77.59	76.50	-9	2,949	-0.31%
2020/11/27	2	77.60	2	77.60	77.20	0	2,897	0.00%
2020/11/26	1	77.20	0	0.00	77.10	1	2,860	0.03%
2020/11/25	37	77.68	30	78.35	77.50	7	2,816	0.25%
2020/11/24	17	75.79	24	76.53	76.50	-7	2,548	-0.27%
2020/11/23	1	73.40	1	72.40	73.50	0	2,380	0.00%
2020/11/20	4	73.45	15	72.91	72.80	-11	2,343	-0.47%
2020/11/19	1	71.20	0	0.00	71.20	1	2,203	0.05%
2020/11/18	1	69.50	0	0.00	70.20	1	2,194	0.05%
2020/11/17	0	0.00	2	69.20	69.30	-2	2,200	-0.09%
2020/11/16	0	0.00	1	69.80	69.90	-1	2,271	-0.04%
2020/11/12	12	71.70	6	71.52	70.60	6	2,294	0.26%
2020/11/11	6	72.53	1	72.20	72.50	5	2,244	0.22%
2020/11/09	10	71.37	10	70.90	70.60	0	2,161	0.00%
2020/11/05	0	0.00	1	70.90	71.00	-1	2,161	-0.05%
2020/11/04	5	71.64	5	71.84	71.00	0	2,163	0.00%
2020/11/03	23	72.03	17	72.48	71.60	6	2,127	0.28%
2020/10/30	7	68.37	7	68.00	67.50	0	2,045	0.00%
2020/10/29	0	0.00	3	66.93	67.40	-3	2,044	-0.15%
2020/10/27	1	69.70	1	69.30	69.50	0	2,105	0.00%
2020/10/26	0	0.00	1	70.90	70.10	-1	2,131	-0.05%
2020/10/21	0	0.00	1	70.50	69.90	-1	2,356	-0.04%
2020/10/19	2	69.90	3	70.40	70.10	-1	2,451	-0.04%
2020/10/16	24	70.37	22	69.08	68.50	2	2,551	0.08%
2020/09/29	4	66.65	7	67.33	66.30	-3	3,128	-0.10%
2020/09/25	0	0.00	1	63.10	63.20	-1	3,296	-0.03%
2020/09/24	3	65.73	0	0.00	65.30	3	3,328	0.09%
2020/09/22	2	68.10	2	68.50	68.20	0	3,390	0.00%
2020/09/21	1	69.20	1	70.10	69.30	0	3,507	0.00%
2020/09/17	0	0.00	13	71.28	70.60	-13	3,591	-0.36%
2020/09/15	2	70.55	0	0.00	70.50	2	3,696	0.05%
2020/09/14	2	69.75	3	71.13	72.00	-1	3,782	-0.03%
2020/09/11	1	69.00	1	69.00	68.40	0	3,782	0.00%
2020/09/09	12	67.88	0	0.00	68.40	12	3,888	0.31%
2020/09/08	0	0.00	1	70.40	69.00	-1	3,944	-0.03%
2020/09/07	1	67.80	0	0.00	67.90	1	4,009	0.02%
2020/09/04	1	68.50	0	0.00	68.90	1	4,108	0.02%
2020/09/01	1	69.50	0	0.00	70.00	1	4,426	0.02%
2020/08/31	0	0.00	2	69.70	69.40	-2	4,585	-0.04%
2020/08/28	2	70.40	0	0.00	70.10	2	4,942	0.04%
2020/08/27	0	0.00	3	70.43	70.20	-3	5,114	-0.06%
2020/08/26	0	0.00	2	68.40	68.50	-2	5,451	-0.04%
2020/08/25	3	67.40	0	0.00	67.80	3	6,046	0.05%
2020/08/21	16	67.81	16	67.37	67.30	0	6,135	0.00%
2020/08/20	1	70.70	3	66.43	66.00	-2	6,227	-0.03%
2020/08/14	1	75.10	0	0.00	75.00	1	6,440	0.02%
2020/08/13	1	74.50	0	0.00	74.40	1	6,579	0.02%
2020/08/12	0	0.00	10	74.30	74.20	-10	6,652	-0.15%
2020/08/11	5	74.06	4	74.90	73.30	1	6,804	0.01%
2020/08/10	10	74.80	0	0.00	74.00	10	7,125	0.14%
2020/08/07	2	76.60	1	77.90	75.80	1	7,711	0.01%
2020/08/06	1	77.00	1	77.20	75.90	0	7,778	0.00%
2020/08/05	0	0.00	5	75.64	76.70	-5	7,871	-0.06%
2020/07/30	0	0.00	1	71.60	72.00	-1	8,143	-0.01%
2020/07/29	6	70.80	6	71.20	71.20	0	8,500	0.00%
2020/07/28	5	74.20	4	73.38	72.60	1	8,570	0.01%
2020/07/27	3	78.30	0	0.00	78.00	3	9,219	0.03%
2020/07/24	22	78.76	2	78.40	77.50	20	9,298	0.22%
2020/07/23	2	80.25	0	0.00	79.10	2	9,437	0.02%
2020/07/22	0	0.00	10	79.00	81.00	-10	9,601	-0.10%
2020/07/21	0	0.00	10	77.75	78.00	-10	9,597	-0.10%
2020/07/20	0	0.00	1	76.20	77.00	-1	9,780	-0.01%
2020/07/17	1	74.20	1	74.20	74.50	0	9,995	0.00%
2020/07/16	4	76.30	0	0.00	76.40	4	10,123	0.04%
2020/07/15	31	77.28	11	76.35	76.30	20	10,365	0.19%
2020/07/13	11	78.38	10	79.00	78.30	1	10,999	0.01%
2020/07/10	6	80.60	7	81.67	78.90	-1	11,486	-0.01%
2020/07/09	1	79.30	5	79.80	79.50	-4	11,559	-0.03%
2020/07/08	30	80.08	30	80.00	79.30	0	11,739	0.00%
2020/07/07	42	80.51	45	79.24	79.10	-3	12,027	-0.02%
2020/07/06	48	79.61	52	78.24	79.70	-4	12,168	-0.03%
2020/07/03	14	77.02	16	76.60	76.50	-2	12,268	-0.02%
2020/07/02	24	76.33	15	76.10	76.30	9	12,340	0.07%
2020/07/01	1	77.00	2	76.70	76.30	-1	12,348	-0.01%
2020/06/30	6	75.75	3	75.90	76.20	3	12,353	0.02%
2020/06/29	1	78.00	6	77.67	77.90	-5	12,294	-0.04%
2020/06/24	1	79.00	5	79.86	79.00	-4	12,309	-0.03%
2020/06/23	5	80.54	1	79.90	79.90	4	12,360	0.03%
2020/06/22	1	79.30	0	0.00	78.60	1	12,349	0.01%
2020/06/18	1	79.20	0	0.00	79.50	1	12,402	0.01%
2020/06/16	12.8	79.51	14	79.21	79.50	-1.3	12,560	-0.01%
2020/06/15	15	79.33	15	79.44	77.80	0	12,619	0.00%
2020/06/12	5	77.72	5	77.84	79.30	0	12,718	0.00%
2020/06/11	3	80.50	2	79.30	78.20	1	12,825	0.01%
2020/06/10	0	0.00	4	81.40	81.40	-4	12,933	-0.03%
2020/06/09	23	82.31	21	82.71	81.30	2	13,022	0.02%
2020/06/08	15	82.35	11	82.35	81.10	4	13,070	0.03%
2020/06/05	23	84.01	23	83.37	83.20	0	13,096	0.00%
2020/06/04	27	84.58	25	84.94	84.30	2	13,147	0.02%
2020/06/03	11	81.80	11	82.83	82.20	0	12,919	0.00%
2020/06/02	19	83.09	16	83.96	81.00	3	12,796	0.02%
2020/06/01	22	83.39	26	83.32	85.80	-4	12,510	-0.03%
2020/05/29	1	77.90	3	77.90	78.10	-2	12,048	-0.02%
2020/05/28	12	77.41	14	77.80	77.40	-2	12,165	-0.02%
2020/05/27	5	77.88	4	78.03	77.40	1	12,369	0.01%
2020/05/26	10	77.82	20	77.88	76.00	-10	12,467	-0.08%
2020/05/25	9	75.80	3	75.30	77.20	6	12,610	0.05%
2020/05/22	38	76.96	40	76.02	75.90	-2	12,895	-0.02%
2020/05/21	15	78.42	21	78.45	78.30	-6	12,940	-0.05%
2020/05/20	12	79.31	15	79.54	78.10	-3	13,072	-0.02%
2020/05/19	12	78.56	9	78.62	77.90	3	13,057	0.02%
2020/05/18	13	79.14	4	79.93	77.60	9	13,131	0.07%
2020/05/15	23	80.61	21	81.19	81.40	2	13,298	0.02%
2020/05/14	56	80.57	67	80.45	79.30	-11	13,215	-0.08%
2020/05/13	16	76.33	14	76.35	76.70	2	13,008	0.02%
2020/05/12	19	77.82	19	77.77	77.30	0	13,038	0.00%
2020/05/11	4	78.20	1	78.10	76.50	3	13,107	0.02%
2020/05/08	5	78.46	2	78.50	78.90	3	13,401	0.02%
2020/05/07	4	79.75	3.3	79.99	80.00	0.8	13,601	0.01%
2020/05/06	2	79.85	6	79.53	79.50	-4	13,764	-0.03%
2020/05/05	30	81.66	24	81.73	80.10	6	14,011	0.04%
2020/05/04	3	78.90	4	79.20	79.10	-1	14,227	-0.01%
2020/04/30	30	82.10	27	83.41	80.50	3	14,456	0.02%
2020/04/29	1	77.60	9	77.37	79.00	-8	13,885	-0.06%
2020/04/28	1	76.60	4	78.35	77.70	-3	13,932	-0.02%
2020/04/27	13	78.46	10	78.41	78.20	3	13,895	0.02%
2020/04/24	26	78.06	29	77.72	77.40	-3	13,810	-0.02%
2020/04/23	22	78.18	17	78.71	77.30	5	13,978	0.04%
2020/04/22	25	77.62	19	77.61	78.90	6	14,162	0.04%
2020/04/21	22	77.35	25	77.61	76.00	-3	14,053	-0.02%
2020/04/20	21	78.12	22	78.12	78.40	-1	14,224	-0.01%
2020/04/17	24	77.96	20	78.59	77.30	4	14,094	0.03%
2020/04/16	28	77.56	37	77.53	78.50	-9	13,972	-0.06%
2020/04/15	30	76.80	27	76.88	75.70	3	13,892	0.02%
2020/04/14	14	71.26	13	71.68	73.50	1	13,670	0.01%
2020/04/13	13	70.47	11	71.08	69.00	2	13,684	0.01%
2020/04/10	4	70.23	6	71.43	71.10	-2	14,070	-0.01%
2020/04/09	4	68.15	8	67.40	66.30	-4	14,084	-0.03%
2020/04/08	1	64.00	2	64.00	65.60	-1	13,887	-0.01%
2020/04/07	4	57.10	2	57.20	59.70	2	13,792	0.01%
2020/04/06	2	53.70	3	53.50	54.30	-1	13,970	-0.01%
2020/03/31	22	52.62	22	52.67	51.60	0	14,059	0.00%
2020/03/30	1	51.40	1	52.20	52.60	0	14,123	0.00%
2020/03/27	0	0.00	2	55.30	52.60	-2	14,310	-0.01%
2020/03/26	0	0.00	13	53.70	54.20	-13	14,259	-0.09%
2020/03/25	42	54.22	25	53.72	53.60	17	14,437	0.12%
2020/03/24	6	50.33	8	50.50	50.90	-2	14,340	-0.01%
2020/03/23	20	47.28	20	47.23	47.00	0	14,269	0.00%
2020/03/20	0	0.00	4	49.04	50.20	-4	14,213	-0.03%
2020/03/19	23	47.35	20	50.76	46.35	3	14,042	0.02%
2020/03/18	6	54.67	7	54.27	51.50	-1	13,945	-0.01%
2020/03/17	28	54.18	29	54.35	54.20	-1	13,825	-0.01%
2020/03/16	2	59.05	2	60.00	53.50	0	13,703	0.00%
2020/03/13	25	57.35	21	58.34	58.40	4	13,525	0.03%
2020/03/12	12	65.80	13	66.62	63.00	-1	13,417	-0.01%
2020/03/11	9	71.33	6	69.42	68.80	3	13,442	0.02%
2020/03/10	13	69.75	15	69.87	71.30	-2	13,725	-0.01%
2020/03/09	21	71.63	21	72.40	68.50	0	13,792	0.00%
2020/03/06	21	74.73	18	74.94	74.30	3	13,699	0.02%
2020/03/05	7	75.71	3	75.30	75.80	4	13,640	0.03%
2020/03/04	42	74.89	41	75.54	75.00	1	13,544	0.01%
2020/03/03	8	77.60	7	78.20	76.50	1	13,423	0.01%
2020/03/02	12	74.40	12	73.82	76.60	0	13,252	0.00%
2020/02/27	23	75.02	25	75.64	72.40	-2	12,995	-0.02%
2020/02/26	34	78.62	31	78.36	76.80	3	12,770	0.02%
2020/02/25	53	81.22	44	80.48	79.50	9	12,541	0.07%
2020/02/24	13	78.15	10	79.07	80.70	3	12,141	0.02%
2020/02/21	29	79.13	33	79.12	78.40	-4	11,982	-0.03%
2020/02/20	15	78.99	11	79.03	78.00	4	11,771	0.03%
2020/02/19	11	77.62	11	78.20	78.90	0	11,627	0.00%
2020/02/18	25	79.13	23	79.11	77.70	2	11,434	0.02%
2020/02/17	25	77.76	26.5	78.04	77.60	-1.5	11,102	-0.01%
2020/02/14	38	76.52	36	76.85	77.90	2	10,866	0.02%
2020/02/13	17	75.14	26	74.59	73.80	-9	10,476	-0.09%
2020/02/12	42	75.55	41	75.04	75.40	1	10,345	0.01%
2020/02/11	19	77.04	17	77.05	75.40	2	10,135	0.02%
2020/02/10	40	75.16	43.1	75.62	75.50	-3.1	9,728	-0.03%
2020/02/07	25	75.65	16	75.39	74.30	9	9,426	0.10%
2020/02/06	27	75.00	28	75.28	76.20	-1	9,181	-0.01%
2020/02/05	42	74.35	42	74.18	72.40	0	8,795	0.00%
2020/02/04	15	69.70	21	69.29	71.20	-6	8,214	-0.07%
2020/02/03	8	63.01	8	63.88	64.80	0	7,846	0.00%
2020/01/31	7	63.90	7	64.30	63.30	0	7,660	0.00%
2020/01/30	16	63.44	4	63.83	61.70	12	7,472	0.16%
2020/01/20	0	0.00	1	68.20	68.50	-1	7,303	-0.01%
2020/01/17	4	69.00	5.6	68.27	68.40	-1.6	7,163	-0.02%
2020/01/16	8	67.08	18	66.16	67.40	-10	6,857	-0.15%
2020/01/15	4	64.20	7	64.00	63.50	-3	6,441	-0.05%
2020/01/14	15	63.91	21	64.10	64.90	-6	6,289	-0.10%
2020/01/13	27	60.49	29	60.38	60.50	-2	5,946	-0.03%
2020/01/10	11	62.88	8	63.15	61.00	3	5,829	0.05%
2020/01/09	52	62.83	55	61.75	62.90	-3	5,595	-0.05%
2020/01/08	79	59.71	69	56.88	59.90	10	5,344	0.19%
2020/01/07	26	59.55	27	58.70	57.80	-1	5,034	-0.02%
2020/01/06	36.3	60.68	25	62.13	64.00	11.3	4,747	0.24%
2020/01/03	5	57.92	14	58.03	58.80	-9	4,167	-0.22%
2020/01/02	21	53.46	30	53.38	53.50	-9	3,924	-0.23%
2019/12/31	8	53.09	0	0.00	53.00	8	3,923	0.20%
2019/12/30	11	52.78	15	52.67	54.00	-4	3,815	-0.10%
2019/12/27	10	49.98	6	50.25	50.30	4	3,539	0.11%
2019/12/26	6	51.15	6	51.28	49.35	0	3,494	0.00%
2019/12/25	9	50.21	9.8	50.18	50.40	-0.8	3,392	-0.02%
2019/12/24	11	50.10	10	49.98	49.70	1	3,290	0.03%
2019/12/23	3	47.60	0	0.00	48.10	3	3,090	0.10%
2019/12/20	5	48.38	17	49.08	48.55	-12	3,215	-0.37%
2019/12/18	0.3	45.80	0.8	45.80	45.85	-0.5	3,002	-0.02%
2019/12/17	5	46.00	0	0.00	46.15	5	2,999	0.17%
2019/12/13	0	0.00	1	45.80	45.80	-1	3,048	-0.03%
2019/12/12	1	47.20	0	0.00	47.15	1	3,075	0.03%
2019/12/11	3.3	48.58	3	48.42	48.40	0.3	3,198	0.01%
2019/12/10	1	48.00	5	48.05	48.00	-4	3,201	-0.12%
2019/12/09	20	48.50	21	48.87	48.90	-1	3,301	-0.03%
2019/12/06	47	49.20	31	48.75	48.75	16	3,717	0.43%
2019/12/05	5	50.04	10	49.36	47.80	-5	3,849	-0.13%
2019/12/04	3	47.90	6	48.36	49.60	-3	3,425	-0.09%
2019/11/27	2	41.95	0	0.00	42.40	2	3,112	0.06%
2019/11/26	2	42.10	1	42.00	41.55	1	3,128	0.03%
2019/11/21	0	0.00	2	41.20	41.15	-2	3,171	-0.06%
2019/11/15	1	40.85	0	0.00	40.60	1	3,242	0.03%
2019/11/13	1	40.10	0	0.00	40.30	1	3,323	0.03%
2019/11/12	1	39.05	0	0.00	39.50	1	3,352	0.03%
2019/11/05	1	41.40	0	0.00	41.40	1	3,576	0.03%
2019/10/31	0	0.00	1	40.75	40.50	-1	3,583	-0.03%
2019/10/29	2	43.20	2	42.60	41.75	0	3,617	0.00%
2019/10/25	2	44.00	0	0.00	43.10	2	3,654	0.05%
2019/10/24	0	0.00	3	43.85	43.70	-3	3,675	-0.08%
2019/10/22	1	44.10	0	0.00	44.00	1	3,686	0.03%
2019/10/21	11	44.15	11	44.60	44.15	0	3,682	0.00%
2019/10/18	2	43.50	0	0.00	44.60	2	3,663	0.05%
2019/10/17	3.4	43.28	0	0.00	43.10	3.4	3,630	0.09%
2019/10/16	1.3	42.75	1	43.10	42.75	0.3	3,601	0.01%
2019/10/15	0	0.00	0.3	45.05	45.05	-0.3	3,560	-0.01%
2019/10/09	0	0.00	1	47.00	46.70	-1	3,502	-0.03%
2019/10/08	2.3	49.97	1.8	47.99	46.90	0.5	3,512	0.01%
2019/10/07	2	47.90	0.8	48.70	48.80	1.3	3,397	0.04%
2019/09/25	0	0.00	1	35.70	35.80	-1	3,339	-0.03%
2019/09/24	0	0.00	1	36.30	36.20	-1	3,331	-0.03%
2019/09/20	0	0.00	1	37.55	37.80	-1	3,291	-0.03%
2019/09/19	0	0.00	5	38.04	37.85	-5	3,275	-0.15%
2019/09/18	1	39.00	0	0.00	38.25	1	3,253	0.03%
2019/09/17	16	39.10	44	38.73	38.90	-28	3,216	-0.87%
2019/09/16	2	38.15	3	38.02	38.10	-1	3,047	-0.03%
2019/09/12	1	37.80	0	0.00	37.70	1	3,072	0.03%
2019/09/10	4	37.20	4	37.25	37.35	0	3,051	0.00%
2019/09/09	11	37.63	10	37.75	37.75	1	3,030	0.03%
2019/09/06	17	38.24	18	37.46	37.45	-1	2,982	-0.03%
2019/09/05	66	38.32	63	38.25	38.15	3	2,919	0.10%
2019/09/04	22	37.34	26	37.67	37.85	-4	2,752	-0.15%
2019/09/03	31	37.39	8	37.32	37.45	23	2,680	0.86%
2019/09/02	17	37.86	4	38.35	38.55	13	2,557	0.51%
2019/08/30	1	36.10	0	0.00	36.15	1	2,079	0.05%
2019/08/23	1	33.75	0	0.00	33.95	1	1,694	0.06%
2019/08/22	2	33.90	0	0.00	33.65	2	1,685	0.12%
2019/08/20	0	0.00	3	33.55	33.00	-3	1,641	-0.18%
2019/08/19	3	33.30	0	0.00	33.35	3	1,624	0.18%
2019/08/12	3	33.35	0	0.00	33.15	3	1,571	0.19%
2019/08/08	1	32.80	0	0.00	33.05	1	1,547	0.06%
2019/08/06	1	33.30	0	0.00	33.40	1	1,501	0.07%
2019/07/31	1	40.90	2	39.88	40.20	-1	1,367	-0.07%
2019/07/30	2	41.35	1	41.30	40.85	1	1,333	0.07%
2019/07/23	3	40.65	3	40.77	40.50	0	1,240	0.00%
2019/07/22	1	40.05	1	40.35	39.95	0	1,221	0.00%
2019/07/19	1	41.30	1	41.70	40.60	0	1,230	0.00%
2019/07/18	1	42.65	1	42.95	41.25	0	1,226	0.00%
2019/07/17	2	43.13	2	43.28	42.65	0	1,250	0.00%
2019/07/16	0	0.00	1	43.75	43.70	-1	1,239	-0.08%
2019/07/15	0	0.00	1	43.75	44.40	-1	1,251	-0.08%
2019/07/12	1	44.95	1	45.15	45.00	0	1,305	0.00%
2019/07/10	4	45.15	4	45.13	45.25	0	1,415	0.00%
2019/07/09	1	45.50	1	45.95	44.80	0	1,436	0.00%
2019/07/05	0	0.00	2	47.10	46.60	-2	1,538	-0.13%
2019/07/04	5	47.36	2	47.98	47.25	3	1,570	0.19%
2019/06/21	2	47.85	2	48.13	48.50	0	1,964	0.00%
2019/06/20	4	48.56	2	48.30	48.20	2	2,020	0.10%
2019/06/19	4	45.79	3	45.93	46.50	1	2,221	0.05%
2019/06/12	2	45.68	2	45.75	45.15	0	2,375	0.00%
2019/06/10	0	0.00	2	44.80	44.70	-2	2,389	-0.08%
2019/06/06	1	42.65	1	42.80	42.55	0	2,403	0.00%
2019/05/30	2	44.35	10	44.26	44.30	-8	2,526	-0.32%
2019/05/29	11	44.31	3	44.23	44.20	8	2,552	0.31%
2019/05/28	1	43.40	0	0.00	43.60	1	2,631	0.04%
2019/05/27	1	44.10	2	43.95	43.30	-1	2,669	-0.04%
2019/05/24	2	44.85	2	44.45	44.05	0	2,687	0.00%
2019/05/22	1	46.80	1	46.50	45.70	0	2,786	0.00%
2019/05/21	1	45.70	1	45.95	46.30	0	2,848	0.00%
2019/05/20	4	45.95	4	45.81	45.40	0	2,891	0.00%
2019/05/17	6	45.36	6	45.57	45.60	0	3,023	0.00%
2019/05/16	4	46.76	4	46.99	45.00	0	3,070	0.00%
2019/05/15	1	47.70	1	47.65	47.60	0	3,190	0.00%
2019/05/14	2	43.50	2	43.75	46.70	0	3,393	0.00%
2019/05/13	7	45.88	7	45.40	44.75	0	3,457	0.00%
2019/05/09	1	49.50	1	49.95	48.20	0	3,436	0.00%
2019/05/08	1	49.55	1	49.70	49.45	0	3,424	0.00%
2019/05/07	3	51.07	3	50.90	50.50	0	3,447	0.00%
2019/05/06	1	50.60	1	50.80	50.50	0	3,485	0.00%
2019/05/03	2	51.80	2	52.20	51.90	0	3,479	0.00%
2019/05/02	2	52.00	2	52.05	51.90	0	3,486	0.00%
2019/04/30	2	52.00	1	52.60	51.80	1	3,502	0.03%
2019/04/26	3	53.90	3	54.23	53.70	0	3,502	0.00%
2019/04/24	5	56.16	2	56.65	55.70	3	3,526	0.09%
2019/04/23	3	57.03	1	57.60	56.90	2	3,542	0.06%
2019/04/22	1	57.70	1	58.10	57.10	0	3,511	0.00%
2019/04/19	4	57.55	4	57.45	57.50	0	3,557	0.00%
2019/04/17	6	59.07	9	58.63	58.40	-3	3,683	-0.08%
2019/04/16	5	57.54	3	57.57	57.60	2	3,608	0.06%
2019/04/15	1	57.10	1	57.30	57.20	0	3,613	0.00%
2019/04/12	5	57.74	5	58.24	56.90	0	3,662	0.00%
2019/04/11	16	59.03	36	58.53	57.70	-20	3,678	-0.54%
2019/04/10	7	57.81	7	58.03	58.50	0	3,618	0.00%
2019/04/09	15	58.13	15	58.20	58.10	0	3,600	0.00%
2019/04/08	4	57.20	6	57.63	56.50	-2	3,523	-0.06%
2019/04/02	3	56.43	0	0.00	56.20	3	3,538	0.08%
2019/04/01	1	58.00	2	57.20	56.60	-1	3,536	-0.03%
2019/03/29	3	59.17	8	59.73	57.70	-5	3,503	-0.14%
2019/03/28	1	56.50	0	0.00	56.80	1	3,412	0.03%
2019/03/27	0	0.00	1	56.90	57.00	-1	3,443	-0.03%
2019/03/26	5	56.86	2	56.90	56.40	3	3,465	0.09%
2019/03/25	1	56.10	1	56.80	55.80	0	3,464	0.00%
2019/03/22	7	58.27	5	58.16	58.10	2	3,431	0.06%
2019/03/20	11	54.81	16	55.36	54.80	-5	3,327	-0.15%
2019/03/19	7	54.84	7	54.64	54.80	0	3,399	0.00%
2019/03/18	11	53.30	11	53.70	53.30	0	3,393	0.00%
2019/03/15	1	52.40	1	52.70	53.30	0	3,460	0.00%
2019/03/14	2	52.25	2	52.50	51.90	0	3,497	0.00%
2019/03/13	3	52.20	3	52.13	52.30	0	3,681	0.00%
2019/03/12	9	51.70	10	52.85	51.70	-1	3,773	-0.03%
2019/03/11	4	52.23	4	51.90	52.50	0	4,041	0.00%
2019/03/07	4	52.18	4	52.38	51.40	0	4,166	0.00%
2019/03/06	8	53.11	8	53.25	52.40	0	4,376	0.00%
2019/03/04	2	52.55	2	52.65	52.80	0	4,580	0.00%
2019/02/27	6	52.30	6	52.15	52.60	0	4,591	0.00%
2019/02/26	11	56.04	13	56.25	55.30	-2	4,562	-0.04%
2019/02/25	7	55.84	8	55.99	55.50	-1	4,655	-0.02%
2019/02/22	9	56.33	7	56.51	55.60	2	4,717	0.04%
2019/02/21	2	55.60	3	56.17	56.40	-1	4,747	-0.02%
2019/02/20	7	57.36	3	57.40	56.50	4	4,785	0.08%
2019/02/19	1	57.00	3	56.90	56.80	-2	4,923	-0.04%
2019/02/18	6	57.47	2	57.10	57.20	4	4,912	0.08%
2019/02/15	2	57.05	4	57.08	55.80	-2	4,835	-0.04%
2019/02/14	11	58.82	3	59.07	58.10	8	4,841	0.17%
2019/02/13	15	58.43	12	55.57	59.80	3	4,812	0.06%
2019/02/12	4	53.75	4	53.83	54.40	0	4,667	0.00%
2019/02/11	1	52.00	1	52.00	52.00	0	4,735	0.00%
2019/01/30	6	51.95	6	52.15	51.50	0	4,866	0.00%
2019/01/29	2	51.90	2	52.50	51.70	0	4,972	0.00%
2019/01/28	4	52.73	4	53.03	52.50	0	5,122	0.00%
2019/01/25	6	52.05	6	52.05	52.00	0	5,402	0.00%
2019/01/24	3	51.50	3	51.70	51.10	0	5,534	0.00%
2019/01/23	6	51.03	6	51.00	51.60	0	5,643	0.00%
2019/01/22	8	51.46	8	51.70	51.00	0	5,724	0.00%
2019/01/21	3	52.33	2	52.90	51.60	1	5,781	0.02%
2019/01/17	14	52.20	14	51.45	50.90	0	5,940	0.00%
2019/01/16	2	50.90	2	51.00	51.50	0	5,994	0.00%
2019/01/15	3	50.80	3	51.00	50.90	0	6,061	0.00%
2019/01/14	2	50.25	2	50.45	49.80	0	6,085	0.00%
2019/01/11	8	51.19	3	52.13	50.70	5	6,151	0.08%
2019/01/10	22	50.88	23	51.86	50.80	-1	6,178	-0.02%
2019/01/09	5	52.28	5	52.94	51.80	0	6,290	0.00%
2019/01/08	1	49.05	1	49.20	49.55	0	6,309	0.00%
2019/01/07	3	49.20	3	50.40	49.20	0	6,421	0.00%
2019/01/04	8	45.94	8	46.20	48.25	0	6,580	0.00%
2019/01/03	4	49.94	5	49.71	47.70	-1	6,578	-0.02%
2019/01/02	3	50.43	3	50.70	49.75	0	6,689	0.00%
2018/12/28	4	51.20	4	51.55	50.90	0	6,866	0.00%
2018/12/27	7	51.34	6	51.63	50.70	1	7,028	0.01%
2018/12/26	15	52.43	15	51.66	49.45	0	7,125	0.00%
2018/12/25	4	51.33	4	51.58	51.40	0	7,189	0.00%
2018/12/24	6	52.60	12	52.49	52.80	-6	7,257	-0.08%
2018/12/22	1	52.70	1	53.10	52.30	0	7,298	0.00%
2018/12/21	4	50.85	4	51.38	53.30	0	7,426	0.00%
2018/12/20	5	52.34	6	52.65	51.30	-1	7,469	-0.01%
2018/12/19	11	53.29	19	53.20	53.60	-8	7,560	-0.11%
2018/12/18	1	53.30	1	53.70	52.60	0	7,636	0.00%
2018/12/17	7	54.86	7	55.16	54.30	0	7,786	0.00%
2018/12/14	5	54.10	1	54.00	54.80	4	7,959	0.05%
2018/12/13	1	56.50	1	56.30	55.80	0	8,155	0.00%
2018/12/12	2	57.35	1	57.50	57.90	1	8,185	0.01%
2018/12/11	3	54.33	3	53.90	54.30	0	8,208	0.00%
2018/12/10	2	53.85	2	54.20	53.60	0	8,326	0.00%
2018/12/07	2	57.40	4	57.33	57.90	-2	8,443	-0.02%
2018/12/06	17	57.82	5.2	60.93	56.70	11.8	8,542	0.14%
2018/12/05	1	62.40	1	62.00	62.80	0	8,456	0.00%
2018/12/04	4	64.53	4	64.10	62.90	0	8,489	0.00%
2018/12/03	0	0.00	1	61.40	61.40	-1	8,389	-0.01%
2018/11/29	39	55.98	38	57.76	55.20	1	8,375	0.01%
2018/11/28	26	56.63	26	54.47	57.00	0	8,290	0.00%
2018/11/27	0	0.00	1	53.50	53.50	-1	8,241	-0.01%
2018/11/26	1	51.60	2	51.80	51.80	-1	8,322	-0.01%
2018/11/22	29	51.17	28	54.05	51.00	1	8,652	0.01%
2018/11/21	10	52.75	14	52.84	53.20	-4	8,697	-0.05%
2018/11/20	5	52.46	5	52.52	51.80	0	8,820	0.00%
2018/11/19	6	52.22	6	52.57	52.50	0	8,847	0.00%
2018/11/16	0	0.00	1	52.30	50.80	-1	8,893	-0.01%
2018/11/13	1	49.20	0	0.00	49.30	1	8,920	0.01%
2018/11/12	10	48.60	0	0.00	48.20	10	9,125	0.11%
2018/11/09	0	0.00	10	49.20	50.90	-10	9,314	-0.11%
2018/11/08	1	50.00	0	0.00	49.50	1	9,545	0.01%
2018/11/07	12	49.65	12	50.10	50.60	0	9,471	0.00%
2018/11/06	15	48.52	14	50.64	47.10	1	9,415	0.01%
2018/11/05	12	51.06	1	52.60	51.00	11	9,376	0.12%
2018/11/02	1	53.70	11	51.86	52.80	-10	9,289	-0.11%
2018/11/01	9	47.30	10	47.88	49.50	-1	9,016	-0.01%
2018/10/31	5	44.75	2	45.23	45.00	3	8,874	0.03%
2018/10/29	2	44.20	4	43.20	44.10	-2	8,758	-0.02%
2018/10/26	16	43.26	4	43.45	43.20	12	8,751	0.14%
2018/10/25	0	0.00	1	43.65	42.60	-1	8,670	-0.01%
2018/10/24	8	48.45	8	48.08	46.55	0	8,806	0.00%
2018/10/23	1	49.20	1	51.30	48.30	0	8,802	0.00%
2018/10/22	1	51.40	0	0.00	52.00	1	9,000	0.01%
2018/10/19	1	50.60	1	51.00	51.50	0	9,314	0.00%
2018/10/17	2	57.00	0	0.00	52.90	2	9,392	0.02%
2018/10/16	3	54.23	3	53.87	54.80	0	9,491	0.00%
2018/10/15	0	0.00	1	50.10	52.70	-1	9,571	-0.01%
2018/10/12	5	50.03	6	50.10	50.60	-1	9,774	-0.01%
2018/10/11	1	48.90	1	49.35	48.90	0	9,842	0.00%
2018/10/09	5	54.64	5	54.60	54.30	0	9,977	0.00%
2018/10/08	10	55.49	11	55.48	54.60	-1	9,968	-0.01%
2018/10/04	5	61.64	3	62.03	60.70	2	10,168	0.02%
2018/10/03	0	0.00	1	62.50	62.30	-1	10,254	-0.01%
2018/10/02	1	67.90	0	0.00	66.30	1	10,520	0.01%
2018/10/01	1	67.10	1	67.20	66.90	0	10,774	0.00%
2018/09/28	0	0.00	29	67.78	66.80	-29	11,083	-0.26%
2018/09/27	3	68.50	2	69.25	67.20	1	11,480	0.01%
2018/09/26	6	72.45	6	72.38	69.90	0	11,749	0.00%
2018/09/25	3	71.90	5	71.78	71.80	-2	11,966	-0.02%
2018/09/21	9	70.26	6	70.17	71.10	3	12,254	0.02%
2018/09/20	6	69.93	5	69.58	68.80	1	12,359	0.01%
2018/09/19	3	69.53	2	69.80	67.70	1	12,339	0.01%
2018/09/18	2	69.45	0	0.00	67.70	2	12,441	0.02%
2018/09/17	3	72.47	2	72.65	72.10	1	12,566	0.01%
2018/09/14	2	70.15	4	70.48	71.40	-2	12,681	-0.02%
2018/09/13	3	70.50	3	69.60	66.80	0	12,811	0.00%
2018/09/12	1	68.50	7	67.56	70.50	-6	12,921	-0.05%
2018/09/11	8	70.59	2	70.65	68.50	6	13,251	0.05%
2018/09/10	1	64.40	1	64.80	68.30	0	13,513	0.00%
2018/09/05	0	0.00	1	74.50	72.80	-1	14,318	-0.01%
2018/09/04	5	73.94	4	73.73	74.50	1	14,822	0.01%
2018/09/03	2	73.80	7	73.37	73.20	-5	15,044	-0.03%
2018/08/31	6	79.50	0	0.00	78.70	6	15,186	0.04%
2018/08/30	4	80.90	4	80.88	80.00	0	15,630	0.00%
2018/08/29	1	78.00	2	78.70	78.90	-1	15,641	-0.01%
2018/08/28	4	77.88	3	78.03	78.40	1	15,690	0.01%
2018/08/27	3	76.43	3	76.30	79.40	0	15,751	0.00%
2018/08/24	0	0.00	1	73.50	72.90	-1	15,788	-0.01%
2018/08/23	0	72.50	0	0.00	72.50	0	16,046	0.00%
2018/08/21	1	76.10	1	76.50	76.00	0	16,247	0.00%
2018/08/20	1	76.80	1	76.80	77.00	0	16,290	0.00%
2018/08/17	6	81.08	10	79.03	75.40	-4	16,316	-0.02%
2018/08/16	3	80.03	2	78.25	79.80	1	16,205	0.01%
2018/08/15	7	76.79	9	75.13	76.40	-2	16,074	-0.01%
2018/08/13	1	74.20	0	0.00	69.30	1	16,020	0.01%
2018/08/09	1	84.00	0	0.00	83.00	1	16,081	0.01%
2018/08/07	0	0.00	1	93.00	93.40	-1	16,964	-0.01%
2018/08/06	0	0.00	3	90.20	88.80	-3	17,229	-0.02%
2018/08/03	8	86.38	8	86.50	89.70	0	18,012	0.00%
2018/08/02	8	87.88	25	92.64	88.00	-17	18,431	-0.09%
2018/07/31	48	99.72	24	99.38	99.10	24	19,372	0.12%
2018/07/30	3	99.67	5	100.70	94.10	-2	19,404	-0.01%
2018/07/27	6	104.33	3	103.33	104.50	3	19,475	0.02%
2018/07/26	0	0.00	1	100.00	100.50	-1	19,293	-0.01%
2018/07/25	0	0.00	1	92.50	91.50	-1	19,081	-0.01%
2018/07/24	2	90.40	6	89.40	91.70	-4	19,179	-0.02%
2018/07/23	6	88.18	19	89.37	89.40	-13	19,232	-0.07%
2018/07/20	30	94.80	40	92.85	87.10	-10	19,168	-0.05%
2018/07/19	68	96.36	45	95.40	96.70	23	19,136	0.12%
2018/07/18	1	94.70	0.5	93.60	93.60	0.5	19,145	0.00%
2018/07/17	0	0.00	1	106.00	104.00	-1	19,337	-0.01%
2018/07/16	1	109.50	2	110.25	109.00	-1	19,683	-0.01%
2018/07/13	9	111.56	7	113.86	109.00	2	19,885	0.01%
2018/07/12	3	110.67	45	107.81	113.50	-42	19,862	-0.21%
2018/07/11	56	106.71	56	106.46	107.00	0	19,795	0.00%
2018/07/10	53	107.18	13	108.12	111.50	40	19,978	0.20%
2018/07/09	32	109.09	65	108.72	105.00	-33	19,874	-0.17%
2018/07/06	43	108.81	15	107.93	109.50	28	19,736	0.14%
2018/07/05	11	107.82	10	110.40	114.00	1	19,530	0.01%
2018/07/04	5.2	108.06	4	107.63	104.50	1.2	19,238	0.01%
2018/07/03	15	120.07	19	120.79	113.50	-4	19,048	-0.02%
2018/07/02	9	121.44	9	120.33	124.00	0	18,863	0.00%
2018/06/29	10	124.95	10	123.30	119.50	0	18,504	0.00%
2018/06/28	4	126.88	3	127.00	126.50	1	18,229	0.01%
2018/06/27	4	134.25	2	137.00	127.00	2	18,059	0.01%
2018/06/26	2	127.75	12	127.17	131.50	-10	17,690	-0.06%
2018/06/25	36	131.79	47	130.54	127.00	-11	17,433	-0.06%
2018/06/22	50	128.12	41	126.76	127.00	9	17,195	0.05%
2018/06/21	38	136.03	48	134.58	128.50	-10	16,917	-0.06%
2018/06/20	44	135.44	70	135.44	133.00	-26	16,606	-0.16%
2018/06/19	34	147.26	27.3	146.38	141.00	6.7	16,151	0.04%
2018/06/15	56	141.52	20	143.55	145.00	36	15,795	0.23%
2018/06/14	13	139.12	40	138.56	138.50	-27	15,353	-0.18%
2018/06/13	101	133.49	80	132.63	135.00	21	14,976	0.14%	大買/
2018/06/12	61	147.48	54	141.81	140.50	7	14,599	0.05%
2018/06/11	9	135.39	17	136.18	142.00	-8	14,019	-0.06%
2018/06/08	19	129.29	6	131.83	129.50	13	13,662	0.10%
2018/06/07	20	126.50	16	128.22	130.50	4	13,354	0.03%
2018/06/06	19	115.61	18	116.94	119.00	1	12,785	0.01%
2018/06/05	2	107.25	4	108.63	108.50	-2	12,509	-0.02%
2018/06/04	3	114.00	2	114.75	114.00	1	12,332	0.01%
2018/06/01	11	106.91	10	106.75	108.00	1	12,138	0.01%
2018/05/31	10	114.25	13	109.73	106.00	-3	11,972	-0.03%
2018/05/30	4	115.00	7	114.14	115.50	-3	11,704	-0.03%
2018/05/29	4	108.00	5	110.60	117.00	-1	11,578	-0.01%
2018/05/28	3	101.77	6	102.58	106.50	-3	11,519	-0.03%
2018/05/25	1	97.00	2	97.65	97.00	-1	11,383	-0.01%
2018/05/23	1	83.40	1	83.40	85.70	0	11,094	0.00%
2018/05/22	14	86.60	0	0.00	86.10	14	10,936	0.13%
2018/05/21	0	0.00	2	80.45	82.50	-2	10,719	-0.02%
2018/05/18	4	74.35	3	75.73	75.00	1	10,616	0.01%
2018/05/17	6	72.17	4	73.30	71.60	2	10,536	0.02%
2018/05/16	1	80.20	5	78.90	79.50	-4	10,438	-0.04%
2018/05/15	46	83.93	43	84.27	83.90	3	10,353	0.03%
2018/05/14	21	77.57	19	78.98	80.90	2	9,472	0.02%
2018/05/11	16	79.41	24	80.46	73.60	-8	9,173	-0.09%
2018/05/10	13	74.32	16	74.73	76.60	-3	8,387	-0.04%
2018/05/09	57	66.63	55	67.22	69.70	2	7,919	0.03%
2018/05/08	38	61.96	23	63.99	63.40	15	7,421	0.20%
2018/05/07	4	60.53	3	60.13	61.70	1	6,876	0.01%
2018/05/04	4	55.85	7	56.11	56.10	-3	6,616	-0.05%
2018/05/03	1	54.30	1	54.90	54.70	0	6,488	0.00%
2018/05/02	19	55.34	16.1	54.56	54.90	2.9	6,406	0.05%
2018/04/30	14	53.21	12	53.05	53.70	2	6,258	0.03%
2018/04/27	5	54.70	5	55.84	56.20	0	6,100	0.00%
2018/04/26	5	55.64	5	53.00	51.10	0	5,970	0.00%
2018/04/25	47	55.49	45	55.34	56.60	2	5,779	0.03%
2018/04/24	6	57.22	4	56.58	55.10	2	5,577	0.04%
2018/04/23	5	59.98	10	60.25	61.20	-5	5,251	-0.10%
2018/04/20	28	56.08	23	56.25	57.40	5	4,819	0.10%
2018/04/19	2	53.50	2	53.10	53.70	0	4,289	0.00%
2018/04/18	78	47.30	78	48.01	48.85	0	3,961	0.00%
2018/04/17	0	0.00	1	50.10	49.25	-1	3,771	-0.03%
2018/04/16	119	51.91	120.6	51.95	54.70	-1.6	3,553	-0.04%	大買/大賣/
2018/04/13	27	50.19	27	49.79	50.00	0	3,176	0.00%
2018/04/12	1	47.30	3	46.47	46.60	-2	2,981	-0.07%
2018/04/11	5	43.15	5	43.75	45.40	0	2,832	0.00%
2018/04/10	6	42.54	4	42.50	41.30	2	2,777	0.07%
2018/04/09	1	42.30	1	42.70	42.70	0	2,717	0.00%
2018/04/03	0	0.00	1	36.60	38.85	-1	2,627	-0.04%
2018/03/23	0	0.00	4	33.50	33.65	-4	3,175	-0.13%
2018/03/22	5	36.25	1	35.20	34.70	4	3,176	0.13%
2018/03/06	2	36.20	3	35.75	35.15	-1	2,939	-0.03%
2018/03/05	2	36.10	4	36.30	36.20	-2	2,865	-0.07%
2018/03/02	4	35.00	1	35.55	35.30	3	2,780	0.11%
2018/03/01	0	0.00	2	34.40	34.40	-2	2,630	-0.08%
2018/02/27	0	0.00	2	31.33	31.30	-2	2,572	-0.08%
2018/02/23	2	32.50	0	0.00	32.50	2	2,674	0.07%
2018/02/21	1	30.30	1	30.60	30.70	0	2,626	0.00%
2018/02/12	1	30.00	1	29.90	29.75	0	2,617	0.00%
2018/02/09	4	31.13	4	30.80	30.65	0	2,595	0.00%
2018/02/06	3	30.42	1	30.50	29.75	2	2,519	0.08%
2018/01/23	0	0.00	3	37.25	36.00	-3	2,335	-0.13%
2018/01/22	3	36.73	0	0.00	38.20	3	2,289	0.13%
2018/01/11	2	37.85	2	36.60	36.60	0	2,092	0.00%
2018/01/10	1	35.50	1	35.70	35.65	0	2,016	0.00%
2018/01/09	3	36.50	3	36.00	36.25	0	1,982	0.00%
2018/01/05	1	37.80	2	38.30	38.10	-1	1,865	-0.05%
2018/01/04	4	40.16	5	39.17	39.05	-1	1,799	-0.06%
2018/01/03	3	38.92	10	39.10	39.00	-7	1,686	-0.42%
2018/01/02	7	38.00	0	0.00	37.05	7	1,492	0.47%