大毅 (2478)-群益金鼎-館前券商分點個股進出

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(已收盤)

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-館前券商分點個股進出

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-館前券商分點個股進出
群益金鼎-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	1	49.80	49.90	-1	196	-0.51%
2024/05/10	1	48.30	0	0.00	48.95	1	188	0.53%
2024/05/09	0	48.90	0	0.00	48.80	0	186	0.00%
2024/05/06	4	49.00	5	49.16	49.00	-1	178	-0.56%
2024/05/03	11	48.69	1	48.20	48.00	10	166	5.99%
2024/04/22	0	45.45	0.2	45.45	45.35	-0.2	146	-0.13%
2024/04/02	0	0.00	1	47.40	47.40	-1	141	-0.71%
2024/04/01	1	47.75	0	0.00	47.80	1	140	0.71%
2024/03/29	0	47.37	0	0.00	47.20	0	133	0.00%
2024/03/28	0	47.55	0	0.00	47.40	0	132	0.00%
2024/03/27	0	47.25	0	0.00	47.45	0	131	0.00%
2024/03/13	0.1	46.90	0	0.00	46.30	0.1	139	0.07%
2024/02/20	0.2	46.67	0	0.00	46.65	0.2	203	0.08%
2024/02/19	0	46.85	0	0.00	47.05	0	203	0.00%
2024/01/26	0	46.30	0	0.00	45.60	0	200	0.00%
2024/01/23	0	46.45	0	0.00	45.75	0	204	0.00%
2024/01/05	0	47.00	0	0.00	47.10	0	192	0.02%
2023/12/27	0	0.00	0.1	47.71	47.55	-0.1	187	-0.04%
2023/12/26	0.1	47.58	0	0.00	47.50	0.1	187	0.05%
2023/12/25	1	47.55	0	0.00	47.30	1	186	0.54%
2023/12/22	0	47.45	0	0.00	47.55	0	185	0.01%
2023/12/15	1	49.30	0	0.00	49.35	1	175	0.57%
2023/12/13	0	0.00	1	48.95	48.90	-1	170	-0.59%
2023/12/12	0.1	48.81	0	0.00	48.75	0.1	170	0.03%
2023/12/11	0	0.00	1	49.25	49.00	-1	171	-0.58%
2023/12/07	1.1	48.69	0	0.00	48.20	1.1	172	0.61%
2023/12/05	0	0.00	1	49.20	49.15	-1	166	-0.60%
2023/11/30	0.1	50.20	0	0.00	50.80	0.1	146	0.03%
2023/11/29	0	49.00	3	49.93	50.20	-3	134	-2.21%
2023/11/27	0	49.00	0	0.00	47.50	0	125	0.02%
2023/11/24	2	48.85	0	0.00	48.20	2	123	1.62%
2023/11/21	0	47.85	6	47.31	47.20	-6	109	-5.44%
2023/10/27	0	0.00	1	44.80	44.70	-1	107	-0.93%
2023/09/25	1	46.80	0	0.00	46.90	1	166	0.60%
2023/09/13	0	47.54	0	0.00	47.35	0	183	0.01%
2023/09/07	1	46.65	0	0.00	46.30	1	188	0.53%
2023/09/05	0	47.15	0.1	46.58	46.95	-0.1	211	-0.05%
2023/09/04	3	47.40	0	0.00	46.85	3	212	1.41%
2023/08/29	0	0.00	0	44.35	44.60	0	193	0.00%
2023/07/24	0	44.80	0	0.00	44.80	0	220	0.00%
2023/07/17	0	46.80	0	0.00	46.70	0	218	0.02%
2023/07/13	1	48.20	0	0.00	47.10	1	218	0.46%
2023/07/07	0	47.99	0	0.00	47.75	0	276	0.01%
2023/07/06	0	48.56	0	0.00	48.25	0	278	0.02%
2023/06/07	0	48.30	0	0.00	48.30	0	241	0.00%
2023/06/05	4	48.80	0	0.00	48.80	4	248	1.61%
2023/05/25	0	0.00	1	48.00	47.70	-1	256	-0.39%
2023/05/22	0	48.20	0	0.00	48.20	0	267	0.00%
2023/05/16	1	47.35	0	0.00	47.40	1	304	0.33%
2023/05/10	0	47.30	0	0.00	47.20	0	299	0.01%
2023/05/05	0	0.00	0	50.00	48.55	0	296	-0.01%
2023/04/28	0	47.60	0	0.00	47.70	0	295	0.01%
2023/04/20	0	49.80	0	0.00	49.25	0	286	0.00%
2023/04/17	0	51.00	0	0.00	50.50	0	276	0.01%
2023/04/14	1	51.20	0	0.00	51.20	1	272	0.37%
2023/04/13	0.1	52.30	1	51.60	51.00	-0.9	256	-0.37%
2023/04/12	1	48.90	0	0.00	50.50	1	228	0.44%
2023/04/10	0	0.00	1	48.70	48.65	-1	207	-0.48%
2023/03/31	0	46.95	0	0.00	46.55	0	191	0.00%
2023/03/27	0	47.15	0	0.00	46.60	0	180	0.00%
2023/03/21	0	0.00	3	47.70	47.70	-3	173	-1.73%
2023/03/17	1	47.05	0	0.00	46.80	1	171	0.58%
2023/03/06	0	50.00	0	0.00	50.30	0	168	0.01%
2023/03/03	0	49.95	2	49.43	49.35	-2	163	-1.22%
2023/02/23	1	49.25	0	0.00	48.90	1	154	0.65%
2023/02/21	1	49.45	0	0.00	49.55	1	151	0.66%
2023/02/20	1	49.55	1	50.10	49.95	0	149	0.00%
2023/02/10	0.1	45.00	0	0.00	44.95	0.1	109	0.11%
2023/02/09	0.2	45.78	0	0.00	45.70	0.2	115	0.19%
2022/12/29	0	42.70	10	42.42	42.55	-10	147	-6.80%
2022/12/15	0	45.20	0	0.00	45.40	0	167	0.01%
2022/12/07	0.1	45.20	0	0.00	45.10	0.1	173	0.03%
2022/12/02	0	0.00	1	45.70	46.30	-1	170	-0.59%
2022/12/01	10	45.45	0	0.00	45.45	10	173	5.75%
2022/11/30	0	0.00	2	44.30	44.25	-2	169	-1.18%
2022/11/28	0	43.80	0	0.00	43.60	0	168	0.01%
2022/11/22	0	44.35	0	0.00	43.65	0	177	0.02%
2022/11/03	0	0.00	1	42.50	42.60	-1	171	-0.58%
2022/11/02	0	42.50	0	0.00	42.00	0	169	0.00%
2022/10/25	0	0.00	2	40.70	40.50	-2	164	-1.21%
2022/10/21	0	39.40	0	0.00	39.30	0	161	0.00%
2022/09/28	2	40.30	0	0.00	39.00	2	180	1.11%
2022/09/21	0	42.30	0	0.00	42.15	0	200	0.00%
2022/08/30	0	0.00	1	43.60	43.70	-1	196	-0.51%
2022/08/24	0	44.30	0	0.00	44.10	0	196	0.01%
2022/08/09	0	42.30	0	0.00	42.20	0	188	0.00%
2022/07/20	1	43.50	0	0.00	43.00	1	218	0.46%
2022/07/19	0	44.13	0	0.00	43.65	0	217	0.00%
2022/07/15	0	41.60	1	42.10	42.05	-1	214	-0.47%
2022/07/14	0	41.50	0	0.00	40.95	0	210	0.00%
2022/07/05	0	39.80	0	0.00	40.20	0	211	0.00%
2022/07/01	1	41.15	0	0.00	40.00	1	209	0.48%
2022/06/02	0	55.90	0	0.00	55.90	0	193	0.01%
2022/06/01	0	56.20	0	0.00	55.90	0	202	0.00%
2022/05/30	0	0.00	0.1	54.80	56.00	-0.1	204	-0.05%
2022/05/26	0	54.50	0	0.00	54.20	0	205	0.00%
2022/05/11	0.1	54.80	0	0.00	54.30	0.1	220	0.05%
2022/05/06	0	0.00	0.5	54.10	54.40	-0.5	197	-0.27%
2022/04/27	0	53.10	0	0.00	53.00	0	201	0.00%
2022/04/20	0.1	54.00	0	0.00	54.40	0.1	196	0.05%
2022/04/14	0	54.80	0	0.00	54.40	0	209	0.00%
2022/04/06	0	59.75	0	0.00	58.80	0	247	0.00%
2022/03/25	1	60.10	0	0.00	60.00	1	256	0.39%
2022/03/22	0	60.60	0	0.00	60.10	0	258	0.00%
2022/03/15	0	59.73	0	0.00	59.20	0	261	0.00%
2022/03/07	0	60.00	0	0.00	60.00	0	273	0.00%
2022/03/04	0	61.00	0	0.00	60.50	0	273	0.00%
2022/03/01	1	60.90	0	0.00	60.90	1	304	0.33%
2022/02/23	0	61.10	0	0.00	60.80	0	371	0.00%
2022/02/22	0	60.90	0	0.00	60.60	0	377	0.00%
2022/01/25	0	60.60	0	0.00	60.20	0	449	0.00%
2022/01/21	0	62.17	0	0.00	61.50	0	455	0.00%
2022/01/18	0	0.00	2	63.00	62.40	-2	463	-0.43%
2022/01/07	0	64.00	0	0.00	63.80	0	478	0.00%
2022/01/04	6	67.40	6	67.32	66.90	0	467	0.00%
2021/11/26	2	66.85	0	0.00	66.60	2	487	0.41%
2021/11/24	0	0.00	5	69.26	68.60	-5	467	-1.07%
2021/11/19	1	66.10	0	0.00	66.30	1	409	0.24%
2021/11/16	0	0.00	1	66.20	66.00	-1	402	-0.25%
2021/11/11	0	0.00	2	65.00	65.00	-2	422	-0.47%
2021/11/04	0	0.00	2	64.30	64.30	-2	454	-0.44%
2021/11/03	3	65.10	0	0.00	64.40	3	460	0.65%
2021/10/22	3	62.70	0	0.00	62.40	3	509	0.59%
2021/10/21	0	0.00	3	64.10	64.10	-3	541	-0.55%
2021/09/28	1	62.60	0	0.00	62.90	1	1,079	0.09%
2021/09/16	0	0.00	1	62.90	63.10	-1	1,380	-0.07%
2021/08/23	0	0.00	1	61.80	62.10	-1	1,665	-0.06%
2021/08/19	1	61.70	0	0.00	61.00	1	1,671	0.06%
2021/08/02	3	68.53	0	0.00	69.00	3	1,892	0.16%
2021/07/23	3	74.03	0	0.00	73.50	3	1,896	0.16%
2021/07/22	1	74.70	2	74.45	73.70	-1	1,903	-0.05%
2021/07/19	2	73.40	2	73.40	73.40	0	1,858	0.00%
2021/07/16	8	74.51	5	75.12	74.30	3	1,865	0.16%
2021/07/15	9	77.43	8	77.58	75.40	1	1,857	0.05%
2021/07/13	0	0.00	3	72.93	72.70	-3	1,696	-0.18%
2021/07/12	0	0.00	2	73.00	73.10	-2	1,666	-0.12%
2021/07/09	3	72.67	1	72.90	72.40	2	1,627	0.12%
2021/07/07	1	73.00	1	72.10	71.90	0	1,627	0.00%
2021/07/06	1	71.00	2	71.80	72.10	-1	1,603	-0.06%
2021/07/05	2	70.60	2	71.10	71.00	0	1,586	0.00%
2021/07/01	1	71.80	0	0.00	70.80	1	1,604	0.06%
2021/06/18	1	69.70	0	0.00	69.50	1	1,350	0.07%
2021/06/04	0	0.00	1	68.80	68.60	-1	1,361	-0.07%
2021/05/31	1	71.30	0	0.00	70.40	1	1,409	0.07%
2021/05/25	3	68.80	3	67.90	67.90	0	1,428	0.00%
2021/05/17	0.1	60.60	0	0.00	59.20	0.1	1,708	0.00%
2021/05/14	5	67.76	4	68.73	65.70	1	1,683	0.06%
2021/05/12	1	62.50	1	62.80	63.80	0	1,655	0.00%
2021/05/07	1	72.10	1	73.40	74.60	0	1,630	0.00%
2021/05/05	1	69.90	0	0.00	69.00	1	1,625	0.06%
2021/05/04	0	0.00	1	70.50	70.60	-1	1,644	-0.06%
2021/05/03	1	75.00	0	0.00	74.00	1	1,712	0.06%
2021/04/28	0	0.00	1	78.00	78.30	-1	1,766	-0.06%
2021/04/26	0	0.00	2	75.60	76.20	-2	1,876	-0.11%
2021/04/23	1	75.90	0	0.00	75.90	1	1,905	0.05%
2021/04/22	0.1	77.00	0	0.00	75.90	0.1	2,059	0.00%
2021/04/19	1	78.00	1	78.10	78.00	0	2,368	0.00%
2021/04/14	0	0.00	2	78.00	77.20	-2	2,704	-0.07%
2021/04/12	0	0.00	5	80.70	80.50	-5	3,222	-0.16%
2021/04/08	1	81.80	0	0.00	81.80	1	3,406	0.03%
2021/04/07	0	80.80	0	0.00	81.10	0	3,789	0.00%
2021/04/06	0	80.80	20	80.65	80.70	-20	4,202	-0.48%
2021/03/31	0	80.00	0	0.00	80.10	0	4,395	0.00%
2021/03/26	0	0.00	10	80.32	80.30	-10	4,763	-0.21%
2021/03/25	0	80.10	1	79.70	79.80	-1	4,788	-0.02%
2021/03/22	0	81.00	1	81.20	81.00	-1	4,879	-0.02%
2021/03/19	6	80.20	6	80.27	80.20	0	4,929	0.00%
2021/03/12	0	0.00	1	82.00	82.00	-1	5,361	-0.02%
2021/03/11	2	83.50	4	82.30	82.50	-2	5,391	-0.04%
2021/03/10	0	0.00	1	80.60	79.80	-1	5,365	-0.02%
2021/03/09	13	79.13	0	0.00	80.40	13	5,410	0.24%
2021/03/05	1	83.20	1	83.00	82.60	0	5,509	0.00%
2021/03/04	0	84.40	0	0.00	83.80	0	5,562	0.00%
2021/03/03	0	0.00	3	85.37	85.80	-3	5,596	-0.05%
2021/03/02	4	85.55	1	87.10	84.50	3	5,622	0.05%
2021/02/25	11	87.16	0	0.00	86.10	11	6,100	0.18%
2021/02/23	2	87.95	3	88.60	87.80	-1	6,256	-0.02%
2021/02/22	2	86.70	1	88.10	86.40	1	6,191	0.02%
2021/02/19	0	0.00	1	84.60	85.60	-1	6,114	-0.02%
2021/02/05	0	0.00	2	79.30	78.60	-2	6,043	-0.03%
2021/02/03	0	0.00	1	78.70	78.70	-1	6,190	-0.02%
2021/02/02	0	0.00	1	78.70	78.80	-1	6,258	-0.02%
2021/01/29	2	79.00	5	80.10	78.20	-3	6,289	-0.05%
2021/01/26	0	81.40	1	82.40	81.70	-1	6,578	-0.02%
2021/01/25	7	84.37	11	84.51	84.00	-4	6,552	-0.06%
2021/01/21	4	81.65	0	0.00	81.50	4	6,478	0.06%
2021/01/20	2	83.00	4	84.00	81.70	-2	6,446	-0.03%
2021/01/19	16	86.86	1	86.50	86.10	15	6,371	0.24%
2021/01/18	0	0.00	4	85.80	86.20	-4	6,341	-0.06%
2021/01/15	3	90.60	2	89.15	87.10	1	6,311	0.02%
2021/01/14	3	88.27	3	88.97	90.00	0	6,167	0.00%
2021/01/13	0	0.00	4	86.93	87.00	-4	6,012	-0.07%
2021/01/12	5	84.06	5	83.70	85.00	0	5,923	0.00%
2021/01/11	2	87.10	0	0.00	87.00	2	5,910	0.03%
2021/01/08	8	88.04	7	88.27	88.20	1	5,906	0.02%
2021/01/06	6	87.43	3	89.37	85.20	3	5,673	0.05%
2021/01/05	23	88.62	26	89.48	89.40	-3	5,501	-0.05%
2021/01/04	0	0.00	1	84.50	84.00	-1	5,132	-0.02%
2020/12/31	6	88.37	9	87.46	86.00	-3	5,046	-0.06%
2020/12/30	42.1	89.33	27	88.76	88.10	15.1	4,932	0.31%
2020/12/29	21	87.30	27	87.85	90.20	-6	4,520	-0.13%
2020/12/28	0	0.00	1	82.00	82.00	-1	4,111	-0.02%
2020/12/25	21	81.42	18	81.18	81.00	3	4,073	0.07%
2020/12/24	21	79.93	20	79.90	80.90	1	4,008	0.03%
2020/12/22	3	76.87	3	76.70	75.00	0	3,685	0.00%
2020/12/21	6	73.65	6	74.30	75.00	0	3,674	0.00%
2020/12/18	3	76.37	3	76.30	76.20	0	3,650	0.00%
2020/12/17	2	77.20	2	77.80	77.10	0	3,636	0.00%
2020/12/16	3	77.50	0	0.00	77.70	3	3,603	0.08%
2020/12/15	3	76.37	4	75.98	76.00	-1	3,575	-0.03%
2020/12/14	1	78.60	0	0.00	78.00	1	3,537	0.03%
2020/12/11	2	78.75	2	79.05	76.40	0	3,480	0.00%
2020/12/10	10	79.58	8	79.91	77.70	2	3,431	0.06%
2020/12/09	21	79.04	19	78.84	79.30	2	3,345	0.06%
2020/12/08	0	0.00	1	76.20	76.20	-1	3,147	-0.03%
2020/12/03	2	77.35	2	77.60	76.30	0	3,111	0.00%
2020/12/01	1	78.00	1	78.40	77.60	0	3,039	0.00%
2020/11/27	0	0.00	1	77.50	77.20	-1	2,897	-0.03%
2020/11/26	1	77.50	0	0.00	77.10	1	2,860	0.03%
2020/11/25	59	78.94	58	78.77	77.50	1	2,816	0.04%
2020/11/24	4	75.80	4	75.60	76.50	0	2,548	0.00%
2020/11/23	4	72.40	4	72.55	73.50	0	2,380	0.00%
2020/11/20	7	74.04	10	73.68	72.80	-3	2,343	-0.13%
2020/11/19	1	71.50	1	71.00	71.20	0	2,203	0.00%
2020/11/16	3	70.43	0	0.00	69.90	3	2,271	0.13%
2020/11/12	1	71.10	0	0.00	70.60	1	2,294	0.04%
2020/11/11	7	72.60	7	72.70	72.50	0	2,244	0.00%
2020/11/10	1	71.40	0	0.00	71.00	1	2,192	0.05%
2020/11/05	1	70.50	0	0.00	71.00	1	2,161	0.05%
2020/11/04	3	71.30	4	71.50	71.00	-1	2,163	-0.05%
2020/11/03	18	72.26	17	72.19	71.60	1	2,127	0.05%
2020/10/27	1	69.60	0	0.00	69.50	1	2,105	0.05%
2020/10/26	0	0.00	2	70.50	70.10	-2	2,131	-0.09%
2020/10/21	0	0.00	6	70.90	69.90	-6	2,356	-0.25%
2020/10/20	0	0.00	1	71.00	70.40	-1	2,412	-0.04%
2020/10/19	1	70.10	2	70.20	70.10	-1	2,451	-0.04%
2020/10/16	30	70.58	25	71.03	68.50	5	2,551	0.20%
2020/10/14	1	69.10	1	68.70	68.70	0	2,562	0.00%
2020/10/07	2	68.20	0	0.00	68.20	2	2,751	0.07%
2020/09/29	4	66.98	3	67.60	66.30	1	3,128	0.03%
2020/09/25	0	0.00	1	63.10	63.20	-1	3,296	-0.03%
2020/09/18	1	71.10	0	0.00	70.50	1	3,540	0.03%
2020/09/08	3	69.73	3	69.97	69.00	0	3,944	0.00%
2020/08/27	1	70.00	1	71.40	70.20	0	5,114	0.00%
2020/08/24	2	66.50	2	66.50	66.90	0	6,090	0.00%
2020/08/21	1	67.50	0	0.00	67.30	1	6,135	0.02%
2020/08/18	0	0.00	1	75.80	75.20	-1	6,286	-0.02%
2020/08/17	1	75.60	0	0.00	75.60	1	6,388	0.02%
2020/08/14	0	0.00	1	75.50	75.00	-1	6,440	-0.02%
2020/08/13	2	74.80	2	76.00	74.40	0	6,579	0.00%
2020/08/10	1	74.90	0	0.00	74.00	1	7,125	0.01%
2020/08/07	2	77.25	2	77.25	75.80	0	7,711	0.00%
2020/08/06	3	76.37	3	76.53	75.90	0	7,778	0.00%
2020/08/05	5	76.78	5	76.76	76.70	0	7,871	0.00%
2020/08/04	0	0.00	5	74.00	73.60	-5	7,894	-0.06%
2020/08/03	1	73.50	0	0.00	73.90	1	7,996	0.01%
2020/07/29	0	0.00	10	71.80	71.20	-10	8,500	-0.12%
2020/07/27	2	78.70	2	78.30	78.00	0	9,219	0.00%
2020/07/22	0	0.00	2	80.80	81.00	-2	9,601	-0.02%
2020/07/17	1	76.20	1	75.50	74.50	0	9,995	0.00%
2020/07/15	1	77.80	0	0.00	76.30	1	10,365	0.01%
2020/07/14	0	0.00	1	79.70	77.90	-1	10,695	-0.01%
2020/07/13	4	78.00	0	0.00	78.30	4	10,999	0.04%
2020/07/10	3	80.80	6	80.47	78.90	-3	11,486	-0.03%
2020/07/09	1	79.50	0	0.00	79.50	1	11,559	0.01%
2020/07/08	3	80.03	2	79.85	79.30	1	11,739	0.01%
2020/07/07	4	79.90	3	80.53	79.10	1	12,027	0.01%
2020/07/06	1	79.30	1	79.80	79.70	0	12,168	0.00%
2020/07/03	1	76.70	1	76.90	76.50	0	12,268	0.00%
2020/07/02	1	75.80	1	76.10	76.30	0	12,340	0.00%
2020/06/30	1	77.30	0	0.00	76.20	1	12,353	0.01%
2020/06/29	3	77.50	2	77.50	77.90	1	12,294	0.01%
2020/06/23	2	80.10	3	80.30	79.90	-1	12,360	-0.01%
2020/06/19	6	81.38	6	80.67	79.00	0	12,419	0.00%
2020/06/16	1	79.50	1	79.40	79.50	0	12,560	0.00%
2020/06/10	2	80.70	0	0.00	81.40	2	12,933	0.02%
2020/06/09	0	0.00	1	82.40	81.30	-1	13,022	-0.01%
2020/06/08	2	82.35	12	82.61	81.10	-10	13,070	-0.08%
2020/06/05	7	83.29	5	83.14	83.20	2	13,096	0.02%
2020/06/04	14	85.00	7	84.63	84.30	7	13,147	0.05%
2020/06/03	7	82.53	6	82.57	82.20	1	12,919	0.01%
2020/06/02	43	83.67	42	83.97	81.00	1	12,796	0.01%
2020/06/01	32	83.94	34	84.28	85.80	-2	12,510	-0.02%
2020/05/28	0	0.00	1	78.00	77.40	-1	12,165	-0.01%
2020/05/27	5	77.70	5	78.00	77.40	0	12,369	0.00%
2020/05/26	1	77.80	0	0.00	76.00	1	12,467	0.01%
2020/05/25	3	75.07	4	75.38	77.20	-1	12,610	-0.01%
2020/05/22	20	76.14	26	76.16	75.90	-6	12,895	-0.05%
2020/05/21	4	78.45	2	78.20	78.30	2	12,940	0.02%
2020/05/20	9	78.50	9	79.12	78.10	0	13,072	0.00%
2020/05/19	5	78.84	4	78.50	77.90	1	13,057	0.01%
2020/05/18	9	77.99	8	78.79	77.60	1	13,131	0.01%
2020/05/15	15	81.65	11	81.75	81.40	4	13,298	0.03%
2020/05/14	35	80.67	40	80.55	79.30	-5	13,215	-0.04%
2020/05/13	7	75.47	6	75.37	76.70	1	13,008	0.01%
2020/05/12	5	77.20	5	77.46	77.30	0	13,038	0.00%
2020/05/11	2	77.80	2	78.20	76.50	0	13,107	0.00%
2020/05/08	0	0.00	2	78.20	78.90	-2	13,401	-0.01%
2020/05/07	1	80.00	0	0.00	80.00	1	13,601	0.01%
2020/05/06	3	79.93	3	79.73	79.50	0	13,764	0.00%
2020/05/05	23	83.03	23	81.63	80.10	0	14,011	0.00%
2020/05/04	1	79.80	3	79.50	79.10	-2	14,227	-0.01%
2020/04/30	29	83.26	23	83.98	80.50	6	14,456	0.04%
2020/04/27	8	78.91	6	79.07	78.20	2	13,895	0.01%
2020/04/24	2	77.70	2	78.40	77.40	0	13,810	0.00%
2020/04/23	13	78.18	17	78.59	77.30	-4	13,978	-0.03%
2020/04/22	3	77.87	3	77.67	78.90	0	14,162	0.00%
2020/04/21	33	77.58	33	77.83	76.00	0	14,053	0.00%
2020/04/20	11	78.55	9	78.21	78.40	2	14,224	0.01%
2020/04/17	30	76.97	29	76.92	77.30	1	14,094	0.01%
2020/04/16	65	77.10	66	76.74	78.50	-1	13,972	-0.01%
2020/04/15	41	76.92	37	76.50	75.70	4	13,892	0.03%
2020/04/14	22	71.42	23	71.18	73.50	-1	13,670	-0.01%
2020/04/13	25	69.40	27	69.40	69.00	-2	13,684	-0.01%
2020/04/10	3	71.80	5	71.38	71.10	-2	14,070	-0.01%
2020/04/09	15	68.10	14	68.16	66.30	1	14,084	0.01%
2020/04/08	18	63.34	13	64.16	65.60	5	13,887	0.04%
2020/04/07	1	58.90	5	57.96	59.70	-4	13,792	-0.03%
2020/04/01	1	52.70	1	52.90	52.50	0	13,987	0.00%
2020/03/31	1	51.70	1	51.90	51.60	0	14,059	0.00%
2020/03/30	4	51.43	5	51.46	52.60	-1	14,123	-0.01%
2020/03/27	3	53.03	2	53.15	52.60	1	14,310	0.01%
2020/03/26	3	54.00	3	53.20	54.20	0	14,259	0.00%
2020/03/25	9	53.68	11	53.68	53.60	-2	14,437	-0.01%
2020/03/24	12	50.41	12	50.58	50.90	0	14,340	0.00%
2020/03/23	2	46.60	2	46.83	47.00	0	14,269	0.00%
2020/03/20	21	50.20	20	49.92	50.20	1	14,213	0.01%
2020/03/19	10	49.83	10	50.44	46.35	0	14,042	0.00%
2020/03/18	1	52.70	0	0.00	51.50	1	13,945	0.01%
2020/03/17	1	54.20	2	55.15	54.20	-1	13,825	-0.01%
2020/03/16	16	57.29	16	57.82	53.50	0	13,703	0.00%
2020/03/13	10	57.46	10	57.15	58.40	0	13,525	0.00%
2020/03/12	14	66.14	13	66.85	63.00	1	13,417	0.01%
2020/03/11	11	68.62	11	69.85	68.80	0	13,442	0.00%
2020/03/10	39	69.15	40	69.68	71.30	-1	13,725	-0.01%
2020/03/09	2	70.70	10.5	69.87	68.50	-8.5	13,792	-0.06%
2020/03/06	12	74.43	12	74.97	74.30	0	13,699	0.00%
2020/03/05	1	76.20	0	0.00	75.80	1	13,640	0.01%
2020/03/04	26	75.60	23	76.13	75.00	3	13,544	0.02%
2020/03/03	10	77.09	10	77.65	76.50	0	13,423	0.00%
2020/03/02	27	73.73	29	74.11	76.60	-2	13,252	-0.02%
2020/02/27	6	75.65	4	75.38	72.40	2	12,995	0.02%
2020/02/26	85	77.99	82	78.07	76.80	3	12,770	0.02%
2020/02/25	28	80.73	45	81.34	79.50	-17	12,541	-0.14%
2020/02/24	25	78.16	23	78.27	80.70	2	12,141	0.02%
2020/02/21	101	79.84	87	78.58	78.40	14	11,982	0.12%	大買/
2020/02/20	0	0.00	2	78.50	78.00	-2	11,771	-0.02%
2020/02/19	10	78.17	10	78.41	78.90	0	11,627	0.00%
2020/02/18	36	79.31	33	78.63	77.70	3	11,434	0.03%
2020/02/17	24	78.38	22	78.00	77.60	2	11,102	0.02%
2020/02/14	37	76.26	44	76.47	77.90	-7	10,866	-0.06%
2020/02/13	10	74.14	13	75.35	73.80	-3	10,476	-0.03%
2020/02/12	18	75.24	15	75.33	75.40	3	10,345	0.03%
2020/02/11	42.8	77.01	40	76.95	75.40	2.8	10,135	0.03%
2020/02/10	40	73.97	41	74.31	75.50	-1	9,728	-0.01%
2020/02/07	32	75.08	31	75.11	74.30	1	9,426	0.01%
2020/02/06	110	75.56	118	75.59	76.20	-8	9,181	-0.09%	大買/大賣/
2020/02/05	207	73.36	204	74.15	72.40	3	8,795	0.03%	大買/大賣/
2020/02/04	18	68.01	27	69.44	71.20	-9	8,214	-0.11%
2020/02/03	7	61.00	5	61.10	64.80	2	7,846	0.03%
2020/01/31	15	63.64	14	63.64	63.30	1	7,660	0.01%
2020/01/30	7	65.06	7	64.16	61.70	0	7,472	0.00%
2020/01/20	1	68.60	1	68.90	68.50	0	7,303	0.00%
2020/01/17	9	68.42	7.8	67.86	68.40	1.3	7,163	0.02%
2020/01/16	79	66.91	70	66.80	67.40	9	6,857	0.13%
2020/01/15	28	63.99	27	63.98	63.50	1	6,441	0.02%
2020/01/14	32	64.17	33	64.04	64.90	-1	6,289	-0.02%
2020/01/13	5	60.40	3	60.47	60.50	2	5,946	0.03%
2020/01/10	19	62.99	18	63.15	61.00	1	5,829	0.02%
2020/01/09	18	61.87	19	61.48	62.90	-1	5,595	-0.02%
2020/01/08	19	57.60	19	57.73	59.90	0	5,344	0.00%
2020/01/07	13	59.05	13	59.17	57.80	0	5,034	0.00%
2020/01/06	186	61.51	185	61.24	64.00	1	4,747	0.02%	大買/大賣/
2020/01/03	10	57.10	13	57.89	58.80	-3	4,167	-0.07%
2020/01/02	2	53.20	2	53.00	53.50	0	3,924	0.00%
2019/12/31	12	53.33	11	53.65	53.00	1	3,923	0.03%
2019/12/30	28	53.09	33	53.25	54.00	-5	3,815	-0.13%
2019/12/27	10	50.12	9	50.17	50.30	1	3,539	0.03%
2019/12/25	52.3	50.40	52	50.36	50.40	0.3	3,392	0.01%
2019/12/24	10	49.87	15.8	49.85	49.70	-5.8	3,290	-0.17%
2019/12/23	9	48.03	9	47.99	48.10	0	3,090	0.00%
2019/12/20	7	48.66	15	48.75	48.55	-8	3,215	-0.25%
2019/12/19	1	46.80	0	0.00	46.00	1	2,992	0.03%
2019/12/13	6	46.40	0	0.00	45.80	6	3,048	0.20%
2019/12/12	10	47.47	0	0.00	47.15	10	3,075	0.33%
2019/12/11	6	48.46	5	48.66	48.40	1	3,198	0.03%
2019/12/10	1	48.00	0	0.00	48.00	1	3,201	0.03%
2019/12/09	7	48.33	9	48.74	48.90	-2	3,301	-0.06%
2019/12/06	25	49.18	20	49.06	48.75	5	3,717	0.13%
2019/12/05	78	50.20	77	50.15	47.80	1	3,849	0.03%
2019/12/04	88	48.03	90	48.17	49.60	-2	3,425	-0.06%
2019/11/26	1	42.20	1	41.55	41.55	0	3,128	0.00%
2019/11/18	0	0.00	4	41.30	41.45	-4	3,216	-0.12%
2019/11/05	0	0.00	2	41.30	41.40	-2	3,576	-0.06%
2019/10/24	3	43.90	3	44.08	43.70	0	3,675	0.00%
2019/10/15	4	45.80	3	46.20	45.05	1	3,560	0.03%
2019/10/14	2	46.65	1	45.55	45.00	1	3,521	0.03%
2019/10/09	3	47.50	3	47.53	46.70	0	3,502	0.00%
2019/10/08	1	49.50	0	0.00	46.90	1	3,512	0.03%
2019/10/07	1	47.55	1	48.80	48.80	0	3,397	0.00%
2019/09/25	4	35.85	0	0.00	35.80	4	3,339	0.12%
2019/09/24	0	0.00	4	36.80	36.20	-4	3,331	-0.12%
2019/09/23	6	37.25	0	0.00	37.15	6	3,304	0.18%
2019/09/20	1	37.70	0	0.00	37.80	1	3,291	0.03%
2019/09/19	0	0.00	2	37.65	37.85	-2	3,275	-0.06%
2019/09/18	6	38.70	0	0.00	38.25	6	3,253	0.18%
2019/09/17	5	39.10	5	39.60	38.90	0	3,216	0.00%
2019/09/09	3	37.83	3	37.60	37.75	0	3,030	0.00%
2019/09/05	6	39.14	5	39.58	38.15	1	2,919	0.03%
2019/09/03	6	37.40	12	37.23	37.45	-6	2,680	-0.22%
2019/09/02	30	37.48	19	37.84	38.55	11	2,557	0.43%
2019/08/29	0	0.00	1	32.55	32.90	-1	1,746	-0.06%
2019/08/28	1	33.30	0	0.00	33.10	1	1,739	0.06%
2019/08/08	0	0.00	11	32.70	33.05	-11	1,547	-0.71%
2019/08/02	2	37.75	2	38.00	37.00	0	1,408	0.00%
2019/08/01	10	39.50	10	39.50	39.50	0	1,373	0.00%
2019/07/30	6	42.15	1	41.55	40.85	5	1,333	0.37%
2019/07/26	3	40.35	3	40.42	40.40	0	1,245	0.00%
2019/07/24	1	41.10	1	41.35	40.95	0	1,230	0.00%
2019/07/23	5	40.95	0	0.00	40.50	5	1,240	0.40%
2019/07/18	1	41.40	0	0.00	41.25	1	1,226	0.08%
2019/07/16	1	44.50	0	0.00	43.70	1	1,239	0.08%
2019/07/05	1	46.60	0	0.00	46.60	1	1,538	0.06%
2019/07/04	2	47.15	2	47.68	47.25	0	1,570	0.00%
2019/07/03	3	46.75	3	46.67	46.00	0	1,650	0.00%
2019/07/01	3	46.35	3	46.30	46.20	0	1,683	0.00%
2019/06/20	11	48.25	11	48.37	48.20	0	2,020	0.00%
2019/06/19	3	45.95	3	46.10	46.50	0	2,221	0.00%
2019/06/17	3	46.15	4	46.24	46.05	-1	2,245	-0.04%
2019/06/06	3	43.00	3	42.80	42.55	0	2,403	0.00%
2019/06/05	5	44.48	5	44.57	44.05	0	2,420	0.00%
2019/06/04	0	0.00	1	44.40	44.00	-1	2,437	-0.04%
2019/06/03	1	44.65	1	44.65	44.30	0	2,455	0.00%
2019/05/31	1	44.95	1	45.10	44.80	0	2,509	0.00%
2019/05/27	3	43.65	3	43.78	43.30	0	2,669	0.00%
2019/05/23	5	44.29	5	44.52	44.25	0	2,734	0.00%
2019/05/21	3	46.10	3	46.15	46.30	0	2,848	0.00%
2019/05/15	3	47.75	3	47.83	47.60	0	3,190	0.00%
2019/05/13	4	46.18	4	45.88	44.75	0	3,457	0.00%
2019/05/10	4	47.86	4	48.29	47.80	0	3,440	0.00%
2019/05/08	2	49.48	2	49.50	49.45	0	3,424	0.00%
2019/04/30	4	52.20	4	52.48	51.80	0	3,502	0.00%
2019/04/29	6	51.80	6	51.93	51.10	0	3,520	0.00%
2019/04/26	2	54.00	3	53.97	53.70	-1	3,502	-0.03%
2019/04/25	4	54.25	5	54.44	54.30	-1	3,529	-0.03%
2019/04/19	4	57.25	4	57.40	57.50	0	3,557	0.00%
2019/04/18	5	58.06	2	58.20	56.80	3	3,591	0.08%
2019/04/17	6	59.03	6	59.65	58.40	0	3,683	0.00%
2019/04/16	0	0.00	1	57.40	57.60	-1	3,608	-0.03%
2019/04/15	3	57.27	2	57.45	57.20	1	3,613	0.03%
2019/04/12	2	57.10	2	57.80	56.90	0	3,662	0.00%
2019/04/11	2	59.40	2	58.70	57.70	0	3,678	0.00%
2019/04/10	1	57.60	1	58.20	58.50	0	3,618	0.00%
2019/04/09	6	58.62	7	58.54	58.10	-1	3,600	-0.03%
2019/04/03	3	56.90	2	57.15	57.00	1	3,540	0.03%
2019/04/01	5	58.30	0	0.00	56.60	5	3,536	0.14%
2019/03/29	13	59.04	13	59.32	57.70	0	3,503	0.00%
2019/03/27	1	56.80	0	0.00	57.00	1	3,443	0.03%
2019/03/26	6	57.07	6	57.25	56.40	0	3,465	0.00%
2019/03/25	0	0.00	10	56.00	55.80	-10	3,464	-0.29%
2019/03/22	4	58.25	5	58.24	58.10	-1	3,431	-0.03%
2019/03/19	4	54.80	6	54.65	54.80	-2	3,399	-0.06%
2019/03/15	10	53.40	0	0.00	53.30	10	3,460	0.29%
2019/03/14	1	51.70	1	51.60	51.90	0	3,497	0.00%
2019/03/12	0	0.00	1	52.30	51.70	-1	3,773	-0.03%
2019/03/06	2	53.00	2	53.40	52.40	0	4,376	0.00%
2019/03/04	1	52.70	0	0.00	52.80	1	4,580	0.02%
2019/02/27	1	52.90	0	0.00	52.60	1	4,591	0.02%
2019/02/22	2	57.15	1	56.90	55.60	1	4,717	0.02%
2019/02/21	1	55.20	0	0.00	56.40	1	4,747	0.02%
2019/02/19	2	57.30	2	56.40	56.80	0	4,923	0.00%
2019/02/18	3	58.03	4	57.58	57.20	-1	4,912	-0.02%
2019/02/15	1	57.50	1	57.60	55.80	0	4,835	0.00%
2019/02/14	4	58.75	3	59.53	58.10	1	4,841	0.02%
2019/02/13	1	56.00	12	56.47	59.80	-11	4,812	-0.23%
2019/02/12	8	54.25	9	53.99	54.40	-1	4,667	-0.02%
2019/02/11	4	51.60	1	52.20	52.00	3	4,735	0.06%
2019/01/30	8	51.93	1	51.80	51.50	7	4,866	0.14%
2019/01/25	2	52.65	2	52.80	52.00	0	5,402	0.00%
2019/01/23	0	0.00	2	51.00	51.60	-2	5,643	-0.04%
2019/01/22	1	51.00	1	50.90	51.00	0	5,724	0.00%
2019/01/15	3	51.07	3	51.00	50.90	0	6,061	0.00%
2019/01/11	3	52.23	3	52.00	50.70	0	6,151	0.00%
2019/01/10	4	51.05	4	51.15	50.80	0	6,178	0.00%
2019/01/09	13	52.61	15	52.60	51.80	-2	6,290	-0.03%
2018/12/19	1	53.10	0	0.00	53.60	1	7,560	0.01%
2018/12/13	2	55.70	1	55.10	55.80	1	8,155	0.01%
2018/12/12	4	58.20	5	57.48	57.90	-1	8,185	-0.01%
2018/12/11	2	54.05	2	54.05	54.30	0	8,208	0.00%
2018/12/10	16	53.94	5	55.42	53.60	11	8,326	0.13%
2018/12/07	1	57.70	1	57.90	57.90	0	8,443	0.00%
2018/12/06	3	62.60	6	60.25	56.70	-3	8,542	-0.04%
2018/12/05	2	61.65	2	61.95	62.80	0	8,456	0.00%
2018/12/04	9	64.99	5	65.42	62.90	4	8,489	0.05%
2018/12/03	29	60.06	31	60.60	61.40	-2	8,389	-0.02%
2018/11/30	1	55.50	2	56.00	55.90	-1	8,382	-0.01%
2018/11/29	3	58.27	3	57.67	55.20	0	8,375	0.00%
2018/11/28	5	54.96	4	54.60	57.00	1	8,290	0.01%
2018/11/27	0	0.00	1	53.50	53.50	-1	8,241	-0.01%
2018/11/23	1	51.60	1	50.60	50.80	0	8,561	0.00%
2018/11/22	1	53.60	2	51.80	51.00	-1	8,652	-0.01%
2018/11/21	4	52.25	5	52.64	53.20	-1	8,697	-0.01%
2018/11/20	4	52.75	4	52.88	51.80	0	8,820	0.00%
2018/11/19	1	52.80	2	52.50	52.50	-1	8,847	-0.01%
2018/11/16	30	52.13	29	52.74	50.80	1	8,893	0.01%
2018/11/14	1	50.00	0	0.00	49.00	1	8,836	0.01%
2018/11/13	1	46.85	1	49.30	49.30	0	8,920	0.00%
2018/11/12	3	49.32	3	49.28	48.20	0	9,125	0.00%
2018/11/09	6	50.07	6	49.98	50.90	0	9,314	0.00%
2018/11/08	3	52.10	3	51.53	49.50	0	9,545	0.00%
2018/11/07	7	50.76	7	50.93	50.60	0	9,471	0.00%
2018/11/06	6	50.29	6	51.35	47.10	0	9,415	0.00%
2018/11/05	6	52.32	4	52.00	51.00	2	9,376	0.02%
2018/11/02	0	0.00	2	53.70	52.80	-2	9,289	-0.02%
2018/11/01	4	47.64	5	48.99	49.50	-1	9,016	-0.01%
2018/10/31	11	44.52	12	44.87	45.00	-1	8,874	-0.01%
2018/10/30	1	41.80	0	0.00	41.85	1	8,782	0.01%
2018/10/26	4	43.25	6	43.83	43.20	-2	8,751	-0.02%
2018/10/25	7	43.46	8	43.59	42.60	-1	8,670	-0.01%
2018/10/24	3	48.10	4	48.38	46.55	-1	8,806	-0.01%
2018/10/23	4	51.63	3	51.87	48.30	1	8,802	0.01%
2018/10/22	4	50.81	4	51.30	52.00	0	9,000	0.00%
2018/10/19	2	50.20	2	51.10	51.50	0	9,314	0.00%
2018/10/18	3	53.10	3	53.33	53.40	0	9,326	0.00%
2018/10/17	2	55.20	2	55.05	52.90	0	9,392	0.00%
2018/10/16	6	54.18	6	54.57	54.80	0	9,491	0.00%
2018/10/15	4	51.75	4	52.18	52.70	0	9,571	0.00%
2018/10/12	10	51.11	10	51.26	50.60	0	9,774	0.00%
2018/10/08	2	54.75	2	55.20	54.60	0	9,968	0.00%
2018/10/05	2	55.40	2	55.65	55.80	0	10,048	0.00%
2018/10/04	5	61.50	5	61.64	60.70	0	10,168	0.00%
2018/10/03	2	63.50	0	0.00	62.30	2	10,254	0.02%
2018/10/02	1	68.20	0	0.00	66.30	1	10,520	0.01%
2018/09/28	3	67.33	2	67.80	66.80	1	11,083	0.01%
2018/09/27	1	69.30	0	0.00	67.20	1	11,480	0.01%
2018/09/26	1	70.10	2	71.70	69.90	-1	11,749	-0.01%
2018/09/25	4	71.78	3	72.10	71.80	1	11,966	0.01%
2018/09/21	2	70.45	3	69.97	71.10	-1	12,254	-0.01%
2018/09/20	11	68.89	11	69.03	68.80	0	12,359	0.00%
2018/09/19	10	71.36	10	71.54	67.70	0	12,339	0.00%
2018/09/18	5	69.96	4	70.33	67.70	1	12,441	0.01%
2018/09/17	5	73.06	5	72.38	72.10	0	12,566	0.00%
2018/09/14	7	70.51	7	70.70	71.40	0	12,681	0.00%
2018/09/12	8	67.93	9	68.64	70.50	-1	12,921	-0.01%
2018/09/11	5	70.50	4	70.50	68.50	1	13,251	0.01%
2018/09/10	0	0.00	1	69.30	68.30	-1	13,513	-0.01%
2018/09/07	1	70.60	1	70.70	67.40	0	13,846	0.00%
2018/09/04	1	73.90	1	73.40	74.50	0	14,822	0.00%
2018/09/03	5	74.94	3	74.90	73.20	2	15,044	0.01%
2018/08/31	6	79.40	6	79.80	78.70	0	15,186	0.00%
2018/08/30	7	80.71	7	81.07	80.00	0	15,630	0.00%
2018/08/29	3	78.50	3	79.27	78.90	0	15,641	0.00%
2018/08/28	12	78.12	9	78.64	78.40	3	15,690	0.02%
2018/08/27	9	76.42	10	76.71	79.40	-1	15,751	-0.01%
2018/08/23	3	73.20	3	72.93	72.50	0	16,046	0.00%
2018/08/22	6	76.60	6	76.52	76.30	0	16,194	0.00%
2018/08/21	6	76.43	5	76.24	76.00	1	16,247	0.01%
2018/08/17	8	75.70	16	78.97	75.40	-8	16,316	-0.05%
2018/08/16	24	80.06	14	80.81	79.80	10	16,205	0.06%
2018/08/15	9	76.53	9	76.63	76.40	0	16,074	0.00%
2018/08/14	1	69.50	1	74.40	75.50	0	15,987	0.00%
2018/08/13	2	73.80	0	0.00	69.30	2	16,020	0.01%
2018/08/09	1	84.00	0	0.00	83.00	1	16,081	0.01%
2018/07/31	0	0.00	6	97.83	99.10	-6	19,372	-0.03%
2018/07/30	1	94.10	0	0.00	94.10	1	19,404	0.01%
2018/07/27	8	105.06	3	105.50	104.50	5	19,475	0.03%
2018/07/24	1	89.40	1	89.90	91.70	0	19,179	0.00%
2018/07/23	30	89.01	30	88.64	89.40	0	19,232	0.00%
2018/07/20	5	93.52	5	94.44	87.10	0	19,168	0.00%
2018/07/19	10	95.68	9	95.73	96.70	1	19,136	0.01%
2018/07/18	10	103.15	10	103.35	93.60	0	19,145	0.00%
2018/07/17	7	104.71	7	105.71	104.00	0	19,337	0.00%
2018/07/16	7	109.71	6	109.17	109.00	1	19,683	0.01%
2018/07/13	12	112.25	11	112.95	109.00	1	19,885	0.01%
2018/07/12	1	112.00	2	112.25	113.50	-1	19,862	-0.01%
2018/07/11	12	107.54	20	106.65	107.00	-8	19,795	-0.04%
2018/07/10	36	109.44	28	108.66	111.50	8	19,978	0.04%
2018/07/09	6	104.92	6	106.42	105.00	0	19,874	0.00%
2018/07/06	4	108.13	3	108.67	109.50	1	19,736	0.01%
2018/07/05	8	111.31	9	113.28	114.00	-1	19,530	-0.01%
2018/07/04	1	108.00	0	0.00	104.50	1	19,238	0.01%
2018/07/03	1	127.50	1	122.00	113.50	0	19,048	0.00%
2018/06/29	0	0.00	26	124.02	119.50	-26	18,504	-0.14%
2018/06/27	1	136.50	8	133.81	127.00	-7	18,059	-0.04%
2018/06/25	0	0.00	9	130.56	127.00	-9	17,433	-0.05%
2018/06/22	0	0.00	3	125.00	127.00	-3	17,195	-0.02%
2018/06/21	9	132.94	7	134.00	128.50	2	16,917	0.01%
2018/06/20	1	130.50	0	0.00	133.00	1	16,606	0.01%
2018/06/19	16	147.69	13	146.19	141.00	3	16,151	0.02%
2018/06/15	12	147.25	2	144.25	145.00	10	15,795	0.06%
2018/06/14	1	133.50	1	141.00	138.50	0	15,353	0.00%
2018/06/13	1	130.00	1	127.50	135.00	0	14,976	0.00%
2018/06/12	13	143.92	9.1	144.64	140.50	4	14,599	0.03%
2018/06/11	19	135.21	4	132.50	142.00	15	14,019	0.11%
2018/06/08	14.1	129.18	13	128.12	129.50	1.1	13,662	0.01%
2018/06/07	5	128.00	5	126.30	130.50	0	13,354	0.00%
2018/06/06	1	116.00	0	0.00	119.00	1	12,785	0.01%
2018/06/05	1	108.50	18	109.50	108.50	-17	12,509	-0.14%
2018/06/01	1	102.50	1	106.00	108.00	0	12,138	0.00%
2018/05/31	0	0.00	11	115.18	106.00	-11	11,972	-0.09%
2018/05/30	2	113.50	4	114.63	115.50	-2	11,704	-0.02%
2018/05/29	2	112.00	8	107.00	117.00	-6	11,578	-0.05%
2018/05/28	20	102.25	5	102.00	106.50	15	11,519	0.13%
2018/05/25	0	0.00	1	97.80	97.00	-1	11,383	-0.01%
2018/05/24	6	91.40	2	88.25	90.00	4	11,220	0.04%
2018/05/23	1	84.80	11.1	81.45	85.70	-10.1	11,094	-0.09%
2018/05/22	18	86.67	1	86.50	86.10	17	10,936	0.16%
2018/05/21	2	80.10	3	82.30	82.50	-1	10,719	-0.01%
2018/05/18	1	75.70	2	75.70	75.00	-1	10,616	-0.01%
2018/05/17	3	74.37	0	0.00	71.60	3	10,536	0.03%
2018/05/16	1	82.00	0	0.00	79.50	1	10,438	0.01%
2018/05/15	19	84.79	17	85.63	83.90	2	10,353	0.02%
2018/05/14	20	77.90	22	78.35	80.90	-2	9,472	-0.02%
2018/05/11	14	75.67	12	76.68	73.60	2	9,173	0.02%
2018/05/10	1	73.70	1	76.60	76.60	0	8,387	0.00%
2018/05/09	30	68.23	25	67.58	69.70	5	7,919	0.06%
2018/05/08	6	62.57	6	62.63	63.40	0	7,421	0.00%
2018/04/30	0	0.00	3	52.50	53.70	-3	6,258	-0.05%
2018/04/26	3	51.10	0	0.00	51.10	3	5,970	0.05%
2018/04/23	11	60.63	13	60.43	61.20	-2	5,251	-0.04%
2018/04/20	7	56.66	5	57.30	57.40	2	4,819	0.04%
2018/04/19	1	52.50	2	53.70	53.70	-1	4,289	-0.02%
2018/04/16	1	50.90	0	0.00	54.70	1	3,553	0.03%
2018/04/12	0	0.00	2	46.00	46.60	-2	2,981	-0.07%
2018/04/11	2	43.80	0	0.00	45.40	2	2,832	0.07%
2018/04/10	6	42.39	6	42.36	41.30	0	2,777	0.00%
2018/04/09	2	41.40	2	42.70	42.70	0	2,717	0.00%
2018/03/05	0	0.00	2	36.60	36.20	-2	2,865	-0.07%
2018/03/02	2	35.40	0	0.00	35.30	2	2,780	0.07%
2018/01/24	0	0.00	1	35.70	35.40	-1	2,357	-0.04%
2018/01/15	0	0.00	0.2	35.90	36.05	-0.2	2,139	-0.01%
2018/01/12	0	0.00	12	36.15	36.30	-12	2,115	-0.57%
2018/01/11	0	0.00	1	37.90	36.60	-1	2,092	-0.05%
2018/01/05	5	38.04	0	0.00	38.10	5	1,865	0.27%
2018/01/04	0	0.00	6	39.39	39.05	-6	1,799	-0.33%
2018/01/03	10	39.39	6	40.10	39.00	4	1,686	0.24%
2018/01/02	10	37.05	0	0.00	37.05	10	1,492	0.67%