大毅 (2478)-群益金鼎-新竹券商分點個股進出

台股 » 個股 » 大毅 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大毅

(2478)

可現股當沖

股價
45.70
漲跌
▲0.10
漲幅
+0.22%
成交量
43張
產業
上市電子零組件類股▼0.98%
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－群益金鼎-新竹券商分點個股進出

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-新竹券商分點個股進出
群益金鼎-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	1	45.80	45.70	-1	140	-0.71%
2024/04/22	1	45.75	0	0.00	45.35	1	146	0.68%
2024/03/13	0	46.90	0	0.00	46.30	0	139	0.00%
2024/03/12	0	46.75	0	0.00	46.90	0	138	0.00%
2024/03/05	0	47.90	0	0.00	47.60	0	176	0.00%
2024/03/01	0	47.40	0	0.00	48.30	0	200	0.00%
2024/02/26	1	46.35	0	0.00	46.50	1	203	0.49%
2023/09/07	3	46.70	0	0.00	46.30	3	188	1.59%
2023/07/28	4	45.35	0	0.00	45.30	4	225	1.77%
2023/07/17	0	0.00	0	46.65	46.70	0	218	0.00%
2023/07/04	0	0.00	2	49.85	49.80	-2	275	-0.72%
2023/06/15	1	48.35	1	48.30	48.30	0	264	0.00%
2023/06/13	0	0.00	20	48.00	48.00	-20	262	-7.63%
2023/05/05	20	49.93	0	0.00	48.55	20	296	6.74%
2023/05/02	1	47.10	0	0.00	47.60	1	294	0.34%
2023/04/21	1	48.50	0	0.00	48.10	1	290	0.34%
2023/04/20	1	49.30	0	0.00	49.25	1	286	0.35%
2023/04/19	1	50.20	0	0.00	50.10	1	284	0.35%
2023/04/17	0	0.00	1	50.50	50.50	-1	276	-0.36%
2023/04/13	0	0.00	2	51.40	51.00	-2	256	-0.78%
2023/04/12	1	50.90	1	50.60	50.50	0	228	0.00%
2023/04/11	1	48.40	0	0.00	48.85	1	211	0.47%
2023/04/10	4	48.95	0	0.00	48.65	4	207	1.93%
2023/03/08	1	50.00	0	0.00	50.60	1	174	0.57%
2023/02/22	1	48.30	0	0.00	48.70	1	154	0.65%
2023/02/17	0	0.00	0.3	49.35	50.10	-0.3	143	-0.22%
2022/10/20	5	39.10	0	0.00	38.95	5	160	3.11%
2022/10/13	0	39.80	0	0.00	38.60	0	154	0.00%
2022/09/15	0	0.00	1	44.50	44.50	-1	205	-0.49%
2022/09/08	0	0.00	1	44.40	44.20	-1	208	-0.48%
2022/08/31	0	0.00	1	44.80	45.40	-1	198	-0.50%
2022/07/28	0	0.00	2.3	43.33	43.00	-2.3	218	-1.03%
2022/07/25	1	43.30	0	0.00	43.40	1	219	0.46%
2022/07/21	0	0.00	1	44.60	44.70	-1	222	-0.45%
2022/07/19	2	44.05	0	0.00	43.65	2	217	0.92%
2022/07/11	0	0.00	5	40.30	41.35	-5	213	-2.34%
2022/05/31	1	55.60	0	0.00	55.60	1	202	0.49%
2022/04/22	0	57.50	0	0.00	56.50	0	196	0.00%
2022/04/11	0	57.90	6	56.60	56.20	-6	236	-2.54%
2022/03/14	2	60.00	0	0.00	59.90	2	262	0.76%
2022/02/11	0	0.00	1	62.30	62.10	-1	422	-0.24%
2022/02/10	1	62.90	0	0.00	62.70	1	425	0.23%
2022/02/08	0	62.30	0	0.00	62.20	0	428	0.00%
2022/01/25	0	60.70	0	0.00	60.20	0	449	0.00%
2022/01/04	0	0.00	1	66.90	66.90	-1	467	-0.21%
2021/12/28	0	65.00	0	0.00	64.50	0	444	0.00%
2021/12/27	1	65.00	0	0.00	64.80	1	450	0.22%
2021/12/23	0	0.00	0.1	64.90	64.70	-0.1	458	-0.02%
2021/12/22	0	0.00	1	64.80	64.80	-1	463	-0.22%
2021/12/15	1	64.70	0	0.00	64.40	1	475	0.21%
2021/12/14	0	0.00	1	64.20	64.00	-1	490	-0.20%
2021/12/07	0	0.00	2	65.70	65.40	-2	492	-0.41%
2021/12/02	0	0.00	1	66.30	66.30	-1	496	-0.20%
2021/11/30	1	67.50	0	0.00	66.70	1	492	0.20%
2021/11/26	0	0.00	2	66.60	66.60	-2	487	-0.41%
2021/11/24	1	68.90	4	68.48	68.60	-3	467	-0.64%
2021/11/22	0	0.00	5	66.60	67.10	-5	408	-1.22%
2021/11/17	10	67.33	1	67.10	67.10	9	406	2.21%
2021/10/04	0	0.00	0.2	60.60	60.00	-0.2	978	-0.02%
2021/09/23	3	64.33	0	0.00	64.20	3	1,265	0.24%
2021/09/22	1	64.30	0	0.00	64.40	1	1,372	0.07%
2021/09/17	3	64.47	1	65.30	65.30	2	1,379	0.14%
2021/07/29	0	0.00	1	69.60	69.60	-1	1,929	-0.05%
2021/07/28	1	71.00	0	0.00	71.20	1	1,935	0.05%
2021/07/27	0	0.00	2	75.70	73.60	-2	1,927	-0.10%
2021/07/23	0	0.00	2	74.40	73.50	-2	1,896	-0.11%
2021/07/22	4	74.65	0	0.00	73.70	4	1,903	0.21%
2021/07/20	1	72.20	0	0.00	72.20	1	1,862	0.05%
2021/07/15	1.2	76.25	0	0.00	75.40	1.2	1,857	0.06%
2021/07/13	0	0.00	1	73.30	72.70	-1	1,696	-0.06%
2021/07/12	2	73.20	0	0.00	73.10	2	1,666	0.12%
2021/07/09	1	72.50	10	72.50	72.40	-9	1,627	-0.55%
2021/07/08	0	0.00	2	71.80	71.60	-2	1,621	-0.12%
2021/07/07	3	73.27	1	72.90	71.90	2	1,627	0.12%
2021/07/06	0	0.00	4	71.98	72.10	-4	1,603	-0.25%
2021/07/01	10	72.20	1	71.10	70.80	9	1,604	0.56%
2021/06/30	10	71.60	20	72.65	74.90	-10	1,543	-0.65%
2021/06/29	10	70.80	11	72.51	70.50	-1	1,454	-0.07%
2021/06/28	1	69.10	0	0.00	69.10	1	1,357	0.07%
2021/06/17	0	0.00	2	71.40	71.10	-2	1,331	-0.15%
2021/06/15	5	70.88	3	71.00	71.00	2	1,296	0.15%
2021/06/07	0	0.00	1	66.80	67.20	-1	1,351	-0.07%
2021/06/01	1	71.00	0	0.00	70.30	1	1,403	0.07%
2021/05/27	5	67.20	0	0.00	67.80	5	1,396	0.36%
2021/05/26	1	67.30	0	0.00	67.70	1	1,413	0.07%
2021/05/25	0	0.00	5	68.70	67.90	-5	1,428	-0.35%
2021/05/21	0	0.00	1	65.70	64.20	-1	1,521	-0.07%
2021/05/19	1	63.80	0	0.00	64.10	1	1,638	0.06%
2021/05/18	1	63.60	2	62.95	64.90	-1	1,660	-0.06%
2021/05/17	0	0.00	2	61.50	59.20	-2	1,708	-0.12%
2021/05/13	1	63.50	0	0.00	64.70	1	1,670	0.06%
2021/05/07	1	73.50	0	0.00	74.60	1	1,630	0.06%
2021/05/06	0	0.00	1	67.80	67.90	-1	1,609	-0.06%
2021/05/05	1	69.60	1	69.00	69.00	0	1,625	0.00%
2021/05/04	0	0.00	3	71.03	70.60	-3	1,644	-0.18%
2021/04/26	0	0.00	1	75.50	76.20	-1	1,876	-0.05%
2021/04/22	0	0.00	30	77.32	75.90	-30	2,059	-1.46%
2021/04/14	2	77.15	4	77.00	77.20	-2	2,704	-0.07%
2021/04/13	2	80.35	0	0.00	78.90	2	2,862	0.07%
2021/04/08	0	0.00	1	81.90	81.80	-1	3,406	-0.03%
2021/04/07	0	0.00	7	81.16	81.10	-7	3,789	-0.18%
2021/04/06	1	80.70	0	0.00	80.70	1	4,202	0.02%
2021/03/29	0	0.00	3	80.20	80.30	-3	4,731	-0.06%
2021/03/26	0	0.00	1	80.30	80.30	-1	4,763	-0.02%
2021/03/22	0	0.00	2	80.80	81.00	-2	4,879	-0.04%
2021/03/17	2	82.70	0	0.00	81.90	2	5,036	0.04%
2021/03/16	5	83.30	5	84.30	83.00	0	5,157	0.00%
2021/03/12	5	83.10	0	0.00	82.00	5	5,361	0.09%
2021/03/10	0	0.00	0	80.40	79.80	0	5,365	0.00%
2021/03/05	1	83.70	1	82.80	82.60	0	5,509	0.00%
2021/03/04	5	83.60	0	0.00	83.80	5	5,562	0.09%
2021/03/02	5	86.30	0	0.00	84.50	5	5,622	0.09%
2021/02/26	5	84.00	8	84.91	85.00	-3	5,899	-0.05%
2021/02/24	1	86.10	2	87.05	85.90	-1	6,128	-0.02%
2021/02/23	5	87.88	9	88.18	87.80	-4	6,256	-0.06%
2021/02/22	7	86.41	7	87.70	86.40	0	6,191	0.00%
2021/02/19	1	83.80	5	85.70	85.60	-4	6,114	-0.07%
2021/02/18	6	84.13	0	0.00	84.40	6	6,101	0.10%
2021/02/17	0	0.00	2	81.60	83.80	-2	6,089	-0.03%
2021/02/05	3	79.07	9	78.60	78.60	-6	6,043	-0.10%
2021/02/03	0	0.00	1	79.50	78.70	-1	6,190	-0.02%
2021/01/28	0	0.00	1	80.70	80.70	-1	6,289	-0.02%
2021/01/26	0	0.00	1	83.90	81.70	-1	6,578	-0.02%
2021/01/25	1	84.60	1	84.80	84.00	0	6,552	0.00%
2021/01/22	1	82.00	1	81.30	81.60	0	6,488	0.00%
2021/01/21	1	80.50	0	0.00	81.50	1	6,478	0.02%
2021/01/20	2	83.65	4	84.05	81.70	-2	6,446	-0.03%
2021/01/19	4	86.70	0	0.00	86.10	4	6,371	0.06%
2021/01/15	6	90.07	6	90.65	87.10	0	6,311	0.00%
2021/01/14	18	89.82	3	88.83	90.00	15	6,167	0.24%
2021/01/13	1	84.50	6	86.17	87.00	-5	6,012	-0.08%
2021/01/12	7	84.57	6	86.12	85.00	1	5,923	0.02%
2021/01/11	6	87.55	2	88.45	87.00	4	5,910	0.07%
2021/01/08	1	87.90	1	88.00	88.20	0	5,906	0.00%
2021/01/07	0	0.00	2	86.60	86.20	-2	5,750	-0.03%
2021/01/06	7	87.36	2	87.20	85.20	5	5,673	0.09%
2021/01/05	9	89.62	2	89.35	89.40	7	5,501	0.13%
2021/01/04	1	86.20	13	84.47	84.00	-12	5,132	-0.23%
2020/12/31	2	86.60	11	86.48	86.00	-9	5,046	-0.18%
2020/12/30	18	90.47	28	88.43	88.10	-10	4,932	-0.20%
2020/12/29	10	88.65	34	89.92	90.20	-24	4,520	-0.53%
2020/12/25	6	80.95	6	81.28	81.00	0	4,073	0.00%
2020/12/24	0	0.00	3	79.90	80.90	-3	4,008	-0.07%
2020/12/22	1	75.20	1	76.20	75.00	0	3,685	0.00%
2020/12/21	1	76.00	3	75.20	75.00	-2	3,674	-0.05%
2020/12/18	3	76.27	1	76.20	76.20	2	3,650	0.05%
2020/12/17	0	0.00	1	78.20	77.10	-1	3,636	-0.03%
2020/12/16	8	77.68	3	77.53	77.70	5	3,603	0.14%
2020/12/15	1	75.80	1	76.50	76.00	0	3,575	0.00%
2020/12/14	1	76.40	4	76.95	78.00	-3	3,537	-0.08%
2020/12/11	5	78.00	9	76.44	76.40	-4	3,480	-0.11%
2020/12/10	11	78.52	5	78.00	77.70	6	3,431	0.17%
2020/12/09	24	78.56	1	78.60	79.30	23	3,345	0.69%
2020/12/07	10	76.57	2	75.50	75.50	8	3,138	0.25%
2020/12/01	0	0.00	1	77.40	77.60	-1	3,039	-0.03%
2020/11/27	2	77.90	3	77.17	77.20	-1	2,897	-0.03%
2020/11/26	1	77.40	1	77.20	77.10	0	2,860	0.00%
2020/11/25	3	77.40	3	78.80	77.50	0	2,816	0.00%
2020/11/24	33	75.35	14.3	76.77	76.50	18.7	2,548	0.73%
2020/11/20	3	73.63	0	0.00	72.80	3	2,343	0.13%
2020/11/19	0	0.00	2	71.20	71.20	-2	2,203	-0.09%
2020/11/18	1	69.80	0	0.00	70.20	1	2,194	0.05%
2020/11/13	0	0.00	2	70.00	70.00	-2	2,300	-0.09%
2020/11/12	5	70.60	0	0.00	70.60	5	2,294	0.22%
2020/11/11	0	0.00	1.8	72.55	72.50	-1.8	2,244	-0.08%
2020/11/10	1.1	71.32	1	70.90	71.00	0.1	2,192	0.00%
2020/11/09	2	71.35	1	71.10	70.60	1	2,161	0.05%
2020/11/06	0	0.00	1	71.00	70.50	-1	2,155	-0.05%
2020/11/04	3	72.43	2	71.70	71.00	1	2,163	0.05%
2020/11/03	12	71.94	21.2	72.53	71.60	-9.2	2,127	-0.43%
2020/10/26	1	69.80	1	70.30	70.10	0	2,131	0.00%
2020/10/22	0	0.00	1	69.20	68.60	-1	2,302	-0.04%
2020/10/21	0	0.00	2	69.60	69.90	-2	2,356	-0.08%
2020/10/15	2	68.70	0	0.00	68.40	2	2,511	0.08%
2020/10/13	3	68.90	1	69.00	68.40	2	2,615	0.08%
2020/10/12	1	67.80	0	0.00	67.50	1	2,640	0.04%
2020/09/29	1	66.60	0	0.00	66.30	1	3,128	0.03%
2020/09/24	1	66.60	0	0.00	65.30	1	3,328	0.03%
2020/09/22	5	68.20	0	0.00	68.20	5	3,390	0.15%
2020/09/17	1	71.70	1	71.00	70.60	0	3,591	0.00%
2020/09/08	5	69.70	5	69.06	69.00	0	3,944	0.00%
2020/09/02	1	69.60	0	0.00	69.50	1	4,307	0.02%
2020/08/27	6	70.30	6	69.78	70.20	0	5,114	0.00%
2020/08/26	4	67.83	0	0.00	68.50	4	5,451	0.07%
2020/08/24	0	0.00	1	66.50	66.90	-1	6,090	-0.02%
2020/08/20	1	66.10	0	0.00	66.00	1	6,227	0.02%
2020/08/19	6	72.00	0	0.00	72.00	6	6,223	0.10%
2020/08/11	0	0.00	1	73.30	73.30	-1	6,804	-0.01%
2020/08/06	2	76.95	3	75.47	75.90	-1	7,778	-0.01%
2020/08/05	0	0.00	2	76.80	76.70	-2	7,871	-0.03%
2020/08/04	0	0.00	1	73.70	73.60	-1	7,894	-0.01%
2020/08/03	5	74.42	0	0.00	73.90	5	7,996	0.06%
2020/07/31	6	73.17	7	72.36	73.00	-1	8,047	-0.01%
2020/07/30	4	72.15	4	71.55	72.00	0	8,143	0.00%
2020/07/29	7	71.30	8	71.35	71.20	-1	8,500	-0.01%
2020/07/28	6	77.00	2	76.10	72.60	4	8,570	0.05%
2020/07/27	0	0.00	3	78.00	78.00	-3	9,219	-0.03%
2020/07/24	1	80.80	0	0.00	77.50	1	9,298	0.01%
2020/07/23	0	0.00	5	81.10	79.10	-5	9,437	-0.05%
2020/07/17	4	75.45	0	0.00	74.50	4	9,995	0.04%
2020/07/15	0	0.00	2	76.95	76.30	-2	10,365	-0.02%
2020/07/14	2	80.00	0	0.00	77.90	2	10,695	0.02%
2020/07/13	0	0.00	1	77.80	78.30	-1	10,999	-0.01%
2020/07/10	1	81.10	1	82.00	78.90	0	11,486	0.00%
2020/07/09	0	0.00	5	79.80	79.50	-5	11,559	-0.04%
2020/07/08	0	0.00	5	79.90	79.30	-5	11,739	-0.04%
2020/07/07	25	80.10	4	80.43	79.10	21	12,027	0.17%
2020/07/06	11	79.47	0	0.00	79.70	11	12,168	0.09%
2020/07/03	1	76.80	0	0.00	76.50	1	12,268	0.01%
2020/07/01	0	0.00	2	76.70	76.30	-2	12,348	-0.02%
2020/06/30	5	75.80	1	75.70	76.20	4	12,353	0.03%
2020/06/24	0	0.00	2	79.50	79.00	-2	12,309	-0.02%
2020/06/23	3	80.60	1.8	79.77	79.90	1.3	12,360	0.01%
2020/06/22	0	0.00	0.4	78.30	78.60	-0.4	12,349	0.00%
2020/06/19	2	80.70	2	79.30	79.00	0	12,419	0.00%
2020/06/17	0	0.00	1	79.60	79.00	-1	12,432	-0.01%
2020/06/16	2	80.00	3	79.67	79.50	-1	12,560	-0.01%
2020/06/12	19	78.09	21	77.95	79.30	-2	12,718	-0.02%
2020/06/11	0	0.00	3	80.40	78.20	-3	12,825	-0.02%
2020/06/10	5	81.88	3	81.73	81.40	2	12,933	0.02%
2020/06/09	0	0.00	20	82.17	81.30	-20	13,022	-0.15%
2020/06/08	7	81.56	50	82.04	81.10	-43	13,070	-0.33%
2020/06/05	8	82.98	3	84.80	83.20	5	13,096	0.04%
2020/06/04	4	84.53	2	85.50	84.30	2	13,147	0.02%
2020/06/03	9	82.72	5	82.60	82.20	4	12,919	0.03%
2020/06/02	25	85.24	17	81.51	81.00	8	12,796	0.06%
2020/06/01	6	83.08	4	84.08	85.80	2	12,510	0.02%
2020/05/29	24	78.08	0	0.00	78.10	24	12,048	0.20%
2020/05/27	0	0.00	2	78.00	77.40	-2	12,369	-0.02%
2020/05/26	0	0.00	1	77.80	76.00	-1	12,467	-0.01%
2020/05/25	2	76.10	1	74.80	77.20	1	12,610	0.01%
2020/05/22	0	0.00	5	77.20	75.90	-5	12,895	-0.04%
2020/05/21	0	0.00	6	78.75	78.30	-6	12,940	-0.05%
2020/05/20	7	79.79	1	78.70	78.10	6	13,072	0.05%
2020/05/19	6	77.90	0	0.00	77.90	6	13,057	0.05%
2020/05/18	0	0.00	26	78.16	77.60	-26	13,131	-0.20%
2020/05/15	40	81.54	29	81.41	81.40	11	13,298	0.08%
2020/05/14	53	80.74	29	80.06	79.30	24	13,215	0.18%
2020/05/13	2	76.05	4	76.45	76.70	-2	13,008	-0.02%
2020/05/12	13	77.81	5	76.90	77.30	8	13,038	0.06%
2020/05/11	2	76.50	36	78.26	76.50	-34	13,107	-0.26%
2020/05/08	2	78.20	5	78.90	78.90	-3	13,401	-0.02%
2020/05/07	10	80.50	10	79.90	80.00	0	13,601	0.00%
2020/05/06	11	79.65	6	79.13	79.50	5	13,764	0.04%
2020/05/05	16	81.26	20	80.76	80.10	-4	14,011	-0.03%
2020/05/04	0	0.00	7	78.73	79.10	-7	14,227	-0.05%
2020/04/30	110	82.34	99	80.85	80.50	11	14,456	0.08%	大買/
2020/04/28	0	0.00	20	77.32	77.70	-20	13,932	-0.14%
2020/04/27	7	78.34	9	78.53	78.20	-2	13,895	-0.01%
2020/04/24	35	77.95	34	77.51	77.40	1	13,810	0.01%
2020/04/23	2	77.70	1	77.30	77.30	1	13,978	0.01%
2020/04/22	2	77.90	1	78.30	78.90	1	14,162	0.01%
2020/04/21	33	78.35	19	76.24	76.00	14	14,053	0.10%
2020/04/20	11	79.15	12	78.79	78.40	-1	14,224	-0.01%
2020/04/17	42	79.29	32	76.55	77.30	10	14,094	0.07%
2020/04/16	48	76.71	60	77.54	78.50	-12	13,972	-0.09%
2020/04/15	89	75.63	79	76.85	75.70	10	13,892	0.07%
2020/04/14	4	73.70	5	71.80	73.50	-1	13,670	-0.01%
2020/04/13	5	69.50	6	68.87	69.00	-1	13,684	-0.01%
2020/04/10	17	70.31	15	70.80	71.10	2	14,070	0.01%
2020/04/09	11	66.35	25	67.62	66.30	-14	14,084	-0.10%
2020/04/08	21	63.96	17.5	65.04	65.60	3.5	13,887	0.03%
2020/04/07	0	0.00	2	58.65	59.70	-2	13,792	-0.01%
2020/04/01	4	52.73	1	52.90	52.50	3	13,987	0.02%
2020/03/31	0	0.00	5	52.20	51.60	-5	14,059	-0.04%
2020/03/30	5	52.60	0	0.00	52.60	5	14,123	0.04%
2020/03/27	15	54.09	16	55.18	52.60	-1	14,310	-0.01%
2020/03/26	9	52.89	4	53.70	54.20	5	14,259	0.04%
2020/03/25	7	53.71	10	53.15	53.60	-3	14,437	-0.02%
2020/03/24	0	0.00	5	50.20	50.90	-5	14,340	-0.03%
2020/03/23	2	46.75	0	0.00	47.00	2	14,269	0.01%
2020/03/20	47	49.69	33	49.81	50.20	14	14,213	0.10%
2020/03/19	6	47.00	7	50.14	46.35	-1	14,042	-0.01%
2020/03/18	5	52.60	20	51.80	51.50	-15	13,945	-0.11%
2020/03/17	17	53.88	7	53.54	54.20	10	13,825	0.07%
2020/03/16	0	0.00	6	58.63	53.50	-6	13,703	-0.04%
2020/03/13	7	58.04	0	0.00	58.40	7	13,525	0.05%
2020/03/12	4	65.40	5	67.32	63.00	-1	13,417	-0.01%
2020/03/11	5	68.90	10	69.40	68.80	-5	13,442	-0.04%
2020/03/10	13	70.88	7	68.03	71.30	6	13,725	0.04%
2020/03/09	5	70.60	8	72.06	68.50	-3	13,792	-0.02%
2020/03/06	5	74.64	4	75.10	74.30	1	13,699	0.01%
2020/03/05	13	75.42	13	75.68	75.80	0	13,640	0.00%
2020/03/04	22	74.92	27	74.76	75.00	-5	13,544	-0.04%
2020/03/03	27	77.46	19	77.75	76.50	8	13,423	0.06%
2020/03/02	7	75.97	3	72.27	76.60	4	13,252	0.03%
2020/02/27	3	72.00	9	76.00	72.40	-6	12,995	-0.05%
2020/02/26	5	78.60	16	77.88	76.80	-11	12,770	-0.09%
2020/02/25	12	80.33	0	0.00	79.50	12	12,541	0.10%
2020/02/24	30	80.70	5	80.10	80.70	25	12,141	0.21%
2020/02/21	22	79.52	23	78.57	78.40	-1	11,982	-0.01%
2020/02/20	10	79.10	8	78.69	78.00	2	11,771	0.02%
2020/02/19	11	77.50	12	77.90	78.90	-1	11,627	-0.01%
2020/02/18	13	79.05	15	78.40	77.70	-2	11,434	-0.02%
2020/02/17	5	78.50	11	77.82	77.60	-6	11,102	-0.05%
2020/02/14	9	76.06	23	76.38	77.90	-14	10,866	-0.13%
2020/02/13	6	75.70	16	75.00	73.80	-10	10,476	-0.10%
2020/02/12	6	75.33	1	74.80	75.40	5	10,345	0.05%
2020/02/11	19	76.09	6	78.15	75.40	13	10,135	0.13%
2020/02/10	9	75.52	6	74.75	75.50	3	9,728	0.03%
2020/02/07	11	75.23	10	75.19	74.30	1	9,426	0.01%
2020/02/06	44	75.46	47.5	75.25	76.20	-3.5	9,181	-0.04%
2020/02/05	97	73.95	85	74.67	72.40	12	8,795	0.14%
2020/02/04	8	68.23	16	69.06	71.20	-8	8,214	-0.10%
2020/02/03	3	63.30	0	0.00	64.80	3	7,846	0.04%
2020/01/31	1	63.50	0	0.00	63.30	1	7,660	0.01%
2020/01/30	3	61.70	2	64.80	61.70	1	7,472	0.01%
2020/01/20	3	68.90	6	68.40	68.50	-3	7,303	-0.04%
2020/01/17	0	0.00	5	68.42	68.40	-5	7,163	-0.07%
2020/01/16	0	0.00	1	67.60	67.40	-1	6,857	-0.01%
2020/01/15	0	0.00	1	64.10	63.50	-1	6,441	-0.02%
2020/01/14	7	63.26	7	64.01	64.90	0	6,289	0.00%
2020/01/13	3	61.20	3	60.50	60.50	0	5,946	0.00%
2020/01/10	3	63.80	1	63.70	61.00	2	5,829	0.03%
2020/01/09	21	62.31	25.5	62.07	62.90	-4.5	5,595	-0.08%
2020/01/08	20	58.26	23	58.78	59.90	-3	5,344	-0.06%
2020/01/07	24	59.73	25	59.35	57.80	-1	5,034	-0.02%
2020/01/06	31	63.19	29	61.94	64.00	2	4,747	0.04%
2020/01/03	6	58.10	12	58.51	58.80	-6	4,167	-0.14%
2020/01/02	7	53.23	1	53.50	53.50	6	3,924	0.15%
2019/12/31	0	0.00	1	53.00	53.00	-1	3,923	-0.03%
2019/12/30	6	52.77	3.8	53.15	54.00	2.3	3,815	0.06%
2019/12/26	5	50.87	21	49.83	49.35	-16	3,494	-0.46%
2019/12/25	19	50.70	4	50.48	50.40	15	3,392	0.44%
2019/12/24	3	49.75	4	50.28	49.70	-1	3,290	-0.03%
2019/12/23	2	48.10	0	0.00	48.10	2	3,090	0.06%
2019/12/20	4.5	48.57	9	48.18	48.55	-4.5	3,215	-0.14%
2019/12/18	0	0.00	4	46.05	45.85	-4	3,002	-0.13%
2019/12/13	3	46.43	6	46.60	45.80	-3	3,048	-0.10%
2019/12/12	5	47.30	0	0.00	47.15	5	3,075	0.16%
2019/12/10	1	48.00	3	48.15	48.00	-2	3,201	-0.06%
2019/12/09	0	0.00	22	48.48	48.90	-22	3,301	-0.67%
2019/12/06	25	48.71	2	49.30	48.75	23	3,717	0.62%
2019/12/05	23	48.93	24	50.23	47.80	-1	3,849	-0.03%
2019/12/04	5	48.15	16	48.17	49.60	-11	3,425	-0.32%
2019/12/03	0	0.00	0	45.10	45.10	0	3,155	0.00%
2019/12/02	5	41.05	0	0.00	41.00	5	3,108	0.16%
2019/11/26	0	0.00	7	41.85	41.55	-7	3,128	-0.22%
2019/11/25	4.5	41.18	0	0.00	41.05	4.5	3,126	0.14%
2019/11/21	1	41.45	0	0.00	41.15	1	3,171	0.03%
2019/11/20	0	0.00	1	41.45	41.45	-1	3,187	-0.03%
2019/11/19	1	41.40	0	0.00	41.15	1	3,207	0.03%
2019/11/18	0	0.00	3	41.23	41.45	-3	3,216	-0.09%
2019/11/15	1	40.50	1	40.45	40.60	0	3,242	0.00%
2019/11/14	6	40.63	0	0.00	40.50	6	3,279	0.18%
2019/11/13	0	0.00	1	41.35	40.30	-1	3,323	-0.03%
2019/11/12	0	0.00	2	39.43	39.50	-2	3,352	-0.06%
2019/11/11	2	38.43	9	38.25	37.80	-7	3,420	-0.20%
2019/11/06	1	40.75	0	0.00	40.85	1	3,498	0.03%
2019/11/05	0	0.00	1	41.40	41.40	-1	3,576	-0.03%
2019/11/01	1	40.30	0	0.00	39.70	1	3,576	0.03%
2019/10/28	1	42.90	0	0.00	42.70	1	3,632	0.03%
2019/10/24	1	43.70	0	0.00	43.70	1	3,675	0.03%
2019/10/23	2	44.00	0	0.00	43.20	2	3,684	0.05%
2019/10/21	5	44.64	0	0.00	44.15	5	3,682	0.14%
2019/10/17	3	42.60	2	42.30	43.10	1	3,630	0.03%
2019/10/16	2	43.65	12	43.55	42.75	-10	3,601	-0.28%
2019/10/15	1	46.30	1	46.00	45.05	0	3,560	0.00%
2019/10/14	0	0.00	1	45.70	45.00	-1	3,521	-0.03%
2019/10/09	3	47.05	0	0.00	46.70	3	3,502	0.09%
2019/10/08	11.5	50.12	4.3	49.46	46.90	7.3	3,512	0.21%
2019/10/07	1.3	47.90	1	48.00	48.80	0.3	3,397	0.01%
2019/09/25	1	35.40	2	35.48	35.80	-1	3,339	-0.03%
2019/09/24	1	36.85	0	0.00	36.20	1	3,331	0.03%
2019/09/19	1	38.50	1	37.70	37.85	0	3,275	0.00%
2019/09/17	0	0.00	2	40.10	38.90	-2	3,216	-0.06%
2019/09/16	1	37.90	0	0.00	38.10	1	3,047	0.03%
2019/09/12	1	38.00	1	38.00	37.70	0	3,072	0.00%
2019/09/10	1	37.30	0	0.00	37.35	1	3,051	0.03%
2019/09/06	0	0.00	4	37.50	37.45	-4	2,982	-0.13%
2019/09/05	3	39.40	1	38.10	38.15	2	2,919	0.07%
2019/09/03	1	37.60	3	37.47	37.45	-2	2,680	-0.07%
2019/09/02	2	38.33	13	38.01	38.55	-11	2,557	-0.43%
2019/08/30	18	35.57	0	0.00	36.15	18	2,079	0.87%
2019/08/23	0	0.00	0.2	34.00	33.95	-0.2	1,694	-0.01%
2019/08/15	0	0.00	9	32.10	32.00	-9	1,596	-0.56%
2019/08/07	1	33.00	0	0.00	32.20	1	1,527	0.07%
2019/08/02	3	37.17	0	0.00	37.00	3	1,408	0.21%
2019/08/01	0	0.00	1	40.30	39.50	-1	1,373	-0.07%
2019/07/31	6	39.93	4	39.80	40.20	2	1,367	0.15%
2019/07/30	7	41.26	0	0.00	40.85	7	1,333	0.52%
2019/07/29	0	0.00	0.1	40.80	40.50	-0.1	1,249	0.00%
2019/07/25	1	40.40	0	0.00	40.50	1	1,240	0.08%
2019/07/24	2	41.30	0	0.00	40.95	2	1,230	0.16%
2019/07/22	1	40.50	8	40.00	39.95	-7	1,221	-0.57%
2019/07/17	1	42.75	0	0.00	42.65	1	1,250	0.08%
2019/07/16	0	0.00	2	44.14	43.70	-2	1,239	-0.17%
2019/07/15	1	43.60	0	0.00	44.40	1	1,251	0.08%
2019/07/11	1	45.00	16	45.18	44.85	-15	1,397	-1.07%
2019/07/09	1	45.00	0	0.00	44.80	1	1,436	0.07%
2019/07/08	1	45.80	0	0.00	45.90	1	1,455	0.07%
2019/07/05	1	46.90	0	0.00	46.60	1	1,538	0.06%
2019/07/04	3	47.30	1	48.00	47.25	2	1,570	0.13%
2019/07/02	0	0.00	3	46.60	46.80	-3	1,667	-0.18%
2019/06/21	2	47.85	0	0.00	48.50	2	1,964	0.10%
2019/06/20	5	48.28	8	48.19	48.20	-3	2,020	-0.15%
2019/06/19	1	46.00	0	0.00	46.50	1	2,221	0.05%
2019/06/18	2	46.75	2	46.30	45.25	0	2,231	0.00%
2019/06/06	1	42.75	0	0.00	42.55	1	2,403	0.04%
2019/06/04	2	44.58	0	0.00	44.00	2	2,437	0.08%
2019/05/30	1	44.30	0	0.00	44.30	1	2,526	0.04%
2019/05/22	1	46.10	0	0.00	45.70	1	2,786	0.04%
2019/05/17	0	0.00	1	45.10	45.60	-1	3,023	-0.03%
2019/05/13	0	0.00	3	46.53	44.75	-3	3,457	-0.09%
2019/05/08	15	49.47	0	0.00	49.45	15	3,424	0.44%
2019/05/06	11	50.55	0	0.00	50.50	11	3,485	0.32%
2019/04/30	2	52.50	2	51.90	51.80	0	3,502	0.00%
2019/04/29	0	0.00	2	51.50	51.10	-2	3,520	-0.06%
2019/04/26	0	0.00	2	54.00	53.70	-2	3,502	-0.06%
2019/04/25	0	0.00	1	54.60	54.30	-1	3,529	-0.03%
2019/04/24	5	56.10	4	56.95	55.70	1	3,526	0.03%
2019/04/23	5	57.10	0	0.00	56.90	5	3,542	0.14%
2019/04/18	1	58.60	1	57.00	56.80	0	3,591	0.00%
2019/04/16	1	57.30	3	57.40	57.60	-2	3,608	-0.06%
2019/04/12	0	0.00	4	57.13	56.90	-4	3,662	-0.11%
2019/04/11	1	60.20	2	59.00	57.70	-1	3,678	-0.03%
2019/04/10	1	57.50	8	57.60	58.50	-7	3,618	-0.19%
2019/04/09	11	58.53	4	58.50	58.10	7	3,600	0.19%
2019/04/03	1	57.60	0	0.00	57.00	1	3,540	0.03%
2019/04/02	0	0.00	2	56.80	56.20	-2	3,538	-0.06%
2019/04/01	4	57.28	8	57.80	56.60	-4	3,536	-0.11%
2019/03/29	16	59.05	3	59.20	57.70	13	3,503	0.37%
2019/03/27	0	0.00	7	56.70	57.00	-7	3,443	-0.20%
2019/03/26	5	56.80	9	56.83	56.40	-4	3,465	-0.12%
2019/03/25	8	57.00	0	0.00	55.80	8	3,464	0.23%
2019/03/22	10	57.62	8	57.79	58.10	2	3,431	0.06%
2019/03/21	0	0.00	5	55.20	55.00	-5	3,247	-0.15%
2019/03/20	2	54.90	0	0.00	54.80	2	3,327	0.06%
2019/03/19	0	0.00	1	53.70	54.80	-1	3,399	-0.03%
2019/03/18	1	53.50	40	53.38	53.30	-39	3,393	-1.15%
2019/03/15	0	0.00	1	53.30	53.30	-1	3,460	-0.03%
2019/03/14	1	52.60	1	52.30	51.90	0	3,497	0.00%
2019/03/12	1	52.30	0	0.00	51.70	1	3,773	0.03%
2019/03/08	1	50.00	0	0.00	50.70	1	4,103	0.02%
2019/03/06	1	52.60	0	0.00	52.40	1	4,376	0.02%
2019/03/05	1	52.10	0	0.00	52.10	1	4,541	0.02%
2019/03/04	1	52.50	1	52.40	52.80	0	4,580	0.00%
2019/02/27	5	52.20	3	53.70	52.60	2	4,591	0.04%
2019/02/26	0	0.00	3	56.50	55.30	-3	4,562	-0.07%
2019/02/22	0	0.00	1	56.80	55.60	-1	4,717	-0.02%
2019/02/21	4	56.00	0	0.00	56.40	4	4,747	0.08%
2019/02/20	3	57.90	1	58.00	56.50	2	4,785	0.04%
2019/02/19	1	56.50	0	0.00	56.80	1	4,923	0.02%
2019/02/18	3	58.17	1	58.80	57.20	2	4,912	0.04%
2019/02/14	5	58.98	3	59.07	58.10	2	4,841	0.04%
2019/02/13	1	58.50	9	58.13	59.80	-8	4,812	-0.17%
2019/02/12	2	53.50	1	54.40	54.40	1	4,667	0.02%
2019/01/29	0	0.00	4	51.95	51.70	-4	4,972	-0.08%
2019/01/28	3	52.90	3	52.80	52.50	0	5,122	0.00%
2019/01/25	1	52.00	2	52.30	52.00	-1	5,402	-0.02%
2019/01/24	1	52.00	2	51.45	51.10	-1	5,534	-0.02%
2019/01/23	2	51.45	0	0.00	51.60	2	5,643	0.04%
2019/01/22	1	52.00	1	51.80	51.00	0	5,724	0.00%
2019/01/21	4	52.80	3	52.13	51.60	1	5,781	0.02%
2019/01/18	2	51.50	0	0.00	51.60	2	5,860	0.03%
2019/01/17	5	52.06	9	51.82	50.90	-4	5,940	-0.07%
2019/01/16	1	51.40	0	0.00	51.50	1	5,994	0.02%
2019/01/15	2	51.40	1	51.50	50.90	1	6,061	0.02%
2019/01/14	0	0.00	2	50.10	49.80	-2	6,085	-0.03%
2019/01/11	0	0.00	9	52.02	50.70	-9	6,151	-0.15%
2019/01/10	9	51.66	0	0.00	50.80	9	6,178	0.15%
2019/01/09	6	51.48	4	53.53	51.80	2	6,290	0.03%
2019/01/08	0	0.00	4	49.35	49.55	-4	6,309	-0.06%
2019/01/03	2	49.90	1	50.00	47.70	1	6,578	0.02%
2019/01/02	0	0.00	2	51.10	49.75	-2	6,689	-0.03%
2018/12/27	1	51.60	1	52.00	50.70	0	7,028	0.00%
2018/12/26	4	50.46	2	52.65	49.45	2	7,125	0.03%
2018/12/25	1	51.60	0	0.00	51.40	1	7,189	0.01%
2018/12/21	1	50.70	4	51.60	53.30	-3	7,426	-0.04%
2018/12/20	3	51.37	0	0.00	51.30	3	7,469	0.04%
2018/12/19	1	53.50	1	53.80	53.60	0	7,560	0.00%
2018/12/18	0	0.00	12	52.73	52.60	-12	7,636	-0.16%
2018/12/17	3	55.13	0	0.00	54.30	3	7,786	0.04%
2018/12/14	0	0.00	3	54.57	54.80	-3	7,959	-0.04%
2018/12/13	4	56.18	1	55.80	55.80	3	8,155	0.04%
2018/12/12	2	56.95	2	56.20	57.90	0	8,185	0.00%
2018/12/11	0	0.00	9	54.11	54.30	-9	8,208	-0.11%
2018/12/10	0	0.00	3	53.20	53.60	-3	8,326	-0.04%
2018/12/07	3	57.63	10	58.08	57.90	-7	8,443	-0.08%
2018/12/06	6	57.22	0	0.00	56.70	6	8,542	0.07%
2018/12/05	9	62.11	6	61.60	62.80	3	8,456	0.04%
2018/12/04	20	64.84	2	64.30	62.90	18	8,489	0.21%
2018/12/03	0	0.00	2	58.50	61.40	-2	8,389	-0.02%
2018/11/30	3	55.77	5	56.32	55.90	-2	8,382	-0.02%
2018/11/29	15	57.41	4	57.70	55.20	11	8,375	0.13%
2018/11/28	6	55.30	5	55.90	57.00	1	8,290	0.01%
2018/11/27	2	52.80	0	0.00	53.50	2	8,241	0.02%
2018/11/23	2	51.60	1	51.70	50.80	1	8,561	0.01%
2018/11/22	4	52.95	3	54.30	51.00	1	8,652	0.01%
2018/11/21	0	0.00	6	52.42	53.20	-6	8,697	-0.07%
2018/11/20	2	52.55	3	52.90	51.80	-1	8,820	-0.01%
2018/11/19	8	52.16	1	52.90	52.50	7	8,847	0.08%
2018/11/16	9	51.20	11	52.54	50.80	-2	8,893	-0.02%
2018/11/15	4	49.74	5	49.75	49.85	-1	8,787	-0.01%
2018/11/13	1	49.20	0	0.00	49.30	1	8,920	0.01%
2018/11/09	2	50.35	4	49.95	50.90	-2	9,314	-0.02%
2018/11/08	3	51.83	2	52.40	49.50	1	9,545	0.01%
2018/11/07	0	0.00	1	48.90	50.60	-1	9,471	-0.01%
2018/11/06	2	47.85	2	47.53	47.10	0	9,415	0.00%
2018/11/05	11	51.68	9	51.51	51.00	2	9,376	0.02%
2018/11/02	23	53.20	2	53.65	52.80	21	9,289	0.23%
2018/11/01	22	47.26	24	48.79	49.50	-2	9,016	-0.02%
2018/10/31	0	0.00	3	45.10	45.00	-3	8,874	-0.03%
2018/10/29	0	0.00	1	43.85	44.10	-1	8,758	-0.01%
2018/10/26	1	43.45	0	0.00	43.20	1	8,751	0.01%
2018/10/24	10	48.50	10	47.60	46.55	0	8,806	0.00%
2018/10/23	0	0.00	2	50.25	48.30	-2	8,802	-0.02%
2018/10/22	12	51.52	11	51.73	52.00	1	9,000	0.01%
2018/10/18	11	53.28	11	52.98	53.40	0	9,326	0.00%
2018/10/17	4	54.90	4	55.83	52.90	0	9,392	0.00%
2018/10/16	1	52.90	3	54.47	54.80	-2	9,491	-0.02%
2018/10/15	6	52.10	4	52.05	52.70	2	9,571	0.02%
2018/10/12	3	50.42	4	50.13	50.60	-1	9,774	-0.01%
2018/10/11	4	49.15	3	48.90	48.90	1	9,842	0.01%
2018/10/09	10	54.67	11	55.38	54.30	-1	9,977	-0.01%
2018/10/08	16	55.56	11	55.20	54.60	5	9,968	0.05%
2018/10/05	7	57.33	2	55.85	55.80	5	10,048	0.05%
2018/10/04	0	0.00	4	62.25	60.70	-4	10,168	-0.04%
2018/10/03	2	66.90	2	66.45	62.30	0	10,254	0.00%
2018/09/28	5	66.88	10	66.66	66.80	-5	11,083	-0.05%
2018/09/27	1	67.00	1	67.60	67.20	0	11,480	0.00%
2018/09/26	1	71.60	2	72.60	69.90	-1	11,749	-0.01%
2018/09/25	7	71.10	3	71.77	71.80	4	11,966	0.03%
2018/09/21	1	69.80	1	70.30	71.10	0	12,254	0.00%
2018/09/20	2	69.90	0	0.00	68.80	2	12,359	0.02%
2018/09/19	8	71.33	2	67.70	67.70	6	12,339	0.05%
2018/09/18	0	0.00	1	69.30	67.70	-1	12,441	-0.01%
2018/09/17	11	71.18	25	71.86	72.10	-14	12,566	-0.11%
2018/09/14	11	70.50	2	68.35	71.40	9	12,681	0.07%
2018/09/13	8	69.58	0	0.00	66.80	8	12,811	0.06%
2018/09/12	0	0.00	1	70.80	70.50	-1	12,921	-0.01%
2018/09/11	2	70.10	3	70.50	68.50	-1	13,251	-0.01%
2018/09/10	4	67.50	3	67.70	68.30	1	13,513	0.01%
2018/09/07	1	71.50	0	0.00	67.40	1	13,846	0.01%
2018/09/04	1	72.70	1	73.80	74.50	0	14,822	0.00%
2018/09/03	6	76.25	1	76.10	73.20	5	15,044	0.03%
2018/08/31	17	79.16	15	78.80	78.70	2	15,186	0.01%
2018/08/30	15	80.18	25	80.33	80.00	-10	15,630	-0.06%
2018/08/29	21	78.74	22	79.05	78.90	-1	15,641	-0.01%
2018/08/28	27	78.55	16	78.31	78.40	11	15,690	0.07%
2018/08/27	12	75.79	14	78.76	79.40	-2	15,751	-0.01%
2018/08/24	17	73.41	17	73.44	72.90	0	15,788	0.00%
2018/08/23	7	72.43	9	73.53	72.50	-2	16,046	-0.01%
2018/08/21	1	77.10	10	76.03	76.00	-9	16,247	-0.06%
2018/08/20	4	76.53	13	74.30	77.00	-9	16,290	-0.06%
2018/08/17	27	80.47	15	81.43	75.40	12	16,316	0.07%
2018/08/16	46	79.30	27	79.77	79.80	19	16,205	0.12%
2018/08/15	42	77.01	29	77.51	76.40	13	16,074	0.08%
2018/08/14	2	69.95	3	72.50	75.50	-1	15,987	-0.01%
2018/08/13	8	71.91	1	74.40	69.30	7	16,020	0.04%
2018/08/10	4	79.95	0	0.00	77.00	4	16,050	0.02%
2018/08/09	1	84.00	0	0.00	83.00	1	16,081	0.01%
2018/08/08	0	0.00	10	92.40	86.00	-10	16,101	-0.06%
2018/08/07	10	92.30	4	93.20	93.40	6	16,964	0.04%
2018/08/06	0	0.00	1	91.90	88.80	-1	17,229	-0.01%
2018/08/03	5	87.00	2	89.00	89.70	3	18,012	0.02%
2018/08/02	3	86.50	2	86.70	88.00	1	18,431	0.01%
2018/07/31	1	97.10	17	100.08	99.10	-16	19,372	-0.08%
2018/07/30	20	97.25	3	99.60	94.10	17	19,404	0.09%
2018/07/27	11	103.86	15	104.47	104.50	-4	19,475	-0.02%
2018/07/26	3	96.47	8	93.53	100.50	-5	19,293	-0.03%
2018/07/24	2	90.45	1	90.10	91.70	1	19,179	0.01%
2018/07/23	1	90.70	13	89.48	89.40	-12	19,232	-0.06%
2018/07/20	15	93.82	6	91.02	87.10	9	19,168	0.05%
2018/07/19	19	97.13	27	96.37	96.70	-8	19,136	-0.04%
2018/07/18	7	96.90	4	104.00	93.60	3	19,145	0.02%
2018/07/17	5	107.10	24	105.23	104.00	-19	19,337	-0.10%
2018/07/16	3	109.50	5	109.60	109.00	-2	19,683	-0.01%
2018/07/13	23	113.78	16	112.66	109.00	7	19,885	0.04%
2018/07/12	17	108.53	19	109.61	113.50	-2	19,862	-0.01%
2018/07/11	17	106.09	17	106.97	107.00	0	19,795	0.00%
2018/07/10	3	109.83	3	107.50	111.50	0	19,978	0.00%
2018/07/09	9	111.83	46	107.39	105.00	-37	19,874	-0.19%
2018/07/06	14	113.18	2	115.00	109.50	12	19,736	0.06%
2018/07/05	81	110.97	75.3	113.63	114.00	5.7	19,530	0.03%
2018/07/04	29	106.24	26	106.83	104.50	3	19,238	0.02%
2018/07/03	42	120.57	12	124.96	113.50	30	19,048	0.16%
2018/07/02	10	121.25	13.2	121.50	124.00	-3.2	18,863	-0.02%
2018/06/29	11	125.14	34.7	121.56	119.50	-23.7	18,504	-0.13%
2018/06/28	5	127.20	15	126.63	126.50	-10	18,229	-0.05%
2018/06/27	4	133.00	5	129.90	127.00	-1	18,059	-0.01%
2018/06/26	6	125.67	5	128.60	131.50	1	17,690	0.01%
2018/06/25	12	129.67	8	128.44	127.00	4	17,433	0.02%
2018/06/22	6	127.50	7	127.14	127.00	-1	17,195	-0.01%
2018/06/21	5.1	132.30	10	134.90	128.50	-4.9	16,917	-0.03%
2018/06/20	48	139.70	44	133.56	133.00	4	16,606	0.02%
2018/06/19	40.1	147.23	25	142.98	141.00	15.1	16,151	0.09%
2018/06/15	30	140.00	34	144.09	145.00	-4	15,795	-0.03%
2018/06/14	19	139.08	20	139.23	138.50	-1	15,353	-0.01%
2018/06/13	53	135.25	50	130.52	135.00	3	14,976	0.02%
2018/06/12	37	145.66	32	148.67	140.50	5	14,599	0.03%
2018/06/11	44	134.25	43	137.15	142.00	1	14,019	0.01%
2018/06/08	39	129.05	48	128.95	129.50	-9	13,662	-0.07%
2018/06/07	17	125.88	31	127.13	130.50	-14	13,354	-0.10%
2018/06/06	39	116.24	17	118.06	119.00	22	12,785	0.17%
2018/06/05	3	107.67	0	0.00	108.50	3	12,509	0.02%
2018/06/04	23	113.70	43	114.03	114.00	-20	12,332	-0.16%
2018/06/01	3	105.17	3	103.00	108.00	0	12,138	0.00%
2018/05/31	69	116.31	137	114.29	106.00	-68	11,972	-0.57%	大賣/
2018/05/30	44	115.67	40	118.58	115.50	4	11,704	0.03%
2018/05/29	0	0.00	2	117.00	117.00	-2	11,578	-0.02%
2018/05/28	1	100.50	32	102.53	106.50	-31	11,519	-0.27%
2018/05/25	2	95.90	4	97.18	97.00	-2	11,383	-0.02%
2018/05/24	0	0.00	4	89.53	90.00	-4	11,220	-0.04%
2018/05/23	3	84.40	4	82.18	85.70	-1	11,094	-0.01%
2018/05/22	12	86.53	3	86.10	86.10	9	10,936	0.08%
2018/05/21	2	77.80	9	81.40	82.50	-7	10,719	-0.07%
2018/05/18	10	73.94	0	0.00	75.00	10	10,616	0.09%
2018/05/17	8	71.60	33	74.36	71.60	-25	10,536	-0.24%
2018/05/16	1	80.10	6	79.60	79.50	-5	10,438	-0.05%
2018/05/15	45	83.08	37.6	85.03	83.90	7.4	10,353	0.07%
2018/05/14	15	79.71	15	77.76	80.90	0	9,472	0.00%
2018/05/11	43	79.34	28	77.51	73.60	15	9,173	0.16%
2018/05/10	10	74.68	6	74.45	76.60	4	8,387	0.05%
2018/05/09	37	64.41	43.9	67.68	69.70	-6.9	7,919	-0.09%
2018/05/08	36	62.92	31	64.02	63.40	5	7,421	0.07%
2018/05/07	10	60.20	28	61.38	61.70	-18	6,876	-0.26%
2018/05/04	5	54.76	7	55.97	56.10	-2	6,616	-0.03%
2018/05/03	3	54.10	2	54.10	54.70	1	6,488	0.02%
2018/05/02	25	54.68	17	54.52	54.90	8	6,406	0.12%
2018/04/30	9	53.93	4	53.00	53.70	5	6,258	0.08%
2018/04/27	29	54.01	29	55.32	56.20	0	6,100	0.00%
2018/04/26	3	56.53	6	51.38	51.10	-3	5,970	-0.05%
2018/04/25	8	55.21	10	55.07	56.60	-2	5,779	-0.03%
2018/04/24	172	57.10	21	57.50	55.10	151	5,577	2.71%	大買/鉅額交易
2018/04/23	36	60.59	12	60.52	61.20	24	5,251	0.46%
2018/04/20	41	56.42	32	56.59	57.40	9	4,819	0.19%
2018/04/19	3	53.17	10	52.69	53.70	-7	4,289	-0.16%
2018/04/18	6	48.83	10	48.03	48.85	-4	3,961	-0.10%
2018/04/17	15	50.47	5	49.35	49.25	10	3,771	0.27%
2018/04/16	15	51.07	16	53.09	54.70	-1	3,553	-0.03%
2018/04/13	19	48.35	42	49.49	50.00	-23	3,176	-0.72%
2018/04/12	1	46.05	1	46.95	46.60	0	2,981	0.00%
2018/04/11	32	43.44	10.3	44.79	45.40	21.7	2,832	0.77%
2018/04/10	9	42.28	1	43.85	41.30	8	2,777	0.29%
2018/04/09	3	41.80	11	41.87	42.70	-8	2,717	-0.29%
2018/04/03	13	37.18	23	37.23	38.85	-10	2,627	-0.38%
2018/04/02	1	36.20	16	36.18	35.90	-15	2,700	-0.56%
2018/03/31	0	0.00	1	35.30	35.25	-1	2,812	-0.04%
2018/03/30	2	34.53	0	0.00	34.50	2	2,816	0.07%
2018/03/29	1	33.35	0	0.00	33.20	1	2,873	0.03%
2018/03/22	4	36.48	0	0.00	34.70	4	3,176	0.13%
2018/03/20	0	0.00	1	34.40	34.45	-1	3,094	-0.03%
2018/03/14	2	34.18	1	33.70	33.45	1	3,048	0.03%
2018/03/12	6	34.38	0	0.00	33.55	6	3,028	0.20%
2018/03/06	1	37.40	6	36.00	35.15	-5	2,939	-0.17%
2018/03/05	11	36.63	0	0.00	36.20	11	2,865	0.38%
2018/03/02	1	35.40	4	35.20	35.30	-3	2,780	-0.11%
2018/02/27	0	0.00	3	31.40	31.30	-3	2,572	-0.12%
2018/02/23	11	32.59	0	0.00	32.50	11	2,674	0.41%
2018/02/22	0	0.00	5	30.15	30.90	-5	2,638	-0.19%
2018/02/21	5	30.30	0	0.00	30.70	5	2,626	0.19%
2018/02/09	0	0.00	1	31.10	30.65	-1	2,595	-0.04%
2018/02/08	5	29.60	1	28.95	29.00	4	2,551	0.16%
2018/02/06	10	29.75	2	29.83	29.75	8	2,519	0.32%
2018/02/05	0	0.00	5	32.24	33.05	-5	2,492	-0.20%
2018/02/01	2	33.70	1	33.50	33.65	1	2,473	0.04%
2018/01/31	0	0.00	2	31.60	32.40	-2	2,448	-0.08%
2018/01/30	0	0.00	2	32.03	32.20	-2	2,437	-0.08%
2018/01/26	5	32.66	2	34.00	32.60	3	2,418	0.12%
2018/01/25	2	34.85	2	34.50	33.70	0	2,380	0.00%
2018/01/24	3	35.55	0	0.00	35.40	3	2,357	0.13%
2018/01/23	5	37.45	0	0.00	36.00	5	2,335	0.21%
2018/01/22	1	36.95	0	38.10	38.20	1	2,289	0.04%
2018/01/17	0	0.00	2	35.65	35.70	-2	2,176	-0.09%
2018/01/16	1	35.75	2	36.30	35.75	-1	2,155	-0.05%
2018/01/15	1	37.20	0	0.00	36.05	1	2,139	0.05%
2018/01/11	0	0.00	2	38.08	36.60	-2	2,092	-0.10%
2018/01/10	2	36.08	1	37.40	35.65	1	2,016	0.05%
2018/01/09	1	36.20	1	36.20	36.25	0	1,982	0.00%
2018/01/08	2	35.93	1	35.55	35.30	1	1,944	0.05%
2018/01/05	2	38.43	0	0.00	38.10	2	1,865	0.11%
2018/01/04	4	39.56	2	40.28	39.05	2	1,799	0.11%
2018/01/03	4	39.01	15	38.83	39.00	-11	1,686	-0.65%
2018/01/02	12	37.43	4	37.89	37.05	8	1,492	0.54%