大毅 (2478)-富邦-民生券商分點個股進出

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
45.40
漲跌
▲0.05
漲幅
+0.11%
成交量
77張
產業
上市電子零組件類股▲0.55%
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－富邦-民生券商分點個股進出

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

富邦-民生券商分點個股進出
富邦-民生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
2021/03/26	0	0.00	0.4	80.30	80.30	-0.4	4,763	-0.01%
2021/03/25	6	79.60	0	0.00	79.80	6	4,788	0.13%
2021/03/24	0	0.00	1	80.50	80.20	-1	4,806	-0.02%
2021/03/23	10	80.50	0	0.00	80.10	10	4,845	0.21%
2021/03/22	0	80.40	0	0.00	81.00	0	4,879	0.00%
2021/03/19	2	80.30	1	80.20	80.20	1	4,929	0.02%
2021/03/18	14	80.86	0	0.00	80.80	14	4,986	0.28%
2021/03/17	12	82.48	6	82.63	81.90	6	5,036	0.12%
2021/03/16	1	84.30	5	83.98	83.00	-4	5,157	-0.08%
2021/03/15	0	0.00	0.8	82.10	82.70	-0.8	5,350	-0.01%
2021/03/12	10	81.80	5	81.90	82.00	5	5,361	0.09%
2021/03/11	12	83.03	3	83.23	82.50	9	5,391	0.17%
2021/03/10	11	80.06	0	0.00	79.80	11	5,365	0.21%
2021/03/09	9	80.37	3	79.53	80.40	6	5,410	0.11%
2021/03/08	26	80.95	0	0.00	80.50	26	5,431	0.48%
2021/03/05	10	83.20	1	83.30	82.60	9	5,509	0.16%
2021/03/04	7	84.71	3	83.97	83.80	4	5,562	0.07%
2021/03/03	1	84.80	1	86.10	85.80	0	5,596	0.00%
2021/03/02	1	86.30	0	0.00	84.50	1	5,622	0.02%
2021/02/26	0	0.00	1	85.20	85.00	-1	5,899	-0.02%
2021/02/25	6	85.73	0	0.00	86.10	6	6,100	0.10%
2021/02/24	20	86.11	7.1	86.96	85.90	12.9	6,128	0.21%
2021/02/23	1	88.00	2	87.40	87.80	-1	6,256	-0.02%
2021/02/22	1	86.40	2.7	87.60	86.40	-1.7	6,191	-0.03%
2021/02/19	0	0.00	2	84.60	85.60	-2	6,114	-0.03%
2021/02/18	5	83.56	2	83.45	84.40	3	6,101	0.05%
2021/02/17	13.2	83.50	2.1	82.25	83.80	11.1	6,089	0.18%
2021/02/05	12	78.68	2	79.20	78.60	10	6,043	0.17%
2021/02/04	3	79.13	2	79.65	78.80	1	6,118	0.02%
2021/02/03	2	78.70	2	79.75	78.70	0	6,190	0.00%
2021/02/02	1	78.80	4	78.75	78.80	-3	6,258	-0.05%
2021/02/01	6	77.62	4.1	76.89	77.50	2	6,280	0.03%
2021/01/29	5	79.49	4	80.43	78.20	1	6,289	0.02%
2021/01/28	5	80.92	3	81.30	80.70	2	6,289	0.03%
2021/01/27	13	81.22	3	81.77	82.50	10	6,380	0.16%
2021/01/26	13.3	82.44	10	82.44	81.70	3.3	6,578	0.05%
2021/01/25	11	84.09	6	83.72	84.00	5	6,552	0.08%
2021/01/22	4	81.35	2	81.50	81.60	2	6,488	0.03%
2021/01/21	15	81.09	12	80.81	81.50	3	6,478	0.05%
2021/01/20	17	82.82	8	84.86	81.70	9	6,446	0.14%
2021/01/19	5	86.62	8	87.23	86.10	-3	6,371	-0.05%
2021/01/18	3	86.20	3	85.43	86.20	0	6,341	0.00%
2021/01/15	17	88.46	27.3	88.85	87.10	-10.3	6,311	-0.16%
2021/01/14	14	89.00	8	88.86	90.00	6	6,167	0.10%
2021/01/13	21	86.62	31	86.71	87.00	-10	6,012	-0.17%
2021/01/12	24	84.60	3	84.53	85.00	21	5,923	0.35%
2021/01/11	13	88.02	11	87.95	87.00	2	5,910	0.03%
2021/01/08	13	87.98	12	88.13	88.20	1	5,906	0.02%
2021/01/07	6	86.45	6	86.52	86.20	0	5,750	0.00%
2021/01/06	16	86.41	3	87.27	85.20	13	5,673	0.23%
2021/01/05	133.3	89.53	118	89.57	89.40	15.3	5,501	0.28%	大買/大賣/
2021/01/04	2	84.85	14	84.89	84.00	-12	5,132	-0.23%
2020/12/31	2	87.40	13	86.88	86.00	-11	5,046	-0.22%
2020/12/30	30	90.91	27	88.27	88.10	3	4,932	0.06%
2020/12/29	19	87.52	56.3	89.54	90.20	-37.3	4,520	-0.82%
2020/12/28	1	80.70	17	81.17	82.00	-16	4,111	-0.39%
2020/12/25	18	81.97	10	81.18	81.00	8	4,073	0.20%
2020/12/24	0	0.00	30	80.21	80.90	-30	4,008	-0.75%
2020/12/23	1	76.20	0	0.00	76.20	1	3,681	0.03%
2020/12/22	3	75.70	11	76.36	75.00	-8	3,685	-0.22%
2020/12/21	7	75.37	5	75.70	75.00	2	3,674	0.05%
2020/12/18	1	77.10	0	0.00	76.20	1	3,650	0.03%
2020/12/17	1	78.50	1	78.00	77.10	0	3,636	0.00%
2020/12/16	5	77.40	10	77.85	77.70	-5	3,603	-0.14%
2020/12/15	1	76.10	0	0.00	76.00	1	3,575	0.03%
2020/12/14	6	78.50	18	78.21	78.00	-12	3,537	-0.34%
2020/12/11	3	77.73	0	0.00	76.40	3	3,480	0.09%
2020/12/10	6	79.48	17	79.76	77.70	-11	3,431	-0.32%
2020/12/09	13	78.50	20	78.92	79.30	-7	3,345	-0.21%
2020/12/08	1	76.30	7	76.11	76.20	-6	3,147	-0.19%
2020/12/07	4	76.30	18	77.15	75.50	-14	3,138	-0.45%
2020/12/04	3	76.50	12	76.94	76.40	-9	3,107	-0.29%
2020/12/03	5	77.94	0	0.00	76.30	5	3,111	0.16%
2020/12/02	0	0.00	40	76.45	76.10	-40	3,062	-1.31%
2020/12/01	20	78.20	7.8	77.94	77.60	12.3	3,039	0.40%
2020/11/30	2	77.15	3	77.07	76.50	-1	2,949	-0.03%
2020/11/27	1	77.60	2	77.30	77.20	-1	2,897	-0.03%
2020/11/26	5	77.44	2	77.50	77.10	3	2,860	0.10%
2020/11/25	51	79.06	20	77.99	77.50	31	2,816	1.10%
2020/11/24	11	73.89	12	75.83	76.50	-1	2,548	-0.04%
2020/11/23	2	73.40	0	0.00	73.50	2	2,380	0.08%
2020/11/20	12	73.13	11	73.34	72.80	1	2,343	0.04%
2020/11/19	0	0.00	6	71.45	71.20	-6	2,203	-0.27%
2020/11/18	5	70.00	6	70.02	70.20	-1	2,194	-0.05%
2020/11/17	20	69.53	5	70.30	69.30	15	2,200	0.68%
2020/11/16	20	70.15	0	0.00	69.90	20	2,271	0.88%
2020/11/13	0	0.00	7	70.00	70.00	-7	2,300	-0.30%
2020/11/12	21	71.01	1	71.60	70.60	20	2,294	0.87%
2020/11/11	9	72.72	0	0.00	72.50	9	2,244	0.40%
2020/11/10	12	71.83	9	71.59	71.00	3	2,192	0.14%
2020/11/09	13	70.60	0	0.00	70.60	13	2,161	0.60%
2020/11/06	0	0.00	6	71.58	70.50	-6	2,155	-0.28%
2020/11/05	1	70.80	2	70.30	71.00	-1	2,161	-0.05%
2020/11/04	15	71.00	0	0.00	71.00	15	2,163	0.69%
2020/11/03	7	72.73	25.1	72.04	71.60	-18.1	2,127	-0.85%
2020/10/30	0	0.00	2	68.85	67.50	-2	2,045	-0.10%
2020/10/29	5	66.74	1	66.30	67.40	4	2,044	0.20%
2020/10/28	2	69.50	0	0.00	68.20	2	2,072	0.10%
2020/10/27	12	69.52	2	69.50	69.50	10	2,105	0.48%
2020/10/26	0	0.00	0.1	70.00	70.10	-0.1	2,131	-0.01%
2020/10/23	2	68.60	0	0.00	68.90	2	2,192	0.09%
2020/10/22	5	68.60	0	0.00	68.60	5	2,302	0.22%
2020/10/20	0	0.00	3	70.23	70.40	-3	2,412	-0.12%
2020/10/19	1	70.20	3	70.10	70.10	-2	2,451	-0.08%
2020/10/16	3	68.93	6	70.33	68.50	-3	2,551	-0.12%
2020/10/15	4	68.78	2	68.60	68.40	2	2,511	0.08%
2020/10/07	0	0.00	2	69.00	68.20	-2	2,751	-0.07%
2020/10/05	3	67.17	2	67.80	67.90	1	3,057	0.03%
2020/09/30	2	66.20	6	66.90	67.00	-4	3,089	-0.13%
2020/09/29	3	67.90	3	66.70	66.30	0	3,128	0.00%
2020/09/28	4	63.20	1	64.40	64.50	3	3,175	0.09%
2020/09/25	6	63.38	2	65.75	63.20	4	3,296	0.12%
2020/09/24	8	65.83	2	65.30	65.30	6	3,328	0.18%
2020/09/23	3	68.07	0	0.00	67.40	3	3,346	0.09%
2020/09/18	0	0.00	1	71.00	70.50	-1	3,540	-0.03%
2020/09/17	0	0.00	6	70.80	70.60	-6	3,591	-0.17%
2020/09/16	1	70.60	1	70.70	70.10	0	3,660	0.00%
2020/09/15	5	71.02	4	71.00	70.50	1	3,696	0.03%
2020/09/11	2	68.70	0	0.00	68.40	2	3,782	0.05%
2020/09/09	1	67.70	2	68.20	68.40	-1	3,888	-0.03%
2020/09/08	6	69.88	2	70.40	69.00	4	3,944	0.10%
2020/09/03	0	0.00	1	70.20	69.70	-1	4,187	-0.02%
2020/09/02	1	69.60	0	0.00	69.50	1	4,307	0.02%
2020/09/01	1	69.80	0	0.00	70.00	1	4,426	0.02%
2020/08/31	2	70.50	0	0.00	69.40	2	4,585	0.04%
2020/08/27	4	69.93	8	69.96	70.20	-4	5,114	-0.08%
2020/08/26	2	68.50	3	67.73	68.50	-1	5,451	-0.02%
2020/08/25	0	0.00	2.8	67.62	67.80	-2.8	6,046	-0.05%
2020/08/24	2	66.60	20	66.75	66.90	-18	6,090	-0.30%
2020/08/21	2	66.95	1	67.50	67.30	1	6,135	0.02%
2020/08/20	10.3	67.35	15	66.77	66.00	-4.8	6,227	-0.08%
2020/08/19	7	72.61	0	0.00	72.00	7	6,223	0.11%
2020/08/18	2	75.50	2	75.95	75.20	0	6,286	0.00%
2020/08/17	3	75.87	2	76.25	75.60	1	6,388	0.02%
2020/08/14	0	0.00	1	74.90	75.00	-1	6,440	-0.02%
2020/08/13	0	0.00	2	76.00	74.40	-2	6,579	-0.03%
2020/08/12	5	73.90	1	73.50	74.20	4	6,652	0.06%
2020/08/11	1	74.10	0	0.00	73.30	1	6,804	0.01%
2020/08/07	0	0.00	3	77.37	75.80	-3	7,711	-0.04%
2020/08/06	0	0.00	1	75.90	75.90	-1	7,778	-0.01%
2020/08/05	0	0.00	12	77.38	76.70	-12	7,871	-0.15%
2020/08/04	1	73.80	0	0.00	73.60	1	7,894	0.01%
2020/08/03	0	0.00	3	74.37	73.90	-3	7,996	-0.04%
2020/07/30	0	0.00	7	71.56	72.00	-7	8,143	-0.09%
2020/07/29	11	71.24	2	71.15	71.20	9	8,500	0.11%
2020/07/28	23	74.24	9	75.52	72.60	14	8,570	0.16%
2020/07/27	7	78.83	57	78.79	78.00	-50	9,219	-0.54%
2020/07/24	6	80.40	41	80.32	77.50	-35	9,298	-0.38%
2020/07/23	3	80.83	13	81.48	79.10	-10	9,437	-0.11%
2020/07/22	4	80.20	70	80.29	81.00	-66	9,601	-0.69%
2020/07/21	3	78.27	11	78.06	78.00	-8	9,597	-0.08%
2020/07/20	4	74.88	3	75.20	77.00	1	9,780	0.01%
2020/07/17	2	74.20	2	75.35	74.50	0	9,995	0.00%
2020/07/16	2	76.70	15	76.48	76.40	-13	10,123	-0.13%
2020/07/15	3	76.90	4	77.05	76.30	-1	10,365	-0.01%
2020/07/14	10	79.12	17	79.32	77.90	-7	10,695	-0.07%
2020/07/13	3	77.63	17	78.79	78.30	-14	10,999	-0.13%
2020/07/10	15	80.68	21	81.58	78.90	-6	11,486	-0.05%
2020/07/09	0	0.00	9	79.98	79.50	-9	11,559	-0.08%
2020/07/08	1	79.30	13	80.12	79.30	-12	11,739	-0.10%
2020/07/07	9	80.31	5	79.72	79.10	4	12,027	0.03%
2020/07/06	4	79.52	6	77.28	79.70	-2	12,168	-0.02%
2020/07/03	0	0.00	3	77.03	76.50	-3	12,268	-0.02%
2020/07/02	2	76.30	5	76.44	76.30	-3	12,340	-0.02%
2020/07/01	1	77.10	2	76.55	76.30	-1	12,348	-0.01%
2020/06/30	7	76.10	13	75.85	76.20	-6	12,353	-0.05%
2020/06/29	2	77.90	5	77.76	77.90	-3	12,294	-0.02%
2020/06/24	15	79.23	7	79.70	79.00	8	12,309	0.06%
2020/06/23	2	79.10	0	0.00	79.90	2	12,360	0.02%
2020/06/22	0	0.00	2	79.00	78.60	-2	12,349	-0.02%
2020/06/19	2	80.15	6	80.52	79.00	-4	12,419	-0.03%
2020/06/17	4	79.25	3.5	79.47	79.00	0.5	12,432	0.00%
2020/06/16	6.3	78.99	4	79.50	79.50	2.3	12,560	0.02%
2020/06/15	8	78.83	6	79.31	77.80	2	12,619	0.02%
2020/06/12	6	78.13	13.8	77.80	79.30	-7.8	12,718	-0.06%
2020/06/11	7	79.39	6.2	80.06	78.20	0.8	12,825	0.01%
2020/06/10	3	81.27	2	81.15	81.40	1	12,933	0.01%
2020/06/09	7	82.10	10	82.62	81.30	-3	13,022	-0.02%
2020/06/08	9	81.24	4	82.28	81.10	5	13,070	0.04%
2020/06/05	43	84.20	9	83.60	83.20	34	13,096	0.26%
2020/06/04	57.2	84.88	25	84.98	84.30	32.2	13,147	0.24%
2020/06/03	19	82.50	17	82.47	82.20	2	12,919	0.02%
2020/06/02	30	82.92	40	83.66	81.00	-10	12,796	-0.08%
2020/06/01	14	82.94	46	83.85	85.80	-32	12,510	-0.26%
2020/05/29	12	78.10	7	77.86	78.10	5	12,048	0.04%
2020/05/28	5	77.64	8	78.01	77.40	-3	12,165	-0.02%
2020/05/27	4	77.10	8	77.53	77.40	-4	12,369	-0.03%
2020/05/26	2	76.00	3	77.77	76.00	-1	12,467	-0.01%
2020/05/25	3	75.10	6	75.25	77.20	-3	12,610	-0.02%
2020/05/22	14	76.14	8	76.46	75.90	6	12,895	0.05%
2020/05/21	5.3	78.50	6	78.28	78.30	-0.8	12,940	-0.01%
2020/05/20	25	79.22	6	79.13	78.10	19	13,072	0.15%
2020/05/19	9	78.01	10	79.27	77.90	-1	13,057	-0.01%
2020/05/18	19	79.53	28	79.16	77.60	-9	13,131	-0.07%
2020/05/15	67	81.49	64	81.15	81.40	3	13,298	0.02%
2020/05/14	52	80.28	58	81.04	79.30	-6	13,215	-0.05%
2020/05/13	20	76.58	21	76.57	76.70	-1	13,008	-0.01%
2020/05/12	6	77.57	4	77.70	77.30	2	13,038	0.02%
2020/05/11	9	77.62	8	78.40	76.50	1	13,107	0.01%
2020/05/08	10	78.48	29	78.64	78.90	-19	13,401	-0.14%
2020/05/07	14	79.97	14.2	79.49	80.00	-0.2	13,601	0.00%
2020/05/06	23	79.54	9	79.39	79.50	14	13,764	0.10%
2020/05/05	61.3	80.99	62	81.65	80.10	-0.8	14,011	-0.01%
2020/05/04	15	78.47	8	78.81	79.10	7	14,227	0.05%
2020/04/30	64	81.63	78	83.84	80.50	-14	14,456	-0.10%
2020/04/29	2	77.55	21	77.75	79.00	-19	13,885	-0.14%
2020/04/28	31	77.85	29	77.96	77.70	2	13,932	0.01%
2020/04/27	14	79.16	20	78.21	78.20	-6	13,895	-0.04%
2020/04/24	11	77.68	11	77.70	77.40	0	13,810	0.00%
2020/04/23	18	78.27	10	78.02	77.30	8	13,978	0.06%
2020/04/22	20	77.70	34	78.25	78.90	-14	14,162	-0.10%
2020/04/21	65	78.38	67	76.79	76.00	-2	14,053	-0.01%
2020/04/20	14	77.45	19	78.14	78.40	-5	14,224	-0.04%
2020/04/17	35	77.51	31	78.60	77.30	4	14,094	0.03%
2020/04/16	22	77.22	25	77.20	78.50	-3	13,972	-0.02%
2020/04/15	50	76.55	43	77.81	75.70	7	13,892	0.05%
2020/04/14	22	71.29	56	72.07	73.50	-34	13,670	-0.25%
2020/04/13	22	69.90	16	69.64	69.00	6	13,684	0.04%
2020/04/10	30	69.27	18	70.48	71.10	12	14,070	0.09%
2020/04/09	28	67.92	34.6	68.15	66.30	-6.6	14,084	-0.05%
2020/04/08	14	62.05	25	63.49	65.60	-11	13,887	-0.08%
2020/04/07	5	57.84	17	59.07	59.70	-12	13,792	-0.09%
2020/04/06	0	0.00	2	53.70	54.30	-2	13,970	-0.01%
2020/04/01	0	0.00	1	52.10	52.50	-1	13,987	-0.01%
2020/03/31	6	52.00	0	0.00	51.60	6	14,059	0.04%
2020/03/30	1	52.50	1	52.10	52.60	0	14,123	0.00%
2020/03/27	5	53.28	0	0.00	52.60	5	14,310	0.03%
2020/03/26	15	52.95	7	52.37	54.20	8	14,259	0.06%
2020/03/24	1	49.85	2	50.60	50.90	-1	14,340	-0.01%
2020/03/23	2.1	46.76	2	46.30	47.00	0.1	14,269	0.00%
2020/03/20	9	49.54	28	49.88	50.20	-19	14,213	-0.13%
2020/03/19	22	46.71	20	46.35	46.35	2	14,042	0.01%
2020/03/18	20	52.65	11	53.74	51.50	9	13,945	0.06%
2020/03/17	3	54.40	10	53.15	54.20	-7	13,825	-0.05%
2020/03/16	48	57.78	29	56.56	53.50	19	13,703	0.14%
2020/03/13	26	58.12	3	57.23	58.40	23	13,525	0.17%
2020/03/12	15	64.67	7	64.40	63.00	8	13,417	0.06%
2020/03/11	13	70.12	10	70.45	68.80	3	13,442	0.02%
2020/03/10	14	69.87	56	69.76	71.30	-42	13,725	-0.31%
2020/03/09	21	71.18	25	71.73	68.50	-4	13,792	-0.03%
2020/03/06	7	74.71	4	74.73	74.30	3	13,699	0.02%
2020/03/05	5	75.72	23	75.65	75.80	-18	13,640	-0.13%
2020/03/04	33	74.81	16	75.19	75.00	17	13,544	0.13%
2020/03/03	9	78.53	27	77.46	76.50	-18	13,423	-0.13%
2020/03/02	30	72.05	25	73.99	76.60	5	13,252	0.04%
2020/02/27	25.3	73.59	17	75.16	72.40	8.3	12,995	0.06%
2020/02/26	34	77.19	13	78.15	76.80	21	12,770	0.16%
2020/02/25	55	80.61	52	81.20	79.50	3	12,541	0.02%
2020/02/24	15.1	78.21	42	79.18	80.70	-26.9	12,141	-0.22%
2020/02/21	4.1	78.84	6	78.92	78.40	-1.9	11,982	-0.02%
2020/02/20	14	79.65	14	78.79	78.00	0	11,771	0.00%
2020/02/19	16	77.71	4	77.83	78.90	12	11,627	0.10%
2020/02/18	14	78.61	33	79.51	77.70	-19	11,434	-0.17%
2020/02/17	42	78.16	35.3	78.40	77.60	6.8	11,102	0.06%
2020/02/14	7.3	76.71	88	75.18	77.90	-80.8	10,866	-0.74%
2020/02/13	15	74.22	8	74.98	73.80	7	10,476	0.07%
2020/02/12	6	74.95	24	75.16	75.40	-18	10,345	-0.17%
2020/02/11	43.5	76.50	29	77.89	75.40	14.5	10,135	0.14%
2020/02/10	13	76.04	24	75.52	75.50	-11	9,728	-0.11%
2020/02/07	18	75.34	9	75.07	74.30	9	9,426	0.10%
2020/02/06	21	75.48	10	75.32	76.20	11	9,181	0.12%
2020/02/05	34	73.51	78.3	73.56	72.40	-44.3	8,795	-0.50%
2020/02/04	22	69.30	36	69.73	71.20	-14	8,214	-0.17%
2020/02/03	22	62.18	18	62.51	64.80	4	7,846	0.05%
2020/01/31	31	64.40	7.3	63.76	63.30	23.8	7,660	0.31%
2020/01/30	14	63.61	42	63.53	61.70	-28	7,472	-0.37%
2020/01/20	7	68.91	8	68.76	68.50	-1	7,303	-0.01%
2020/01/17	83.5	68.38	36	67.88	68.40	47.5	7,163	0.66%
2020/01/16	28.5	66.66	42	67.62	67.40	-13.5	6,857	-0.20%
2020/01/15	17	64.09	12	63.68	63.50	5	6,441	0.08%
2020/01/14	41.5	64.30	72	63.75	64.90	-30.5	6,289	-0.48%
2020/01/13	30	60.23	1	60.80	60.50	29	5,946	0.49%
2020/01/10	20.8	60.90	4	62.85	61.00	16.8	5,829	0.29%
2020/01/09	2.1	61.40	6	62.03	62.90	-3.9	5,595	-0.07%
2020/01/08	25	58.72	25	58.44	59.90	0	5,344	0.00%
2020/01/07	7.1	58.58	34	59.16	57.80	-27	5,034	-0.54%
2020/01/06	27.8	61.88	37.5	61.61	64.00	-9.8	4,747	-0.21%
2020/01/03	15.1	57.62	30	58.65	58.80	-15	4,167	-0.36%
2020/01/02	4.2	53.07	2	53.15	53.50	2.2	3,924	0.06%
2019/12/31	6.1	53.44	2	53.10	53.00	4.1	3,923	0.10%
2019/12/30	42	52.50	13	53.30	54.00	29	3,815	0.76%
2019/12/27	1	49.50	7	50.20	50.30	-6	3,539	-0.17%
2019/12/26	9	51.27	31	50.29	49.35	-22	3,494	-0.63%
2019/12/25	10	50.59	5	50.52	50.40	5	3,392	0.15%
2019/12/24	16	49.97	4	50.01	49.70	12	3,290	0.36%
2019/12/20	67	48.43	63	49.09	48.55	4	3,215	0.12%
2019/12/19	0	0.00	25	46.32	46.00	-25	2,992	-0.84%
2019/12/18	1	46.40	0	0.00	45.85	1	3,002	0.03%
2019/12/17	2	46.15	1	46.25	46.15	1	2,999	0.03%
2019/12/16	14	46.21	0	0.00	46.75	14	3,010	0.47%
2019/12/13	15	46.32	3	46.32	45.80	12	3,048	0.39%
2019/12/12	8	47.75	6.3	47.44	47.15	1.8	3,075	0.06%
2019/12/11	2	48.58	3	48.43	48.40	-1	3,198	-0.03%
2019/12/09	3	49.20	0	0.00	48.90	3	3,301	0.09%
2019/12/06	10	49.26	2.5	48.57	48.75	7.5	3,717	0.20%
2019/12/05	7	50.10	15	49.74	47.80	-8	3,849	-0.21%
2019/12/04	8	48.10	32	49.60	49.60	-24	3,425	-0.70%
2019/12/03	0	0.00	3	45.10	45.10	-3	3,155	-0.10%
2019/12/02	0	0.00	6	42.33	41.00	-6	3,108	-0.19%
2019/11/29	5	42.10	1	42.60	42.00	4	3,116	0.13%
2019/11/28	16	42.72	3	42.70	42.40	13	3,121	0.42%
2019/11/27	7	42.01	0	0.00	42.40	7	3,112	0.22%
2019/11/26	13	42.01	3	41.60	41.55	10	3,128	0.32%
2019/11/22	0	0.00	2	41.35	41.25	-2	3,154	-0.06%
2019/11/20	0	0.00	2	41.53	41.45	-2	3,187	-0.06%
2019/11/19	0	0.00	3	41.15	41.15	-3	3,207	-0.09%
2019/11/18	5	40.89	2	41.25	41.45	3	3,216	0.09%
2019/11/15	0	0.00	1	40.60	40.60	-1	3,242	-0.03%
2019/11/14	2	40.50	0	0.00	40.50	2	3,279	0.06%
2019/11/13	8	40.84	5	40.59	40.30	3	3,323	0.09%
2019/11/12	2	39.00	2	39.40	39.50	0	3,352	0.00%
2019/11/11	10	38.25	0	0.00	37.80	10	3,420	0.29%
2019/11/06	0.3	40.85	0	0.00	40.85	0.3	3,498	0.01%
2019/11/01	0	0.00	0.8	39.70	39.70	-0.8	3,576	-0.02%
2019/10/31	20	41.00	0	0.00	40.50	20	3,583	0.56%
2019/10/29	0	0.00	2.5	42.79	41.75	-2.5	3,617	-0.07%
2019/10/28	0.5	42.70	0	0.00	42.70	0.5	3,632	0.01%
2019/10/23	0.3	43.20	0	0.00	43.20	0.3	3,684	0.01%
2019/10/21	1	44.60	0	0.00	44.15	1	3,682	0.03%
2019/10/17	0	0.00	1	42.35	43.10	-1	3,630	-0.03%
2019/10/16	10	44.10	10	43.43	42.75	0	3,601	0.00%
2019/10/15	13	45.77	1	46.30	45.05	12	3,560	0.34%
2019/10/14	18	46.89	8	45.91	45.00	10	3,521	0.28%
2019/10/09	31	46.96	1	47.30	46.70	30	3,502	0.86%
2019/10/08	6	49.38	7	49.41	46.90	-1	3,512	-0.03%
2019/10/07	6	48.05	8	47.51	48.80	-2	3,397	-0.06%
2019/09/25	20	35.40	0	0.00	35.80	20	3,339	0.60%
2019/09/24	0	0.00	2	36.53	36.20	-2	3,331	-0.06%
2019/09/20	13	37.75	2	37.78	37.80	11	3,291	0.33%
2019/09/19	3	38.20	2	37.90	37.85	1	3,275	0.03%
2019/09/18	30	38.71	21	38.40	38.25	9	3,253	0.28%
2019/09/17	2	40.10	30	38.40	38.90	-28	3,216	-0.87%
2019/09/16	5	38.25	6	38.08	38.10	-1	3,047	-0.03%
2019/09/12	0	0.00	2	38.00	37.70	-2	3,072	-0.07%
2019/09/11	33	37.85	3	37.50	37.50	30	3,055	0.98%
2019/09/10	6	37.08	0	0.00	37.35	6	3,051	0.20%
2019/09/09	1	37.60	0	0.00	37.75	1	3,030	0.03%
2019/09/06	1	37.30	35	37.53	37.45	-34	2,982	-1.14%
2019/09/05	9	38.49	4	39.13	38.15	5	2,919	0.17%
2019/09/04	4	37.18	1	37.30	37.85	3	2,752	0.11%
2019/09/03	4	37.34	7	37.38	37.45	-3	2,680	-0.11%
2019/09/02	41	37.64	8	37.93	38.55	33	2,557	1.29%
2019/08/30	12	36.15	18	36.14	36.15	-6	2,079	-0.29%
2019/08/28	0	0.00	1	33.35	33.10	-1	1,739	-0.06%
2019/08/27	0	0.00	6	32.71	32.60	-6	1,718	-0.35%
2019/08/26	8	32.64	16	32.74	32.60	-8	1,718	-0.47%
2019/08/23	0	0.00	5	34.00	33.95	-5	1,694	-0.30%
2019/08/22	3	33.65	0	0.00	33.65	3	1,685	0.18%
2019/08/21	0	0.00	3	33.55	33.50	-3	1,667	-0.18%
2019/08/20	6	33.49	0	0.00	33.00	6	1,641	0.37%
2019/08/19	0	0.00	2	33.15	33.35	-2	1,624	-0.12%
2019/08/16	3	32.50	9	32.50	32.60	-6	1,610	-0.37%
2019/08/15	21	32.00	1	31.90	32.00	20	1,596	1.25%
2019/08/14	6	33.40	23	32.95	32.70	-17	1,595	-1.07%
2019/08/13	1	32.90	0	0.00	33.05	1	1,572	0.06%
2019/08/12	1	33.15	0	0.00	33.15	1	1,571	0.06%
2019/08/07	1	32.35	10	32.28	32.20	-9	1,527	-0.59%
2019/08/06	14	32.92	0	0.00	33.40	14	1,501	0.93%
2019/08/05	3	34.80	10	35.27	34.40	-7	1,472	-0.48%
2019/08/02	6	37.55	0	0.00	37.00	6	1,408	0.43%
2019/07/31	2	40.20	5	39.86	40.20	-3	1,367	-0.22%
2019/07/30	11	41.75	2	41.10	40.85	9	1,333	0.67%
2019/07/25	4	40.61	0	0.00	40.50	4	1,240	0.32%
2019/07/24	15	41.06	0	0.00	40.95	15	1,230	1.22%
2019/07/19	5	40.70	0	0.00	40.60	5	1,230	0.41%
2019/07/18	11	41.34	0.1	42.00	41.25	10.9	1,226	0.89%
2019/07/17	5	43.01	0	0.00	42.65	5	1,250	0.40%
2019/07/16	11	44.36	0	0.00	43.70	11	1,239	0.89%
2019/07/15	5	44.59	0	0.00	44.40	5	1,251	0.40%
2019/07/09	4	44.80	0	0.00	44.80	4	1,436	0.28%
2019/07/05	5	46.95	0	0.00	46.60	5	1,538	0.32%
2019/07/04	1	47.10	0	0.00	47.25	1	1,570	0.06%
2019/07/03	0	0.00	1	46.55	46.00	-1	1,650	-0.06%
2019/07/02	0.1	46.50	0	0.00	46.80	0.1	1,667	0.01%
2019/07/01	6	46.48	0	0.00	46.20	6	1,683	0.36%
2019/06/21	2	47.70	0	0.00	48.50	2	1,964	0.10%
2019/06/19	0	0.00	5	46.05	46.50	-5	2,221	-0.23%
2019/06/18	12	46.33	7	46.10	45.25	5	2,231	0.22%
2019/06/17	2	46.15	0	0.00	46.05	2	2,245	0.09%
2019/06/13	6	45.21	0	0.00	45.25	6	2,323	0.26%
2019/06/10	0	0.00	4	44.80	44.70	-4	2,389	-0.17%
2019/06/06	8	42.64	6	42.58	42.55	2	2,403	0.08%
2019/06/04	1	44.05	0	0.00	44.00	1	2,437	0.04%
2019/05/24	0	0.00	5	44.05	44.05	-5	2,687	-0.19%
2019/05/17	4	45.65	0	0.00	45.60	4	3,023	0.13%
2019/05/13	31	45.84	14	45.91	44.75	17	3,457	0.49%
2019/05/10	5	47.80	3	47.63	47.80	2	3,440	0.06%
2019/05/09	0	0.00	3	48.12	48.20	-3	3,436	-0.09%
2019/05/08	2	49.35	2	49.25	49.45	0	3,424	0.00%
2019/05/07	0.2	51.00	0	0.00	50.50	0.2	3,447	0.01%
2019/05/06	6.2	50.46	1	50.60	50.50	5.2	3,485	0.15%
2019/05/02	3	51.87	10	52.10	51.90	-7	3,486	-0.20%
2019/04/30	1.3	52.18	3	52.03	51.80	-1.7	3,502	-0.05%
2019/04/29	19	51.53	6.1	51.61	51.10	12.9	3,520	0.37%
2019/04/26	5	53.70	0	0.00	53.70	5	3,502	0.14%
2019/04/25	15	54.47	0	0.00	54.30	15	3,529	0.42%
2019/04/24	29	56.41	11	56.88	55.70	18	3,526	0.51%
2019/04/23	5.3	57.62	23	57.43	56.90	-17.7	3,542	-0.50%
2019/04/19	3	57.67	0	0.00	57.50	3	3,557	0.08%
2019/04/18	4	58.68	14	57.49	56.80	-10	3,591	-0.28%
2019/04/17	10	59.00	1	58.40	58.40	9	3,683	0.24%
2019/04/16	2	57.85	0	0.00	57.60	2	3,608	0.06%
2019/04/15	3	57.23	1	57.20	57.20	2	3,613	0.06%
2019/04/12	3	57.43	2	56.90	56.90	1	3,662	0.03%
2019/04/11	6	58.82	13	58.46	57.70	-7	3,678	-0.19%
2019/04/10	5	58.08	2	58.40	58.50	3	3,618	0.08%
2019/04/09	12	58.14	10	58.54	58.10	2	3,600	0.06%
2019/04/08	8	56.95	2	56.70	56.50	6	3,523	0.17%
2019/04/03	3	57.50	2	57.25	57.00	1	3,540	0.03%
2019/04/02	6	56.28	3	56.20	56.20	3	3,538	0.08%
2019/04/01	3	57.80	11	57.33	56.60	-8	3,536	-0.23%
2019/03/29	10	59.90	6	59.62	57.70	4	3,503	0.11%
2019/03/28	1	57.20	6	56.60	56.80	-5	3,412	-0.15%
2019/03/27	2	56.60	2.1	56.85	57.00	-0.1	3,443	0.00%
2019/03/26	2	56.50	0	0.00	56.40	2	3,465	0.06%
2019/03/25	24	56.18	11	55.85	55.80	13	3,464	0.38%
2019/03/22	22	58.27	33	57.97	58.10	-11	3,431	-0.32%
2019/03/21	0	0.00	1.5	54.96	55.00	-1.5	3,247	-0.05%
2019/03/20	25	55.02	0	0.00	54.80	25	3,327	0.75%
2019/03/19	0	0.00	2	54.90	54.80	-2	3,399	-0.06%
2019/03/18	6	53.22	2	53.40	53.30	4	3,393	0.12%
2019/03/15	10	52.70	0	0.00	53.30	10	3,460	0.29%
2019/03/14	0.1	51.70	1	51.90	51.90	-0.9	3,497	-0.02%
2019/03/13	1	52.10	0	0.00	52.30	1	3,681	0.03%
2019/03/12	0	0.00	2	52.60	51.70	-2	3,773	-0.05%
2019/03/11	0.2	52.30	0	0.00	52.50	0.2	4,041	0.00%
2019/03/08	1	51.00	0	0.00	50.70	1	4,103	0.02%
2019/03/07	10.2	51.31	1	51.00	51.40	9.2	4,166	0.22%
2019/03/06	0	0.00	2	53.40	52.40	-2	4,376	-0.05%
2019/03/05	2	52.10	2	52.15	52.10	0	4,541	0.00%
2019/03/04	7	52.64	2	52.45	52.80	5	4,580	0.11%
2019/02/27	16	52.33	3	52.97	52.60	13	4,591	0.28%
2019/02/26	4	55.95	1	56.00	55.30	3	4,562	0.07%
2019/02/25	2	56.20	2	55.70	55.50	0	4,655	0.00%
2019/02/22	7	56.13	3	56.30	55.60	4	4,717	0.08%
2019/02/21	6	56.05	4	55.20	56.40	2	4,747	0.04%
2019/02/20	3	58.07	4	57.80	56.50	-1	4,785	-0.02%
2019/02/19	3	56.80	6	56.38	56.80	-3	4,923	-0.06%
2019/02/18	8	57.25	2	58.60	57.20	6	4,912	0.12%
2019/02/15	3	56.20	4	56.55	55.80	-1	4,835	-0.02%
2019/02/14	38	60.14	41	58.21	58.10	-3	4,841	-0.06%
2019/02/13	14	57.51	60	58.65	59.80	-46	4,812	-0.96%
2019/02/12	6	54.43	8	54.16	54.40	-2	4,667	-0.04%
2019/02/11	2	51.75	0	0.00	52.00	2	4,735	0.04%
2019/01/30	1	52.20	1	51.60	51.50	0	4,866	0.00%
2019/01/29	0	0.00	2	51.70	51.70	-2	4,972	-0.04%
2019/01/28	40	52.63	43	52.53	52.50	-3	5,122	-0.06%
2019/01/25	10	52.10	31	51.81	52.00	-21	5,402	-0.39%
2019/01/23	0	0.00	1	51.20	51.60	-1	5,643	-0.02%
2019/01/22	25	51.32	8	51.71	51.00	17	5,724	0.30%
2019/01/18	0	0.00	1	51.70	51.60	-1	5,860	-0.02%
2019/01/17	5	51.70	1	51.90	50.90	4	5,940	0.07%
2019/01/16	6	51.20	4	51.13	51.50	2	5,994	0.03%
2019/01/15	1	51.20	2	51.20	50.90	-1	6,061	-0.02%
2019/01/14	2	50.00	0	0.00	49.80	2	6,085	0.03%
2019/01/11	7	51.19	0	0.00	50.70	7	6,151	0.11%
2019/01/10	35	51.84	33	50.83	50.80	2	6,178	0.03%
2019/01/09	5	52.44	18	53.58	51.80	-13	6,290	-0.21%
2019/01/08	1	49.70	0	0.00	49.55	1	6,309	0.02%
2019/01/07	13	49.50	3	49.47	49.20	10	6,421	0.16%
2019/01/04	9	46.04	6	45.98	48.25	3	6,580	0.05%
2019/01/03	14	48.45	3	49.30	47.70	11	6,578	0.17%
2019/01/02	14	49.98	2	51.00	49.75	12	6,689	0.18%
2018/12/28	1	51.50	10	51.20	50.90	-9	6,866	-0.13%
2018/12/27	4	51.80	1	51.50	50.70	3	7,028	0.04%
2018/12/26	3	51.20	2	49.70	49.45	1	7,125	0.01%
2018/12/25	3	51.07	2	51.30	51.40	1	7,189	0.01%
2018/12/22	1.2	52.42	1	52.40	52.30	0.2	7,298	0.00%
2018/12/21	1	53.30	1	50.80	53.30	0	7,426	0.00%
2018/12/20	19.1	52.23	7	52.94	51.30	12.1	7,469	0.16%
2018/12/19	2	53.30	5	53.44	53.60	-3	7,560	-0.04%
2018/12/18	14	52.50	0	0.00	52.60	14	7,636	0.18%
2018/12/17	0.2	54.90	0	0.00	54.30	0.2	7,786	0.00%
2018/12/14	16	53.66	3	54.70	54.80	13	7,959	0.16%
2018/12/13	23	55.70	4	56.18	55.80	19	8,155	0.23%
2018/12/12	27	57.67	26	57.25	57.90	1	8,185	0.01%
2018/12/11	12	54.10	1	54.20	54.30	11	8,208	0.13%
2018/12/10	18	53.65	9	54.61	53.60	9	8,326	0.11%
2018/12/07	19	57.74	16	57.66	57.90	3	8,443	0.04%
2018/12/06	70	57.65	55	60.34	56.70	15	8,542	0.18%
2018/12/05	5	61.08	9	60.96	62.80	-4	8,456	-0.05%
2018/12/04	50	64.29	38	63.87	62.90	12	8,489	0.14%
2018/12/03	2	59.95	4	60.20	61.40	-2	8,389	-0.02%
2018/11/30	9	55.57	3	56.40	55.90	6	8,382	0.07%
2018/11/29	51	57.35	11	56.55	55.20	40	8,375	0.48%
2018/11/28	21.1	54.98	42	56.75	57.00	-20.9	8,290	-0.25%
2018/11/27	4	52.50	4	52.93	53.50	0	8,241	0.00%
2018/11/26	0	0.00	4	51.80	51.80	-4	8,322	-0.05%
2018/11/23	2	50.80	2	50.80	50.80	0	8,561	0.00%
2018/11/22	11	53.09	5	53.04	51.00	6	8,652	0.07%
2018/11/21	3	52.30	5	52.64	53.20	-2	8,697	-0.02%
2018/11/20	1	52.80	1	52.10	51.80	0	8,820	0.00%
2018/11/19	3	52.33	1	53.00	52.50	2	8,847	0.02%
2018/11/16	5	51.70	27	52.52	50.80	-22	8,893	-0.25%
2018/11/15	1	49.80	4	49.75	49.85	-3	8,787	-0.03%
2018/11/14	1	49.50	0	0.00	49.00	1	8,836	0.01%
2018/11/13	2	47.45	2	47.20	49.30	0	8,920	0.00%
2018/11/12	22	48.04	1	48.35	48.20	21	9,125	0.23%
2018/11/08	4	50.65	6	51.90	49.50	-2	9,545	-0.02%
2018/11/07	8	49.91	27	50.48	50.60	-19	9,471	-0.20%
2018/11/06	31	47.53	9	50.87	47.10	22	9,415	0.23%
2018/11/05	2	51.25	12	50.81	51.00	-10	9,376	-0.11%
2018/11/02	16	52.97	10	52.34	52.80	6	9,289	0.06%
2018/11/01	8	47.08	29	48.87	49.50	-21	9,016	-0.23%
2018/10/31	6	45.37	11	44.25	45.00	-5	8,874	-0.06%
2018/10/30	5	42.34	6	41.80	41.85	-1	8,782	-0.01%
2018/10/29	5	43.84	6	43.88	44.10	-1	8,758	-0.01%
2018/10/26	11	43.28	14	43.95	43.20	-3	8,751	-0.03%
2018/10/25	27	43.09	5	43.69	42.60	22	8,670	0.25%
2018/10/24	8	48.01	8	48.31	46.55	0	8,806	0.00%
2018/10/23	3	49.70	2	50.95	48.30	1	8,802	0.01%
2018/10/22	6	51.77	5	51.38	52.00	1	9,000	0.01%
2018/10/19	3	51.50	3	50.03	51.50	0	9,314	0.00%
2018/10/18	4	53.45	4	53.13	53.40	0	9,326	0.00%
2018/10/17	18	54.70	14	55.06	52.90	4	9,392	0.04%
2018/10/16	18	54.83	22	54.36	54.80	-4	9,491	-0.04%
2018/10/15	21	51.72	26	52.14	52.70	-5	9,571	-0.05%
2018/10/12	27	50.47	29	50.67	50.60	-2	9,774	-0.02%
2018/10/11	1	48.90	5	49.38	48.90	-4	9,842	-0.04%
2018/10/09	25	55.35	27	54.94	54.30	-2	9,977	-0.02%
2018/10/08	30	54.31	27	55.28	54.60	3	9,968	0.03%
2018/10/05	25	55.22	14	57.52	55.80	11	10,048	0.11%
2018/10/04	16	61.60	16	62.36	60.70	0	10,168	0.00%
2018/10/03	48	64.37	14	64.91	62.30	34	10,254	0.33%
2018/10/02	7	67.07	7	67.63	66.30	0	10,520	0.00%
2018/10/01	8	66.93	23	66.59	66.90	-15	10,774	-0.14%
2018/09/28	9	66.92	9	67.19	66.80	0	11,083	0.00%
2018/09/27	22	68.60	11	69.00	67.20	11	11,480	0.10%
2018/09/26	24	70.86	15	69.57	69.90	9	11,749	0.08%
2018/09/25	2	72.50	4	71.80	71.80	-2	11,966	-0.02%
2018/09/21	11	71.31	16	70.46	71.10	-5	12,254	-0.04%
2018/09/20	8	69.14	6	69.10	68.80	2	12,359	0.02%
2018/09/19	27	68.82	23	70.04	67.70	4	12,339	0.03%
2018/09/18	13	68.99	11	69.14	67.70	2	12,441	0.02%
2018/09/17	6	72.57	6	72.40	72.10	0	12,566	0.00%
2018/09/14	5	70.22	21	69.75	71.40	-16	12,681	-0.13%
2018/09/13	18	69.61	12	71.00	66.80	6	12,811	0.05%
2018/09/12	20	68.79	20	67.78	70.50	0	12,921	0.00%
2018/09/11	5	69.28	8	69.98	68.50	-3	13,251	-0.02%
2018/09/10	8	67.13	12	66.59	68.30	-4	13,513	-0.03%
2018/09/07	25	68.81	16	69.99	67.40	9	13,846	0.06%
2018/09/06	21	73.39	21	73.48	73.00	0	14,026	0.00%
2018/09/05	8	73.05	5	74.04	72.80	3	14,318	0.02%
2018/09/04	13	73.99	44	74.36	74.50	-31	14,822	-0.21%
2018/09/03	49	73.06	14	75.81	73.20	35	15,044	0.23%
2018/08/31	19	78.81	9	79.01	78.70	10	15,186	0.07%
2018/08/30	45	80.94	49	81.06	80.00	-4	15,630	-0.03%
2018/08/29	13	78.74	15	79.11	78.90	-2	15,641	-0.01%
2018/08/28	32	78.88	20	78.83	78.40	12	15,690	0.08%
2018/08/27	15	78.11	72	77.47	79.40	-57	15,751	-0.36%
2018/08/24	7	73.29	14	73.31	72.90	-7	15,788	-0.04%
2018/08/23	28	72.94	17	74.27	72.50	11	16,046	0.07%
2018/08/22	11	76.43	17	76.35	76.30	-6	16,194	-0.04%
2018/08/21	23	76.41	31	76.32	76.00	-8	16,247	-0.05%
2018/08/20	10	76.45	10	76.35	77.00	0	16,290	0.00%
2018/08/17	36	77.26	12	79.47	75.40	24	16,316	0.15%
2018/08/16	26	79.70	41	80.88	79.80	-15	16,205	-0.09%
2018/08/15	32	78.08	61	75.44	76.40	-29	16,074	-0.18%
2018/08/14	15	74.15	14	72.54	75.50	1	15,987	0.01%
2018/08/13	3	72.67	60.3	73.62	69.30	-57.3	16,020	-0.36%
2018/08/10	10	78.34	34	79.62	77.00	-24	16,050	-0.15%
2018/08/09	19	85.94	11	83.27	83.00	8	16,081	0.05%
2018/08/08	10	87.87	0	0.00	86.00	10	16,101	0.06%
2018/08/07	18	92.92	22	91.52	93.40	-4	16,964	-0.02%
2018/08/06	8	90.41	19	90.78	88.80	-11	17,229	-0.06%
2018/08/03	4	90.00	3	89.20	89.70	1	18,012	0.01%
2018/08/02	4	89.90	39	87.36	88.00	-35	18,431	-0.19%
2018/08/01	2	99.00	1	98.50	96.80	1	18,863	0.01%
2018/07/31	30	98.36	41	100.11	99.10	-11	19,372	-0.06%
2018/07/30	39	96.07	1	98.50	94.10	38	19,404	0.20%
2018/07/27	22	104.25	35	104.39	104.50	-13	19,475	-0.07%
2018/07/26	35	97.50	79	99.29	100.50	-44	19,293	-0.23%
2018/07/25	9	91.13	5	91.32	91.50	4	19,081	0.02%
2018/07/24	8	90.43	21	91.23	91.70	-13	19,179	-0.07%
2018/07/23	13	90.27	30	88.01	89.40	-17	19,232	-0.09%
2018/07/20	66	90.86	11	92.38	87.10	55	19,168	0.29%
2018/07/19	30	96.24	124	96.66	96.70	-94	19,136	-0.49%	大賣/
2018/07/18	149	98.10	125	102.60	93.60	24	19,145	0.13%	大買/大賣/
2018/07/17	140	104.19	105	107.58	104.00	35	19,337	0.18%	大買/大賣/
2018/07/16	21	109.19	4	107.88	109.00	17	19,683	0.09%
2018/07/13	42.3	113.47	36	112.32	109.00	6.3	19,885	0.03%
2018/07/12	44	110.99	88	111.45	113.50	-44	19,862	-0.22%
2018/07/11	53	106.92	24	106.56	107.00	29	19,795	0.15%
2018/07/10	199	110.84	203	106.55	111.50	-4	19,978	-0.02%	大買/大賣/
2018/07/09	39	106.86	30	107.27	105.00	9	19,874	0.05%
2018/07/06	40	108.39	28	107.79	109.50	12	19,736	0.06%
2018/07/05	65	109.88	81	111.24	114.00	-16	19,530	-0.08%
2018/07/04	123	105.66	113	106.91	104.50	10	19,238	0.05%	大買/大賣/
2018/07/03	43	122.42	29	119.83	113.50	14	19,048	0.07%
2018/07/02	37	121.04	74	121.57	124.00	-37	18,863	-0.20%
2018/06/29	79	122.68	14.4	123.56	119.50	64.6	18,504	0.35%
2018/06/28	13	126.58	10	127.75	126.50	3	18,229	0.02%
2018/06/27	76	132.71	61	134.28	127.00	15	18,059	0.08%
2018/06/26	148	129.77	188	127.22	131.50	-40	17,690	-0.23%	大買/大賣/
2018/06/25	16	128.41	34	130.22	127.00	-18	17,433	-0.10%
2018/06/22	44	125.31	61.1	128.00	127.00	-17.1	17,195	-0.10%
2018/06/21	14	133.93	18	133.81	128.50	-4	16,917	-0.02%
2018/06/20	95	133.66	79	135.57	133.00	16	16,606	0.10%
2018/06/19	39	146.17	30.8	147.06	141.00	8.2	16,151	0.05%
2018/06/15	73	144.55	100	145.80	145.00	-27	15,795	-0.17%
2018/06/14	36	138.11	58	138.47	138.50	-22	15,353	-0.14%
2018/06/13	78	132.81	54	134.10	135.00	24	14,976	0.16%
2018/06/12	168	144.56	120	145.89	140.50	48	14,599	0.33%	大買/大賣/
2018/06/11	41	137.71	30	136.93	142.00	11	14,019	0.08%
2018/06/08	69	129.04	50	129.06	129.50	19	13,662	0.14%
2018/06/07	53	125.40	94	128.30	130.50	-41	13,354	-0.31%
2018/06/06	35	116.79	42	117.67	119.00	-7	12,785	-0.05%
2018/06/05	33	109.03	31	109.92	108.50	2	12,509	0.02%
2018/06/04	69	114.01	30	113.83	114.00	39	12,332	0.32%
2018/06/01	41	105.83	31	105.95	108.00	10	12,138	0.08%
2018/05/31	68	113.03	35	117.00	106.00	33	11,972	0.28%
2018/05/30	25	113.82	18	115.89	115.50	7	11,704	0.06%
2018/05/29	19	108.32	31	111.58	117.00	-12	11,578	-0.10%
2018/05/28	14	105.18	21	104.39	106.50	-7	11,519	-0.06%
2018/05/25	18	93.34	35	95.33	97.00	-17	11,383	-0.15%
2018/05/24	22	88.22	67	89.18	90.00	-45	11,220	-0.40%
2018/05/23	19	83.87	22	85.33	85.70	-3	11,094	-0.03%
2018/05/22	17	85.72	22	85.61	86.10	-5	10,936	-0.05%
2018/05/21	10	79.05	36	82.07	82.50	-26	10,719	-0.24%
2018/05/18	16	73.01	13	74.14	75.00	3	10,616	0.03%
2018/05/17	12	74.14	22	76.08	71.60	-10	10,536	-0.09%
2018/05/16	19	80.14	19	80.25	79.50	0	10,438	0.00%
2018/05/15	155	84.00	158	84.83	83.90	-3	10,353	-0.03%	大買/大賣/
2018/05/14	37	78.33	97	78.73	80.90	-60	9,472	-0.63%
2018/05/11	99	79.38	77	79.64	73.60	22	9,173	0.24%
2018/05/10	75	74.13	94	75.05	76.60	-19	8,387	-0.23%
2018/05/09	184	67.56	169	66.60	69.70	15	7,919	0.19%	大買/大賣/
2018/05/08	188	62.75	210	63.53	63.40	-22	7,421	-0.30%	大買/大賣/
2018/05/07	27	60.15	33	60.91	61.70	-6	6,876	-0.09%
2018/05/04	26	56.06	24	56.72	56.10	2	6,616	0.03%
2018/05/03	25	54.18	27	53.90	54.70	-2	6,488	-0.03%
2018/05/02	34	54.94	31	54.80	54.90	3	6,406	0.05%
2018/04/30	22	52.90	21	53.33	53.70	1	6,258	0.02%
2018/04/27	14	55.01	30.8	55.32	56.20	-16.8	6,100	-0.28%
2018/04/26	41	53.39	36	54.06	51.10	5	5,970	0.08%
2018/04/25	43	55.53	57	55.55	56.60	-14	5,779	-0.24%
2018/04/24	85	56.84	47	56.83	55.10	38	5,577	0.68%
2018/04/23	109	60.51	103	60.63	61.20	6	5,251	0.11%	大買/大賣/
2018/04/20	148	56.69	95	56.66	57.40	53	4,819	1.10%	大買/
2018/04/19	19	53.44	44	53.39	53.70	-25	4,289	-0.58%
2018/04/18	42	47.69	71	46.22	48.85	-29	3,961	-0.73%
2018/04/17	65	50.23	5	50.83	49.25	60	3,771	1.59%
2018/04/16	116	52.60	122	53.08	54.70	-6	3,553	-0.17%	大買/大賣/
2018/04/13	98	49.38	92	49.09	50.00	6	3,176	0.19%
2018/04/12	45	47.21	57	46.64	46.60	-12	2,981	-0.40%
2018/04/11	54	44.32	24	44.44	45.40	30	2,832	1.06%
2018/04/10	39	43.12	68	43.14	41.30	-29	2,777	-1.04%
2018/04/09	52	41.00	49	41.58	42.70	3	2,717	0.11%
2018/04/03	42	37.33	78	38.34	38.85	-36	2,627	-1.37%
2018/04/02	4	36.13	10	36.13	35.90	-6	2,700	-0.22%
2018/03/31	6	35.31	1	35.30	35.25	5	2,812	0.18%
2018/03/30	11	34.41	7	34.40	34.50	4	2,816	0.14%
2018/03/29	1	33.40	0	0.00	33.20	1	2,873	0.03%
2018/03/28	20	32.90	0	0.00	32.75	20	3,090	0.65%
2018/03/27	0	0.00	3	33.18	33.10	-3	3,203	-0.09%
2018/03/26	26	32.91	10	33.15	32.35	16	3,198	0.50%
2018/03/23	2	34.00	3	33.40	33.65	-1	3,175	-0.03%
2018/03/22	34	36.09	2	36.00	34.70	32	3,176	1.01%
2018/03/21	1	35.00	5	34.67	35.00	-4	3,117	-0.13%
2018/03/20	0	0.00	3	34.22	34.45	-3	3,094	-0.10%
2018/03/19	0	0.00	14	33.86	33.75	-14	3,065	-0.46%
2018/03/16	10	33.65	1	33.75	33.65	9	3,059	0.29%
2018/03/15	1	33.75	1	33.55	33.55	0	3,052	0.00%
2018/03/14	42	34.08	0	0.00	33.45	42	3,048	1.38%
2018/03/13	0	0.00	1	33.60	33.70	-1	3,034	-0.03%
2018/03/12	1	33.70	1	34.60	33.55	0	3,028	0.00%
2018/03/09	10	33.66	1	33.45	33.70	9	3,016	0.30%
2018/03/08	3	33.43	0	0.00	33.50	3	3,003	0.10%
2018/03/07	20	34.73	0	0.00	33.60	20	2,981	0.67%
2018/03/06	15	35.89	9	36.24	35.15	6	2,939	0.20%
2018/03/05	21	36.72	15	36.42	36.20	6	2,865	0.21%
2018/03/02	36	35.03	14	35.19	35.30	22	2,780	0.79%
2018/03/01	1	34.35	1	34.20	34.40	0	2,630	0.00%
2018/02/27	10	31.30	0	0.00	31.30	10	2,572	0.39%
2018/02/26	10	31.60	0	0.00	32.00	10	2,608	0.38%
2018/02/23	1	32.20	4	32.08	32.50	-3	2,674	-0.11%
2018/02/21	0	0.00	1	30.10	30.70	-1	2,626	-0.04%
2018/02/09	2	30.15	1	30.30	30.65	1	2,595	0.04%
2018/02/06	33	30.23	0	0.00	29.75	33	2,519	1.31%
2018/02/05	0	0.00	1	32.60	33.05	-1	2,492	-0.04%
2018/02/02	0	0.00	5	34.60	34.05	-5	2,499	-0.20%
2018/02/01	3	33.70	30	33.15	33.65	-27	2,473	-1.09%
2018/01/31	0	0.00	1	31.20	32.40	-1	2,448	-0.04%
2018/01/30	11	32.03	14	32.06	32.20	-3	2,437	-0.12%
2018/01/29	16	32.94	0	0.00	33.10	16	2,429	0.66%
2018/01/26	45	33.19	1	32.80	32.60	44	2,418	1.82%
2018/01/25	1	34.45	0	0.00	33.70	1	2,380	0.04%
2018/01/24	0	0.00	46	35.51	35.40	-46	2,357	-1.95%
2018/01/23	11	36.58	11	36.12	36.00	0	2,335	0.00%
2018/01/22	50	36.52	29	37.29	38.20	21	2,289	0.92%
2018/01/19	1	35.90	1	35.85	36.50	0	2,212	0.00%
2018/01/18	2	36.80	0	0.00	35.70	2	2,197	0.09%
2018/01/17	5	35.65	0	0.00	35.70	5	2,176	0.23%
2018/01/16	28	35.37	0	0.00	35.75	28	2,155	1.30%
2018/01/11	10	37.56	22	37.46	36.60	-12	2,092	-0.57%
2018/01/10	0	0.00	7	35.24	35.65	-7	2,016	-0.35%
2018/01/09	5	36.34	4	35.85	36.25	1	1,982	0.05%
2018/01/08	20	36.35	0	0.00	35.30	20	1,944	1.03%
2018/01/05	0	0.00	40	38.06	38.10	-40	1,865	-2.14%
2018/01/04	2	39.13	0.1	38.85	39.05	1.9	1,799	0.11%
2018/01/03	4	39.03	19	39.57	39.00	-15	1,686	-0.89%
2018/01/02	10	37.84	5	37.50	37.05	5	1,492	0.33%