大毅 (2478)-元大-大甲券商分點個股進出

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
49.90
漲跌
▲0.60
漲幅
+1.22%
成交量
512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:13:35(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－元大-大甲券商分點個股進出

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

元大-大甲券商分點個股進出
元大-大甲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
2024/04/12	0	0.00	1	46.65	46.80	-1	141	-0.71%
2024/04/11	5	46.80	0	0.00	46.50	5	141	3.53%
2024/03/29	0	47.50	0	0.00	47.20	0	133	0.00%
2024/03/14	0	0.00	2	46.30	46.15	-2	138	-1.44%
2024/03/13	0	0.00	2	46.20	46.30	-2	139	-1.44%
2024/03/07	0	47.45	0	0.00	47.25	0	151	0.00%
2024/03/06	0	47.40	0	0.00	47.65	0	160	0.00%
2024/02/29	0	0.00	1	46.85	47.40	-1	194	-0.51%
2023/12/29	0	0.00	2	47.80	47.85	-2	189	-1.06%
2023/12/11	1	49.10	0	0.00	49.00	1	171	0.58%
2023/12/07	0	0.00	1	48.30	48.20	-1	172	-0.58%
2023/12/04	0	0.00	1	50.10	49.10	-1	165	-0.60%
2023/12/01	0	0.00	0.1	50.10	49.95	-0.1	156	-0.06%
2023/11/30	2	50.65	1	51.10	50.80	1	146	0.68%
2023/11/29	1	49.85	1	50.20	50.20	0	134	0.00%
2023/11/24	1	48.55	0	0.00	48.20	1	123	0.81%
2023/09/14	0	0.00	5	47.85	47.70	-5	185	-2.70%
2023/09/13	5	47.38	0	0.00	47.35	5	183	2.72%
2023/09/06	0	0.00	1	46.70	46.65	-1	191	-0.52%
2023/07/31	1	45.35	0	0.00	45.35	1	226	0.44%
2023/07/12	0	0.00	1	47.65	47.65	-1	219	-0.46%
2023/07/07	0	0.00	1	47.75	47.75	-1	276	-0.36%
2023/07/05	1	50.50	7	50.00	50.20	-6	288	-2.08%
2023/06/26	0	0.00	2	49.20	49.45	-2	272	-0.73%
2023/06/21	0	0.00	1	48.60	48.75	-1	270	-0.37%
2023/06/19	0	0.00	1	48.55	48.55	-1	267	-0.37%
2023/06/12	1	47.75	0	0.00	47.95	1	261	0.38%
2023/06/07	0	0.00	4	48.40	48.30	-4	241	-1.65%
2023/05/19	0	0.00	9	48.40	48.00	-9	282	-3.18%
2023/05/12	0	0.00	1	46.20	46.40	-1	302	-0.33%
2023/05/05	1	48.95	0	0.00	48.55	1	296	0.34%
2023/04/25	1	47.10	0	0.00	47.00	1	294	0.34%
2023/04/14	1	51.30	3	51.60	51.20	-2	272	-0.74%
2023/04/13	1	50.80	2	51.00	51.00	-1	256	-0.39%
2023/04/12	2	50.70	2	51.20	50.50	0	228	0.00%
2023/04/11	0	0.00	5	48.40	48.85	-5	211	-2.37%
2023/04/10	2	48.63	2	48.70	48.65	0	207	0.00%
2023/04/07	5	46.50	0	0.00	46.60	5	193	2.58%
2023/03/28	0	46.30	0	0.00	45.80	0	186	0.01%
2023/03/27	1	47.10	0	0.00	46.60	1	180	0.56%
2023/03/15	1	48.15	1	48.00	47.85	0	171	0.00%
2023/03/14	1	47.80	0	0.00	47.75	1	171	0.58%
2023/03/03	2	49.55	1	49.50	49.35	1	163	0.61%
2023/02/22	0	0.00	1	48.50	48.70	-1	154	-0.65%
2023/02/20	0	0.00	1	49.80	49.95	-1	149	-0.67%
2023/02/17	3	48.87	2	49.00	50.10	1	143	0.70%
2023/02/09	1	45.80	0	0.00	45.70	1	115	0.86%
2023/02/01	1	45.45	0	45.80	46.30	1	115	0.84%
2023/01/30	0	0.00	6	44.00	44.05	-6	110	-5.42%
2022/12/20	0	0.00	1	42.75	42.65	-1	161	-0.62%
2022/12/07	0	0.00	3	44.90	45.10	-3	173	-1.73%
2022/11/07	6	44.23	4	44.66	43.70	2	181	1.10%
2022/11/04	4	42.81	0	0.00	43.70	4	174	2.29%
2022/10/24	0	40.50	0	0.00	40.60	0	165	0.00%
2022/09/05	0	43.40	0	0.00	43.20	0	199	0.00%
2022/08/26	0	0.00	0.5	45.25	44.85	-0.5	195	-0.24%
2022/08/08	0	42.65	0	0.00	42.20	0	188	0.00%
2022/08/02	0	43.00	1	42.25	42.45	-1	216	-0.46%
2022/07/29	9	43.64	0	0.00	43.70	9	217	4.13%
2022/07/27	0	0.00	1	43.00	43.50	-1	219	-0.46%
2022/07/26	1	43.10	0	0.00	42.70	1	219	0.46%
2022/07/25	0	0.00	1	43.50	43.40	-1	219	-0.46%
2022/07/21	1	44.65	0	0.00	44.70	1	222	0.45%
2022/07/18	2	42.80	6	43.97	44.35	-4	212	-1.88%
2022/07/08	3	41.90	0	0.00	41.70	3	207	1.45%
2022/07/06	1	39.65	0	0.00	39.05	1	211	0.47%
2022/07/04	1	40.25	0	0.00	39.40	1	209	0.48%
2022/07/01	0	0.00	1	40.10	40.00	-1	209	-0.48%
2022/06/30	1.5	43.68	0	0.00	42.70	1.5	201	0.74%
2022/06/27	0	53.00	0	0.00	52.20	0	179	0.00%
2022/06/21	0	0.00	1	53.30	54.00	-1	174	-0.57%
2022/04/28	0	0.00	1	53.80	53.90	-1	203	-0.49%
2022/04/07	1	58.00	0	0.00	57.80	1	249	0.40%
2022/03/21	0	0.00	1	60.10	59.90	-1	258	-0.39%
2022/03/16	1	59.00	0	0.00	58.60	1	261	0.38%
2022/03/10	1	60.60	0	0.00	60.50	1	265	0.38%
2022/02/24	1	60.00	0	0.00	60.20	1	370	0.27%
2022/01/21	0	0.00	1	62.00	61.50	-1	455	-0.22%
2022/01/18	1	62.90	0	0.00	62.40	1	463	0.22%
2022/01/12	1	63.00	0	0.00	62.60	1	472	0.21%
2022/01/05	0	0.00	4	67.80	65.30	-4	475	-0.84%
2021/12/29	1	64.50	0	0.00	64.80	1	437	0.23%
2021/12/16	1	64.50	0	0.00	64.30	1	470	0.21%
2021/12/08	4	65.40	0	0.00	65.10	4	494	0.81%
2021/11/30	0	0.00	1	67.10	66.70	-1	492	-0.20%
2021/11/25	2	68.90	2	68.10	67.80	0	479	0.00%
2021/11/24	5	68.50	7	68.74	68.60	-2	467	-0.43%
2021/11/23	2	68.10	0	0.00	68.40	2	425	0.47%
2021/11/19	0	0.00	2	66.40	66.30	-2	409	-0.49%
2021/11/17	1	67.10	3	66.63	67.10	-2	406	-0.49%
2021/11/01	4	64.50	1	64.00	64.30	3	455	0.66%
2021/10/28	1	64.50	1	63.90	63.80	0	456	0.00%
2021/10/08	1	60.40	1	60.40	60.40	0	837	0.00%
2021/09/22	0	64.50	0	0.00	64.40	0	1,372	0.00%
2021/08/20	0	0.00	2	61.20	60.80	-2	1,670	-0.12%
2021/08/19	0	0.00	11	61.38	61.00	-11	1,671	-0.66%
2021/08/17	0	0.00	5	63.30	62.70	-5	1,697	-0.29%
2021/08/11	1	65.00	0	0.00	65.30	1	1,726	0.06%
2021/07/30	3	68.97	0	0.00	68.30	3	1,924	0.16%
2021/07/29	1	69.30	0	0.00	69.60	1	1,929	0.05%
2021/07/28	1	73.10	1	71.20	71.20	0	1,935	0.00%
2021/07/26	0	0.00	1	74.60	74.90	-1	1,909	-0.05%
2021/07/23	0	0.00	2	74.10	73.50	-2	1,896	-0.11%
2021/07/22	3	73.87	2	74.15	73.70	1	1,903	0.05%
2021/07/21	0	0.00	1	72.80	72.40	-1	1,867	-0.05%
2021/07/20	0	0.00	1	72.20	72.20	-1	1,862	-0.05%
2021/07/19	1	73.40	1	73.90	73.40	0	1,858	0.00%
2021/07/16	2	74.65	0	0.00	74.30	2	1,865	0.11%
2021/07/15	17	77.09	0	0.00	75.40	17	1,857	0.92%
2021/07/13	2	73.25	0	0.00	72.70	2	1,696	0.12%
2021/07/09	1	72.30	0	0.00	72.40	1	1,627	0.06%
2021/07/06	1	71.10	1	71.90	72.10	0	1,603	0.00%
2021/07/05	2	71.10	2	71.10	71.00	0	1,586	0.00%
2021/07/02	0	0.00	5	70.00	70.40	-5	1,610	-0.31%
2021/07/01	2	71.45	0	0.00	70.80	2	1,604	0.12%
2021/06/30	0	0.00	6	71.00	74.90	-6	1,543	-0.39%
2021/06/29	3	72.60	6	72.23	70.50	-3	1,454	-0.21%
2021/06/28	0	0.00	1	69.20	69.10	-1	1,357	-0.07%
2021/06/25	0	0.00	1	68.40	68.20	-1	1,358	-0.07%
2021/06/23	2	68.40	1	68.50	68.40	1	1,362	0.07%
2021/06/22	5	67.88	11	67.68	67.50	-6	1,359	-0.44%
2021/06/21	3	68.43	1	68.10	68.00	2	1,354	0.15%
2021/06/18	3	69.80	1	69.50	69.50	2	1,350	0.15%
2021/06/17	4	70.80	0	0.00	71.10	4	1,331	0.30%
2021/06/15	0	0.00	1	71.00	71.00	-1	1,296	-0.08%
2021/06/10	1	68.60	1	69.30	68.60	0	1,288	0.00%
2021/06/09	1	68.40	1	68.10	68.40	0	1,289	0.00%
2021/06/07	1	68.60	0	0.00	67.20	1	1,351	0.07%
2021/06/02	1	68.80	0	0.00	69.00	1	1,405	0.07%
2021/05/31	4	72.68	4	71.40	70.40	0	1,409	0.00%
2021/05/20	0	0.00	1	63.60	63.50	-1	1,612	-0.06%
2021/05/14	1	69.60	3	68.10	65.70	-2	1,683	-0.12%
2021/05/12	0	0.00	42	69.74	63.80	-42	1,655	-2.54%
2021/05/07	0	0.00	3	74.60	74.60	-3	1,630	-0.18%
2021/05/05	0	0.00	1	70.10	69.00	-1	1,625	-0.06%
2021/04/29	0	0.00	4	77.20	77.00	-4	1,725	-0.23%
2021/04/28	1	78.10	1	78.30	78.30	0	1,766	0.00%
2021/04/22	3	77.30	2	76.00	75.90	1	2,059	0.05%
2021/04/21	2	77.70	0	0.00	77.70	2	2,205	0.09%
2021/04/19	0	0.00	1	78.10	78.00	-1	2,368	-0.04%
2021/04/16	1	77.40	0	0.00	77.60	1	2,463	0.04%
2021/04/15	1.5	77.80	0	0.00	77.80	1.5	2,620	0.06%
2021/04/14	0	0.00	7	77.56	77.20	-7	2,704	-0.26%
2021/04/13	2	80.50	0	0.00	78.90	2	2,862	0.07%
2021/04/12	1	80.40	0	0.00	80.50	1	3,222	0.03%
2021/04/09	1	81.50	0	0.00	81.50	1	3,307	0.03%
2021/04/08	6	81.98	2	81.95	81.80	4	3,406	0.12%
2021/04/07	40	80.97	1	81.00	81.10	39	3,789	1.03%
2021/04/06	1	80.90	0	0.00	80.70	1	4,202	0.02%
2021/03/30	3	80.93	0	0.00	80.60	3	4,721	0.06%
2021/03/29	1	80.20	5	80.20	80.30	-4	4,731	-0.08%
2021/03/23	1	80.10	1	80.20	80.10	0	4,845	0.00%
2021/03/18	3	81.37	3	81.00	80.80	0	4,986	0.00%
2021/03/16	4	83.60	1	83.70	83.00	3	5,157	0.06%
2021/03/12	0	0.00	5	82.10	82.00	-5	5,361	-0.09%
2021/03/11	2	83.40	0	0.00	82.50	2	5,391	0.04%
2021/03/10	1	80.00	0	0.00	79.80	1	5,365	0.02%
2021/03/09	0	80.30	0	0.00	80.40	0	5,410	0.00%
2021/03/08	1	82.90	0	0.00	80.50	1	5,431	0.02%
2021/03/05	2	83.10	2	82.70	82.60	0	5,509	0.00%
2021/03/03	0	0.00	1	83.00	85.80	-1	5,596	-0.02%
2021/03/02	0.3	86.00	0	0.00	84.50	0.3	5,622	0.00%
2021/02/26	1	84.10	1	84.50	85.00	0	5,899	0.00%
2021/02/25	3	87.40	3	85.93	86.10	0	6,100	0.00%
2021/02/24	0	0.00	4	86.28	85.90	-4	6,128	-0.07%
2021/02/23	2	88.80	16	87.94	87.80	-14	6,256	-0.22%
2021/02/22	18	86.64	0	0.00	86.40	18	6,191	0.29%
2021/02/19	2	84.70	2	85.75	85.60	0	6,114	0.00%
2021/02/17	4	82.88	3	83.67	83.80	1	6,089	0.02%
2021/02/04	2	79.70	2	78.90	78.80	0	6,118	0.00%
2021/01/29	1	79.10	2	78.40	78.20	-1	6,289	-0.02%
2021/01/27	0	0.00	4	81.08	82.50	-4	6,380	-0.06%
2021/01/26	3	83.17	5	82.70	81.70	-2	6,578	-0.03%
2021/01/25	6	84.58	7	83.64	84.00	-1	6,552	-0.02%
2021/01/22	1	82.00	0	0.00	81.60	1	6,488	0.02%
2021/01/21	3	82.90	0	0.00	81.50	3	6,478	0.05%
2021/01/20	2	82.55	9	82.81	81.70	-7	6,446	-0.11%
2021/01/19	3	86.93	0	0.00	86.10	3	6,371	0.05%
2021/01/18	1	86.50	0	0.00	86.20	1	6,341	0.02%
2021/01/15	6	89.28	10	91.63	87.10	-4	6,311	-0.06%
2021/01/14	13	88.73	10	88.69	90.00	3	6,167	0.05%
2021/01/13	9	86.70	2	87.20	87.00	7	6,012	0.12%
2021/01/12	1	84.90	4	84.20	85.00	-3	5,923	-0.05%
2021/01/11	5	87.70	4	87.13	87.00	1	5,910	0.02%
2021/01/08	7	87.59	5	87.78	88.20	2	5,906	0.03%
2021/01/07	4	86.73	1	86.20	86.20	3	5,750	0.05%
2021/01/06	17	87.40	8	85.41	85.20	9	5,673	0.16%
2021/01/05	47	90.05	23	90.12	89.40	24	5,501	0.44%
2021/01/04	3.1	85.42	0	0.00	84.00	3.1	5,132	0.06%
2020/12/31	16	88.08	61	88.86	86.00	-45	5,046	-0.89%
2020/12/30	83	91.13	22	88.21	88.10	61	4,932	1.24%
2020/12/29	2	88.60	50	89.02	90.20	-48	4,520	-1.06%
2020/12/28	1	81.00	3	81.27	82.00	-2	4,111	-0.05%
2020/12/25	1	81.40	4.6	80.85	81.00	-3.6	4,073	-0.09%
2020/12/24	15	79.63	19.1	80.83	80.90	-4.1	4,008	-0.10%
2020/12/23	3	76.07	1	76.20	76.20	2	3,681	0.05%
2020/12/22	1	75.50	1	75.00	75.00	0	3,685	0.00%
2020/12/18	0	0.00	1	76.90	76.20	-1	3,650	-0.03%
2020/12/17	1	77.80	1	77.10	77.10	0	3,636	0.00%
2020/12/16	0	0.00	1	77.80	77.70	-1	3,603	-0.03%
2020/12/15	0	0.00	2	76.05	76.00	-2	3,575	-0.06%
2020/12/14	5	78.34	5	78.20	78.00	0	3,537	0.00%
2020/12/11	3	77.80	2	75.20	76.40	1	3,480	0.03%
2020/12/10	11	79.07	8	78.38	77.70	3	3,431	0.09%
2020/12/09	7	79.03	2	79.60	79.30	5	3,345	0.15%
2020/12/08	1	76.70	1	76.30	76.20	0	3,147	0.00%
2020/12/07	0	0.00	1	77.30	75.50	-1	3,138	-0.03%
2020/12/04	1	76.30	0	0.00	76.40	1	3,107	0.03%
2020/12/03	1	78.10	0	0.00	76.30	1	3,111	0.03%
2020/12/01	1	79.30	10	77.46	77.60	-9	3,039	-0.30%
2020/11/30	2	77.15	1	76.50	76.50	1	2,949	0.03%
2020/11/27	0	0.00	2	77.30	77.20	-2	2,897	-0.07%
2020/11/26	0	0.00	2	77.40	77.10	-2	2,860	-0.07%
2020/11/25	14	78.16	3	77.93	77.50	11	2,816	0.39%
2020/11/24	14	76.70	32	76.29	76.50	-18	2,548	-0.71%
2020/11/23	1	72.50	2	72.95	73.50	-1	2,380	-0.04%
2020/11/20	15	74.03	3	72.90	72.80	12	2,343	0.51%
2020/11/19	0	0.00	1	71.20	71.20	-1	2,203	-0.05%
2020/11/18	1	69.90	2	70.25	70.20	-1	2,194	-0.05%
2020/11/17	1	69.70	0	0.00	69.30	1	2,200	0.05%
2020/11/16	1	70.50	0	0.00	69.90	1	2,271	0.04%
2020/11/12	2	71.45	1.1	70.98	70.60	1	2,294	0.04%
2020/11/11	2	71.70	2	72.20	72.50	0	2,244	0.00%
2020/11/10	6	72.02	4	72.45	71.00	2	2,192	0.09%
2020/11/09	0	0.00	0.5	70.90	70.60	-0.5	2,161	-0.02%
2020/11/05	2	70.50	0	0.00	71.00	2	2,161	0.09%
2020/11/04	2	71.30	2	72.10	71.00	0	2,163	0.00%
2020/11/03	6.5	71.97	15	71.36	71.60	-8.5	2,127	-0.40%
2020/10/30	8	67.80	0	0.00	67.50	8	2,045	0.39%
2020/10/27	0	0.00	1	69.70	69.50	-1	2,105	-0.05%
2020/10/26	2	69.80	0	0.00	70.10	2	2,131	0.09%
2020/10/22	2	69.45	0	0.00	68.60	2	2,302	0.09%
2020/10/19	2	70.35	3	70.23	70.10	-1	2,451	-0.04%
2020/10/16	6	70.45	4	70.08	68.50	2	2,551	0.08%
2020/09/29	2	67.60	2	67.00	66.30	0	3,128	0.00%
2020/09/21	1	69.50	0	0.00	69.30	1	3,507	0.03%
2020/09/17	4	71.38	2	70.75	70.60	2	3,591	0.06%
2020/09/15	0	0.00	2	70.80	70.50	-2	3,696	-0.05%
2020/09/14	2	69.30	2	72.00	72.00	0	3,782	0.00%
2020/09/08	1	70.10	0	0.00	69.00	1	3,944	0.03%
2020/09/03	1	70.80	0	0.00	69.70	1	4,187	0.02%
2020/08/28	1	70.20	0	0.00	70.10	1	4,942	0.02%
2020/08/27	1	70.00	0	0.00	70.20	1	5,114	0.02%
2020/08/26	0.3	68.50	0	0.00	68.50	0.3	5,451	0.00%
2020/08/20	3	70.87	0	0.00	66.00	3	6,227	0.05%
2020/08/19	0.8	72.10	1	73.10	72.00	-0.3	6,223	0.00%
2020/08/18	1	75.50	0	0.00	75.20	1	6,286	0.02%
2020/08/13	0	0.00	1	74.90	74.40	-1	6,579	-0.02%
2020/08/12	1	74.10	1	73.90	74.20	0	6,652	0.00%
2020/08/11	1	75.10	0	0.00	73.30	1	6,804	0.01%
2020/08/10	0	0.00	3	74.20	74.00	-3	7,125	-0.04%
2020/08/07	1	77.60	2	76.25	75.80	-1	7,711	-0.01%
2020/08/06	16	76.34	13	75.48	75.90	3	7,778	0.04%
2020/08/05	4	76.98	3	76.00	76.70	1	7,871	0.01%
2020/07/31	2	72.90	0	0.00	73.00	2	8,047	0.02%
2020/07/30	0.1	72.00	0	0.00	72.00	0.1	8,143	0.00%
2020/07/29	1	70.80	20	71.27	71.20	-19	8,500	-0.22%
2020/07/28	2	73.50	2	77.50	72.60	0	8,570	0.00%
2020/07/24	8	79.70	3	79.13	77.50	5	9,298	0.05%
2020/07/22	0	0.00	1	81.00	81.00	-1	9,601	-0.01%
2020/07/21	3	78.00	43	77.66	78.00	-40	9,597	-0.42%
2020/07/20	0	0.00	2	76.30	77.00	-2	9,780	-0.02%
2020/07/17	2	75.65	3	74.93	74.50	-1	9,995	-0.01%
2020/07/16	0	0.00	3	77.27	76.40	-3	10,123	-0.03%
2020/07/15	1	77.20	1	76.80	76.30	0	10,365	0.00%
2020/07/14	3	78.63	1	79.30	77.90	2	10,695	0.02%
2020/07/13	1	78.70	3	77.37	78.30	-2	10,999	-0.02%
2020/07/10	16	81.52	4	80.48	78.90	12	11,486	0.10%
2020/07/09	4	79.98	6	79.82	79.50	-2	11,559	-0.02%
2020/07/07	6	79.95	5	79.36	79.10	1	12,027	0.01%
2020/07/06	3	79.53	8	78.78	79.70	-5	12,168	-0.04%
2020/07/03	11	77.23	8	76.43	76.50	3	12,268	0.02%
2020/07/02	0	0.00	1	76.40	76.30	-1	12,340	-0.01%
2020/07/01	0	0.00	4	76.80	76.30	-4	12,348	-0.03%
2020/06/30	6	75.35	10	74.80	76.20	-4	12,353	-0.03%
2020/06/29	2	77.70	0	0.00	77.90	2	12,294	0.02%
2020/06/23	2	80.40	0	0.00	79.90	2	12,360	0.02%
2020/06/22	0	0.00	3	78.97	78.60	-3	12,349	-0.02%
2020/06/19	13	81.10	10	80.55	79.00	3	12,419	0.02%
2020/06/17	0	0.00	2	79.75	79.00	-2	12,432	-0.02%
2020/06/15	7	79.17	0	0.00	77.80	7	12,619	0.06%
2020/06/12	8	77.66	1	77.90	79.30	7	12,718	0.06%
2020/06/11	6	79.15	0	0.00	78.20	6	12,825	0.05%
2020/06/10	1	80.80	0	0.00	81.40	1	12,933	0.01%
2020/06/09	2	83.20	3	82.07	81.30	-1	13,022	-0.01%
2020/06/08	1	82.40	2	82.20	81.10	-1	13,070	-0.01%
2020/06/05	4	83.18	1	83.20	83.20	3	13,096	0.02%
2020/06/04	17	84.90	7	84.73	84.30	10	13,147	0.08%
2020/06/03	6	83.17	5	82.30	82.20	1	12,919	0.01%
2020/06/02	20	83.93	3	84.07	81.00	17	12,796	0.13%
2020/06/01	19	82.95	53.8	84.14	85.80	-34.8	12,510	-0.28%
2020/05/29	2	78.70	1	78.50	78.10	1	12,048	0.01%
2020/05/28	0	0.00	1	77.30	77.40	-1	12,165	-0.01%
2020/05/27	2	77.90	2	77.60	77.40	0	12,369	0.00%
2020/05/26	1	77.30	5	78.04	76.00	-4	12,467	-0.03%
2020/05/25	3	76.37	207	74.84	77.20	-204	12,610	-1.62%	大賣/鉅額交易
2020/05/22	8	75.88	7	76.27	75.90	1	12,895	0.01%
2020/05/21	0	0.00	2	78.00	78.30	-2	12,940	-0.02%
2020/05/20	8	79.21	7	79.31	78.10	1	13,072	0.01%
2020/05/19	1	78.50	9.5	78.23	77.90	-8.5	13,057	-0.07%
2020/05/18	4	78.90	7	78.99	77.60	-3	13,131	-0.02%
2020/05/15	14	80.62	25	81.66	81.40	-11	13,298	-0.08%
2020/05/14	106	80.47	65	80.70	79.30	41	13,215	0.31%	大買/
2020/05/13	4	75.70	3	76.63	76.70	1	13,008	0.01%
2020/05/12	8	77.95	4	77.93	77.30	4	13,038	0.03%
2020/05/11	4	78.00	3	79.23	76.50	1	13,107	0.01%
2020/05/08	2	78.45	1	78.80	78.90	1	13,401	0.01%
2020/05/07	1	80.20	3	79.87	80.00	-2	13,601	-0.01%
2020/05/06	0	0.00	27	80.17	79.50	-27	13,764	-0.20%
2020/05/05	27	83.09	14.3	81.19	80.10	12.7	14,011	0.09%
2020/05/04	11	78.69	175	78.47	79.10	-164	14,227	-1.15%	大賣/鉅額交易
2020/04/30	350	83.22	186	81.69	80.50	164	14,456	1.13%	大買/大賣/鉅額交易
2020/04/29	0	0.00	10	77.83	79.00	-10	13,885	-0.07%
2020/04/28	7	76.96	36	78.20	77.70	-29	13,932	-0.21%
2020/04/27	66	79.14	35	78.24	78.20	31	13,895	0.22%
2020/04/24	22	78.10	13	77.26	77.40	9	13,810	0.07%
2020/04/23	4	78.25	2	78.95	77.30	2	13,978	0.01%
2020/04/22	22	77.05	25.3	77.77	78.90	-3.3	14,162	-0.02%
2020/04/21	19	77.94	6.2	77.36	76.00	12.8	14,053	0.09%
2020/04/20	31	78.50	15.5	78.77	78.40	15.5	14,224	0.11%
2020/04/17	6	78.70	8	78.45	77.30	-2	14,094	-0.01%
2020/04/16	26	76.50	31	77.43	78.50	-5	13,972	-0.04%
2020/04/15	15	77.38	13	76.84	75.70	2	13,892	0.01%
2020/04/14	123	71.54	15	71.94	73.50	108	13,670	0.79%	大買/鉅額交易
2020/04/13	6	69.50	11	70.53	69.00	-5	13,684	-0.04%
2020/04/10	116	72.30	15	71.36	71.10	101	14,070	0.72%	大買/鉅額交易
2020/04/09	15	68.22	12	68.13	66.30	3	14,084	0.02%
2020/04/08	11	63.99	17	64.39	65.60	-6	13,887	-0.04%
2020/04/07	1	59.30	0	0.00	59.70	1	13,792	0.01%
2020/04/06	2	53.80	4	53.20	54.30	-2	13,970	-0.01%
2020/04/01	5	51.86	1	52.50	52.50	4	13,987	0.03%
2020/03/31	0	0.00	4	52.30	51.60	-4	14,059	-0.03%
2020/03/30	4	50.98	5	51.20	52.60	-1	14,123	-0.01%
2020/03/27	8	53.76	11	53.55	52.60	-3	14,310	-0.02%
2020/03/26	8	52.53	5	52.70	54.20	3	14,259	0.02%
2020/03/25	5	53.72	5	53.92	53.60	0	14,437	0.00%
2020/03/24	24	50.30	21	50.63	50.90	3	14,340	0.02%
2020/03/23	5	47.17	2	47.95	47.00	3	14,269	0.02%
2020/03/20	3	49.00	7	49.84	50.20	-4	14,213	-0.03%
2020/03/19	7	48.04	7	47.45	46.35	0	14,042	0.00%
2020/03/18	38	53.31	40	54.17	51.50	-2	13,945	-0.01%
2020/03/17	4	53.65	7	54.37	54.20	-3	13,825	-0.02%
2020/03/16	4	59.88	8	57.38	53.50	-4	13,703	-0.03%
2020/03/13	11	57.62	6	57.92	58.40	5	13,525	0.04%
2020/03/12	3.1	64.39	3	64.00	63.00	0.1	13,417	0.00%
2020/03/11	1	70.30	2	70.25	68.80	-1	13,442	-0.01%
2020/03/10	21	69.01	30	69.22	71.30	-9	13,725	-0.07%
2020/03/09	2	71.55	4	71.70	68.50	-2	13,792	-0.01%
2020/03/06	8	74.61	3	74.77	74.30	5	13,699	0.04%
2020/03/05	3	76.23	2	76.20	75.80	1	13,640	0.01%
2020/03/04	2	74.65	1	75.10	75.00	1	13,544	0.01%
2020/03/03	17	78.15	8	78.06	76.50	9	13,423	0.07%
2020/03/02	18.5	74.11	23	74.59	76.60	-4.5	13,252	-0.03%
2020/02/27	9	74.98	12	74.18	72.40	-3	12,995	-0.02%
2020/02/26	15	77.72	2	78.45	76.80	13	12,770	0.10%
2020/02/25	38	81.06	24	80.72	79.50	14	12,541	0.11%
2020/02/24	10	78.55	12	79.58	80.70	-2	12,141	-0.02%
2020/02/21	10	79.20	6.5	79.38	78.40	3.5	11,982	0.03%
2020/02/20	9	78.73	2.5	79.24	78.00	6.5	11,771	0.06%
2020/02/19	10	76.70	18	77.62	78.90	-8	11,627	-0.07%
2020/02/18	15	79.17	15	79.14	77.70	0	11,434	0.00%
2020/02/17	9	78.17	10.8	78.02	77.60	-1.8	11,102	-0.02%
2020/02/14	11	76.23	39	76.58	77.90	-28	10,866	-0.26%
2020/02/13	19	74.64	8	76.03	73.80	11	10,476	0.10%
2020/02/12	19	74.89	13	75.32	75.40	6	10,345	0.06%
2020/02/11	30	77.63	21	76.64	75.40	9	10,135	0.09%
2020/02/10	27	75.09	29	75.58	75.50	-2	9,728	-0.02%
2020/02/07	16.8	75.35	11	75.30	74.30	5.8	9,426	0.06%
2020/02/06	21	75.59	21	75.59	76.20	0	9,181	0.00%
2020/02/05	43	73.94	41	74.10	72.40	2	8,795	0.02%
2020/02/04	21	68.83	19	69.51	71.20	2	8,214	0.02%
2020/02/03	4	63.88	7	61.81	64.80	-3	7,846	-0.04%
2020/01/31	7	63.61	4	63.55	63.30	3	7,660	0.04%
2020/01/30	1	62.60	14	63.16	61.70	-13	7,472	-0.17%
2020/01/20	7	68.71	9.8	68.66	68.50	-2.8	7,303	-0.04%
2020/01/17	25	68.63	19.5	68.17	68.40	5.5	7,163	0.08%
2020/01/16	15	66.40	10	66.95	67.40	5	6,857	0.07%
2020/01/15	9	63.74	4	64.13	63.50	5	6,441	0.08%
2020/01/14	7	64.11	14	64.04	64.90	-7	6,289	-0.11%
2020/01/13	4	60.70	7	60.49	60.50	-3	5,946	-0.05%
2020/01/10	20	62.35	22	62.81	61.00	-2	5,829	-0.03%
2020/01/09	24	61.44	8	61.74	62.90	16	5,595	0.29%
2020/01/08	25	58.66	36	58.59	59.90	-11	5,344	-0.21%
2020/01/07	12	60.63	21	59.93	57.80	-9	5,034	-0.18%
2020/01/06	55	61.91	48.8	61.86	64.00	6.3	4,747	0.13%
2020/01/03	9	57.34	14	57.84	58.80	-5	4,167	-0.12%
2019/12/31	3	53.13	3	53.00	53.00	0	3,923	0.00%
2019/12/30	8	53.30	15	52.65	54.00	-7	3,815	-0.18%
2019/12/26	10	50.59	9	50.94	49.35	1	3,494	0.03%
2019/12/25	11	50.25	11	50.48	50.40	0	3,392	0.00%
2019/12/24	8	50.13	22	50.10	49.70	-14	3,290	-0.43%
2019/12/23	1.3	48.04	0	0.00	48.10	1.3	3,090	0.04%
2019/12/20	8	48.93	10	49.26	48.55	-2	3,215	-0.06%
2019/12/19	4	46.36	2	46.13	46.00	2	2,992	0.07%
2019/12/17	2	46.10	0	0.00	46.15	2	2,999	0.07%
2019/12/16	0	0.00	1	46.55	46.75	-1	3,010	-0.03%
2019/12/12	1	47.05	9	47.17	47.15	-8	3,075	-0.26%
2019/12/11	1	48.80	6	48.32	48.40	-5	3,198	-0.16%
2019/12/10	7	48.11	1	48.00	48.00	6	3,201	0.19%
2019/12/09	4	48.46	1	48.70	48.90	3	3,301	0.09%
2019/12/06	31	48.84	15	49.15	48.75	16	3,717	0.43%
2019/12/05	30	49.58	18	49.63	47.80	12	3,849	0.31%
2019/12/04	10	48.23	23	48.48	49.60	-13	3,425	-0.38%
2019/12/03	0	0.00	2	44.20	45.10	-2	3,155	-0.06%
2019/12/02	4	41.54	1	41.00	41.00	3	3,108	0.10%
2019/11/29	0	0.00	1	41.90	42.00	-1	3,116	-0.03%
2019/11/28	5	42.91	0	0.00	42.40	5	3,121	0.16%
2019/11/26	3	41.73	2	42.30	41.55	1	3,128	0.03%
2019/11/22	1	41.15	0	0.00	41.25	1	3,154	0.03%
2019/11/15	3	40.60	0	0.00	40.60	3	3,242	0.09%
2019/11/04	0	0.00	1	40.10	40.10	-1	3,570	-0.03%
2019/11/01	0.8	39.70	0	0.00	39.70	0.8	3,576	0.02%
2019/10/30	0	0.00	2.3	41.97	41.75	-2.3	3,593	-0.06%
2019/10/29	0	0.00	2	41.80	41.75	-2	3,617	-0.06%
2019/10/28	1	42.85	0	0.00	42.70	1	3,632	0.03%
2019/10/21	4	44.49	1	44.20	44.15	3	3,682	0.08%
2019/10/17	2	43.20	1	42.25	43.10	1	3,630	0.03%
2019/10/16	0	0.00	1	43.10	42.75	-1	3,601	-0.03%
2019/10/15	3	45.83	1.8	45.74	45.05	1.3	3,560	0.04%
2019/10/14	0	0.00	1	46.05	45.00	-1	3,521	-0.03%
2019/10/09	0.3	46.70	1	46.75	46.70	-0.8	3,502	-0.02%
2019/10/08	3	50.27	0	0.00	46.90	3	3,512	0.09%
2019/10/07	1	47.75	0	0.00	48.80	1	3,397	0.03%
2019/09/23	0	0.00	6	37.35	37.15	-6	3,304	-0.18%
2019/09/20	2	37.98	0	0.00	37.80	2	3,291	0.06%
2019/09/18	1	39.20	1	38.75	38.25	0	3,253	0.00%
2019/09/17	8	39.33	4	38.99	38.90	4	3,216	0.12%
2019/09/16	3	37.95	0	0.00	38.10	3	3,047	0.10%
2019/09/11	0	0.00	1	37.50	37.50	-1	3,055	-0.03%
2019/09/10	1	38.00	0	0.00	37.35	1	3,051	0.03%
2019/09/09	3	37.93	1	37.70	37.75	2	3,030	0.07%
2019/09/06	0	0.00	4	37.84	37.45	-4	2,982	-0.13%
2019/09/05	7	39.02	7	38.55	38.15	0	2,919	0.00%
2019/09/04	8	37.00	0	0.00	37.85	8	2,752	0.29%
2019/09/03	11	37.23	11	37.36	37.45	0	2,680	0.00%
2019/09/02	10	37.98	15	38.20	38.55	-5	2,557	-0.20%
2019/08/30	30	35.66	7	35.16	36.15	23	2,079	1.11%
2019/08/23	1	33.95	13	33.90	33.95	-12	1,694	-0.71%
2019/08/22	0	0.00	2	33.75	33.65	-2	1,685	-0.12%
2019/08/12	0	0.00	1	33.10	33.15	-1	1,571	-0.06%
2019/08/05	15	34.71	13	35.70	34.40	2	1,472	0.14%
2019/08/02	8	37.43	2	36.85	37.00	6	1,408	0.43%
2019/07/31	6	40.13	1	40.10	40.20	5	1,367	0.37%
2019/07/30	5	41.68	2	41.48	40.85	3	1,333	0.22%
2019/07/25	1	40.60	0	0.00	40.50	1	1,240	0.08%
2019/07/23	1	40.70	0	0.00	40.50	1	1,240	0.08%
2019/07/19	3	40.65	6	40.72	40.60	-3	1,230	-0.24%
2019/07/15	0	0.00	22	44.04	44.40	-22	1,251	-1.76%
2019/07/08	3	46.85	1	46.00	45.90	2	1,455	0.14%
2019/07/05	13	46.99	0	0.00	46.60	13	1,538	0.84%
2019/07/04	0	0.00	1	47.45	47.25	-1	1,570	-0.06%
2019/07/03	1	46.70	0	0.00	46.00	1	1,650	0.06%
2019/07/02	1	46.80	0	0.00	46.80	1	1,667	0.06%
2019/06/21	1	48.55	0	0.00	48.50	1	1,964	0.05%
2019/06/20	5	47.78	3	48.23	48.20	2	2,020	0.10%
2019/06/19	2	45.80	2	46.50	46.50	0	2,221	0.00%
2019/06/12	3	45.88	2	45.20	45.15	1	2,375	0.04%
2019/06/11	1	45.15	11	45.30	45.50	-10	2,387	-0.42%
2019/05/30	0	0.00	1	44.50	44.30	-1	2,526	-0.04%
2019/05/09	1	49.95	1	48.10	48.20	0	3,436	0.00%
2019/04/29	5	51.10	0	0.00	51.10	5	3,520	0.14%
2019/04/26	0	0.00	1	54.10	53.70	-1	3,502	-0.03%
2019/04/25	2	54.80	0	0.00	54.30	2	3,529	0.06%
2019/04/23	25	57.84	22	56.97	56.90	3	3,542	0.08%
2019/04/19	6	57.45	0	0.00	57.50	6	3,557	0.17%
2019/04/18	2	57.90	1	59.00	56.80	1	3,591	0.03%
2019/04/17	2	59.45	0	0.00	58.40	2	3,683	0.05%
2019/04/16	0	0.00	1	57.60	57.60	-1	3,608	-0.03%
2019/04/12	5	57.80	0	0.00	56.90	5	3,662	0.14%
2019/04/11	1	59.70	2	59.30	57.70	-1	3,678	-0.03%
2019/04/10	2	58.30	1	58.30	58.50	1	3,618	0.03%
2019/04/09	3	58.27	4	58.50	58.10	-1	3,600	-0.03%
2019/04/08	0	0.00	5	57.86	56.50	-5	3,523	-0.14%
2019/04/03	6	57.37	4	57.40	57.00	2	3,540	0.06%
2019/04/02	6	56.87	10	56.74	56.20	-4	3,538	-0.11%
2019/04/01	3	56.87	60	57.88	56.60	-57	3,536	-1.61%
2019/03/29	78	59.20	5	60.00	57.70	73	3,503	2.08%
2019/03/26	5	56.84	10	57.20	56.40	-5	3,465	-0.14%
2019/03/25	9	56.26	1	56.90	55.80	8	3,464	0.23%
2019/03/22	4	58.53	28	57.38	58.10	-24	3,431	-0.70%
2019/03/21	9	54.94	1	55.10	55.00	8	3,247	0.25%
2019/03/20	3	54.73	19	55.20	54.80	-16	3,327	-0.48%
2019/03/19	3	54.57	11	54.57	54.80	-8	3,399	-0.24%
2019/03/18	7	53.20	2	53.35	53.30	5	3,393	0.15%
2019/03/15	4	53.18	7	53.24	53.30	-3	3,460	-0.09%
2019/03/14	0	0.00	45	51.83	51.90	-45	3,497	-1.29%
2019/03/12	1	52.80	0	0.00	51.70	1	3,773	0.03%
2019/03/05	1	52.00	0	0.00	52.10	1	4,541	0.02%
2019/03/04	8	52.76	10	52.70	52.80	-2	4,580	-0.04%
2019/02/27	1	52.40	1	53.00	52.60	0	4,591	0.00%
2019/02/25	0	0.00	1	55.60	55.50	-1	4,655	-0.02%
2019/02/22	73	56.71	39	56.23	55.60	34	4,717	0.72%
2019/02/21	68	55.47	21	55.92	56.40	47	4,747	0.99%
2019/02/20	0	0.00	4	57.28	56.50	-4	4,785	-0.08%
2019/02/19	3	56.73	0	0.00	56.80	3	4,923	0.06%
2019/02/18	5	58.56	4	57.73	57.20	1	4,912	0.02%
2019/02/15	2	56.35	1	56.50	55.80	1	4,835	0.02%
2019/02/14	2	58.90	4	59.98	58.10	-2	4,841	-0.04%
2019/02/13	8	57.59	9	56.64	59.80	-1	4,812	-0.02%
2019/02/12	19	53.98	17	54.06	54.40	2	4,667	0.04%
2019/01/28	1	53.20	2	52.70	52.50	-1	5,122	-0.02%
2019/01/25	5	52.26	2	52.00	52.00	3	5,402	0.06%
2019/01/21	4	53.10	5	51.96	51.60	-1	5,781	-0.02%
2019/01/17	0	0.00	1	51.80	50.90	-1	5,940	-0.02%
2019/01/15	3	50.93	2	50.95	50.90	1	6,061	0.02%
2019/01/11	1	51.90	1	52.20	50.70	0	6,151	0.00%
2019/01/09	3	53.17	4	52.60	51.80	-1	6,290	-0.02%
2019/01/08	0	0.00	10	49.30	49.55	-10	6,309	-0.16%
2019/01/07	0	0.00	1	50.40	49.20	-1	6,421	-0.02%
2019/01/03	6	48.05	1	50.10	47.70	5	6,578	0.08%
2019/01/02	6	49.79	1	50.00	49.75	5	6,689	0.07%
2018/12/28	2	51.20	7	51.40	50.90	-5	6,866	-0.07%
2018/12/27	0	0.00	11	51.22	50.70	-11	7,028	-0.16%
2018/12/26	9	50.03	3	52.53	49.45	6	7,125	0.08%
2018/12/25	2	51.25	8	51.20	51.40	-6	7,189	-0.08%
2018/12/24	2	52.90	0	0.00	52.80	2	7,257	0.03%
2018/12/21	2	53.40	2	53.20	53.30	0	7,426	0.00%
2018/12/20	4	51.30	1	53.50	51.30	3	7,469	0.04%
2018/12/19	0	0.00	1	54.00	53.60	-1	7,560	-0.01%
2018/12/18	5	52.86	0	0.00	52.60	5	7,636	0.07%
2018/12/17	1	55.30	3	54.47	54.30	-2	7,786	-0.03%
2018/12/14	1	55.00	6	54.77	54.80	-5	7,959	-0.06%
2018/12/13	6	55.67	1	55.80	55.80	5	8,155	0.06%
2018/12/12	4	57.03	5	57.16	57.90	-1	8,185	-0.01%
2018/12/11	5	54.46	2	54.60	54.30	3	8,208	0.04%
2018/12/10	1	54.00	1	53.60	53.60	0	8,326	0.00%
2018/12/07	1	57.20	7	57.63	57.90	-6	8,443	-0.07%
2018/12/06	8	59.35	3	58.17	56.70	5	8,542	0.06%
2018/12/05	5	61.72	2	61.55	62.80	3	8,456	0.04%
2018/12/04	6	65.00	6	63.37	62.90	0	8,489	0.00%
2018/12/03	2	58.60	8	60.03	61.40	-6	8,389	-0.07%
2018/11/30	4	56.45	4	56.23	55.90	0	8,382	0.00%
2018/11/29	15	57.50	13	55.83	55.20	2	8,375	0.02%
2018/11/28	17	55.34	18	56.91	57.00	-1	8,290	-0.01%
2018/11/27	0	0.00	1	52.30	53.50	-1	8,241	-0.01%
2018/11/26	4	51.68	4	51.88	51.80	0	8,322	0.00%
2018/11/23	12	51.68	10	50.80	50.80	2	8,561	0.02%
2018/11/22	13	53.67	12	51.20	51.00	1	8,652	0.01%
2018/11/21	2	52.50	4	52.65	53.20	-2	8,697	-0.02%
2018/11/20	3	53.03	0	0.00	51.80	3	8,820	0.03%
2018/11/19	10	51.50	10	52.50	52.50	0	8,847	0.00%
2018/11/16	5	52.54	5	52.28	50.80	0	8,893	0.00%
2018/11/15	1	49.70	3	49.72	49.85	-2	8,787	-0.02%
2018/11/13	2	48.60	2	49.50	49.30	0	8,920	0.00%
2018/11/12	2	48.20	5	49.50	48.20	-3	9,125	-0.03%
2018/11/09	1	49.85	2	49.73	50.90	-1	9,314	-0.01%
2018/11/08	9	50.28	1	52.60	49.50	8	9,545	0.08%
2018/11/07	0	0.00	3	49.97	50.60	-3	9,471	-0.03%
2018/11/06	4	49.15	3	47.57	47.10	1	9,415	0.01%
2018/11/05	5	51.86	2	51.65	51.00	3	9,376	0.03%
2018/11/02	20	52.40	19	53.16	52.80	1	9,289	0.01%
2018/11/01	3	48.67	2	49.25	49.50	1	9,016	0.01%
2018/10/31	0	0.00	3	44.45	45.00	-3	8,874	-0.03%
2018/10/26	1	43.20	0	0.00	43.20	1	8,751	0.01%
2018/10/24	0	0.00	1	47.15	46.55	-1	8,806	-0.01%
2018/10/23	2	49.65	0	0.00	48.30	2	8,802	0.02%
2018/10/22	5	51.46	5	51.34	52.00	0	9,000	0.00%
2018/10/19	4	50.18	4	50.93	51.50	0	9,314	0.00%
2018/10/18	4	53.28	4	53.13	53.40	0	9,326	0.00%
2018/10/17	6	55.30	11	55.65	52.90	-5	9,392	-0.05%
2018/10/16	16	54.33	15	54.46	54.80	1	9,491	0.01%
2018/10/15	1	51.50	1	51.90	52.70	0	9,571	0.00%
2018/10/12	4	49.88	4	50.38	50.60	0	9,774	0.00%
2018/10/11	0	0.00	1	49.00	48.90	-1	9,842	-0.01%
2018/10/09	2	54.30	0	0.00	54.30	2	9,977	0.02%
2018/10/08	4	57.13	3	54.47	54.60	1	9,968	0.01%
2018/10/05	5	55.98	8	56.89	55.80	-3	10,048	-0.03%
2018/10/04	1	63.00	1	62.00	60.70	0	10,168	0.00%
2018/10/03	1	62.30	2	63.00	62.30	-1	10,254	-0.01%
2018/10/02	3	67.13	3	67.77	66.30	0	10,520	0.00%
2018/10/01	1	66.90	4	67.12	66.90	-3	10,774	-0.03%
2018/09/28	1	67.60	5	66.52	66.80	-4	11,083	-0.04%
2018/09/27	2	67.30	2	68.30	67.20	0	11,480	0.00%
2018/09/26	9	71.08	0	0.00	69.90	9	11,749	0.08%
2018/09/25	1	70.00	1	72.30	71.80	0	11,966	0.00%
2018/09/21	1	71.00	1	70.70	71.10	0	12,254	0.00%
2018/09/20	3	69.17	1	69.20	68.80	2	12,359	0.02%
2018/09/19	1	71.70	4	71.03	67.70	-3	12,339	-0.02%
2018/09/18	4	68.65	1	70.10	67.70	3	12,441	0.02%
2018/09/17	6	71.65	5	72.26	72.10	1	12,566	0.01%
2018/09/14	3	70.00	5	69.32	71.40	-2	12,681	-0.02%
2018/09/13	2	68.60	0	0.00	66.80	2	12,811	0.02%
2018/09/12	1	66.60	3	66.70	70.50	-2	12,921	-0.02%
2018/09/11	2	71.00	2	69.80	68.50	0	13,251	0.00%
2018/09/10	1	67.60	9	68.29	68.30	-8	13,513	-0.06%
2018/09/07	1	71.00	0	0.00	67.40	1	13,846	0.01%
2018/09/06	0	0.00	2	73.65	73.00	-2	14,026	-0.01%
2018/09/05	1	74.60	1	74.30	72.80	0	14,318	0.00%
2018/09/04	2	74.10	0	0.00	74.50	2	14,822	0.01%
2018/09/03	11	74.44	5	74.28	73.20	6	15,044	0.04%
2018/08/31	3	79.17	1	80.00	78.70	2	15,186	0.01%
2018/08/30	9	81.30	12	80.90	80.00	-3	15,630	-0.02%
2018/08/29	2	79.10	0	0.00	78.90	2	15,641	0.01%
2018/08/28	9	79.69	2	80.50	78.40	7	15,690	0.04%
2018/08/27	2	79.60	2	76.65	79.40	0	15,751	0.00%
2018/08/24	3	73.47	0	0.00	72.90	3	15,788	0.02%
2018/08/23	2	74.75	7	74.24	72.50	-5	16,046	-0.03%
2018/08/22	3	76.73	3	76.60	76.30	0	16,194	0.00%
2018/08/21	2	76.35	0	0.00	76.00	2	16,247	0.01%
2018/08/20	1	74.50	0	0.00	77.00	1	16,290	0.01%
2018/08/17	12	79.23	6	79.78	75.40	6	16,316	0.04%
2018/08/16	4	79.18	3	79.80	79.80	1	16,205	0.01%
2018/08/15	2	77.45	3	75.73	76.40	-1	16,074	-0.01%
2018/08/14	1	75.50	1	72.00	75.50	0	15,987	0.00%
2018/08/10	1	82.00	1	78.20	77.00	0	16,050	0.00%
2018/08/09	2	84.00	0	0.00	83.00	2	16,081	0.01%
2018/08/08	1	86.00	0	0.00	86.00	1	16,101	0.01%
2018/08/07	3	93.13	2	90.10	93.40	1	16,964	0.01%
2018/08/03	2	89.05	2	87.25	89.70	0	18,012	0.00%
2018/08/02	2	87.80	0	0.00	88.00	2	18,431	0.01%
2018/08/01	0	0.00	1	99.90	96.80	-1	18,863	-0.01%
2018/07/31	18	98.83	24	99.17	99.10	-6	19,372	-0.03%
2018/07/30	12	98.11	9	99.34	94.10	3	19,404	0.02%
2018/07/27	3	104.00	3	104.67	104.50	0	19,475	0.00%
2018/07/26	28	98.30	28	97.34	100.50	0	19,293	0.00%
2018/07/25	21	92.11	20	91.05	91.50	1	19,081	0.01%
2018/07/24	25	89.46	23	89.77	91.70	2	19,179	0.01%
2018/07/23	21	87.95	24	88.70	89.40	-3	19,232	-0.02%
2018/07/20	11	91.57	15	89.93	87.10	-4	19,168	-0.02%
2018/07/19	22	96.29	20	96.72	96.70	2	19,136	0.01%
2018/07/18	17	102.00	11	101.08	93.60	6	19,145	0.03%
2018/07/17	5	104.80	2	107.00	104.00	3	19,337	0.02%
2018/07/16	7	109.71	2	109.50	109.00	5	19,683	0.03%
2018/07/13	54	112.27	48	109.50	109.00	6	19,885	0.03%
2018/07/12	11	107.95	13	109.85	113.50	-2	19,862	-0.01%
2018/07/11	8	106.00	7	107.00	107.00	1	19,795	0.01%
2018/07/10	55	106.75	60	107.68	111.50	-5	19,978	-0.03%
2018/07/09	26	107.25	19	107.89	105.00	7	19,874	0.04%
2018/07/06	14	110.79	11	109.14	109.50	3	19,736	0.02%
2018/07/05	28	110.21	28.5	108.26	114.00	-0.5	19,530	0.00%
2018/07/04	33	109.89	15	110.43	104.50	18	19,238	0.09%
2018/07/03	17	124.29	26	117.52	113.50	-9	19,048	-0.05%
2018/07/02	35	121.50	35	121.57	124.00	0	18,863	0.00%
2018/06/29	16	124.97	28	123.95	119.50	-12	18,504	-0.06%
2018/06/28	3	128.33	0	0.00	126.50	3	18,229	0.02%
2018/06/27	14	133.18	7	136.64	127.00	7	18,059	0.04%
2018/06/26	12	126.13	9	126.78	131.50	3	17,690	0.02%
2018/06/25	47	130.99	29	130.02	127.00	18	17,433	0.10%
2018/06/22	31	126.65	46	126.76	127.00	-15	17,195	-0.09%
2018/06/21	40	137.28	48	134.94	128.50	-8	16,917	-0.05%
2018/06/20	89	135.38	81	134.75	133.00	8	16,606	0.05%
2018/06/19	79	147.80	85	147.48	141.00	-6	16,151	-0.04%
2018/06/15	45	144.78	41	145.79	145.00	4	15,795	0.03%
2018/06/14	27	138.85	80	139.86	138.50	-53	15,353	-0.35%
2018/06/13	21	136.90	21	132.02	135.00	0	14,976	0.00%
2018/06/12	77	145.08	68	147.13	140.50	9	14,599	0.06%
2018/06/11	16	137.19	15	137.57	142.00	1	14,019	0.01%
2018/06/08	21	129.05	26	128.17	129.50	-5	13,662	-0.04%
2018/06/07	63	127.90	71	128.47	130.50	-8	13,354	-0.06%
2018/06/06	27	115.50	20	116.33	119.00	7	12,785	0.05%
2018/06/05	8	109.19	12	111.67	108.50	-4	12,509	-0.03%
2018/06/04	34	112.84	20	114.00	114.00	14	12,332	0.11%
2018/06/01	48	104.89	54	105.28	108.00	-6	12,138	-0.05%
2018/05/31	86	114.67	81	116.00	106.00	5	11,972	0.04%
2018/05/30	62	114.06	31	116.19	115.50	31	11,704	0.26%
2018/05/29	8	108.44	26.9	114.56	117.00	-18.9	11,578	-0.16%
2018/05/28	28	101.61	24	104.33	106.50	4	11,519	0.03%
2018/05/25	4	93.05	31	96.43	97.00	-27	11,383	-0.24%
2018/05/24	9	88.68	6	86.30	90.00	3	11,220	0.03%
2018/05/23	2	82.00	7	83.26	85.70	-5	11,094	-0.05%
2018/05/22	7	84.70	3	86.10	86.10	4	10,936	0.04%
2018/05/21	0	0.00	9	81.14	82.50	-9	10,719	-0.08%
2018/05/18	6	73.88	1	75.00	75.00	5	10,616	0.05%
2018/05/17	3	71.60	3	76.87	71.60	0	10,536	0.00%
2018/05/16	8	79.61	2	79.20	79.50	6	10,438	0.06%
2018/05/15	41	84.38	41	84.51	83.90	0	10,353	0.00%
2018/05/14	7	78.00	15	79.98	80.90	-8	9,472	-0.08%
2018/05/11	44	78.20	25	76.14	73.60	19	9,173	0.21%
2018/05/10	30	73.82	25.2	74.42	76.60	4.8	8,387	0.06%
2018/05/09	22	67.68	16	68.41	69.70	6	7,919	0.08%
2018/05/08	8	61.33	9	62.76	63.40	-1	7,421	-0.01%
2018/05/07	5	59.74	10	61.06	61.70	-5	6,876	-0.07%
2018/05/04	5	57.00	3	54.67	56.10	2	6,616	0.03%
2018/05/03	8	53.76	6	53.37	54.70	2	6,488	0.03%
2018/05/02	5	55.24	4	54.75	54.90	1	6,406	0.02%
2018/04/30	1	53.00	4	53.65	53.70	-3	6,258	-0.05%
2018/04/27	52	54.98	3	54.00	56.20	49	6,100	0.80%
2018/04/25	15	55.89	15	54.76	56.60	0	5,779	0.00%
2018/04/24	6	57.00	5	56.88	55.10	1	5,577	0.02%
2018/04/23	9	60.93	10	59.91	61.20	-1	5,251	-0.02%
2018/04/20	7	56.44	5	56.30	57.40	2	4,819	0.04%
2018/04/19	0	0.00	8	53.22	53.70	-8	4,289	-0.19%
2018/04/18	5	47.46	4	47.23	48.85	1	3,961	0.03%
2018/04/17	7	49.86	0	0.00	49.25	7	3,771	0.19%
2018/04/16	1	54.40	1	51.20	54.70	0	3,553	0.00%
2018/04/13	2	48.60	3	49.28	50.00	-1	3,176	-0.03%
2018/04/12	2	46.00	2	46.38	46.60	0	2,981	0.00%
2018/04/11	0	0.00	3	44.50	45.40	-3	2,832	-0.11%
2018/04/10	6	44.58	1	42.60	41.30	5	2,777	0.18%
2018/04/09	1	40.35	21	41.24	42.70	-20	2,717	-0.74%
2018/04/03	1	38.40	7	37.14	38.85	-6	2,627	-0.23%
2018/04/02	0	0.00	1	36.60	35.90	-1	2,700	-0.04%
2018/03/31	0	0.00	1	35.35	35.25	-1	2,812	-0.04%
2018/03/30	0	0.00	3	34.33	34.50	-3	2,816	-0.11%
2018/03/29	0	0.00	1	33.20	33.20	-1	2,873	-0.03%
2018/03/28	11	32.80	0	0.00	32.75	11	3,090	0.36%
2018/03/26	4	32.99	0	0.00	32.35	4	3,198	0.13%
2018/03/23	1	33.70	0	0.00	33.65	1	3,175	0.03%
2018/03/22	1	36.40	2	35.98	34.70	-1	3,176	-0.03%
2018/03/21	1	34.95	9	34.84	35.00	-8	3,117	-0.26%
2018/03/20	6	34.65	1	34.45	34.45	5	3,094	0.16%
2018/03/19	10	33.90	0	0.00	33.75	10	3,065	0.33%
2018/03/12	0	0.00	1.1	34.49	33.55	-1.1	3,028	-0.04%
2018/03/08	2	33.30	0	0.00	33.50	2	3,003	0.07%
2018/03/07	1	33.50	1	33.80	33.60	0	2,981	0.00%
2018/03/06	1	35.60	0	0.00	35.15	1	2,939	0.03%
2018/03/02	2	35.50	5	35.15	35.30	-3	2,780	-0.11%
2018/03/01	2	34.10	4	34.35	34.40	-2	2,630	-0.08%
2018/02/26	2	31.93	0	0.00	32.00	2	2,608	0.08%
2018/02/08	1	28.75	0	0.00	29.00	1	2,551	0.04%
2018/02/05	0	0.00	5	33.05	33.05	-5	2,492	-0.20%
2018/02/01	1	33.80	4	34.00	33.65	-3	2,473	-0.12%
2018/01/31	1	32.50	0	0.00	32.40	1	2,448	0.04%
2018/01/26	4	33.18	0	0.00	32.60	4	2,418	0.17%
2018/01/25	3	34.57	0	0.00	33.70	3	2,380	0.13%
2018/01/23	0	0.00	5	36.45	36.00	-5	2,335	-0.21%
2018/01/18	2	36.50	0	0.00	35.70	2	2,197	0.09%
2018/01/17	2	36.10	2	35.60	35.70	0	2,176	0.00%
2018/01/12	1	36.50	3	36.47	36.30	-2	2,115	-0.09%
2018/01/10	7	35.42	1	35.25	35.65	6	2,016	0.30%
2018/01/09	2	36.03	2	35.83	36.25	0	1,982	0.00%
2018/01/08	2	36.75	1	36.70	35.30	1	1,944	0.05%
2018/01/05	6	38.23	1	37.80	38.10	5	1,865	0.27%
2018/01/04	11	39.12	10	38.96	39.05	1	1,799	0.06%
2018/01/03	5	38.82	3	39.93	39.00	2	1,686	0.12%
2018/01/02	0	0.00	5	36.93	37.05	-5	1,492	-0.33%