大毅 (2478)-凱基-東勢券商分點個股進出

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
45.50
漲跌
▼0.65
漲幅
-1.41%
成交量
255張
產業
上市電子零組件類股▼3.22%
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－凱基-東勢券商分點個股進出

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

凱基-東勢券商分點個股進出
凱基-東勢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
2024/04/01	0	47.65	0	0.00	47.80	0	140	0.00%
2024/03/01	0	0.00	3	47.60	48.30	-3	200	-1.50%
2023/12/20	0	48.20	0	0.00	48.45	0	181	0.01%
2023/12/14	2	49.48	0	0.00	49.45	2	174	1.15%
2023/12/12	1	48.80	0	0.00	48.75	1	170	0.59%
2023/12/08	10	48.30	0	0.00	48.80	10	171	5.84%
2023/12/07	0	0.00	1	48.55	48.20	-1	172	-0.58%
2023/12/01	1	50.50	0	0.00	49.95	1	156	0.64%
2023/09/19	5	47.60	0	0.00	47.40	5	179	2.79%
2023/09/04	1	47.80	1	46.85	46.85	0	212	0.00%
2023/08/16	0	0.00	2	44.25	44.40	-2	200	-1.00%
2023/07/24	0	44.80	0	0.00	44.80	0	220	0.01%
2023/06/16	0	0.00	2	48.60	48.40	-2	267	-0.75%
2023/06/02	0	0.00	1	48.75	48.55	-1	249	-0.40%
2023/05/30	0	0.00	34	48.00	47.75	-34	254	-13.37%
2023/05/29	0	0.00	20	48.19	48.15	-20	255	-7.82%
2023/05/25	1	48.20	0	0.00	47.70	1	256	0.39%
2023/05/05	4	50.05	0	0.00	48.55	4	296	1.35%
2023/04/14	1	51.00	0	0.00	51.20	1	272	0.37%
2023/04/13	1	52.00	1	51.00	51.00	0	256	0.00%
2023/04/12	20	48.90	0	0.00	50.50	20	228	8.77%
2023/03/13	2	48.50	5	47.71	48.05	-3	175	-1.71%
2023/03/09	10	50.40	0	0.00	49.80	10	177	5.63%
2023/03/07	20	50.25	0	0.00	50.10	20	170	11.73%
2023/03/03	0	0.00	10	48.61	49.35	-10	163	-6.11%
2023/02/16	2	48.50	0	0.00	49.10	2	128	1.56%
2022/12/13	0	0.00	5	44.81	44.70	-5	167	-2.98%
2022/11/23	5	43.80	0	0.00	43.65	5	176	2.83%
2022/11/15	0	0.00	0.5	44.25	44.45	-0.5	175	-0.26%
2022/11/09	0	0.00	1.3	44.19	44.15	-1.3	183	-0.68%
2022/08/19	5	46.00	1	45.55	46.00	4	199	2.00%
2022/08/18	10	44.90	0	0.00	45.00	10	197	5.07%
2022/08/10	0	0.00	3	42.10	42.00	-3	188	-1.59%
2022/07/19	1	43.80	1	43.80	43.65	0	217	0.00%
2022/07/07	0	0.00	5	40.00	40.40	-5	205	-2.43%
2022/05/23	0	0.00	1	54.50	54.60	-1	211	-0.47%
2022/05/06	0	0.00	1	54.50	54.40	-1	197	-0.51%
2022/05/03	1	54.10	0	0.00	54.10	1	201	0.50%
2022/04/22	0	0.00	2	56.90	56.50	-2	196	-1.02%
2022/03/28	1	59.50	0	0.00	60.10	1	255	0.39%
2022/03/02	0	0.00	1	61.70	61.70	-1	290	-0.34%
2022/02/08	0.1	62.20	0	0.00	62.20	0.1	428	0.01%
2022/01/06	1	65.50	0	0.00	65.50	1	473	0.21%
2022/01/04	3	67.00	0	0.00	66.90	3	467	0.64%
2022/01/03	0	0.00	1	66.50	66.20	-1	445	-0.22%
2021/12/28	1	65.20	0	0.00	64.50	1	444	0.22%
2021/12/03	0	0.00	0.1	66.60	66.80	-0.1	494	-0.03%
2021/11/29	0	0.00	1	66.40	66.10	-1	489	-0.20%
2021/11/25	4	68.53	1	69.30	67.80	3	479	0.63%
2021/11/24	0	0.00	1	69.10	68.60	-1	467	-0.21%
2021/11/19	5	66.00	0	0.00	66.30	5	409	1.22%
2021/11/18	1	66.90	0	0.00	66.80	1	409	0.24%
2021/11/17	0	0.00	1	67.40	67.10	-1	406	-0.25%
2021/11/11	0	0.00	1	65.00	65.00	-1	422	-0.24%
2021/11/05	1	63.60	0	0.00	63.80	1	444	0.23%
2021/11/03	0	0.00	5	64.90	64.40	-5	460	-1.09%
2021/11/01	0	0.00	1	64.80	64.30	-1	455	-0.22%
2021/10/15	0	0.00	1	60.00	61.00	-1	628	-0.16%
2021/10/08	2	60.60	2	61.00	60.40	0	837	0.00%
2021/10/07	0	0.00	3	60.80	60.80	-3	867	-0.35%
2021/10/05	0	0.00	1	58.80	59.90	-1	946	-0.11%
2021/10/01	0	0.00	2	61.20	60.90	-2	988	-0.20%
2021/09/24	0	0.00	1	64.10	64.10	-1	1,170	-0.09%
2021/09/22	0	0.00	2	64.50	64.40	-2	1,372	-0.15%
2021/09/13	0.1	63.90	0	0.00	63.90	0.1	1,399	0.01%
2021/09/09	0.1	63.20	0	0.00	63.40	0.1	1,442	0.01%
2021/09/08	0.1	62.80	0	0.00	63.00	0.1	1,510	0.01%
2021/08/30	0	0.00	1	64.40	64.00	-1	1,583	-0.06%
2021/08/27	0	0.00	1	64.20	64.20	-1	1,585	-0.06%
2021/08/11	0	0.00	0.1	64.80	65.30	-0.1	1,726	-0.01%
2021/08/09	1	69.00	1	68.20	68.00	0	1,774	0.00%
2021/08/03	5	69.50	0	0.00	69.00	5	1,876	0.27%
2021/08/02	1	68.40	0	0.00	69.00	1	1,892	0.05%
2021/07/29	2	68.90	0	0.00	69.60	2	1,929	0.10%
2021/07/27	1	76.40	0	0.00	73.60	1	1,927	0.05%
2021/07/26	0	0.00	17	75.36	74.90	-17	1,909	-0.89%
2021/07/19	1	73.40	0	0.00	73.40	1	1,858	0.05%
2021/07/16	1	74.50	1	74.30	74.30	0	1,865	0.00%
2021/07/15	5	76.20	10	76.61	75.40	-5	1,857	-0.27%
2021/07/14	0	0.00	1	73.70	74.10	-1	1,715	-0.06%
2021/07/13	2	73.25	0	0.00	72.70	2	1,696	0.12%
2021/07/12	6	73.33	1	74.30	73.10	5	1,666	0.30%
2021/07/09	0	0.00	2	72.80	72.40	-2	1,627	-0.12%
2021/07/08	0	0.00	7	71.60	71.60	-7	1,621	-0.43%
2021/07/07	6	72.65	0	0.00	71.90	6	1,627	0.37%
2021/07/06	1	72.80	1	72.20	72.10	0	1,603	0.00%
2021/07/05	5	71.18	0	0.00	71.00	5	1,586	0.32%
2021/07/02	3	70.10	0	0.00	70.40	3	1,610	0.19%
2021/07/01	1.1	72.43	1	71.00	70.80	0.1	1,604	0.01%
2021/06/30	1	71.10	1	73.60	74.90	0	1,543	0.00%
2021/06/29	5	72.90	1	72.50	70.50	4	1,454	0.28%
2021/06/23	0	0.00	3	68.30	68.40	-3	1,362	-0.22%
2021/06/21	2	67.90	0	0.00	68.00	2	1,354	0.15%
2021/06/18	4	70.03	0	0.00	69.50	4	1,350	0.30%
2021/06/17	0	0.00	2	71.15	71.10	-2	1,331	-0.15%
2021/06/15	0	0.00	2	71.05	71.00	-2	1,296	-0.15%
2021/06/11	0	0.00	1	68.60	68.00	-1	1,263	-0.08%
2021/06/10	1	68.60	0	0.00	68.60	1	1,288	0.08%
2021/06/09	0	0.00	1	67.70	68.40	-1	1,289	-0.08%
2021/06/07	1	67.20	0	0.00	67.20	1	1,351	0.07%
2021/06/01	3	70.63	0	0.00	70.30	3	1,403	0.21%
2021/05/31	1	70.30	1	72.90	70.40	0	1,409	0.00%
2021/05/28	2	69.20	2	69.50	69.00	0	1,384	0.00%
2021/05/26	2	68.00	0	0.00	67.70	2	1,413	0.14%
2021/05/25	0	0.00	1	68.60	67.90	-1	1,428	-0.07%
2021/05/24	0	0.00	2	65.10	65.00	-2	1,427	-0.14%
2021/05/21	5	65.00	0	0.00	64.20	5	1,521	0.33%
2021/05/17	1	59.20	0	0.00	59.20	1	1,708	0.06%
2021/05/11	2	69.10	10	69.30	69.30	-8	1,621	-0.49%
2021/05/07	0	0.00	1	71.20	74.60	-1	1,630	-0.06%
2021/05/06	0	0.00	1	69.50	67.90	-1	1,609	-0.06%
2021/05/05	0	0.00	4	69.00	69.00	-4	1,625	-0.25%
2021/04/29	7	77.86	1	78.20	77.00	6	1,725	0.35%
2021/04/28	13	78.15	0	0.00	78.30	13	1,766	0.74%
2021/04/22	0	0.00	1	76.00	75.90	-1	2,059	-0.05%
2021/04/21	2	77.65	0	0.00	77.70	2	2,205	0.09%
2021/04/14	2	77.70	0	0.00	77.20	2	2,704	0.07%
2021/04/13	2	79.40	3	80.00	78.90	-1	2,862	-0.03%
2021/04/12	5	80.54	0	0.00	80.50	5	3,222	0.16%
2021/04/09	7	81.76	0	0.00	81.50	7	3,307	0.21%
2021/04/08	0	0.00	3	81.97	81.80	-3	3,406	-0.09%
2021/04/07	3	81.10	0	0.00	81.10	3	3,789	0.08%
2021/04/01	1	80.10	0	0.00	80.30	1	4,256	0.02%
2021/03/31	1	80.10	0	0.00	80.10	1	4,395	0.02%
2021/03/24	0	0.00	20	80.21	80.20	-20	4,806	-0.42%
2021/03/23	1	80.20	0	0.00	80.10	1	4,845	0.02%
2021/03/19	1	80.40	0	0.00	80.20	1	4,929	0.02%
2021/03/18	4	81.00	0	0.00	80.80	4	4,986	0.08%
2021/03/17	5	82.96	6	82.08	81.90	-1	5,036	-0.02%
2021/03/16	2	84.20	0	0.00	83.00	2	5,157	0.04%
2021/03/12	11	83.21	10	82.00	82.00	1	5,361	0.02%
2021/03/11	1	82.80	3	83.30	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	0.00	2	79.80	80.40	-2	5,410	-0.04%
2021/03/08	2	81.10	0	0.00	80.50	2	5,431	0.04%
2021/03/04	5	84.90	5	83.80	83.80	0	5,562	0.00%
2021/03/03	0	0.00	18	86.00	85.80	-18	5,596	-0.32%
2021/03/02	0	0.00	5	85.34	84.50	-5	5,622	-0.09%
2021/02/26	2	84.75	0	0.00	85.00	2	5,899	0.03%
2021/02/25	12	87.29	11	86.09	86.10	1	6,100	0.02%
2021/02/24	4	86.63	0	0.00	85.90	4	6,128	0.07%
2021/02/23	9	87.90	7	88.06	87.80	2	6,256	0.03%
2021/02/22	0	0.00	4	87.35	86.40	-4	6,191	-0.06%
2021/02/19	0	0.00	1	84.80	85.60	-1	6,114	-0.02%
2021/02/18	1	84.50	0	0.00	84.40	1	6,101	0.02%
2021/02/17	0	0.00	3	83.53	83.80	-3	6,089	-0.05%
2021/02/05	1	78.80	0	0.00	78.60	1	6,043	0.02%
2021/02/03	1	79.50	0	0.00	78.70	1	6,190	0.02%
2021/01/28	0	0.00	1	81.40	80.70	-1	6,289	-0.02%
2021/01/27	1	82.40	0	0.00	82.50	1	6,380	0.02%
2021/01/26	4	82.05	0	0.00	81.70	4	6,578	0.06%
2021/01/25	0	0.00	2	85.10	84.00	-2	6,552	-0.03%
2021/01/22	1	80.90	0	0.00	81.60	1	6,488	0.02%
2021/01/21	0.1	79.80	0	0.00	81.50	0.1	6,478	0.00%
2021/01/20	3	82.97	1	85.00	81.70	2	6,446	0.03%
2021/01/19	0	0.00	1	87.60	86.10	-1	6,371	-0.02%
2021/01/18	1	85.40	1	84.80	86.20	0	6,341	0.00%
2021/01/15	28	90.78	8	87.10	87.10	20	6,311	0.32%
2021/01/14	5	88.60	8	89.05	90.00	-3	6,167	-0.05%
2021/01/13	6	85.60	6	87.00	87.00	0	6,012	0.00%
2021/01/12	7	86.77	7	85.00	85.00	0	5,923	0.00%
2021/01/11	7	87.99	6	87.40	87.00	1	5,910	0.02%
2021/01/08	1	89.10	2	88.55	88.20	-1	5,906	-0.02%
2021/01/07	2	87.40	1	86.10	86.20	1	5,750	0.02%
2021/01/06	5	89.22	5	85.20	85.20	0	5,673	0.00%
2021/01/05	16	89.26	26	89.18	89.40	-10	5,501	-0.18%
2021/01/04	9	85.67	5	84.00	84.00	4	5,132	0.08%
2020/12/31	16	86.40	0	0.00	86.00	16	5,046	0.32%
2020/12/30	12	89.51	6	87.87	88.10	6	4,932	0.12%
2020/12/29	10	87.10	28	88.93	90.20	-18	4,520	-0.40%
2020/12/28	2	81.90	5	82.00	82.00	-3	4,111	-0.07%
2020/12/25	1	81.00	1	81.10	81.00	0	4,073	0.00%
2020/12/24	26	80.40	44	79.96	80.90	-18	4,008	-0.45%
2020/12/18	1	76.00	0	0.00	76.20	1	3,650	0.03%
2020/12/17	1	76.70	0	0.00	77.10	1	3,636	0.03%
2020/12/15	0	0.00	1	75.90	76.00	-1	3,575	-0.03%
2020/12/14	0	0.00	1	78.20	78.00	-1	3,537	-0.03%
2020/12/11	2	77.35	0	0.00	76.40	2	3,480	0.06%
2020/12/10	11	78.29	2	79.50	77.70	9	3,431	0.26%
2020/12/09	35	79.37	11	79.13	79.30	24	3,345	0.72%
2020/12/07	1	75.70	1	75.50	75.50	0	3,138	0.00%
2020/12/03	1	76.70	1	77.00	76.30	0	3,111	0.00%
2020/12/02	1	76.70	3	76.50	76.10	-2	3,062	-0.07%
2020/12/01	15	78.08	20	77.85	77.60	-5	3,039	-0.16%
2020/11/30	4	77.10	1	76.90	76.50	3	2,949	0.10%
2020/11/26	3	77.50	0	0.00	77.10	3	2,860	0.10%
2020/11/25	2	78.50	3	77.53	77.50	-1	2,816	-0.04%
2020/11/24	3	76.80	5	75.12	76.50	-2	2,548	-0.08%
2020/11/23	2	73.50	1	73.30	73.50	1	2,380	0.04%
2020/11/20	4	72.98	7	72.87	72.80	-3	2,343	-0.13%
2020/11/18	1	69.80	1	70.10	70.20	0	2,194	0.00%
2020/11/17	2	69.55	0	0.00	69.30	2	2,200	0.09%
2020/11/16	1	69.80	0	0.00	69.90	1	2,271	0.04%
2020/11/12	6	71.53	10	71.20	70.60	-4	2,294	-0.17%
2020/11/11	2	72.30	0	0.00	72.50	2	2,244	0.09%
2020/11/10	0	0.00	3	72.97	71.00	-3	2,192	-0.14%
2020/11/09	3	70.60	0	0.00	70.60	3	2,161	0.14%
2020/11/06	2	70.40	0	0.00	70.50	2	2,155	0.09%
2020/11/05	1	70.50	0	0.00	71.00	1	2,161	0.05%
2020/11/04	10	71.80	2	71.35	71.00	8	2,163	0.37%
2020/11/03	2	71.90	6	72.33	71.60	-4	2,127	-0.19%
2020/10/30	0	0.00	2	67.70	67.50	-2	2,045	-0.10%
2020/10/29	2	66.50	0	0.00	67.40	2	2,044	0.10%
2020/10/28	1	68.60	0	0.00	68.20	1	2,072	0.05%
2020/10/27	1	69.60	0	0.00	69.50	1	2,105	0.05%
2020/10/26	0	0.00	1	70.60	70.10	-1	2,131	-0.05%
2020/10/23	0	0.00	1	68.80	68.90	-1	2,192	-0.05%
2020/10/22	1	69.10	0	0.00	68.60	1	2,302	0.04%
2020/10/16	1	68.50	3	70.33	68.50	-2	2,551	-0.08%
2020/10/12	1	68.00	0	0.00	67.50	1	2,640	0.04%
2020/10/06	1	68.50	1	69.00	68.20	0	2,833	0.00%
2020/10/05	0	0.00	1	67.40	67.90	-1	3,057	-0.03%
2020/09/30	0	0.00	7	67.00	67.00	-7	3,089	-0.23%
2020/09/29	0	0.00	2	67.90	66.30	-2	3,128	-0.06%
2020/09/25	0	0.00	3	63.50	63.20	-3	3,296	-0.09%
2020/09/24	0	0.00	1	65.20	65.30	-1	3,328	-0.03%
2020/09/23	2	68.10	0	0.00	67.40	2	3,346	0.06%
2020/09/22	1	68.30	0	0.00	68.20	1	3,390	0.03%
2020/09/21	4	69.60	0	0.00	69.30	4	3,507	0.11%
2020/09/16	0	0.00	1	70.90	70.10	-1	3,660	-0.03%
2020/09/14	0	0.00	3	70.93	72.00	-3	3,782	-0.08%
2020/09/11	1	68.50	0	0.00	68.40	1	3,782	0.03%
2020/09/09	1	68.10	0	0.00	68.40	1	3,888	0.03%
2020/09/07	1	68.50	0	0.00	67.90	1	4,009	0.02%
2020/09/02	1	69.50	0	0.00	69.50	1	4,307	0.02%
2020/08/28	4	69.93	0	0.00	70.10	4	4,942	0.08%
2020/08/27	0	0.00	1	71.30	70.20	-1	5,114	-0.02%
2020/08/26	0	0.00	0.3	68.50	68.50	-0.3	5,451	0.00%
2020/08/20	2	69.10	1	68.10	66.00	1	6,227	0.02%
2020/08/19	1	72.90	5	72.80	72.00	-4	6,223	-0.06%
2020/08/17	1	75.90	2	75.90	75.60	-1	6,388	-0.02%
2020/08/14	0	0.00	0.5	74.50	75.00	-0.5	6,440	-0.01%
2020/08/13	1	74.80	1	75.70	74.40	0	6,579	0.00%
2020/08/12	1	73.70	2	73.75	74.20	-1	6,652	-0.02%
2020/08/11	1	74.20	1	75.00	73.30	0	6,804	0.00%
2020/08/10	1	74.00	0	0.00	74.00	1	7,125	0.01%
2020/08/07	8	77.15	3	78.30	75.80	5	7,711	0.06%
2020/08/06	1	75.60	0	0.00	75.90	1	7,778	0.01%
2020/08/05	0	0.00	1	75.50	76.70	-1	7,871	-0.01%
2020/08/04	2	73.60	0	0.00	73.60	2	7,894	0.03%
2020/08/03	0	0.00	1	74.00	73.90	-1	7,996	-0.01%
2020/07/31	0	0.00	1	73.10	73.00	-1	8,047	-0.01%
2020/07/30	0	0.00	1	71.60	72.00	-1	8,143	-0.01%
2020/07/29	2	71.85	0	0.00	71.20	2	8,500	0.02%
2020/07/28	4	75.75	3	75.00	72.60	1	8,570	0.01%
2020/07/27	1	78.00	1	78.70	78.00	0	9,219	0.00%
2020/07/24	14	79.71	6	77.98	77.50	8	9,298	0.09%
2020/07/23	0	0.00	3	79.10	79.10	-3	9,437	-0.03%
2020/07/22	2	80.45	7	80.16	81.00	-5	9,601	-0.05%
2020/07/21	0	0.00	1	77.40	78.00	-1	9,597	-0.01%
2020/07/17	5	74.90	0	0.00	74.50	5	9,995	0.05%
2020/07/16	3	76.60	0	0.00	76.40	3	10,123	0.03%
2020/07/15	1	76.80	0	0.00	76.30	1	10,365	0.01%
2020/07/14	2	77.80	1	79.80	77.90	1	10,695	0.01%
2020/07/13	1	77.70	0	0.00	78.30	1	10,999	0.01%
2020/07/10	2	80.15	6	81.17	78.90	-4	11,486	-0.03%
2020/07/09	2	79.70	3	79.73	79.50	-1	11,559	-0.01%
2020/07/08	3	79.90	15	80.16	79.30	-12	11,739	-0.10%
2020/07/07	4	79.10	2	80.70	79.10	2	12,027	0.02%
2020/07/06	6	76.80	1	79.70	79.70	5	12,168	0.04%
2020/07/03	1	77.20	4	77.28	76.50	-3	12,268	-0.02%
2020/07/02	1	76.10	0	0.00	76.30	1	12,340	0.01%
2020/07/01	8	76.59	1	76.50	76.30	7	12,348	0.06%
2020/06/30	9	76.17	13	76.09	76.20	-4	12,353	-0.03%
2020/06/29	1	77.50	0	0.00	77.90	1	12,294	0.01%
2020/06/24	5	79.62	1	80.80	79.00	4	12,309	0.03%
2020/06/23	0	0.00	5	79.90	79.90	-5	12,360	-0.04%
2020/06/22	1	78.80	1	79.20	78.60	0	12,349	0.00%
2020/06/19	3	79.87	4	81.20	79.00	-1	12,419	-0.01%
2020/06/17	0	0.00	8	79.14	79.00	-8	12,432	-0.06%
2020/06/16	2	79.30	6	79.00	79.50	-4	12,560	-0.03%
2020/06/12	4	77.28	14	78.50	79.30	-10	12,718	-0.08%
2020/06/11	2	79.65	0	0.00	78.20	2	12,825	0.02%
2020/06/10	1	81.80	0	0.00	81.40	1	12,933	0.01%
2020/06/09	6	83.32	11	81.74	81.30	-5	13,022	-0.04%
2020/06/08	4	82.08	19	82.56	81.10	-15	13,070	-0.11%
2020/06/05	6	83.92	8	83.20	83.20	-2	13,096	-0.02%
2020/06/04	33	85.10	21	84.62	84.30	12	13,147	0.09%
2020/06/03	5	82.50	9	82.62	82.20	-4	12,919	-0.03%
2020/06/02	39	82.51	6	82.10	81.00	33	12,796	0.26%
2020/06/01	7	84.21	30	82.95	85.80	-23	12,510	-0.18%
2020/05/29	5	77.60	5	78.10	78.10	0	12,048	0.00%
2020/05/28	1	77.60	1	78.40	77.40	0	12,165	0.00%
2020/05/27	5	78.00	1	78.00	77.40	4	12,369	0.03%
2020/05/26	0	0.00	3	77.73	76.00	-3	12,467	-0.02%
2020/05/25	1	75.00	3	75.73	77.20	-2	12,610	-0.02%
2020/05/22	1	76.40	2	76.40	75.90	-1	12,895	-0.01%
2020/05/21	4	78.60	4	78.20	78.30	0	12,940	0.00%
2020/05/20	3	78.63	3.1	79.01	78.10	-0.1	13,072	0.00%
2020/05/19	7	78.56	2	79.00	77.90	5	13,057	0.04%
2020/05/18	3	78.83	9	79.48	77.60	-6	13,131	-0.05%
2020/05/15	8	81.24	12	81.76	81.40	-4	13,298	-0.03%
2020/05/14	32	80.92	10	80.67	79.30	22	13,215	0.17%
2020/05/13	5	76.82	8	76.93	76.70	-3	13,008	-0.02%
2020/05/12	3	77.70	1	78.80	77.30	2	13,038	0.02%
2020/05/11	26	78.97	14	76.66	76.50	12	13,107	0.09%
2020/05/08	2	78.45	1	78.20	78.90	1	13,401	0.01%
2020/05/07	1	79.10	0	0.00	80.00	1	13,601	0.01%
2020/05/06	1	80.60	0	0.00	79.50	1	13,764	0.01%
2020/05/05	22	82.24	16	80.50	80.10	6	14,011	0.04%
2020/05/04	2	78.60	2	78.70	79.10	0	14,227	0.00%
2020/04/30	39	81.96	20	82.18	80.50	19	14,456	0.13%
2020/04/29	1	78.30	2	77.40	79.00	-1	13,885	-0.01%
2020/04/28	6	77.65	1	77.20	77.70	5	13,932	0.04%
2020/04/27	1	78.00	9	78.44	78.20	-8	13,895	-0.06%
2020/04/24	5	77.78	2	78.10	77.40	3	13,810	0.02%
2020/04/23	7	78.57	3	77.80	77.30	4	13,978	0.03%
2020/04/22	6	77.88	10	78.67	78.90	-4	14,162	-0.03%
2020/04/21	2	78.05	1	76.70	76.00	1	14,053	0.01%
2020/04/20	12	78.44	1.5	78.93	78.40	10.5	14,224	0.07%
2020/04/17	2	77.20	3	77.17	77.30	-1	14,094	-0.01%
2020/04/16	6	77.42	6.8	77.20	78.50	-0.8	13,972	-0.01%
2020/04/15	1	75.10	4	74.40	75.70	-3	13,892	-0.02%
2020/04/14	8	71.58	9	71.88	73.50	-1	13,670	-0.01%
2020/04/13	1	70.20	3	70.17	69.00	-2	13,684	-0.01%
2020/04/10	5	70.90	7	70.64	71.10	-2	14,070	-0.01%
2020/04/09	13	68.19	13	66.96	66.30	0	14,084	0.00%
2020/04/08	16	63.59	21	64.59	65.60	-5	13,887	-0.04%
2020/04/07	3	58.40	4	59.10	59.70	-1	13,792	-0.01%
2020/04/06	2	53.70	2	53.75	54.30	0	13,970	0.00%
2020/03/31	0	0.00	1	52.80	51.60	-1	14,059	-0.01%
2020/03/30	2	51.05	1	51.50	52.60	1	14,123	0.01%
2020/03/27	0	0.00	1	53.70	52.60	-1	14,310	-0.01%
2020/03/26	1	53.60	3	52.80	54.20	-2	14,259	-0.01%
2020/03/25	3	54.23	4	53.63	53.60	-1	14,437	-0.01%
2020/03/24	4	50.58	8	50.18	50.90	-4	14,340	-0.03%
2020/03/23	3	47.07	5	47.21	47.00	-2	14,269	-0.01%
2020/03/20	7	49.58	6	50.12	50.20	1	14,213	0.01%
2020/03/19	2	48.23	0	0.00	46.35	2	14,042	0.01%
2020/03/18	5.1	52.85	0	0.00	51.50	5.1	13,945	0.04%
2020/03/17	6	54.12	9	54.61	54.20	-3	13,825	-0.02%
2020/03/16	4	56.98	3	58.70	53.50	1	13,703	0.01%
2020/03/13	4	57.30	2	58.80	58.40	2	13,525	0.01%
2020/03/12	7	65.37	0	0.00	63.00	7	13,417	0.05%
2020/03/11	1	72.00	2	71.40	68.80	-1	13,442	-0.01%
2020/03/10	10	69.80	20	70.50	71.30	-10	13,725	-0.07%
2020/03/09	6	70.87	2	69.80	68.50	4	13,792	0.03%
2020/03/06	1	75.00	6	75.03	74.30	-5	13,699	-0.04%
2020/03/05	1	76.30	2	75.40	75.80	-1	13,640	-0.01%
2020/03/04	2	74.60	1	75.00	75.00	1	13,544	0.01%
2020/03/03	2	76.70	3	78.80	76.50	-1	13,423	-0.01%
2020/03/02	8	74.15	6	74.40	76.60	2	13,252	0.02%
2020/02/27	10	73.58	11	74.53	72.40	-1	12,995	-0.01%
2020/02/26	14	78.25	0	0.00	76.80	14	12,770	0.11%
2020/02/25	11	81.04	7	81.66	79.50	4	12,541	0.03%
2020/02/24	10	79.51	21	79.61	80.70	-11	12,141	-0.09%
2020/02/21	6	79.15	7	78.96	78.40	-1	11,982	-0.01%
2020/02/20	8	78.15	2	79.00	78.00	6	11,771	0.05%
2020/02/19	6	77.62	8	78.05	78.90	-2	11,627	-0.02%
2020/02/18	17	78.52	17	79.59	77.70	0	11,434	0.00%
2020/02/17	10	78.17	7	78.07	77.60	3	11,102	0.03%
2020/02/14	8	77.01	15	76.92	77.90	-7	10,866	-0.06%
2020/02/13	4	75.60	4	75.28	73.80	0	10,476	0.00%
2020/02/12	14	75.29	0	0.00	75.40	14	10,345	0.14%
2020/02/11	21	77.07	18	77.16	75.40	3	10,135	0.03%
2020/02/10	12	75.18	14.1	75.37	75.50	-2.1	9,728	-0.02%
2020/02/07	7	75.44	4	75.00	74.30	3	9,426	0.03%
2020/02/06	7	75.30	10	75.73	76.20	-3	9,181	-0.03%
2020/02/05	12	73.24	16	74.13	72.40	-4	8,795	-0.05%
2020/02/04	14	68.59	17	69.91	71.20	-3	8,214	-0.04%
2020/02/03	10	63.17	7	63.39	64.80	3	7,846	0.04%
2020/01/30	2	63.30	1	61.80	61.70	1	7,472	0.01%
2020/01/20	5	68.48	3	69.03	68.50	2	7,303	0.03%
2020/01/17	6	67.88	12.3	68.32	68.40	-6.3	7,163	-0.09%
2020/01/16	14	67.20	10.8	67.07	67.40	3.3	6,857	0.05%
2020/01/15	4	64.13	1	63.50	63.50	3	6,441	0.05%
2020/01/14	18	64.02	14	64.41	64.90	4	6,289	0.06%
2020/01/13	1	60.70	0	0.00	60.50	1	5,946	0.02%
2020/01/10	2	63.10	2	62.55	61.00	0	5,829	0.00%
2020/01/09	0	0.00	1	61.90	62.90	-1	5,595	-0.02%
2020/01/08	10	59.66	7	58.91	59.90	3	5,344	0.06%
2020/01/07	2	59.90	41	58.47	57.80	-39	5,034	-0.77%
2020/01/06	11	64.02	4	61.75	64.00	7	4,747	0.15%
2020/01/03	9	58.13	6	58.67	58.80	3	4,167	0.07%
2020/01/02	5	53.60	8	53.39	53.50	-3	3,924	-0.08%
2019/12/31	3	52.90	1	54.20	53.00	2	3,923	0.05%
2019/12/30	38	52.21	28	52.69	54.00	10	3,815	0.26%
2019/12/27	9	49.98	1	49.90	50.30	8	3,539	0.23%
2019/12/26	3	50.92	12	51.48	49.35	-9	3,494	-0.26%
2019/12/25	10	49.70	2	50.55	50.40	8	3,392	0.24%
2019/12/24	10	50.10	12	49.71	49.70	-2	3,290	-0.06%
2019/12/23	1	47.60	0	0.00	48.10	1	3,090	0.03%
2019/12/20	15	49.27	1	49.25	48.55	14	3,215	0.44%
2019/12/13	1	46.00	1	47.00	45.80	0	3,048	0.00%
2019/12/12	0	0.00	4	47.28	47.15	-4	3,075	-0.13%
2019/12/11	1	48.80	1	48.35	48.40	0	3,198	0.00%
2019/12/10	1	48.00	0	0.00	48.00	1	3,201	0.03%
2019/12/09	2	48.48	0	0.00	48.90	2	3,301	0.06%
2019/12/06	0	0.00	4	48.70	48.75	-4	3,717	-0.11%
2019/12/05	4	50.14	2	50.35	47.80	2	3,849	0.05%
2019/12/04	5	48.44	10.8	48.43	49.60	-5.8	3,425	-0.17%
2019/12/03	0	0.00	2	43.90	45.10	-2	3,155	-0.06%
2019/11/28	0	0.00	2	43.20	42.40	-2	3,121	-0.06%
2019/11/27	10	42.30	7	42.40	42.40	3	3,112	0.10%
2019/11/25	1	41.10	0	0.00	41.05	1	3,126	0.03%
2019/11/21	0	0.00	2	41.23	41.15	-2	3,171	-0.06%
2019/11/19	0.2	41.00	1	41.35	41.15	-0.8	3,207	-0.03%
2019/11/14	0	0.00	1	40.55	40.50	-1	3,279	-0.03%
2019/11/13	0	0.00	3	40.70	40.30	-3	3,323	-0.09%
2019/11/11	1	37.80	0	0.00	37.80	1	3,420	0.03%
2019/11/01	2	39.70	2	39.65	39.70	0	3,576	0.00%
2019/10/31	2	42.05	0	0.00	40.50	2	3,583	0.06%
2019/10/25	1	43.60	0	0.00	43.10	1	3,654	0.03%
2019/10/22	2	44.08	1	44.25	44.00	1	3,686	0.03%
2019/10/21	0	0.00	1	44.20	44.15	-1	3,682	-0.03%
2019/10/17	3.3	43.01	0	0.00	43.10	3.3	3,630	0.09%
2019/10/16	1	43.50	0	0.00	42.75	1	3,601	0.03%
2019/10/15	0.3	45.05	1	45.70	45.05	-0.8	3,560	-0.02%
2019/10/14	1.3	46.80	11.5	46.34	45.00	-10.3	3,521	-0.29%
2019/10/09	0.5	46.70	1	47.00	46.70	-0.5	3,502	-0.01%
2019/10/08	1	49.70	5	48.85	46.90	-4	3,512	-0.11%
2019/10/07	5.3	48.03	12	48.52	48.80	-6.8	3,397	-0.20%
2019/09/25	1	35.80	0	0.00	35.80	1	3,339	0.03%
2019/09/24	1	36.85	1	36.45	36.20	0	3,331	0.00%
2019/09/19	0	0.00	3	37.93	37.85	-3	3,275	-0.09%
2019/09/18	2	38.48	0	0.00	38.25	2	3,253	0.06%
2019/09/17	0	0.00	1	40.15	38.90	-1	3,216	-0.03%
2019/09/16	3	38.15	0	0.00	38.10	3	3,047	0.10%
2019/09/09	0	0.00	1	38.15	37.75	-1	3,030	-0.03%
2019/09/06	0	0.00	28	37.68	37.45	-28	2,982	-0.94%
2019/09/05	3	38.72	1	39.10	38.15	2	2,919	0.07%
2019/09/04	1	37.10	3	37.27	37.85	-2	2,752	-0.07%
2019/09/03	0	0.00	6	37.33	37.45	-6	2,680	-0.22%
2019/09/02	25	38.24	20	38.43	38.55	5	2,557	0.20%
2019/08/30	33	35.82	2	35.48	36.15	31	2,079	1.49%
2019/08/27	1	32.70	0	0.00	32.60	1	1,718	0.06%
2019/08/23	0	0.00	5	33.95	33.95	-5	1,694	-0.30%
2019/08/20	1	33.00	0	0.00	33.00	1	1,641	0.06%
2019/08/19	0	0.00	5	33.35	33.35	-5	1,624	-0.31%
2019/08/08	0	0.00	2	32.65	33.05	-2	1,547	-0.13%
2019/08/07	10	33.25	10	32.95	32.20	0	1,527	0.00%
2019/08/06	12	33.02	0	0.00	33.40	12	1,501	0.80%
2019/08/05	1	34.40	1	36.30	34.40	0	1,472	0.00%
2019/08/01	0	0.00	2	39.70	39.50	-2	1,373	-0.15%
2019/07/31	3	40.08	5	40.15	40.20	-2	1,367	-0.15%
2019/07/30	6	41.76	2	41.38	40.85	4	1,333	0.30%
2019/07/26	1	40.45	0	0.00	40.40	1	1,245	0.08%
2019/07/25	1	40.45	0	0.00	40.50	1	1,240	0.08%
2019/07/24	1	41.00	0	0.00	40.95	1	1,230	0.08%
2019/07/19	6	40.75	0	0.00	40.60	6	1,230	0.49%
2019/07/18	5	41.25	2	41.35	41.25	3	1,226	0.24%
2019/07/17	1	43.00	0	0.00	42.65	1	1,250	0.08%
2019/07/16	5	44.25	0	0.00	43.70	5	1,239	0.40%
2019/07/08	0	0.00	1	45.90	45.90	-1	1,455	-0.07%
2019/07/05	1	46.60	0	0.00	46.60	1	1,538	0.06%
2019/07/04	10	47.80	11	47.31	47.25	-1	1,570	-0.06%
2019/07/03	0	0.00	1	46.05	46.00	-1	1,650	-0.06%
2019/07/02	10	46.90	0	0.00	46.80	10	1,667	0.60%
2019/06/27	3	45.17	0	0.00	45.00	3	1,735	0.17%
2019/06/26	1	47.20	2	46.95	47.00	-1	1,886	-0.05%
2019/06/25	0	0.00	3	46.90	46.85	-3	1,897	-0.16%
2019/06/20	1	48.50	1	48.40	48.20	0	2,020	0.00%
2019/06/10	3	44.95	1	44.50	44.70	2	2,389	0.08%
2019/06/05	1	44.05	0	0.00	44.05	1	2,420	0.04%
2019/05/31	0	0.00	1	45.10	44.80	-1	2,509	-0.04%
2019/05/23	1	44.20	0	0.00	44.25	1	2,734	0.04%
2019/05/21	0	0.00	8	46.24	46.30	-8	2,848	-0.28%
2019/05/20	10	45.60	3	46.00	45.40	7	2,891	0.24%
2019/05/17	0	0.00	10	45.18	45.60	-10	3,023	-0.33%
2019/05/15	2	47.50	2	47.60	47.60	0	3,190	0.00%
2019/05/14	10	46.10	0	0.00	46.70	10	3,393	0.29%
2019/05/13	1	44.70	1	45.30	44.75	0	3,457	0.00%
2019/05/07	0	0.00	1	50.80	50.50	-1	3,447	-0.03%
2019/05/06	1	50.40	0	0.00	50.50	1	3,485	0.03%
2019/05/03	1	52.20	0	0.00	51.90	1	3,479	0.03%
2019/05/02	1	52.40	4	51.95	51.90	-3	3,486	-0.09%
2019/04/30	14	52.07	5	51.94	51.80	9	3,502	0.26%
2019/04/25	1	54.30	2	54.80	54.30	-1	3,529	-0.03%
2019/04/24	0	0.00	6	57.17	55.70	-6	3,526	-0.17%
2019/04/23	1	56.90	1	58.20	56.90	0	3,542	0.00%
2019/04/19	1	57.40	6	57.35	57.50	-5	3,557	-0.14%
2019/04/18	2	57.50	1	57.50	56.80	1	3,591	0.03%
2019/04/17	2	58.90	1	58.90	58.40	1	3,683	0.03%
2019/04/16	1	57.50	0	0.00	57.60	1	3,608	0.03%
2019/04/15	1	57.10	0	0.00	57.20	1	3,613	0.03%
2019/04/12	1	57.20	0	0.00	56.90	1	3,662	0.03%
2019/04/11	9.1	59.28	0	0.00	57.70	9.1	3,678	0.25%
2019/04/09	17	58.64	20	58.72	58.10	-3	3,600	-0.08%
2019/04/08	3	57.57	0	0.00	56.50	3	3,523	0.09%
2019/04/03	1	57.00	0	0.00	57.00	1	3,540	0.03%
2019/03/29	28	59.30	17	59.12	57.70	11	3,503	0.31%
2019/03/27	6	56.52	1	56.90	57.00	5	3,443	0.15%
2019/03/26	1	57.00	0	0.00	56.40	1	3,465	0.03%
2019/03/25	2	56.15	1	56.60	55.80	1	3,464	0.03%
2019/03/22	22	58.39	21	58.92	58.10	1	3,431	0.03%
2019/03/20	4	55.13	1	54.80	54.80	3	3,327	0.09%
2019/03/19	1	54.60	0	0.00	54.80	1	3,399	0.03%
2019/03/14	0	0.00	1	51.80	51.90	-1	3,497	-0.03%
2019/03/13	0	0.00	1	52.20	52.30	-1	3,681	-0.03%
2019/03/12	0	0.00	1	52.00	51.70	-1	3,773	-0.03%
2019/03/11	0.1	52.30	1	52.20	52.50	-0.9	4,041	-0.02%
2019/03/06	10	53.10	5	52.40	52.40	5	4,376	0.11%
2019/03/04	10	52.30	10	52.60	52.80	0	4,580	0.00%
2019/02/27	1	54.50	0	0.00	52.60	1	4,591	0.02%
2019/02/22	1	57.50	1	56.80	55.60	0	4,717	0.00%
2019/02/21	4	55.55	2	55.20	56.40	2	4,747	0.04%
2019/02/20	2	57.90	0	0.00	56.50	2	4,785	0.04%
2019/02/19	1	56.60	0	0.00	56.80	1	4,923	0.02%
2019/02/18	11	58.28	0	0.00	57.20	11	4,912	0.22%
2019/02/15	0	0.00	2	55.90	55.80	-2	4,835	-0.04%
2019/02/14	0	0.00	2	58.10	58.10	-2	4,841	-0.04%
2019/02/13	14	56.13	25	58.75	59.80	-11	4,812	-0.23%
2019/02/12	20	53.80	20	54.36	54.40	0	4,667	0.00%
2019/01/28	0	0.00	1	52.50	52.50	-1	5,122	-0.02%
2019/01/25	0	0.00	2	52.00	52.00	-2	5,402	-0.04%
2019/01/21	2	52.10	2	52.15	51.60	0	5,781	0.00%
2019/01/17	11	52.24	1	52.40	50.90	10	5,940	0.17%
2019/01/16	20	51.05	21	51.44	51.50	-1	5,994	-0.02%
2019/01/15	0	0.00	1	51.10	50.90	-1	6,061	-0.02%
2019/01/14	1	50.40	0	0.00	49.80	1	6,085	0.02%
2019/01/09	0	0.00	2	50.85	51.80	-2	6,290	-0.03%
2019/01/07	0	0.00	1	49.60	49.20	-1	6,421	-0.02%
2019/01/03	1	50.30	1	47.70	47.70	0	6,578	0.00%
2018/12/27	1	51.80	0	0.00	50.70	1	7,028	0.01%
2018/12/26	1	52.50	0	0.00	49.45	1	7,125	0.01%
2018/12/13	4	56.10	8	55.24	55.80	-4	8,155	-0.05%
2018/12/12	3	57.70	0	0.00	57.90	3	8,185	0.04%
2018/12/10	0	0.00	2	52.90	53.60	-2	8,326	-0.02%
2018/12/07	0	0.00	1	57.30	57.90	-1	8,443	-0.01%
2018/12/06	10	63.50	2	56.60	56.70	8	8,542	0.09%
2018/12/05	2	61.20	3	61.90	62.80	-1	8,456	-0.01%
2018/12/04	9	64.59	9	64.07	62.90	0	8,489	0.00%
2018/12/03	2	60.80	12	60.06	61.40	-10	8,389	-0.12%
2018/11/30	2	56.00	1	55.40	55.90	1	8,382	0.01%
2018/11/29	4	58.20	27	58.05	55.20	-23	8,375	-0.27%
2018/11/28	5	56.22	13	56.02	57.00	-8	8,290	-0.10%
2018/11/27	1	52.20	1	52.40	53.50	0	8,241	0.00%
2018/11/26	1	51.70	0	0.00	51.80	1	8,322	0.01%
2018/11/23	4	51.25	4	51.38	50.80	0	8,561	0.00%
2018/11/22	20	52.60	20	52.70	51.00	0	8,652	0.00%
2018/11/21	1	52.20	3	52.47	53.20	-2	8,697	-0.02%
2018/11/20	13	52.70	12	52.14	51.80	1	8,820	0.01%
2018/11/19	4	52.20	1	53.00	52.50	3	8,847	0.03%
2018/11/16	1	53.70	2	52.25	50.80	-1	8,893	-0.01%
2018/11/15	10	49.40	0	0.00	49.85	10	8,787	0.11%
2018/11/14	11	49.19	10	49.80	49.00	1	8,836	0.01%
2018/11/13	2	48.03	12	48.32	49.30	-10	8,920	-0.11%
2018/11/12	11	48.71	15	48.47	48.20	-4	9,125	-0.04%
2018/11/09	2	49.80	3	49.63	50.90	-1	9,314	-0.01%
2018/11/08	2	50.85	3	50.47	49.50	-1	9,545	-0.01%
2018/11/07	13	47.91	12	48.10	50.60	1	9,471	0.01%
2018/11/06	10	50.55	1	48.75	47.10	9	9,415	0.10%
2018/11/05	26	51.25	9	50.93	51.00	17	9,376	0.18%
2018/11/02	29	52.41	21	53.19	52.80	8	9,289	0.09%
2018/11/01	3	47.72	3	48.70	49.50	0	9,016	0.00%
2018/10/31	3	44.62	1	43.20	45.00	2	8,874	0.02%
2018/10/30	1	42.05	1	41.65	41.85	0	8,782	0.00%
2018/10/26	0	0.00	5	44.17	43.20	-5	8,751	-0.06%
2018/10/25	1	44.60	1	42.40	42.60	0	8,670	0.00%
2018/10/24	4	47.78	0	0.00	46.55	4	8,806	0.05%
2018/10/23	14	51.43	1	49.65	48.30	13	8,802	0.15%
2018/10/22	1	52.10	1	51.70	52.00	0	9,000	0.00%
2018/10/19	1	50.90	4	51.25	51.50	-3	9,314	-0.03%
2018/10/18	1	53.60	1	52.80	53.40	0	9,326	0.00%
2018/10/17	4	54.58	4	55.98	52.90	0	9,392	0.00%
2018/10/16	1	54.60	6	54.95	54.80	-5	9,491	-0.05%
2018/10/15	1	52.50	1	52.30	52.70	0	9,571	0.00%
2018/10/12	8	50.63	1	49.95	50.60	7	9,774	0.07%
2018/10/08	10	54.80	0	0.00	54.60	10	9,968	0.10%
2018/10/03	0	0.00	1	62.50	62.30	-1	10,254	-0.01%
2018/10/02	1	68.00	0	0.00	66.30	1	10,520	0.01%
2018/10/01	1	67.10	0	0.00	66.90	1	10,774	0.01%
2018/09/28	5	66.00	8	66.50	66.80	-3	11,083	-0.03%
2018/09/27	0	0.00	3	67.00	67.20	-3	11,480	-0.03%
2018/09/26	4	72.95	12	72.60	69.90	-8	11,749	-0.07%
2018/09/25	2	72.20	0	0.00	71.80	2	11,966	0.02%
2018/09/21	14	70.09	1	70.40	71.10	13	12,254	0.11%
2018/09/20	1	69.50	1	69.20	68.80	0	12,359	0.00%
2018/09/19	2	72.00	1	67.90	67.70	1	12,339	0.01%
2018/09/18	11	68.35	7	70.29	67.70	4	12,441	0.03%
2018/09/17	17	72.36	14	72.32	72.10	3	12,566	0.02%
2018/09/14	0	0.00	1	69.00	71.40	-1	12,681	-0.01%
2018/09/13	0	0.00	2	70.60	66.80	-2	12,811	-0.02%
2018/09/12	2	70.50	1	70.70	70.50	1	12,921	0.01%
2018/09/11	5	69.60	6	70.50	68.50	-1	13,251	-0.01%
2018/09/10	1	67.80	1	68.30	68.30	0	13,513	0.00%
2018/09/07	4	67.40	1	67.00	67.40	3	13,846	0.02%
2018/09/06	6	72.90	1	74.20	73.00	5	14,026	0.04%
2018/09/04	11	74.53	11	72.86	74.50	0	14,822	0.00%
2018/09/03	6	71.58	0	0.00	73.20	6	15,044	0.04%
2018/08/31	1	79.50	2	80.20	78.70	-1	15,186	-0.01%
2018/08/30	1	81.60	14	80.81	80.00	-13	15,630	-0.08%
2018/08/29	6	79.00	7	78.10	78.90	-1	15,641	-0.01%
2018/08/28	4	79.43	6	77.78	78.40	-2	15,690	-0.01%
2018/08/27	5	76.46	2	78.70	79.40	3	15,751	0.02%
2018/08/23	11	74.01	8	72.26	72.50	3	16,046	0.02%
2018/08/22	4	77.00	0	0.00	76.30	4	16,194	0.02%
2018/08/21	6	76.90	5	76.00	76.00	1	16,247	0.01%
2018/08/20	6	76.87	12	76.43	77.00	-6	16,290	-0.04%
2018/08/17	10	78.12	15	77.64	75.40	-5	16,316	-0.03%
2018/08/16	4	80.43	3	79.23	79.80	1	16,205	0.01%
2018/08/15	13	76.07	17	76.61	76.40	-4	16,074	-0.02%
2018/08/14	1	75.00	1	70.60	75.50	0	15,987	0.00%
2018/08/13	1	70.50	5	70.00	69.30	-4	16,020	-0.02%
2018/08/10	5	79.78	6	77.80	77.00	-1	16,050	-0.01%
2018/08/09	2	85.20	0	0.00	83.00	2	16,081	0.01%
2018/08/08	1	86.00	1	91.80	86.00	0	16,101	0.00%
2018/08/07	1	90.90	0	0.00	93.40	1	16,964	0.01%
2018/08/03	0	0.00	1	90.00	89.70	-1	18,012	-0.01%
2018/08/02	6.1	88.63	2	92.50	88.00	4.1	18,431	0.02%
2018/08/01	1	97.00	0	0.00	96.80	1	18,863	0.01%
2018/07/31	9	100.83	8	96.60	99.10	1	19,372	0.01%
2018/07/30	10	105.00	0	0.00	94.10	10	19,404	0.05%
2018/07/27	18	105.17	16	104.38	104.50	2	19,475	0.01%
2018/07/26	2	100.25	1.1	93.88	100.50	0.9	19,293	0.00%
2018/07/25	5	91.50	5	91.20	91.50	0	19,081	0.00%
2018/07/24	8	90.98	7	90.24	91.70	1	19,179	0.01%
2018/07/23	1	89.10	7	86.70	89.40	-6	19,232	-0.03%
2018/07/20	7.2	87.90	9	91.00	87.10	-1.8	19,168	-0.01%
2018/07/19	21	97.30	20	96.13	96.70	1	19,136	0.01%
2018/07/18	7	100.77	6	100.63	93.60	1	19,145	0.01%
2018/07/17	2	103.25	0	0.00	104.00	2	19,337	0.01%
2018/07/16	2	108.50	1	109.50	109.00	1	19,683	0.01%
2018/07/13	13	113.58	20	109.60	109.00	-7	19,885	-0.04%
2018/07/12	10	109.20	8	109.13	113.50	2	19,862	0.01%
2018/07/11	7	106.79	6	107.00	107.00	1	19,795	0.01%
2018/07/10	7	108.21	12	106.63	111.50	-5	19,978	-0.03%
2018/07/09	4	108.50	6	110.67	105.00	-2	19,874	-0.01%
2018/07/06	4	111.13	3	109.50	109.50	1	19,736	0.01%
2018/07/05	11	108.68	10	108.75	114.00	1	19,530	0.01%
2018/07/04	3	104.00	3	107.17	104.50	0	19,238	0.00%
2018/07/03	8	122.56	12	114.63	113.50	-4	19,048	-0.02%
2018/07/02	13	121.27	25	120.44	124.00	-12	18,863	-0.06%
2018/06/29	14	123.86	3	124.33	119.50	11	18,504	0.06%
2018/06/28	3	127.83	1	129.50	126.50	2	18,229	0.01%
2018/06/27	7	132.21	4	135.38	127.00	3	18,059	0.02%
2018/06/26	4	129.25	3	128.67	131.50	1	17,690	0.01%
2018/06/25	4	127.13	0	0.00	127.00	4	17,433	0.02%
2018/06/22	1	128.50	19	126.53	127.00	-18	17,195	-0.10%
2018/06/21	5	130.20	1	138.00	128.50	4	16,917	0.02%
2018/06/20	13	134.08	7	134.00	133.00	6	16,606	0.04%
2018/06/19	9	147.56	5	143.40	141.00	4	16,151	0.02%
2018/06/15	2	142.00	14	144.04	145.00	-12	15,795	-0.08%
2018/06/14	4	140.13	1	140.50	138.50	3	15,353	0.02%
2018/06/13	5	135.70	5	135.50	135.00	0	14,976	0.00%
2018/06/12	10	143.45	4	148.38	140.50	6	14,599	0.04%
2018/06/11	6	135.42	10	137.60	142.00	-4	14,019	-0.03%
2018/06/08	5	128.00	5	129.80	129.50	0	13,662	0.00%
2018/06/07	5	127.20	6	130.25	130.50	-1	13,354	-0.01%
2018/06/06	4	115.25	8	118.44	119.00	-4	12,785	-0.03%
2018/06/05	7	110.07	5	108.10	108.50	2	12,509	0.02%
2018/06/04	3	114.00	4	113.75	114.00	-1	12,332	-0.01%
2018/06/01	2	107.00	1	102.00	108.00	1	12,138	0.01%
2018/05/31	5	114.70	4	110.38	106.00	1	11,972	0.01%
2018/05/30	4	114.50	2	115.00	115.50	2	11,704	0.02%
2018/05/29	3	113.00	4	112.13	117.00	-1	11,578	-0.01%
2018/05/28	2	103.50	1	105.00	106.50	1	11,519	0.01%
2018/05/25	4	96.73	11	94.06	97.00	-7	11,383	-0.06%
2018/05/24	5	90.40	3	89.47	90.00	2	11,220	0.02%
2018/05/23	2	84.80	10	85.05	85.70	-8	11,094	-0.07%
2018/05/22	15	86.62	36	87.83	86.10	-21	10,936	-0.19%
2018/05/21	25	78.05	6	82.45	82.50	19	10,719	0.18%
2018/05/17	7	72.84	5	73.60	71.60	2	10,536	0.02%
2018/05/16	14	79.54	8	79.44	79.50	6	10,438	0.06%
2018/05/15	44	84.02	29	84.00	83.90	15	10,353	0.14%
2018/05/14	7	77.74	43	78.99	80.90	-36	9,472	-0.38%
2018/05/11	172	80.21	161	79.38	73.60	11	9,173	0.12%	大買/大賣/
2018/05/10	73	73.91	92	74.17	76.60	-19	8,387	-0.23%
2018/05/09	88	67.65	93	67.65	69.70	-5	7,919	-0.06%
2018/05/08	32	63.47	37	64.07	63.40	-5	7,421	-0.07%
2018/05/07	36	59.98	48	60.80	61.70	-12	6,876	-0.17%
2018/05/04	10	55.39	10	55.51	56.10	0	6,616	0.00%
2018/05/03	6	53.72	5	54.38	54.70	1	6,488	0.02%
2018/05/02	10	54.77	17	54.98	54.90	-7	6,406	-0.11%
2018/04/30	15	52.92	8	53.34	53.70	7	6,258	0.11%
2018/04/27	34	55.98	54	54.83	56.20	-20	6,100	-0.33%
2018/04/26	7	52.20	0	0.00	51.10	7	5,970	0.12%
2018/04/25	2	55.00	4	55.20	56.60	-2	5,779	-0.03%
2018/04/24	9	56.01	14	57.67	55.10	-5	5,577	-0.09%
2018/04/23	22	60.64	17	60.15	61.20	5	5,251	0.10%
2018/04/20	19	56.99	8	56.80	57.40	11	4,819	0.23%
2018/04/19	3	52.67	18	53.35	53.70	-15	4,289	-0.35%
2018/04/18	1	49.45	20	46.21	48.85	-19	3,961	-0.48%
2018/04/17	21	50.37	30	50.00	49.25	-9	3,771	-0.24%
2018/04/16	46	51.47	41	52.52	54.70	5	3,553	0.14%
2018/04/13	57	49.09	26	49.96	50.00	31	3,176	0.98%
2018/04/12	7	46.33	5.4	46.83	46.60	1.6	2,981	0.05%
2018/04/11	1	42.60	19	43.12	45.40	-18	2,832	-0.64%
2018/04/10	22	44.41	11	44.41	41.30	11	2,777	0.40%
2018/04/09	27	40.74	8	42.63	42.70	19	2,717	0.70%
2018/04/03	2	36.60	0	0.00	38.85	2	2,627	0.08%
2018/04/02	8	36.00	0	0.00	35.90	8	2,700	0.30%
2018/03/30	10	34.40	0	0.00	34.50	10	2,816	0.36%
2018/03/26	2	33.50	0	0.00	32.35	2	3,198	0.06%
2018/03/22	7	35.80	0	0.00	34.70	7	3,176	0.22%
2018/03/20	0	0.00	1	34.80	34.45	-1	3,094	-0.03%
2018/03/19	4	33.83	1	33.80	33.75	3	3,065	0.10%
2018/03/16	1	33.75	0	0.00	33.65	1	3,059	0.03%
2018/03/13	0	0.00	1	33.90	33.70	-1	3,034	-0.03%
2018/03/07	0	0.00	1	34.75	33.60	-1	2,981	-0.03%
2018/03/06	1	37.10	0	0.00	35.15	1	2,939	0.03%
2018/03/05	0	0.00	3	36.90	36.20	-3	2,865	-0.10%
2018/02/26	0	0.00	7	31.75	32.00	-7	2,608	-0.27%
2018/02/09	0	0.00	1	29.10	30.65	-1	2,595	-0.04%
2018/02/06	4	30.00	0	0.00	29.75	4	2,519	0.16%
2018/01/30	2	32.80	0	0.00	32.20	2	2,437	0.08%
2018/01/26	0	0.00	2	33.80	32.60	-2	2,418	-0.08%
2018/01/11	3	37.85	3	36.65	36.60	0	2,092	0.00%
2018/01/09	0	0.00	1	36.00	36.25	-1	1,982	-0.05%
2018/01/08	0	0.00	6	36.20	35.30	-6	1,944	-0.31%
2018/01/05	0	0.00	5	38.10	38.10	-5	1,865	-0.27%
2018/01/03	9	39.13	7	39.99	39.00	2	1,686	0.12%
2018/01/02	0	0.00	2	37.10	37.05	-2	1,492	-0.13%