大毅 (2478)-凱基-科園券商分點個股進出

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
45.80
漲跌
▲0.30
漲幅
+0.66%
成交量
48張
產業
上市電子零組件類股
322人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大毅 (2478)籌碼相關－凱基-科園券商分點個股進出

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-科園券商分點個股進出
凱基-科園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
2024/11/20	0	0.00	2	45.50	45.50	-2	166	-1.20%
2024/11/06	0	0.00	4	46.60	46.60	-4	182	-2.19%
2024/10/30	2	47.00	0	0.00	46.90	2	212	0.94%
2024/10/29	0	48.00	0	0.00	47.85	0	212	0.02%
2024/10/28	2	48.60	0	0.00	48.85	2	219	0.91%
2024/10/25	1	49.05	0	0.00	49.00	1	220	0.45%
2024/10/24	0	0.00	30	49.29	49.20	-30	232	-12.91%
2024/10/16	1	49.00	0	0.00	49.15	1	308	0.32%
2024/10/14	5	49.41	0	0.00	49.45	5	466	1.07%
2024/10/08	2	50.25	0	0.00	50.30	2	490	0.41%
2024/10/04	0	51.30	0	0.00	50.90	0	501	0.00%
2024/09/26	0	0.00	2	54.00	53.20	-2	506	-0.40%
2024/09/23	4	53.90	0	0.00	53.50	4	510	0.78%
2024/09/20	25	52.83	2	52.70	52.80	23	511	4.50%
2024/09/09	2	49.50	0	0.00	50.50	2	557	0.36%
2024/09/02	0	0.00	0.1	53.00	52.80	-0.1	572	-0.02%
2024/08/29	0	0.00	2	51.20	51.20	-2	584	-0.34%
2024/08/12	0	0.00	2	50.00	50.30	-2	682	-0.29%
2024/08/06	0.1	46.40	0	0.00	46.15	0.1	693	0.01%
2024/07/30	0.1	48.95	0	0.00	49.70	0.1	694	0.01%
2024/07/29	2	49.50	0	0.00	49.25	2	691	0.29%
2024/07/26	2	51.00	0	0.00	51.00	2	678	0.29%
2024/07/22	0	53.00	0	0.00	52.60	0	671	0.01%
2024/07/18	1	56.00	1	57.20	55.70	0	651	0.00%
2024/07/17	1	57.60	1	58.20	57.40	0	634	0.00%
2024/07/16	0	0.00	2	58.00	58.40	-2	603	-0.33%
2024/07/04	2	51.80	0	0.00	52.80	2	408	0.49%
2024/07/03	0.1	52.10	0	0.00	51.80	0.1	406	0.02%
2024/06/26	0	0.00	0.5	54.30	54.30	-0.5	399	-0.13%
2024/06/25	0	0.00	1	54.10	54.70	-1	395	-0.25%
2024/06/19	0	0.00	1	53.90	53.50	-1	366	-0.27%
2024/06/05	0	0.00	1	55.10	53.80	-1	323	-0.31%
2024/06/04	0	0.00	1	54.00	53.80	-1	308	-0.32%
2024/05/31	0	0.00	1	54.90	54.00	-1	303	-0.33%
2024/05/30	0.5	53.50	1	53.90	53.50	-0.5	291	-0.17%
2024/05/29	0	0.00	3	54.60	54.50	-3	283	-1.06%
2024/05/28	2	54.20	1	54.10	54.80	1	274	0.36%
2024/05/27	0	53.77	3	53.70	53.50	-3	252	-1.19%
2024/05/20	0	0.00	3	50.10	49.85	-3	211	-1.42%
2024/05/17	0	0.00	1	50.00	49.60	-1	209	-0.48%
2024/05/16	0	0.00	1	50.10	50.10	-1	208	-0.48%
2024/05/15	0	0.00	5	50.30	50.10	-5	201	-2.49%
2024/03/13	0	46.85	0	0.00	46.30	0	139	0.00%
2024/02/29	0	0.00	1	47.35	47.40	-1	194	-0.51%
2024/02/22	0	0.00	2	46.90	46.80	-2	202	-0.99%
2024/02/05	1	45.45	0	0.00	45.45	1	198	0.50%
2023/12/14	0	0.00	1	49.20	49.45	-1	174	-0.57%
2023/12/04	0	0.00	1	50.50	49.10	-1	165	-0.60%
2023/12/01	0	0.00	1	50.80	49.95	-1	156	-0.64%
2023/11/30	0	0.00	2	50.60	50.80	-2	146	-1.36%
2023/11/29	0	0.00	1	50.39	50.20	-1	134	-0.77%
2023/11/24	0	0.00	2	48.75	48.20	-2	123	-1.62%
2023/11/16	0	46.75	0	0.00	46.60	0	108	0.00%
2023/11/02	1	45.55	0	0.00	45.60	1	109	0.92%
2023/08/15	1	44.70	0	0.00	44.70	1	200	0.50%
2023/08/14	1	44.30	0	0.00	45.05	1	203	0.49%
2023/07/24	2	44.81	0	0.00	44.80	2	220	0.92%
2023/07/21	1	45.60	0	0.00	45.85	1	217	0.46%
2023/07/19	1	46.10	0	0.00	46.00	1	218	0.46%
2023/07/17	1	46.55	0	0.00	46.70	1	218	0.46%
2023/07/13	1	47.80	0	0.00	47.10	1	218	0.46%
2023/07/05	0	0.00	1	50.12	50.20	-1	288	-0.36%
2023/07/04	0	0.00	1	49.85	49.80	-1	275	-0.36%
2023/06/29	0	0.00	1	49.10	49.00	-1	270	-0.37%
2023/06/26	0	0.00	1	49.30	49.45	-1	272	-0.37%
2023/06/08	1	47.80	0	0.00	47.75	1	239	0.42%
2023/06/02	0	0.00	1	48.65	48.55	-1	249	-0.40%
2023/05/31	0	0.00	1	48.35	48.40	-1	255	-0.39%
2023/05/29	0	0.00	1	48.20	48.15	-1	255	-0.39%
2023/05/12	1	46.10	0	0.00	46.40	1	302	0.33%
2023/05/11	1	46.55	0	0.00	46.35	1	302	0.34%
2023/05/10	1	47.15	0	0.00	47.20	1	299	0.33%
2023/05/09	1	47.30	0	0.00	47.35	1	300	0.33%
2023/05/08	1	48.10	0	0.00	48.00	1	298	0.33%
2023/05/05	0	0.00	2	49.90	48.55	-2	296	-0.67%
2023/04/25	1	47.10	0	0.00	47.00	1	294	0.34%
2023/04/21	1	48.45	10	48.64	48.10	-9	290	-3.10%
2023/04/20	1	49.30	0	0.00	49.25	1	286	0.35%
2023/04/19	11	50.19	0	0.00	50.10	11	284	3.87%
2023/04/14	3	52.00	4	51.50	51.20	-1	272	-0.37%
2023/04/12	0	0.00	1	50.70	50.50	-1	228	-0.44%
2023/04/10	0	0.00	1	48.40	48.65	-1	207	-0.48%
2023/04/07	0	0.00	1	46.60	46.60	-1	193	-0.52%
2023/03/28	2	46.28	0	0.00	45.80	2	186	1.07%
2023/03/16	1	47.20	0	0.00	46.70	1	171	0.58%
2023/03/15	1	47.85	0	0.00	47.85	1	171	0.58%
2023/03/10	2	48.85	0	0.00	48.15	2	176	1.13%
2023/03/08	0	0.00	1	50.70	50.60	-1	174	-0.57%
2023/03/06	0	0.00	1	49.95	50.30	-1	168	-0.59%
2023/03/03	0	0.00	1	49.50	49.35	-1	163	-0.61%
2023/03/01	1	48.00	0	0.00	48.10	1	158	0.63%
2023/02/23	0	0.00	1	48.90	48.90	-1	154	-0.65%
2023/02/22	1	48.45	0	0.00	48.70	1	154	0.65%
2023/02/17	0	0.00	0.3	48.93	50.10	-0.3	143	-0.20%
2023/02/16	0	0.00	2	47.73	49.10	-2	128	-1.56%
2023/02/10	1	44.85	0	0.00	44.95	1	109	0.91%
2023/02/07	0	0.00	2	46.05	46.10	-2	119	-1.67%
2023/02/01	0	0.00	1	45.20	46.30	-1	115	-0.86%
2023/01/30	0	0.00	2	43.95	44.05	-2	110	-1.81%
2023/01/09	0	0.00	1	44.25	44.55	-1	133	-0.75%
2023/01/05	0	0.00	1	43.55	43.60	-1	139	-0.72%
2023/01/04	0	0.00	1	42.95	43.35	-1	139	-0.72%
2022/12/29	1	42.25	0	0.00	42.55	1	147	0.68%
2022/12/23	1	43.20	0	0.00	43.20	1	150	0.67%
2022/12/21	1	42.95	0	0.00	42.90	1	160	0.62%
2022/12/19	1	44.30	0	0.00	44.00	1	163	0.61%
2022/12/14	0	0.00	1	45.60	45.50	-1	168	-0.59%
2022/12/07	1	44.85	0	0.00	45.10	1	173	0.58%
2022/12/06	2	46.13	0	0.00	45.65	2	171	1.17%
2022/12/05	0	0.00	1	47.50	47.05	-1	171	-0.58%
2022/12/02	0	0.00	2	46.33	46.30	-2	170	-1.17%
2022/12/01	0	0.00	2	45.25	45.45	-2	173	-1.15%
2022/11/28	2	43.63	0	0.00	43.60	2	168	1.19%
2022/11/23	1	43.75	0	0.00	43.65	1	176	0.57%
2022/11/22	1	43.65	0	0.00	43.65	1	177	0.56%
2022/11/18	0	0.00	1	44.70	44.15	-1	178	-0.56%
2022/11/11	0	0.00	1	44.50	44.50	-1	180	-0.55%
2022/11/07	0	0.00	1	44.80	43.70	-1	181	-0.55%
2022/11/04	0	0.00	1	43.70	43.70	-1	174	-0.57%
2022/11/02	0	0.00	1	42.15	42.00	-1	169	-0.59%
2022/10/31	0	0.00	1	41.45	41.40	-1	169	-0.59%
2022/10/27	0	0.00	1	41.20	41.70	-1	167	-0.60%
2022/10/25	0	0.00	1	40.50	40.50	-1	164	-0.61%
2022/10/24	0	0.00	1	40.65	40.60	-1	165	-0.61%
2022/10/12	1	39.75	0	0.00	40.35	1	159	0.63%
2022/10/11	1	39.55	0	0.00	40.20	1	164	0.61%
2022/10/07	1	40.85	0	0.00	41.00	1	165	0.60%
2022/10/05	0	0.00	1	41.70	41.40	-1	165	-0.60%
2022/10/04	0	0.00	1	41.35	41.35	-1	165	-0.60%
2022/09/28	1	40.85	0	0.00	39.00	1	180	0.55%
2022/09/26	1	41.05	0	0.00	41.05	1	177	0.56%
2022/09/21	1	42.40	0	0.00	42.15	1	200	0.50%
2022/09/07	1	41.70	0	0.00	42.60	1	206	0.48%
2022/09/06	1	42.35	0	0.00	42.30	1	200	0.50%
2022/09/01	2	44.28	0	0.00	44.00	2	200	1.00%
2022/08/31	0	0.00	2	44.98	45.40	-2	198	-1.01%
2022/08/16	0	0.00	1	44.10	44.20	-1	191	-0.52%
2022/08/15	0	0.00	2	43.68	43.85	-2	190	-1.05%
2022/08/11	0	0.00	2	42.70	42.85	-2	188	-1.06%
2022/08/10	1	41.95	0	0.00	42.00	1	188	0.53%
2022/08/08	2	42.18	0	0.00	42.20	2	188	1.06%
2022/08/05	0	0.00	1	42.80	42.60	-1	188	-0.53%
2022/08/02	1	42.45	0	0.00	42.45	1	216	0.46%
2022/07/28	0	0.00	1	43.50	43.00	-1	218	-0.46%
2022/07/25	1	43.45	0	0.00	43.40	1	219	0.46%
2022/07/22	1	43.80	0	0.00	44.05	1	220	0.45%
2022/07/21	0	0.00	2	44.70	44.70	-2	222	-0.90%
2022/07/20	1	43.05	1	43.80	43.00	0	218	0.00%
2022/07/18	0	0.00	2	43.23	44.35	-2	212	-0.94%
2022/07/15	0	0.00	1	42.40	42.05	-1	214	-0.47%
2022/07/14	0	0.00	1	41.00	40.95	-1	210	-0.47%
2022/07/13	1	40.65	1	41.10	40.65	0	210	0.00%
2022/07/12	1	40.25	0	0.00	39.75	1	211	0.47%
2022/07/08	0	0.00	1	41.50	41.70	-1	207	-0.48%
2022/07/05	0	0.00	3	40.00	40.20	-3	211	-1.42%
2022/07/01	0.2	41.20	1	41.95	40.00	-0.8	209	-0.40%
2022/06/23	1	52.50	0	0.00	51.80	1	177	0.56%
2022/06/22	2	53.00	0	0.00	52.10	2	176	1.13%
2022/06/20	1	54.00	0	0.00	52.50	1	175	0.57%
2022/06/17	1	54.30	0	0.00	54.80	1	174	0.57%
2022/06/16	1	55.30	0	0.00	55.40	1	174	0.57%
2022/06/14	1	54.80	0.2	55.01	55.60	0.8	177	0.45%
2022/06/13	0	0.00	3	55.37	55.70	-3	179	-1.67%
2022/06/01	0	0.00	1	56.00	55.90	-1	202	-0.49%
2022/05/30	1	55.10	3	55.47	56.00	-2	204	-0.98%
2022/05/19	2	53.90	0	0.00	54.10	2	213	0.94%
2022/05/18	0	0.00	5	54.84	54.70	-5	214	-2.33%
2022/05/12	0.1	51.80	0	0.00	52.20	0.1	220	0.05%
2022/04/21	3	56.70	3	57.60	57.00	0	200	0.00%
2022/04/12	1.1	53.82	0	0.00	53.70	1.1	219	0.49%
2022/04/07	1	58.60	0	0.00	57.80	1	249	0.40%
2022/03/15	1.1	59.65	0	0.00	59.20	1.1	261	0.42%
2022/01/24	0	0.00	2	60.50	60.80	-2	453	-0.44%
2022/01/19	10	61.80	0	0.00	61.90	10	463	2.16%
2022/01/14	10	61.80	0	0.00	61.40	10	467	2.15%
2022/01/11	0	0.00	6	62.90	62.90	-6	472	-1.27%
2021/12/13	2	65.10	0	0.00	65.10	2	492	0.41%
2021/11/24	2	68.35	2	69.00	68.60	0	467	0.00%
2021/11/22	1	67.10	0	0.00	67.10	1	408	0.24%
2021/11/16	2	66.60	2	66.00	66.00	0	402	0.00%
2021/11/03	0	0.00	0.1	64.90	64.40	-0.1	460	-0.02%
2021/11/01	1	64.60	0	0.00	64.30	1	455	0.22%
2021/10/19	2	60.90	0	0.00	60.80	2	570	0.35%
2021/10/06	1	59.70	0	0.00	58.90	1	904	0.11%
2021/10/05	0.1	58.80	1	60.00	59.90	-0.9	946	-0.10%
2021/09/02	1	64.60	0	0.00	64.60	1	1,573	0.06%
2021/08/16	0	0.00	2	62.95	63.30	-2	1,706	-0.12%
2021/08/13	5	65.72	0	0.00	65.20	5	1,714	0.29%
2021/08/10	0	66.80	1	66.80	66.20	-1	1,747	-0.06%
2021/07/28	4	71.25	0	0.00	71.20	4	1,935	0.21%
2021/07/27	5	74.56	1	75.40	73.60	4	1,927	0.21%
2021/07/26	2	74.90	5	74.92	74.90	-3	1,909	-0.16%
2021/07/22	2	73.70	2	74.80	73.70	0	1,903	0.00%
2021/07/16	2	74.60	0	0.00	74.30	2	1,865	0.11%
2021/07/15	1	76.20	1.4	77.69	75.40	-0.4	1,857	-0.02%
2021/07/14	0	0.00	1	73.70	74.10	-1	1,715	-0.06%
2021/07/12	0	0.00	3	73.33	73.10	-3	1,666	-0.18%
2021/07/09	5	72.34	7	72.43	72.40	-2	1,627	-0.12%
2021/07/08	3	71.60	3	72.10	71.60	0	1,621	0.00%
2021/07/07	13	72.12	3	72.53	71.90	10	1,627	0.61%
2021/07/06	20	72.00	1	72.00	72.10	19	1,603	1.18%
2021/06/30	3	71.53	2.2	72.01	74.90	0.8	1,543	0.05%
2021/06/29	1	73.30	1	72.00	70.50	0	1,454	0.00%
2021/06/28	0	0.00	3.3	68.96	69.10	-3.3	1,357	-0.25%
2021/06/25	5	68.24	5	68.70	68.20	0	1,358	0.00%
2021/06/22	1	68.00	0	0.00	67.50	1	1,359	0.07%
2021/06/21	1	68.10	1	69.00	68.00	0	1,354	0.00%
2021/06/17	18.4	71.04	15	70.47	71.10	3.4	1,331	0.26%
2021/06/16	5	70.00	5	71.08	70.30	0	1,277	0.00%
2021/06/15	3	70.50	3	70.80	71.00	0	1,296	0.00%
2021/06/04	2	68.60	0	0.00	68.60	2	1,361	0.15%
2021/05/31	2	72.10	2	73.50	70.40	0	1,409	0.00%
2021/05/26	0.3	67.90	0	0.00	67.70	0.3	1,413	0.02%
2021/05/25	1	67.40	1	67.90	67.90	0	1,428	0.00%
2021/05/21	1	65.20	1	64.20	64.20	0	1,521	0.00%
2021/05/18	1	63.60	1	65.00	64.90	0	1,660	0.00%
2021/05/13	0.1	63.90	0	0.00	64.70	0.1	1,670	0.01%
2021/05/12	3	66.06	4	65.83	63.80	-1	1,655	-0.06%
2021/05/05	2	69.60	0	0.00	69.00	2	1,625	0.12%
2021/05/04	7	70.24	0	0.00	70.60	7	1,644	0.43%
2021/04/21	5	77.80	0	0.00	77.70	5	2,205	0.23%
2021/04/16	0	78.10	0	0.00	77.60	0	2,463	0.00%
2021/04/14	0.1	77.20	0	0.00	77.20	0.1	2,704	0.00%
2021/04/13	0	0.00	0.2	79.20	78.90	-0.2	2,862	-0.01%
2021/04/12	0.2	81.70	0	0.00	80.50	0.2	3,222	0.01%
2021/04/09	5	81.60	0.1	81.70	81.50	4.9	3,307	0.15%
2021/04/08	0	0.00	1	82.00	81.80	-1	3,406	-0.03%
2021/04/07	0	0.00	1	81.00	81.10	-1	3,789	-0.03%
2021/04/06	1.1	80.30	0	0.00	80.70	1.1	4,202	0.03%
2021/04/01	0	0.00	1	80.60	80.30	-1	4,256	-0.02%
2021/03/31	0.5	79.70	1	80.90	80.10	-0.5	4,395	-0.01%
2021/03/30	2.1	80.60	0	0.00	80.60	2.1	4,721	0.04%
2021/03/22	0.4	80.31	0	0.00	81.00	0.4	4,879	0.01%
2021/03/18	0	0.00	1	82.10	80.80	-1	4,986	-0.02%
2021/03/17	1	82.00	5.6	82.81	81.90	-4.6	5,036	-0.09%
2021/03/16	2.6	83.27	1	83.60	83.00	1.6	5,157	0.03%
2021/03/15	0.8	82.10	2	82.00	82.70	-1.2	5,350	-0.02%
2021/03/12	1	82.50	5	82.40	82.00	-4	5,361	-0.07%
2021/03/10	2	79.90	0	0.00	79.80	2	5,365	0.04%
2021/03/09	3	79.93	0	0.00	80.40	3	5,410	0.06%
2021/03/08	2	82.10	0.1	80.60	80.50	1.9	5,431	0.03%
2021/03/05	2	83.70	3	82.60	82.60	-1	5,509	-0.02%
2021/03/04	1	83.80	0	0.00	83.80	1	5,562	0.02%
2021/03/03	0	0.00	2	84.60	85.80	-2	5,596	-0.04%
2021/03/02	5.8	86.48	0	0.00	84.50	5.8	5,622	0.10%
2021/02/23	6.1	87.70	13	88.59	87.80	-6.9	6,256	-0.11%
2021/02/22	1	87.20	10	88.84	86.40	-9	6,191	-0.15%
2021/02/19	0.1	84.50	0	0.00	85.60	0.1	6,114	0.00%
2021/02/18	2	83.90	1	83.80	84.40	1	6,101	0.02%
2021/02/17	0.2	81.90	0	0.00	83.80	0.2	6,089	0.00%
2021/01/29	0	0.00	1	81.50	78.20	-1	6,289	-0.02%
2021/01/28	0.7	80.30	0	0.00	80.70	0.7	6,289	0.01%
2021/01/26	5	82.40	1	84.30	81.70	4	6,578	0.06%
2021/01/25	1.4	84.05	1	85.50	84.00	0.4	6,552	0.01%
2021/01/22	0.1	81.40	0	0.00	81.60	0.1	6,488	0.00%
2021/01/21	0	0.00	7	80.00	81.50	-7	6,478	-0.11%
2021/01/20	2	86.40	1.5	81.73	81.70	0.5	6,446	0.01%
2021/01/19	5	86.30	0	0.00	86.10	5	6,371	0.08%
2021/01/15	1	90.20	28	90.16	87.10	-27	6,311	-0.43%
2021/01/14	84.4	89.22	27	89.86	90.00	57.4	6,167	0.93%
2021/01/12	0.4	84.10	0	0.00	85.00	0.4	5,923	0.01%
2021/01/11	0	0.00	2	88.20	87.00	-2	5,910	-0.03%
2021/01/08	1	88.18	0	0.00	88.20	1	5,906	0.02%
2021/01/06	5	86.24	4.5	85.99	85.20	0.5	5,673	0.01%
2021/01/05	6.4	87.79	4	87.95	89.40	2.4	5,501	0.04%
2021/01/04	0.2	84.70	7.1	84.87	84.00	-6.9	5,132	-0.13%
2020/12/31	0.1	87.40	0.5	86.00	86.00	-0.4	5,046	-0.01%
2020/12/30	16	89.71	12	90.00	88.10	4	4,932	0.08%
2020/12/29	2.5	85.83	2	86.25	90.20	0.5	4,520	0.01%
2020/12/28	1	81.18	1	81.00	82.00	0	4,111	0.00%
2020/12/24	0	0.00	2	79.30	80.90	-2	4,008	-0.05%
2020/12/14	0	0.00	1	78.70	78.00	-1	3,537	-0.03%
2020/12/11	2	79.10	1	76.70	76.40	1	3,480	0.03%
2020/12/09	0	0.00	1	79.00	79.30	-1	3,345	-0.03%
2020/12/08	0	0.00	1	76.50	76.20	-1	3,147	-0.03%
2020/12/02	0	0.00	2	76.90	76.10	-2	3,062	-0.07%
2020/12/01	0	0.00	2	77.60	77.60	-2	3,039	-0.07%
2020/11/30	2	77.20	0	0.00	76.50	2	2,949	0.07%
2020/11/25	4	77.65	0	0.00	77.50	4	2,816	0.14%
2020/11/24	1	74.50	5	74.16	76.50	-4	2,548	-0.16%
2020/11/20	6	72.80	0	0.00	72.80	6	2,343	0.26%
2020/11/18	0	0.00	1	70.80	70.20	-1	2,194	-0.05%
2020/11/09	1	70.50	0	0.00	70.60	1	2,161	0.05%
2020/11/03	2	71.50	8	72.10	71.60	-6	2,127	-0.28%
2020/10/30	2	67.80	2	67.50	67.50	0	2,045	0.00%
2020/10/22	0	0.00	1	68.60	68.60	-1	2,302	-0.04%
2020/10/20	3	70.23	0	0.00	70.40	3	2,412	0.12%
2020/10/16	1	70.40	21	70.62	68.50	-20	2,551	-0.78%
2020/10/14	0	0.00	7	69.00	68.70	-7	2,562	-0.27%
2020/10/13	0	0.00	1	68.50	68.40	-1	2,615	-0.04%
2020/10/06	5	68.60	0	0.00	68.20	5	2,833	0.18%
2020/09/30	3	66.50	0	0.00	67.00	3	3,089	0.10%
2020/09/23	11	68.21	0	0.00	67.40	11	3,346	0.33%
2020/09/22	0	0.00	2	68.20	68.20	-2	3,390	-0.06%
2020/09/18	8	70.70	0	0.00	70.50	8	3,540	0.23%
2020/09/14	3	69.60	3	69.80	72.00	0	3,782	0.00%
2020/09/03	0	0.00	20	70.02	69.70	-20	4,187	-0.48%
2020/08/27	5	70.10	0	0.00	70.20	5	5,114	0.10%
2020/08/17	1	76.00	1	75.80	75.60	0	6,388	0.00%
2020/08/14	1	75.50	0	0.00	75.00	1	6,440	0.02%
2020/08/04	0	0.00	1	74.10	73.60	-1	7,894	-0.01%
2020/08/03	2	74.30	0	0.00	73.90	2	7,996	0.03%
2020/07/30	0	0.00	10	71.50	72.00	-10	8,143	-0.12%
2020/07/27	0	0.00	2	78.65	78.00	-2	9,219	-0.02%
2020/07/24	1	77.90	0	0.00	77.50	1	9,298	0.01%
2020/07/23	22	81.28	2	79.30	79.10	20	9,437	0.21%
2020/07/22	2	80.15	1	80.00	81.00	1	9,601	0.01%
2020/07/14	0	0.00	1	77.90	77.90	-1	10,695	-0.01%
2020/07/13	1	77.90	1	78.80	78.30	0	10,999	0.00%
2020/07/10	1	80.50	0	0.00	78.90	1	11,486	0.01%
2020/07/08	0	0.00	2	80.00	79.30	-2	11,739	-0.02%
2020/07/07	2	79.70	1	80.80	79.10	1	12,027	0.01%
2020/07/06	2	79.10	6	77.10	79.70	-4	12,168	-0.03%
2020/06/30	1	75.00	0	0.00	76.20	1	12,353	0.01%
2020/06/29	1	77.70	0	0.00	77.90	1	12,294	0.01%
2020/06/09	0	0.00	1	82.10	81.30	-1	13,022	-0.01%
2020/06/08	1	83.10	1	82.60	81.10	0	13,070	0.00%
2020/06/05	5	84.08	98	84.97	83.20	-93	13,096	-0.71%
2020/06/04	98	85.19	3	85.20	84.30	95	13,147	0.72%
2020/06/03	0	0.00	2	82.40	82.20	-2	12,919	-0.02%
2020/06/02	1	84.40	1	84.60	81.00	0	12,796	0.00%
2020/05/29	1	78.10	2	78.20	78.10	-1	12,048	-0.01%
2020/05/27	1	77.10	2	77.85	77.40	-1	12,369	-0.01%
2020/05/26	1	76.00	0	0.00	76.00	1	12,467	0.01%
2020/05/25	1	74.90	2	76.70	77.20	-1	12,610	-0.01%
2020/05/22	3	76.40	0	0.00	75.90	3	12,895	0.02%
2020/05/20	1	79.00	0	0.00	78.10	1	13,072	0.01%
2020/05/19	0	0.00	1	78.90	77.90	-1	13,057	-0.01%
2020/05/18	47	80.01	46	79.10	77.60	1	13,131	0.01%
2020/05/15	11	81.62	12	81.28	81.40	-1	13,298	-0.01%
2020/05/14	8	79.83	8	80.59	79.30	0	13,215	0.00%
2020/05/13	2	77.10	0	0.00	76.70	2	13,008	0.02%
2020/05/12	1	77.90	4	76.80	77.30	-3	13,038	-0.02%
2020/05/11	1	78.30	0	0.00	76.50	1	13,107	0.01%
2020/05/07	5	79.60	5	80.00	80.00	0	13,601	0.00%
2020/05/05	6	81.22	6	82.38	80.10	0	14,011	0.00%
2020/04/30	7	84.60	9	83.68	80.50	-2	14,456	-0.01%
2020/04/29	1	77.40	8	77.19	79.00	-7	13,885	-0.05%
2020/04/28	3	77.30	0	0.00	77.70	3	13,932	0.02%
2020/04/27	1	79.80	0	0.00	78.20	1	13,895	0.01%
2020/04/23	1	77.70	0.5	77.00	77.30	0.5	13,978	0.00%
2020/04/22	3	78.13	3	78.27	78.90	0	14,162	0.00%
2020/04/20	3	78.13	4	78.48	78.40	-1	14,224	-0.01%
2020/04/17	4	76.38	12	78.39	77.30	-8	14,094	-0.06%
2020/04/16	0	0.00	8	77.65	78.50	-8	13,972	-0.06%
2020/04/15	8	75.68	5	76.36	75.70	3	13,892	0.02%
2020/04/14	2	71.45	4.3	71.59	73.50	-2.3	13,670	-0.02%
2020/04/13	8	69.55	1.3	70.51	69.00	6.7	13,684	0.05%
2020/04/10	58	69.15	60	71.53	71.10	-2	14,070	-0.01%
2020/04/09	2	69.40	0	0.00	66.30	2	14,084	0.01%
2020/04/06	0	0.00	1	54.00	54.30	-1	13,970	-0.01%
2020/03/31	1	53.50	0	0.00	51.60	1	14,059	0.01%
2020/03/26	0	0.00	1	52.50	54.20	-1	14,259	-0.01%
2020/03/23	1	46.60	0	0.00	47.00	1	14,269	0.01%
2020/03/20	0	50.20	1	50.20	50.20	-1	14,213	-0.01%
2020/03/17	8	54.50	8	54.38	54.20	0	13,825	0.00%
2020/03/13	33	58.43	28	56.84	58.40	5	13,525	0.04%
2020/03/11	4	70.70	7	70.07	68.80	-3	13,442	-0.02%
2020/03/10	1	72.40	3	69.60	71.30	-2	13,725	-0.01%
2020/03/06	1	74.60	4	75.00	74.30	-3	13,699	-0.02%
2020/03/05	1	75.60	1	75.20	75.80	0	13,640	0.00%
2020/03/04	0	0.00	5	74.92	75.00	-5	13,544	-0.04%
2020/03/03	6	77.97	2	79.00	76.50	4	13,423	0.03%
2020/03/02	13	75.28	3	75.60	76.60	10	13,252	0.08%
2020/02/27	2	75.30	3	71.27	72.40	-1	12,995	-0.01%
2020/02/26	3	77.03	0	0.00	76.80	3	12,770	0.02%
2020/02/25	10	80.66	5	81.46	79.50	5	12,541	0.04%
2020/02/21	2	79.60	42	79.10	78.40	-40	11,982	-0.33%
2020/02/20	2	78.70	0	0.00	78.00	2	11,771	0.02%
2020/02/19	2	76.40	4	78.30	78.90	-2	11,627	-0.02%
2020/02/18	6	79.35	2	80.10	77.70	4	11,434	0.03%
2020/02/17	48	78.52	19	77.88	77.60	29	11,102	0.26%
2020/02/14	6	76.67	5	76.46	77.90	1	10,866	0.01%
2020/02/13	2	75.35	4	75.43	73.80	-2	10,476	-0.02%
2020/02/12	2	74.90	0	0.00	75.40	2	10,345	0.02%
2020/02/11	10	77.80	3	76.40	75.40	7	10,135	0.07%
2020/02/10	14	74.94	14	75.40	75.50	0	9,728	0.00%
2020/02/07	0	0.00	2	76.40	74.30	-2	9,426	-0.02%
2020/02/06	17	75.71	18	75.80	76.20	-1	9,181	-0.01%
2020/02/05	47	72.66	141	73.76	72.40	-94	8,795	-1.07%	大賣/
2020/02/04	55	70.38	14	68.98	71.20	41	8,214	0.50%
2020/02/03	52	64.46	10	60.00	64.80	42	7,846	0.54%
2020/01/31	5	64.20	50	63.80	63.30	-45	7,660	-0.59%
2020/01/20	53	68.69	0	0.00	68.50	53	7,303	0.73%
2020/01/17	16	68.81	37	68.94	68.40	-21	7,163	-0.29%
2020/01/16	34	67.54	5	66.54	67.40	29	6,857	0.42%
2020/01/15	1	63.70	5.5	63.67	63.50	-4.5	6,441	-0.07%
2020/01/14	10	64.25	8	63.85	64.90	2	6,289	0.03%
2020/01/13	2	61.00	20	60.60	60.50	-18	5,946	-0.30%
2020/01/10	14	63.10	15	62.18	61.00	-1	5,829	-0.02%
2020/01/09	5	61.72	1	61.50	62.90	4	5,595	0.07%
2020/01/08	22	56.29	115	57.92	59.90	-93	5,344	-1.74%	大賣/
2020/01/07	107	59.98	43	60.03	57.80	64	5,034	1.27%	大買/
2020/01/06	130	59.70	120	63.15	64.00	10	4,747	0.21%	大買/大賣/
2020/01/03	31	58.10	3	58.13	58.80	28	4,167	0.67%
2020/01/02	2	52.90	0	0.00	53.50	2	3,924	0.05%
2019/12/31	2	54.00	4	53.60	53.00	-2	3,923	-0.05%
2019/12/30	6	52.97	7.5	52.51	54.00	-1.5	3,815	-0.04%
2019/12/27	5	50.14	0	0.00	50.30	5	3,539	0.14%
2019/12/26	4	51.20	8	50.96	49.35	-4	3,494	-0.11%
2019/12/25	2	50.60	3.3	50.10	50.40	-1.3	3,392	-0.04%
2019/12/24	11	50.16	4	50.08	49.70	7	3,290	0.21%
2019/12/20	9	49.03	8	49.53	48.55	1	3,215	0.03%
2019/12/19	0	0.00	0.1	46.00	46.00	-0.1	2,992	0.00%
2019/12/16	0	0.00	1	46.75	46.75	-1	3,010	-0.03%
2019/12/06	0	0.00	1	49.50	48.75	-1	3,717	-0.03%
2019/12/05	22	49.02	23	50.30	47.80	-1	3,849	-0.03%
2019/12/04	5	47.95	5	48.24	49.60	0	3,425	0.00%
2019/11/29	2	42.00	0	0.00	42.00	2	3,116	0.06%
2019/11/26	1	41.55	0	0.00	41.55	1	3,128	0.03%
2019/11/15	0	0.00	2	40.55	40.60	-2	3,242	-0.06%
2019/11/05	1	41.30	0	0.00	41.40	1	3,576	0.03%
2019/10/15	1	46.45	0	0.00	45.05	1	3,560	0.03%
2019/10/14	0.5	45.00	0	0.00	45.00	0.5	3,521	0.01%
2019/10/08	7	49.89	6	47.86	46.90	1	3,512	0.03%
2019/10/07	0	0.00	2	48.05	48.80	-2	3,397	-0.06%
2019/09/24	0	0.00	11	36.64	36.20	-11	3,331	-0.33%
2019/09/23	0	0.00	5	37.20	37.15	-5	3,304	-0.15%
2019/09/20	0	0.00	80	37.64	37.80	-80	3,291	-2.43%
2019/09/19	0	0.00	1	37.85	37.85	-1	3,275	-0.03%
2019/09/18	3	38.80	3	38.43	38.25	0	3,253	0.00%
2019/09/17	4	40.05	12	39.80	38.90	-8	3,216	-0.25%
2019/09/16	3	37.90	3	38.07	38.10	0	3,047	0.00%
2019/09/10	0	0.00	3	38.00	37.35	-3	3,051	-0.10%
2019/09/09	3	37.85	1	37.70	37.75	2	3,030	0.07%
2019/09/06	1	37.40	0	0.00	37.45	1	2,982	0.03%
2019/09/05	71	39.32	5	39.01	38.15	66	2,919	2.26%
2019/09/04	8	37.20	11	37.72	37.85	-3	2,752	-0.11%
2019/09/03	27	37.31	23	37.40	37.45	4	2,680	0.15%
2019/09/02	68	38.06	39	37.95	38.55	29	2,557	1.13%
2019/08/30	4	36.08	0	0.00	36.15	4	2,079	0.19%
2019/08/23	1.5	33.97	0	0.00	33.95	1.5	1,694	0.09%
2019/08/13	10	33.05	10	32.65	33.05	0	1,572	0.00%
2019/08/07	0	0.00	10	32.88	32.20	-10	1,527	-0.65%
2019/08/06	19	32.96	9	33.37	33.40	10	1,501	0.67%
2019/08/05	2	34.50	4	35.85	34.40	-2	1,472	-0.14%
2019/08/02	0	0.00	2	38.05	37.00	-2	1,408	-0.14%
2019/07/25	1	40.40	0	0.00	40.50	1	1,240	0.08%
2019/07/22	1	40.00	0	0.00	39.95	1	1,221	0.08%
2019/06/27	1	45.40	0	0.00	45.00	1	1,735	0.06%
2019/06/26	0	0.00	10	47.00	47.00	-10	1,886	-0.53%
2019/06/21	7	47.55	8	48.47	48.50	-1	1,964	-0.05%
2019/06/20	1	47.65	0	0.00	48.20	1	2,020	0.05%
2019/06/14	0	0.00	1	45.95	45.60	-1	2,298	-0.04%
2019/06/04	1	45.00	0	0.00	44.00	1	2,437	0.04%
2019/05/31	2	44.60	0	0.00	44.80	2	2,509	0.08%
2019/05/23	0	0.00	1	44.90	44.25	-1	2,734	-0.04%
2019/05/21	0.3	46.00	1	45.80	46.30	-0.8	2,848	-0.03%
2019/05/15	7	47.54	6	46.80	47.60	1	3,190	0.03%
2019/05/14	9	42.98	8	46.70	46.70	1	3,393	0.03%
2019/05/13	1	44.90	0	0.00	44.75	1	3,457	0.03%
2019/05/09	1	48.40	0	0.00	48.20	1	3,436	0.03%
2019/05/07	0	0.00	1	50.60	50.50	-1	3,447	-0.03%
2019/04/29	1	51.00	0	0.00	51.10	1	3,520	0.03%
2019/04/25	3	54.37	0	0.00	54.30	3	3,529	0.08%
2019/04/22	0	0.00	2	57.10	57.10	-2	3,511	-0.06%
2019/04/18	2	58.40	0	0.00	56.80	2	3,591	0.06%
2019/04/17	0.3	58.40	1	58.90	58.40	-0.8	3,683	-0.02%
2019/04/16	0	0.00	1	57.30	57.60	-1	3,608	-0.03%
2019/04/11	2	59.05	0	0.00	57.70	2	3,678	0.05%
2019/04/09	1	58.90	1	58.40	58.10	0	3,600	0.00%
2019/04/02	0	0.00	1	56.50	56.20	-1	3,538	-0.03%
2019/03/29	2	59.80	1	57.70	57.70	1	3,503	0.03%
2019/03/26	1	56.90	0	0.00	56.40	1	3,465	0.03%
2019/03/22	1	58.70	1	58.90	58.10	0	3,431	0.00%
2019/03/08	2	50.20	0	0.00	50.70	2	4,103	0.05%
2019/03/07	2	52.00	0	0.00	51.40	2	4,166	0.05%
2019/03/06	2	53.00	0	0.00	52.40	2	4,376	0.05%
2019/03/05	6	52.10	6	52.10	52.10	0	4,541	0.00%
2019/03/04	4	52.80	4	52.30	52.80	0	4,580	0.00%
2019/02/22	1	55.90	0	0.00	55.60	1	4,717	0.02%
2019/02/13	18	59.80	19	55.63	59.80	-1	4,812	-0.02%
2019/02/11	1	52.30	1	52.30	52.00	0	4,735	0.00%
2018/12/13	8	55.80	8	56.05	55.80	0	8,155	0.00%
2018/12/12	2	58.20	2	57.90	57.90	0	8,185	0.00%
2018/12/06	0	0.00	1	63.60	56.70	-1	8,542	-0.01%
2018/12/04	3	65.53	2	63.10	62.90	1	8,489	0.01%
2018/11/28	24	56.13	19	54.51	57.00	5	8,290	0.06%
2018/11/19	2	52.45	2	52.70	52.50	0	8,847	0.00%
2018/11/16	2	51.90	2	51.00	50.80	0	8,893	0.00%
2018/11/14	7	49.00	9	49.53	49.00	-2	8,836	-0.02%
2018/11/12	2	47.85	1	47.80	48.20	1	9,125	0.01%
2018/11/09	1	49.90	2	49.95	50.90	-1	9,314	-0.01%
2018/11/08	42	49.48	43	52.57	49.50	-1	9,545	-0.01%
2018/11/07	2	50.45	2	50.10	50.60	0	9,471	0.00%
2018/11/06	1	47.10	0	0.00	47.10	1	9,415	0.01%
2018/11/05	4	51.00	5	51.32	51.00	-1	9,376	-0.01%
2018/11/02	6	53.67	6	54.07	52.80	0	9,289	0.00%
2018/11/01	19	49.46	18	45.90	49.50	1	9,016	0.01%
2018/10/31	0	0.00	5	45.02	45.00	-5	8,874	-0.06%
2018/10/29	3	43.90	3	44.10	44.10	0	8,758	0.00%
2018/10/26	5	43.14	6	43.33	43.20	-1	8,751	-0.01%
2018/10/25	2	42.60	2	42.60	42.60	0	8,670	0.00%
2018/10/18	6	53.40	6	53.10	53.40	0	9,326	0.00%
2018/10/15	0	0.00	1	52.00	52.70	-1	9,571	-0.01%
2018/10/12	19	50.39	20	50.81	50.60	-1	9,774	-0.01%
2018/10/11	18	48.95	18	48.93	48.90	0	9,842	0.00%
2018/10/09	12	55.16	13	54.45	54.30	-1	9,977	-0.01%
2018/10/08	15	55.27	13	54.62	54.60	2	9,968	0.02%
2018/10/05	6	57.70	5	56.54	55.80	1	10,048	0.01%
2018/10/04	9	61.37	8	62.10	60.70	1	10,168	0.01%
2018/10/02	1	68.50	0	0.00	66.30	1	10,520	0.01%
2018/10/01	4	66.90	8	66.98	66.90	-4	10,774	-0.04%
2018/09/27	0	0.00	1	69.50	67.20	-1	11,480	-0.01%
2018/09/26	17	71.47	17	71.75	69.90	0	11,749	0.00%
2018/09/25	17	72.22	15	70.92	71.80	2	11,966	0.02%
2018/09/21	6	71.10	6	69.25	71.10	0	12,254	0.00%
2018/09/20	2	68.80	3	69.27	68.80	-1	12,359	-0.01%
2018/09/19	8	69.05	8	70.81	67.70	0	12,339	0.00%
2018/09/18	2	68.05	5	69.74	67.70	-3	12,441	-0.02%
2018/09/17	3	71.10	2	72.50	72.10	1	12,566	0.01%
2018/09/14	6	69.37	6	70.45	71.40	0	12,681	0.00%
2018/09/13	13	67.55	12	70.10	66.80	1	12,811	0.01%
2018/09/12	4	70.40	6	67.17	70.50	-2	12,921	-0.02%
2018/09/11	3	69.50	3	69.97	68.50	0	13,251	0.00%
2018/09/07	5	67.94	5	70.60	67.40	0	13,846	0.00%
2018/09/06	4	73.00	4	74.00	73.00	0	14,026	0.00%
2018/09/05	7	72.97	7	74.61	72.80	0	14,318	0.00%
2018/09/04	8	73.94	8	72.95	74.50	0	14,822	0.00%
2018/09/03	6	71.50	7	77.80	73.20	-1	15,044	-0.01%
2018/08/31	16	79.35	8	80.20	78.70	8	15,186	0.05%
2018/08/30	7	80.97	7	79.90	80.00	0	15,630	0.00%
2018/08/29	7	78.91	7	78.16	78.90	0	15,641	0.00%
2018/08/28	14	78.56	14	77.86	78.40	0	15,690	0.00%
2018/08/27	2	77.80	2	79.50	79.40	0	15,751	0.00%
2018/08/24	18	72.46	18	72.96	72.90	0	15,788	0.00%
2018/08/23	2	72.05	2	73.10	72.50	0	16,046	0.00%
2018/08/22	9	76.30	9	76.12	76.30	0	16,194	0.00%
2018/08/21	8	76.54	8	76.14	76.00	0	16,247	0.00%
2018/08/20	11	76.19	11	76.21	77.00	0	16,290	0.00%
2018/08/17	5	79.00	8	78.35	75.40	-3	16,316	-0.02%
2018/08/16	6	78.88	4	80.55	79.80	2	16,205	0.01%
2018/08/15	4	76.60	4	77.18	76.40	0	16,074	0.00%
2018/08/14	3	70.00	3	75.33	75.50	0	15,987	0.00%
2018/08/13	6	72.83	9	69.78	69.30	-3	16,020	-0.02%
2018/08/10	6	78.17	3	82.00	77.00	3	16,050	0.02%
2018/08/09	0	0.00	2	83.00	83.00	-2	16,081	-0.01%
2018/08/07	5	93.00	0	0.00	93.40	5	16,964	0.03%
2018/08/03	3	89.70	3	89.83	89.70	0	18,012	0.00%
2018/08/02	1	88.00	0	0.00	88.00	1	18,431	0.01%
2018/07/31	5	98.22	9	100.12	99.10	-4	19,372	-0.02%
2018/07/30	0	0.00	1	100.50	94.10	-1	19,404	-0.01%
2018/07/27	11	104.23	6	104.67	104.50	5	19,475	0.03%
2018/07/26	3	97.10	10	98.47	100.50	-7	19,293	-0.04%
2018/07/25	4	91.30	5	91.36	91.50	-1	19,081	-0.01%
2018/07/24	12	91.58	11	90.10	91.70	1	19,179	0.01%
2018/07/23	1	90.10	3.1	87.54	89.40	-2.1	19,232	-0.01%
2018/07/20	7	88.67	15	92.11	87.10	-8	19,168	-0.04%
2018/07/19	9	98.78	2	95.35	96.70	7	19,136	0.04%
2018/07/18	3	94.39	5	104.20	93.60	-2	19,145	-0.01%
2018/07/17	3	104.50	3	106.83	104.00	0	19,337	0.00%
2018/07/16	8	106.88	13	109.12	109.00	-5	19,683	-0.03%
2018/07/13	7	111.07	4	113.75	109.00	3	19,885	0.02%
2018/07/12	9	109.78	13	109.08	113.50	-4	19,862	-0.02%
2018/07/11	6	106.17	4	106.63	107.00	2	19,795	0.01%
2018/07/10	7	107.93	6	106.08	111.50	1	19,978	0.01%
2018/07/09	23	108.96	67	110.23	105.00	-44	19,874	-0.22%
2018/07/06	51	109.40	0	0.00	109.50	51	19,736	0.26%
2018/07/05	24	106.29	24	107.85	114.00	0	19,530	0.00%
2018/07/04	10	108.20	6	107.92	104.50	4	19,238	0.02%
2018/07/03	6	123.58	5.4	124.15	113.50	0.6	19,048	0.00%
2018/07/02	13	121.77	2	120.25	124.00	11	18,863	0.06%
2018/06/29	6	122.67	5.1	125.68	119.50	0.9	18,504	0.00%
2018/06/28	7	128.00	5	126.50	126.50	2	18,229	0.01%
2018/06/27	6	131.50	6	132.50	127.00	0	18,059	0.00%
2018/06/26	3	128.50	1	124.00	131.50	2	17,690	0.01%
2018/06/25	15	127.10	14	132.21	127.00	1	17,433	0.01%
2018/06/22	4	128.13	8	125.38	127.00	-4	17,195	-0.02%
2018/06/21	5	134.40	4	131.13	128.50	1	16,917	0.01%
2018/06/20	2	135.00	13	130.46	133.00	-11	16,606	-0.07%
2018/06/19	3	146.83	3	141.00	141.00	0	16,151	0.00%
2018/06/15	17	145.94	14	144.36	145.00	3	15,795	0.02%
2018/06/14	3	139.50	4	139.25	138.50	-1	15,353	-0.01%
2018/06/13	1.1	127.64	1	132.50	135.00	0.1	14,976	0.00%
2018/06/12	22	145.50	30	144.07	140.50	-8	14,599	-0.05%
2018/06/11	2	136.50	1	138.50	142.00	1	14,019	0.01%
2018/06/08	2	127.00	0	0.00	129.50	2	13,662	0.01%
2018/06/07	18	128.22	22	125.50	130.50	-4	13,354	-0.03%
2018/06/06	0	0.00	4.6	118.45	119.00	-4.6	12,785	-0.04%
2018/06/05	7	110.00	6	108.50	108.50	1	12,509	0.01%
2018/06/04	12	114.54	11	114.00	114.00	1	12,332	0.01%
2018/06/01	5	104.30	6	105.92	108.00	-1	12,138	-0.01%
2018/05/31	5	118.60	5	106.00	106.00	0	11,972	0.00%
2018/05/30	30	114.70	18	115.44	115.50	12	11,704	0.10%
2018/05/29	0	0.00	5	105.60	117.00	-5	11,578	-0.04%
2018/05/28	7	106.50	1	100.50	106.50	6	11,519	0.05%
2018/05/25	7	92.94	1	97.00	97.00	6	11,383	0.05%
2018/05/24	0	0.00	1	89.00	90.00	-1	11,220	-0.01%
2018/05/23	0	0.00	1	85.00	85.70	-1	11,094	-0.01%
2018/05/22	5	85.74	2	86.00	86.10	3	10,936	0.03%
2018/05/21	1	82.30	2	82.40	82.50	-1	10,719	-0.01%
2018/05/18	13	75.33	3	73.53	75.00	10	10,616	0.09%
2018/05/17	11	74.51	5	74.16	71.60	6	10,536	0.06%
2018/05/16	0	0.00	1	79.90	79.50	-1	10,438	-0.01%
2018/05/15	24	83.90	24	83.51	83.90	0	10,353	0.00%
2018/05/14	4	79.90	12	80.15	80.90	-8	9,472	-0.08%
2018/05/11	34	78.55	20	77.29	73.60	14	9,173	0.15%
2018/05/10	11	74.33	9	74.97	76.60	2	8,387	0.02%
2018/05/09	19	66.29	25	66.11	69.70	-6	7,919	-0.08%
2018/05/08	43	63.18	42	62.28	63.40	1	7,421	0.01%
2018/05/07	3	60.40	5	60.84	61.70	-2	6,876	-0.03%
2018/05/04	1	56.90	0	0.00	56.10	1	6,616	0.02%
2018/05/03	1	54.30	18	54.30	54.70	-17	6,488	-0.26%
2018/05/02	15	54.60	10	54.75	54.90	5	6,406	0.08%
2018/04/30	18	53.62	22	53.32	53.70	-4	6,258	-0.06%
2018/04/27	0	0.00	7	55.70	56.20	-7	6,100	-0.11%
2018/04/26	22	51.47	21	56.84	51.10	1	5,970	0.02%
2018/04/25	2	53.60	7	54.09	56.60	-5	5,779	-0.09%
2018/04/24	19	56.99	18	57.13	55.10	1	5,577	0.02%
2018/04/23	8	60.44	12	60.34	61.20	-4	5,251	-0.08%
2018/04/20	70	56.39	89	55.80	57.40	-19	4,819	-0.39%
2018/04/19	13	53.34	19	52.45	53.70	-6	4,289	-0.14%
2018/04/18	35	47.04	28	46.99	48.85	7	3,961	0.18%
2018/04/17	8	50.56	3	50.47	49.25	5	3,771	0.13%
2018/04/16	15	51.16	9	52.02	54.70	6	3,553	0.17%
2018/04/13	49	49.42	46	49.32	50.00	3	3,176	0.09%
2018/04/12	19	46.67	7	47.01	46.60	12	2,981	0.40%
2018/04/11	8	43.73	11	43.73	45.40	-3	2,832	-0.11%
2018/04/10	22	43.62	26.3	43.10	41.30	-4.3	2,777	-0.15%
2018/04/09	2	41.15	5	41.96	42.70	-3	2,717	-0.11%
2018/04/03	6	37.39	5	37.31	38.85	1	2,627	0.04%
2018/04/02	17	36.21	2	36.40	35.90	15	2,700	0.56%
2018/03/31	2	35.25	0	0.00	35.25	2	2,812	0.07%
2018/03/30	0	0.00	4	34.25	34.50	-4	2,816	-0.14%
2018/03/29	0	0.00	1	33.45	33.20	-1	2,873	-0.03%
2018/03/26	1	32.70	0	0.00	32.35	1	3,198	0.03%
2018/03/22	1	36.15	6	36.43	34.70	-5	3,176	-0.16%
2018/03/19	1	33.85	4	33.75	33.75	-3	3,065	-0.10%
2018/03/09	1	33.50	0	0.00	33.70	1	3,016	0.03%
2018/03/08	0	0.00	2	33.30	33.50	-2	3,003	-0.07%
2018/03/06	2	35.15	2	37.00	35.15	0	2,939	0.00%
2018/03/05	3	36.20	4	35.85	36.20	-1	2,865	-0.03%
2018/03/02	24	35.53	22	35.23	35.30	2	2,780	0.07%
2018/03/01	1	31.00	0	0.00	34.40	1	2,630	0.04%
2018/02/27	4	31.73	0	0.00	31.30	4	2,572	0.16%
2018/02/26	3	31.70	4	31.80	32.00	-1	2,608	-0.04%
2018/02/06	0	0.00	10	31.80	29.75	-10	2,519	-0.40%
2018/01/30	1	32.00	0	0.00	32.20	1	2,437	0.04%
2018/01/23	8	37.49	0	0.00	36.00	8	2,335	0.34%
2018/01/22	4	37.78	10	37.69	38.20	-6	2,289	-0.26%
2018/01/18	1	36.10	0	0.00	35.70	1	2,197	0.05%
2018/01/16	6	35.73	4	35.50	35.75	2	2,155	0.09%
2018/01/11	0	0.00	1	36.60	36.60	-1	2,092	-0.05%
2018/01/10	4	35.65	4	35.40	35.65	0	2,016	0.00%
2018/01/08	6	36.88	4	35.19	35.30	2	1,944	0.10%
2018/01/05	1	37.60	1	38.20	38.10	0	1,865	0.00%
2018/01/04	8	39.64	0	0.00	39.05	8	1,799	0.44%
2018/01/03	10	39.18	1	39.15	39.00	9	1,686	0.53%
2018/01/02	1	37.70	5	37.05	37.05	-4	1,492	-0.27%