大毅 (2478)-臺銀-金山券商分點個股進出

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
49.00
漲跌
▲1.00
漲幅
+2.08%
成交量
767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:14:30

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－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/05/03	1	48.80	0	0.00	48.00	1	166	0.60%
2024/04/30	0	0.00	3	46.85	46.85	-3	142	-2.11%
2024/04/29	0	0.00	1	46.80	46.70	-1	141	-0.70%
2024/04/25	1	45.60	0	0.00	45.70	1	140	0.71%
2024/04/24	2	45.75	0	0.00	45.60	2	140	1.42%
2024/04/19	0	0.00	1	45.40	45.50	-1	145	-0.69%
2024/04/16	1	45.30	0	0.00	45.35	1	143	0.70%
2024/04/03	0	0.00	0	47.30	47.35	0	140	0.00%
2024/04/01	1	47.80	0	0.00	47.80	1	140	0.71%
2024/03/27	0	0.00	3	47.50	47.45	-3	131	-2.28%
2024/03/26	0	0.00	4	47.05	47.00	-4	129	-3.08%
2024/03/19	6	45.90	0	0.00	45.85	6	135	4.42%
2024/03/12	0	0.00	2	47.00	46.90	-2	138	-1.44%
2024/03/08	0	0.00	2	46.78	46.40	-2	143	-1.39%
2024/03/07	0	0.00	4	47.98	47.25	-4	151	-2.64%
2024/03/05	0	47.60	0	0.00	47.60	0	176	0.00%
2024/03/04	0	0.00	4	47.95	47.90	-4	195	-2.05%
2024/03/01	0	0.00	3	48.30	48.30	-3	200	-1.50%
2024/02/26	0	46.90	0	0.00	46.50	0	203	0.00%
2024/02/15	5	46.40	0	0.00	46.15	5	202	2.47%
2024/01/17	5	45.67	0	0.00	45.15	5	202	2.47%
2024/01/08	1	46.85	0	0.00	46.85	1	193	0.52%
2024/01/02	3	47.75	0	0.00	47.85	3	190	1.57%
2023/12/28	2	48.00	0	0.00	48.05	2	188	1.06%
2023/12/04	25	50.51	0	0.00	49.10	25	165	15.07%
2023/11/03	0	0.00	1	45.70	46.90	-1	110	-0.90%
2023/11/02	1	45.70	0	0.00	45.60	1	109	0.92%
2023/09/26	0	0.00	1	46.75	46.60	-1	163	-0.61%
2023/09/20	0	0.00	1	47.20	47.30	-1	174	-0.57%
2023/09/19	0	0.00	1	47.40	47.40	-1	179	-0.56%
2023/09/14	0	0.00	2	47.50	47.70	-2	185	-1.08%
2023/09/12	0	0.00	3	46.95	47.20	-3	186	-1.61%
2023/09/08	0	0.00	6	46.45	46.25	-6	187	-3.20%
2023/09/07	2	46.60	0	0.00	46.30	2	188	1.06%
2023/09/05	0	0.00	6	46.90	46.95	-6	211	-2.84%
2023/09/01	2	47.85	0	0.00	46.65	2	206	0.97%
2023/07/25	2	44.65	0	0.00	44.55	2	223	0.90%
2023/07/12	9	47.60	1	47.65	47.65	8	219	3.64%
2023/07/05	1	50.70	0	0.00	50.20	1	288	0.35%
2023/07/03	0	0.00	9	49.80	49.80	-9	272	-3.30%
2023/06/30	2	49.40	2	49.40	49.40	0	272	0.00%
2023/06/27	0	0.00	1	48.75	48.50	-1	272	-0.37%
2023/06/26	0	0.00	3	49.33	49.45	-3	272	-1.10%
2023/06/20	0	0.00	0.2	48.30	48.30	-0.2	268	-0.08%
2023/06/16	0	0.00	0.1	48.80	48.40	-0.1	267	-0.03%
2023/06/14	0	0.00	1	48.20	47.80	-1	262	-0.38%
2023/05/12	0.1	46.30	0	0.00	46.40	0.1	302	0.02%
2023/05/09	0	0.00	1	47.50	47.35	-1	300	-0.33%
2023/05/08	0	0.00	1	49.10	48.00	-1	298	-0.33%
2023/05/05	2	49.60	3	50.08	48.55	-1	296	-0.34%
2023/05/04	2	47.00	0	0.00	47.00	2	287	0.70%
2023/04/28	0	0.00	1	47.85	47.70	-1	295	-0.34%
2023/04/25	1	47.20	0	0.00	47.00	1	294	0.34%
2023/04/24	2	48.55	0	0.00	48.50	2	290	0.69%
2023/04/20	2	49.50	0	0.00	49.25	2	286	0.70%
2023/04/13	0	0.00	1	51.70	51.00	-1	256	-0.39%
2023/04/12	0	0.00	4	50.68	50.50	-4	228	-1.75%
2023/04/11	4	48.66	0	0.00	48.85	4	211	1.89%
2023/04/10	20	49.20	20	48.75	48.65	0	207	0.00%
2023/04/06	6	46.30	0	46.30	46.20	6	193	3.11%
2023/03/31	0	46.95	0	0.00	46.55	0	191	0.00%
2023/03/09	1	50.00	0	0.00	49.80	1	177	0.56%
2023/03/08	0	0.00	1	51.00	50.60	-1	174	-0.57%
2023/02/24	10	48.50	0	0.00	48.45	10	156	6.39%
2023/02/20	0	0.00	1	49.70	49.95	-1	149	-0.67%
2023/02/17	0	0.00	0.8	49.52	50.10	-0.8	143	-0.55%
2023/02/16	1	48.90	10	48.89	49.10	-9	128	-7.00%
2023/02/14	0	0.00	1	46.00	45.85	-1	106	-0.94%
2023/02/10	1	44.90	0	0.00	44.95	1	109	0.91%
2023/02/01	0	0.00	2	46.13	46.30	-2	115	-1.73%
2023/01/04	0	0.00	1	43.30	43.35	-1	139	-0.72%
2022/12/29	1	42.25	0	0.00	42.55	1	147	0.68%
2022/12/20	1	43.10	0	0.00	42.65	1	161	0.62%
2022/12/09	0.3	45.00	0	0.00	44.90	0.3	170	0.18%
2022/12/07	9	44.80	0	0.00	45.10	9	173	5.20%
2022/12/01	0	0.00	9	45.50	45.45	-9	173	-5.17%
2022/11/30	0	0.00	1	44.25	44.25	-1	169	-0.59%
2022/11/29	1	43.30	0	0.00	43.25	1	169	0.59%
2022/11/14	2	44.08	0	0.00	44.30	2	178	1.12%
2022/10/12	0	0.00	4	40.00	40.35	-4	159	-2.51%
2022/10/03	0	0.00	1	40.00	40.10	-1	173	-0.58%
2022/09/27	0	0.00	0.8	41.40	41.60	-0.8	174	-0.43%
2022/09/16	1	43.60	0	0.00	43.05	1	204	0.49%
2022/08/31	0	0.00	1	45.40	45.40	-1	198	-0.50%
2022/08/29	1	43.85	0	0.00	43.70	1	196	0.51%
2022/08/26	1	45.00	0	0.00	44.85	1	195	0.51%
2022/07/21	0	0.00	2	43.38	44.70	-2	222	-0.90%
2022/07/13	0	0.00	1	41.00	40.65	-1	210	-0.48%
2022/06/29	2	50.30	0	0.00	49.60	2	191	1.05%
2022/05/19	0	0.00	1	53.90	54.10	-1	213	-0.47%
2022/05/17	1	54.40	0	0.00	54.70	1	215	0.46%
2022/04/12	2	54.90	0	0.00	53.70	2	219	0.91%
2022/04/11	0	0.00	0	58.00	56.20	0	236	0.00%
2022/04/06	0	59.80	2	59.20	58.80	-2	247	-0.81%
2022/04/01	0	59.70	2	59.30	59.30	-2	248	-0.81%
2022/03/29	1	59.80	1	59.60	59.50	0	253	0.00%
2022/03/24	1	60.20	0	0.00	60.30	1	256	0.39%
2022/03/22	1	60.00	0	0.00	60.10	1	258	0.39%
2022/03/17	1	60.00	0	0.00	60.00	1	261	0.38%
2022/02/21	0	0.00	1	61.80	61.80	-1	385	-0.26%
2022/02/14	0	0.00	10	60.80	60.80	-10	418	-2.39%
2022/01/24	1	60.80	0	0.00	60.80	1	453	0.22%
2022/01/19	2	61.90	0	0.00	61.90	2	463	0.43%
2022/01/13	1	62.70	0	0.00	62.10	1	472	0.21%
2022/01/05	1	66.80	0	0.00	65.30	1	475	0.21%
2022/01/04	0	0.00	5	67.20	66.90	-5	467	-1.07%
2022/01/03	8	66.33	3	66.20	66.20	5	445	1.12%
2021/12/30	1	65.20	1	65.30	65.40	0	436	0.00%
2021/12/23	1	65.10	1	64.80	64.70	0	458	0.00%
2021/11/30	1	67.30	0	0.00	66.70	1	492	0.20%
2021/11/24	4	69.00	4	67.58	68.60	0	467	0.00%
2021/10/26	0	63.00	1	62.50	62.30	-1	463	-0.22%
2021/10/21	0	0.00	1	62.00	64.10	-1	541	-0.18%
2021/10/19	1	60.20	0	0.00	60.80	1	570	0.18%
2021/10/12	2	58.60	0	0.00	59.90	2	681	0.29%
2021/09/24	1	65.20	3	65.00	64.10	-2	1,170	-0.17%
2021/09/22	0	0.00	2	65.00	64.40	-2	1,372	-0.15%
2021/09/15	0	0.00	0.2	63.50	63.50	-0.2	1,382	-0.01%
2021/09/01	0	0.00	0	65.60	65.60	0	1,573	0.00%
2021/08/27	1	64.40	0	0.00	64.20	1	1,585	0.06%
2021/08/24	0	62.90	2	62.50	62.90	-2	1,607	-0.12%
2021/08/19	3	61.53	2	61.40	61.00	1	1,671	0.06%
2021/08/16	1	62.90	0	0.00	63.30	1	1,706	0.06%
2021/08/10	2	66.80	0	0.00	66.20	2	1,747	0.11%
2021/08/06	1	68.30	2	68.50	68.50	-1	1,797	-0.06%
2021/08/05	2	69.80	0	0.00	69.10	2	1,818	0.11%
2021/08/03	0	0.00	1	69.10	69.00	-1	1,876	-0.05%
2021/08/02	2	68.40	0	0.00	69.00	2	1,892	0.11%
2021/07/28	2	71.30	0	0.00	71.20	2	1,935	0.10%
2021/07/27	3	76.40	2	73.90	73.60	1	1,927	0.05%
2021/07/26	0	0.00	1	75.40	74.90	-1	1,909	-0.05%
2021/07/22	1	74.10	3	75.20	73.70	-2	1,903	-0.11%
2021/07/20	2	72.50	0	0.00	72.20	2	1,862	0.11%
2021/07/19	1	73.90	0.1	73.90	73.40	1	1,858	0.05%
2021/07/16	0	0.00	8	74.35	74.30	-8	1,865	-0.43%
2021/07/15	14	76.79	9	76.86	75.40	5	1,857	0.27%
2021/07/13	0	0.00	2	73.40	72.70	-2	1,696	-0.12%
2021/07/12	2	73.80	42	73.52	73.10	-40	1,666	-2.40%
2021/07/09	0	0.00	11	72.40	72.40	-11	1,627	-0.68%
2021/07/07	6	73.13	2	72.60	71.90	4	1,627	0.25%
2021/07/06	7	71.63	14	72.47	72.10	-7	1,603	-0.44%
2021/07/05	2	71.20	6	71.02	71.00	-4	1,586	-0.25%
2021/07/02	12	70.13	0	0.00	70.40	12	1,610	0.75%
2021/07/01	29	71.27	6	73.15	70.80	23	1,604	1.43%
2021/06/30	7	73.56	1	74.50	74.90	6	1,543	0.39%
2021/06/29	17	70.99	0	0.00	70.50	17	1,454	1.17%
2021/06/28	5	68.90	0	0.00	69.10	5	1,357	0.37%
2021/06/17	0	0.00	13	71.25	71.10	-13	1,331	-0.98%
2021/06/16	5	70.30	5	69.92	70.30	0	1,277	0.00%
2021/06/15	10	71.00	1	71.20	71.00	9	1,296	0.69%
2021/06/10	1	69.00	0	0.00	68.60	1	1,288	0.08%
2021/06/09	0	0.00	3	68.50	68.40	-3	1,289	-0.23%
2021/06/02	0	0.00	2	69.00	69.00	-2	1,405	-0.14%
2021/06/01	1	70.30	0	0.00	70.30	1	1,403	0.07%
2021/05/31	5	71.84	11	70.49	70.40	-6	1,409	-0.43%
2021/05/28	1	69.10	0	0.00	69.00	1	1,384	0.07%
2021/05/27	3	67.00	0	0.00	67.80	3	1,396	0.21%
2021/05/25	10	68.20	3	67.70	67.90	7	1,428	0.49%
2021/05/21	3	66.20	1	64.30	64.20	2	1,521	0.13%
2021/05/19	2	63.25	0	0.00	64.10	2	1,638	0.12%
2021/05/18	0	0.00	38	64.20	64.90	-38	1,660	-2.29%
2021/05/14	1	67.60	0	0.00	65.70	1	1,683	0.06%
2021/05/13	1	62.50	0	0.00	64.70	1	1,670	0.06%
2021/05/12	2	64.50	0	0.00	63.80	2	1,655	0.12%
2021/05/07	3	71.33	3	71.43	74.60	0	1,630	0.00%
2021/05/06	0	0.00	1	68.50	67.90	-1	1,609	-0.06%
2021/05/05	2	69.55	0	0.00	69.00	2	1,625	0.12%
2021/05/04	0	0.00	0.8	70.00	70.60	-0.8	1,644	-0.05%
2021/05/03	1	75.50	1	75.20	74.00	0	1,712	0.00%
2021/04/29	2	77.30	0	0.00	77.00	2	1,725	0.12%
2021/04/28	0	0.00	1	78.10	78.30	-1	1,766	-0.06%
2021/04/27	1	77.10	0	0.00	77.00	1	1,831	0.05%
2021/04/23	0	0.00	5	76.20	75.90	-5	1,905	-0.26%
2021/04/21	1	78.90	1	77.90	77.70	0	2,205	0.00%
2021/04/20	1	79.50	1	79.30	78.90	0	2,313	0.00%
2021/04/15	0.1	77.40	0	0.00	77.80	0.1	2,620	0.00%
2021/04/14	4	76.50	0	0.00	77.20	4	2,704	0.15%
2021/04/12	0	0.00	1	82.40	80.50	-1	3,222	-0.03%
2021/04/09	3	82.20	0	0.00	81.50	3	3,307	0.09%
2021/04/08	0	0.00	4	82.08	81.80	-4	3,406	-0.12%
2021/04/07	0	80.90	0	0.00	81.10	0	3,789	0.00%
2021/03/31	0	0.00	1	80.00	80.10	-1	4,395	-0.02%
2021/03/26	5	80.30	9	80.30	80.30	-4	4,763	-0.08%
2021/03/23	0.1	80.70	0	0.00	80.10	0.1	4,845	0.00%
2021/03/22	1	80.90	1	81.10	81.00	0	4,879	0.00%
2021/03/18	0	0.00	1	81.30	80.80	-1	4,986	-0.02%
2021/03/17	0	0.00	1	81.90	81.90	-1	5,036	-0.02%
2021/03/11	6	82.67	2	83.20	82.50	4	5,391	0.07%
2021/03/10	0	79.80	0	0.00	79.80	0	5,365	0.00%
2021/03/09	1	79.10	5	78.96	80.40	-4	5,410	-0.07%
2021/03/08	1	80.10	0	0.00	80.50	1	5,431	0.02%
2021/03/05	0	0.00	1	83.00	82.60	-1	5,509	-0.02%
2021/03/04	2	83.80	1	83.80	83.80	1	5,562	0.02%
2021/03/03	0	85.70	4	84.95	85.80	-4	5,596	-0.07%
2021/03/02	8	84.50	1	85.10	84.50	7	5,622	0.12%
2021/02/26	1	84.70	0	0.00	85.00	1	5,899	0.02%
2021/02/25	3	86.90	1	88.00	86.10	2	6,100	0.03%
2021/02/24	3	87.53	2	86.90	85.90	1	6,128	0.02%
2021/02/23	0	0.00	2	87.30	87.80	-2	6,256	-0.03%
2021/02/22	11	87.77	0	0.00	86.40	11	6,191	0.18%
2021/02/17	0	0.00	4	82.05	83.80	-4	6,089	-0.07%
2021/02/05	0	0.00	1	79.40	78.60	-1	6,043	-0.02%
2021/02/04	1	78.80	1	79.00	78.80	0	6,118	0.00%
2021/02/03	4	79.35	0	0.00	78.70	4	6,190	0.06%
2021/02/02	2	78.80	2	79.20	78.80	0	6,258	0.00%
2021/01/29	3	80.10	2	81.60	78.20	1	6,289	0.02%
2021/01/27	1	81.70	0	0.00	82.50	1	6,380	0.02%
2021/01/26	2	84.90	5	82.22	81.70	-3	6,578	-0.05%
2021/01/25	3	85.33	2	83.65	84.00	1	6,552	0.02%
2021/01/22	0	0.00	4	81.90	81.60	-4	6,488	-0.06%
2021/01/21	0	0.00	19	79.83	81.50	-19	6,478	-0.29%
2021/01/20	25	84.72	0	0.00	81.70	25	6,446	0.39%
2021/01/19	12	86.30	0.1	87.10	86.10	11.9	6,371	0.19%
2021/01/18	2	86.15	2	86.50	86.20	0	6,341	0.00%
2021/01/15	17	87.62	4	89.28	87.10	13	6,311	0.21%
2021/01/14	9	88.39	9	89.02	90.00	0	6,167	0.00%
2021/01/13	4	87.03	5	87.56	87.00	-1	6,012	-0.02%
2021/01/12	2	84.90	0	0.00	85.00	2	5,923	0.03%
2021/01/11	10.1	87.59	3	89.43	87.00	7.1	5,910	0.12%
2021/01/08	7	88.13	15	87.40	88.20	-8	5,906	-0.14%
2021/01/07	3	85.70	13	86.45	86.20	-10	5,750	-0.17%
2021/01/06	8	85.00	3	86.97	85.20	5	5,673	0.09%
2021/01/05	13.1	88.27	6	90.13	89.40	7.1	5,501	0.13%
2021/01/04	14	85.28	2	85.35	84.00	12	5,132	0.23%
2020/12/31	3	88.03	5.9	87.78	86.00	-2.9	5,046	-0.06%
2020/12/30	34.9	88.24	28	87.98	88.10	6.9	4,932	0.14%
2020/12/29	6	87.22	27.3	89.39	90.20	-21.3	4,520	-0.47%
2020/12/28	2	81.60	1	82.00	82.00	1	4,111	0.02%
2020/12/25	4	81.38	3	81.00	81.00	1	4,073	0.02%
2020/12/24	9	79.98	13	80.42	80.90	-4	4,008	-0.10%
2020/12/22	0	0.00	1	75.50	75.00	-1	3,685	-0.03%
2020/12/17	2	77.25	0	0.00	77.10	2	3,636	0.05%
2020/12/15	0	0.00	1	77.50	76.00	-1	3,575	-0.03%
2020/12/14	1	78.40	0	0.00	78.00	1	3,537	0.03%
2020/12/11	8	77.30	12.8	76.68	76.40	-4.8	3,480	-0.14%
2020/12/10	0	0.00	6.4	79.25	77.70	-6.4	3,431	-0.19%
2020/12/09	11	79.35	5	79.02	79.30	6	3,345	0.18%
2020/12/07	1.3	77.62	0	0.00	75.50	1.3	3,138	0.04%
2020/12/04	0	0.00	1	76.20	76.40	-1	3,107	-0.03%
2020/12/02	1	76.40	2	76.50	76.10	-1	3,062	-0.03%
2020/12/01	6	77.93	9	77.98	77.60	-3	3,039	-0.10%
2020/11/30	1	76.80	0	0.00	76.50	1	2,949	0.03%
2020/11/26	0	0.00	1	77.40	77.10	-1	2,860	-0.03%
2020/11/25	1	77.10	11	78.55	77.50	-10	2,816	-0.35%
2020/11/24	13	75.45	7	75.53	76.50	6	2,548	0.24%
2020/11/23	2	72.75	3	72.53	73.50	-1	2,380	-0.04%
2020/11/20	12	73.21	16	73.49	72.80	-4	2,343	-0.17%
2020/11/19	2	71.05	1	71.50	71.20	1	2,203	0.05%
2020/11/18	0	0.00	1	70.00	70.20	-1	2,194	-0.05%
2020/11/16	1	70.40	1	69.70	69.90	0	2,271	0.00%
2020/11/13	0	0.00	1.6	69.86	70.00	-1.6	2,300	-0.07%
2020/11/12	3	70.80	1	71.30	70.60	2	2,294	0.09%
2020/11/11	1	71.70	2	72.65	72.50	-1	2,244	-0.04%
2020/11/10	12	72.62	10	72.61	71.00	2	2,192	0.09%
2020/11/09	2	71.10	0	0.00	70.60	2	2,161	0.09%
2020/11/06	1	71.00	0	0.00	70.50	1	2,155	0.05%
2020/11/04	3	71.97	3	71.83	71.00	0	2,163	0.00%
2020/11/03	5	71.92	5	72.48	71.60	0	2,127	0.00%
2020/11/02	2	67.50	0	0.00	67.70	2	1,955	0.10%
2020/10/30	2	67.80	2	68.20	67.50	0	2,045	0.00%
2020/10/29	2	66.55	0	0.00	67.40	2	2,044	0.10%
2020/10/28	5	68.20	5	68.20	68.20	0	2,072	0.00%
2020/10/27	1	69.70	0	0.00	69.50	1	2,105	0.05%
2020/10/22	1	69.00	0	0.00	68.60	1	2,302	0.04%
2020/10/21	2	70.10	3	70.00	69.90	-1	2,356	-0.04%
2020/10/19	4	70.65	3	70.30	70.10	1	2,451	0.04%
2020/10/16	4	69.48	2	70.10	68.50	2	2,551	0.08%
2020/10/14	0	0.00	1	69.00	68.70	-1	2,562	-0.04%
2020/09/30	0	0.00	11	67.00	67.00	-11	3,089	-0.36%
2020/09/29	5	66.90	7	66.96	66.30	-2	3,128	-0.06%
2020/09/25	11	62.70	1	63.60	63.20	10	3,296	0.30%
2020/09/24	3	65.53	0	0.00	65.30	3	3,328	0.09%
2020/09/18	1	70.90	5	70.60	70.50	-4	3,540	-0.11%
2020/09/17	5	71.60	0	0.00	70.60	5	3,591	0.14%
2020/09/16	0	0.00	5	70.70	70.10	-5	3,660	-0.14%
2020/09/15	5	71.80	0	0.00	70.50	5	3,696	0.14%
2020/09/14	0	0.00	5	70.32	72.00	-5	3,782	-0.13%
2020/09/11	5	68.60	0	0.00	68.40	5	3,782	0.13%
2020/09/08	2	70.15	2	69.80	69.00	0	3,944	0.00%
2020/08/27	0	0.00	2	70.00	70.20	-2	5,114	-0.04%
2020/08/26	0	0.00	1	67.90	68.50	-1	5,451	-0.02%
2020/08/25	3	67.20	0	0.00	67.80	3	6,046	0.05%
2020/08/20	2	68.75	0	0.00	66.00	2	6,227	0.03%
2020/08/19	3	73.43	1	74.30	72.00	2	6,223	0.03%
2020/08/18	0	0.00	2	75.70	75.20	-2	6,286	-0.03%
2020/08/17	2	76.40	3	75.50	75.60	-1	6,388	-0.02%
2020/08/14	2	75.40	0	0.00	75.00	2	6,440	0.03%
2020/08/10	1	74.30	0	0.00	74.00	1	7,125	0.01%
2020/08/07	5	75.80	5	76.60	75.80	0	7,711	0.00%
2020/08/06	1	75.70	0	0.00	75.90	1	7,778	0.01%
2020/08/05	0	0.00	2	76.50	76.70	-2	7,871	-0.03%
2020/08/04	5	74.10	5	73.62	73.60	0	7,894	0.00%
2020/08/03	8	74.40	14	74.02	73.90	-6	7,996	-0.08%
2020/07/31	5	73.20	4	72.70	73.00	1	8,047	0.01%
2020/07/30	2	71.80	1	72.00	72.00	1	8,143	0.01%
2020/07/29	0	0.00	1	71.60	71.20	-1	8,500	-0.01%
2020/07/28	8	73.41	8	76.50	72.60	0	8,570	0.00%
2020/07/27	6	78.40	4.7	78.27	78.00	1.3	9,219	0.01%
2020/07/24	4	79.85	5	78.32	77.50	-1	9,298	-0.01%
2020/07/23	6	80.45	0	0.00	79.10	6	9,437	0.06%
2020/07/22	0	0.00	8.5	79.88	81.00	-8.5	9,601	-0.09%
2020/07/21	0	0.00	1	78.60	78.00	-1	9,597	-0.01%
2020/07/20	1	76.20	2	76.75	77.00	-1	9,780	-0.01%
2020/07/17	1	74.00	2	75.40	74.50	-1	9,995	-0.01%
2020/07/15	4	77.00	0	0.00	76.30	4	10,365	0.04%
2020/07/14	3	78.47	1	78.00	77.90	2	10,695	0.02%
2020/07/13	4	78.38	1	78.70	78.30	3	10,999	0.03%
2020/07/10	5	80.54	8	81.08	78.90	-3	11,486	-0.03%
2020/07/09	5	79.78	1	79.50	79.50	4	11,559	0.03%
2020/07/08	1	79.40	2	80.00	79.30	-1	11,739	-0.01%
2020/07/07	5	78.80	8	80.01	79.10	-3	12,027	-0.02%
2020/07/06	3	79.17	8	78.31	79.70	-5	12,168	-0.04%
2020/07/01	0	0.00	7	76.63	76.30	-7	12,348	-0.06%
2020/06/30	7	75.11	0	76.20	76.20	7	12,353	0.06%
2020/06/29	1	77.40	1.8	77.63	77.90	-0.8	12,294	-0.01%
2020/06/24	1	79.50	2	79.95	79.00	-1	12,309	-0.01%
2020/06/23	1	79.50	2	80.15	79.90	-1	12,360	-0.01%
2020/06/22	2	79.30	2	79.25	78.60	0	12,349	0.00%
2020/06/19	11	80.65	13	80.38	79.00	-2	12,419	-0.02%
2020/06/18	5	79.50	13	79.07	79.50	-8	12,402	-0.06%
2020/06/17	0	0.00	2	79.50	79.00	-2	12,432	-0.02%
2020/06/16	2.3	79.50	1	80.00	79.50	1.3	12,560	0.01%
2020/06/15	2	78.30	8	78.50	77.80	-6	12,619	-0.05%
2020/06/12	1	78.70	1	78.50	79.30	0	12,718	0.00%
2020/06/11	9	78.43	3	80.00	78.20	6	12,825	0.05%
2020/06/10	11	81.44	3	81.93	81.40	8	12,933	0.06%
2020/06/09	11	81.90	9	81.98	81.30	2	13,022	0.02%
2020/06/08	7	81.83	5	82.78	81.10	2	13,070	0.02%
2020/06/05	11	82.98	11	83.74	83.20	0	13,096	0.00%
2020/06/04	18	84.23	21	84.50	84.30	-3	13,147	-0.02%
2020/06/03	6	82.37	8	82.88	82.20	-2	12,919	-0.02%
2020/06/02	24	82.66	16	83.08	81.00	8	12,796	0.06%
2020/06/01	43	83.98	40	83.47	85.80	3	12,510	0.02%
2020/05/29	1	78.30	1	77.80	78.10	0	12,048	0.00%
2020/05/28	10	77.35	8	77.85	77.40	2	12,165	0.02%
2020/05/27	14	77.52	20	77.58	77.40	-6	12,369	-0.05%
2020/05/26	15	77.78	13	77.28	76.00	2	12,467	0.02%
2020/05/25	21	75.64	19	75.87	77.20	2	12,610	0.02%
2020/05/22	12	75.97	3	76.43	75.90	9	12,895	0.07%
2020/05/21	5	78.38	6	78.72	78.30	-1	12,940	-0.01%
2020/05/20	16	79.00	9	79.17	78.10	7	13,072	0.05%
2020/05/19	5	78.76	2	79.00	77.90	3	13,057	0.02%
2020/05/18	6	79.93	11	78.91	77.60	-5	13,131	-0.04%
2020/05/15	41	81.50	45	81.25	81.40	-4	13,298	-0.03%
2020/05/14	58	80.80	47	80.48	79.30	11	13,215	0.08%
2020/05/13	13	76.38	10	76.23	76.70	3	13,008	0.02%
2020/05/12	7	77.97	5	77.32	77.30	2	13,038	0.02%
2020/05/11	6	76.75	6	78.40	76.50	0	13,107	0.00%
2020/05/08	27	78.18	23	78.48	78.90	4	13,401	0.03%
2020/05/07	7	79.56	6	79.53	80.00	1	13,601	0.01%
2020/05/06	5	79.34	5	79.92	79.50	0	13,764	0.00%
2020/05/05	109	82.53	111	81.18	80.10	-2	14,011	-0.01%	大買/大賣/
2020/05/04	13	78.98	11	78.91	79.10	2	14,227	0.01%
2020/04/30	56	83.23	52	83.40	80.50	4	14,456	0.03%
2020/04/29	5	77.84	10	78.04	79.00	-5	13,885	-0.04%
2020/04/28	10	77.47	12	78.33	77.70	-2	13,932	-0.01%
2020/04/27	20	78.39	14	78.81	78.20	6	13,895	0.04%
2020/04/24	23	77.63	25	77.87	77.40	-2	13,810	-0.01%
2020/04/23	13	77.80	14	78.92	77.30	-1	13,978	-0.01%
2020/04/22	20	77.91	29	77.90	78.90	-9	14,162	-0.06%
2020/04/21	22	77.20	18	77.62	76.00	4	14,053	0.03%
2020/04/20	16	78.12	14	78.41	78.40	2	14,224	0.01%
2020/04/17	14	78.14	19	78.57	77.30	-5	14,094	-0.04%
2020/04/16	45	77.37	47	77.03	78.50	-2	13,972	-0.01%
2020/04/15	38	77.07	37	76.59	75.70	1	13,892	0.01%
2020/04/14	15	71.68	18	71.60	73.50	-3	13,670	-0.02%
2020/04/13	27	69.35	23	69.77	69.00	4	13,684	0.03%
2020/04/10	31	70.97	32	70.88	71.10	-1	14,070	-0.01%
2020/04/09	38	67.71	35.1	67.69	66.30	2.9	14,084	0.02%
2020/04/08	14	64.05	12.1	63.88	65.60	1.9	13,887	0.01%
2020/04/07	6	58.07	7.4	59.12	59.70	-1.4	13,792	-0.01%
2020/04/06	6.6	53.60	6	54.03	54.30	0.6	13,970	0.00%
2020/04/01	5	52.60	6	52.12	52.50	-1	13,987	-0.01%
2020/03/31	1	52.70	0	0.00	51.60	1	14,059	0.01%
2020/03/30	15	51.97	15.8	51.25	52.60	-0.8	14,123	-0.01%
2020/03/27	0	0.00	2	55.85	52.60	-2	14,310	-0.01%
2020/03/26	12.7	54.27	12	53.25	54.20	0.7	14,259	0.01%
2020/03/25	32.3	52.79	30	53.62	53.60	2.3	14,437	0.02%
2020/03/24	10	49.95	10	50.70	50.90	0	14,340	0.00%
2020/03/23	21	47.02	24	47.95	47.00	-3	14,269	-0.02%
2020/03/20	12	49.56	9	49.70	50.20	3	14,213	0.02%
2020/03/19	16	47.04	16	50.03	46.35	0	14,042	0.00%
2020/03/18	10	53.62	8	54.71	51.50	2	13,945	0.01%
2020/03/17	23	53.50	24	53.35	54.20	-1	13,825	-0.01%
2020/03/16	10	59.20	15	59.12	53.50	-5	13,703	-0.04%
2020/03/13	13	57.76	13	58.62	58.40	0	13,525	0.00%
2020/03/12	13	64.46	16	65.00	63.00	-3	13,417	-0.02%
2020/03/11	17	69.66	14	70.66	68.80	3	13,442	0.02%
2020/03/10	26	70.27	23	69.73	71.30	3	13,725	0.02%
2020/03/09	3	70.00	6	71.73	68.50	-3	13,792	-0.02%
2020/03/06	3	74.57	4	75.03	74.30	-1	13,699	-0.01%
2020/03/05	51	75.86	49	75.80	75.80	2	13,640	0.01%
2020/03/04	22	74.86	18	74.84	75.00	4	13,544	0.03%
2020/03/03	26	77.33	23	77.77	76.50	3	13,423	0.02%
2020/03/02	33	74.69	48.1	74.03	76.60	-15.1	13,252	-0.11%
2020/02/27	34	74.83	35	75.16	72.40	-1	12,995	-0.01%
2020/02/26	32	77.60	33	77.70	76.80	-1	12,770	-0.01%
2020/02/25	48	80.75	46	80.64	79.50	2	12,541	0.02%
2020/02/24	17	78.99	21	79.09	80.70	-4	12,141	-0.03%
2020/02/21	24	78.97	23	79.27	78.40	1	11,982	0.01%
2020/02/20	14	78.51	19	79.16	78.00	-5	11,771	-0.04%
2020/02/19	13	78.17	15	77.51	78.90	-2	11,627	-0.02%
2020/02/18	26	78.71	26	79.20	77.70	0	11,434	0.00%
2020/02/17	21	78.00	21	78.18	77.60	0	11,102	0.00%
2020/02/14	28	76.55	37	76.06	77.90	-9	10,866	-0.08%
2020/02/13	12	74.52	13	75.16	73.80	-1	10,476	-0.01%
2020/02/12	11	75.15	20	75.56	75.40	-9	10,345	-0.09%
2020/02/11	37	76.77	28	76.88	75.40	9	10,135	0.09%
2020/02/10	28	74.88	34	74.61	75.50	-6	9,728	-0.06%
2020/02/07	30	75.24	31.5	75.33	74.30	-1.5	9,426	-0.02%
2020/02/06	47	75.40	46	75.28	76.20	1	9,181	0.01%
2020/02/05	42	73.27	37	73.05	72.40	5	8,795	0.06%
2020/02/04	27	68.96	31	69.37	71.20	-4	8,214	-0.05%
2020/02/03	11	61.37	9	61.99	64.80	2	7,846	0.03%
2020/01/31	13	63.82	10	63.85	63.30	3	7,660	0.04%
2020/01/30	1	61.80	11	63.16	61.70	-10	7,472	-0.13%
2020/01/20	16	69.00	13	68.76	68.50	3	7,303	0.04%
2020/01/17	30	68.23	30	68.11	68.40	0	7,163	0.00%
2020/01/16	43	67.13	40	67.36	67.40	3	6,857	0.04%
2020/01/15	10	63.81	12	63.73	63.50	-2	6,441	-0.03%
2020/01/14	25.1	64.08	28	63.81	64.90	-2.9	6,289	-0.05%
2020/01/13	7	60.16	6	60.40	60.50	1	5,946	0.02%
2020/01/10	19	62.47	17	62.42	61.00	2	5,829	0.03%
2020/01/09	10	61.95	19	61.81	62.90	-9	5,595	-0.16%
2020/01/08	12	58.81	10	58.95	59.90	2	5,344	0.04%
2020/01/07	16	60.37	27	59.59	57.80	-11	5,034	-0.22%
2020/01/06	41	61.20	28.5	61.34	64.00	12.5	4,747	0.26%
2020/01/03	22	57.84	31	58.39	58.80	-9	4,167	-0.22%
2020/01/02	0	0.00	4.8	52.96	53.50	-4.8	3,924	-0.12%
2019/12/31	1	53.20	3	53.50	53.00	-2	3,923	-0.05%
2019/12/30	6	52.98	12	53.09	54.00	-6	3,815	-0.16%
2019/12/27	1	50.10	174.8	49.96	50.30	-173.8	3,539	-4.91%	大賣/鉅額交易
2019/12/26	11	50.34	3	50.90	49.35	8	3,494	0.23%
2019/12/25	10	50.50	19	50.27	50.40	-9	3,392	-0.27%
2019/12/24	23	49.90	22	50.48	49.70	1	3,290	0.03%
2019/12/23	1	48.15	0	0.00	48.10	1	3,090	0.03%
2019/12/20	10	48.95	3	49.05	48.55	7	3,215	0.22%
2019/12/19	3	46.25	0.8	46.00	46.00	2.3	2,992	0.08%
2019/12/17	1	46.10	1	46.30	46.15	0	2,999	0.00%
2019/12/16	1	46.75	0	0.00	46.75	1	3,010	0.03%
2019/12/11	1	48.20	2	48.57	48.40	-1	3,198	-0.03%
2019/12/10	2	48.15	2	48.33	48.00	0	3,201	0.00%
2019/12/09	1	48.90	2	48.58	48.90	-1	3,301	-0.03%
2019/12/06	17	48.96	20	48.44	48.75	-3	3,717	-0.08%
2019/12/05	70	49.37	12	49.60	47.80	58	3,849	1.51%
2019/12/04	180	48.89	15.3	47.64	49.60	164.8	3,425	4.81%	大買/鉅額交易
2019/12/03	0	0.00	5	45.10	45.10	-5	3,155	-0.16%
2019/12/02	2	41.00	2	40.90	41.00	0	3,108	0.00%
2019/11/29	4	42.00	4	42.60	42.00	0	3,116	0.00%
2019/11/20	0.5	41.15	0	0.00	41.45	0.5	3,187	0.02%
2019/11/14	0	0.00	7	40.45	40.50	-7	3,279	-0.21%
2019/11/12	0	0.00	3	39.17	39.50	-3	3,352	-0.09%
2019/11/11	3	38.35	1	38.10	37.80	2	3,420	0.06%
2019/11/04	0	0.00	0.8	40.05	40.10	-0.8	3,570	-0.02%
2019/10/30	1	41.90	0	0.00	41.75	1	3,593	0.03%
2019/10/29	0	0.00	3	41.85	41.75	-3	3,617	-0.08%
2019/10/28	1.3	42.70	0	0.00	42.70	1.3	3,632	0.03%
2019/10/24	1	43.95	1	43.95	43.70	0	3,675	0.00%
2019/10/22	1	44.00	0	0.00	44.00	1	3,686	0.03%
2019/10/21	1	44.15	0	0.00	44.15	1	3,682	0.03%
2019/10/18	1	43.50	1	43.75	44.60	0	3,663	0.00%
2019/10/16	0	0.00	1	42.75	42.75	-1	3,601	-0.03%
2019/10/14	4	45.51	3	47.05	45.00	1	3,521	0.03%
2019/10/08	10	48.54	9.5	49.30	46.90	0.5	3,512	0.01%
2019/10/07	0	0.00	6	47.50	48.80	-6	3,397	-0.18%
2019/09/25	6	35.83	0	0.00	35.80	6	3,339	0.18%
2019/09/24	0	0.00	1	37.00	36.20	-1	3,331	-0.03%
2019/09/23	2	37.15	1	37.20	37.15	1	3,304	0.03%
2019/09/20	4	37.55	0	0.00	37.80	4	3,291	0.12%
2019/09/18	2	38.55	2	39.13	38.25	0	3,253	0.00%
2019/09/17	10	39.29	12	39.41	38.90	-2	3,216	-0.06%
2019/09/16	1	38.15	2	38.00	38.10	-1	3,047	-0.03%
2019/09/12	0	0.00	0	37.70	37.70	0	3,072	0.00%
2019/09/10	2	37.38	0	0.00	37.35	2	3,051	0.07%
2019/09/09	2	37.75	0	0.00	37.75	2	3,030	0.07%
2019/09/06	0	0.00	2	38.53	37.45	-2	2,982	-0.07%
2019/09/05	15	38.94	15	38.55	38.15	0	2,919	0.00%
2019/09/04	0	0.00	5	37.66	37.85	-5	2,752	-0.18%
2019/09/03	16	37.27	9	37.43	37.45	7	2,680	0.26%
2019/09/02	23	37.92	32	38.16	38.55	-9	2,557	-0.35%
2019/08/30	13	35.67	14	36.13	36.15	-1	2,079	-0.05%
2019/08/29	0	0.00	1	32.55	32.90	-1	1,746	-0.06%
2019/08/28	1	33.20	0	0.00	33.10	1	1,739	0.06%
2019/08/27	0	0.00	6	32.80	32.60	-6	1,718	-0.35%
2019/08/26	7	32.81	2	32.63	32.60	5	1,718	0.29%
2019/08/23	0	0.00	10	34.02	33.95	-10	1,694	-0.59%
2019/08/22	3	33.65	5	33.73	33.65	-2	1,685	-0.12%
2019/08/20	0	0.00	2	33.33	33.00	-2	1,641	-0.12%
2019/08/19	0	0.00	12	33.06	33.35	-12	1,624	-0.74%
2019/08/14	0	0.00	1	33.90	32.70	-1	1,595	-0.06%
2019/08/13	0	0.00	28	33.10	33.05	-28	1,572	-1.78%
2019/08/12	0	0.00	1	33.40	33.15	-1	1,571	-0.06%
2019/08/08	2	32.85	0	0.00	33.05	2	1,547	0.13%
2019/08/07	11	32.35	6	33.58	32.20	5	1,527	0.33%
2019/08/06	7	33.16	6	32.87	33.40	1	1,501	0.07%
2019/08/05	48	35.11	3	35.75	34.40	45	1,472	3.06%
2019/08/02	16	37.29	13	37.26	37.00	3	1,408	0.21%
2019/07/31	4	40.05	7	40.13	40.20	-3	1,367	-0.22%
2019/07/30	11	41.19	9	41.41	40.85	2	1,333	0.15%
2019/07/29	2	40.50	2	40.55	40.50	0	1,249	0.00%
2019/07/25	6	40.48	2	40.85	40.50	4	1,240	0.32%
2019/07/24	8	40.99	4	41.05	40.95	4	1,230	0.33%
2019/07/23	10	40.80	1	40.90	40.50	9	1,240	0.73%
2019/07/19	1	40.65	0	0.00	40.60	1	1,230	0.08%
2019/07/18	6	41.33	4	42.10	41.25	2	1,226	0.16%
2019/07/17	1	42.65	0	0.00	42.65	1	1,250	0.08%
2019/07/10	6	45.25	0	0.00	45.25	6	1,415	0.42%
2019/07/09	11	45.28	0	0.00	44.80	11	1,436	0.77%
2019/07/08	0	0.00	1	45.75	45.90	-1	1,455	-0.07%
2019/07/05	5	46.95	5	47.09	46.60	0	1,538	0.00%
2019/07/04	4	47.96	4	47.59	47.25	0	1,570	0.00%
2019/07/03	2	46.00	2	46.10	46.00	0	1,650	0.00%
2019/07/01	1	46.35	0	0.00	46.20	1	1,683	0.06%
2019/06/27	0	0.00	1	44.85	45.00	-1	1,735	-0.06%
2019/06/26	0	0.00	6	47.35	47.00	-6	1,886	-0.32%
2019/06/21	2	47.90	0	0.00	48.50	2	1,964	0.10%
2019/06/20	2	48.50	3	47.60	48.20	-1	2,020	-0.05%
2019/06/18	2	45.65	2	45.25	45.25	0	2,231	0.00%
2019/06/17	0	0.00	2	46.20	46.05	-2	2,245	-0.09%
2019/06/14	0	0.00	1	46.30	45.60	-1	2,298	-0.04%
2019/06/11	0	0.00	2	45.50	45.50	-2	2,387	-0.08%
2019/06/10	0	0.00	5	43.38	44.70	-5	2,389	-0.21%
2019/06/06	4	42.63	2	43.60	42.55	2	2,403	0.08%
2019/05/23	3	44.25	1	45.00	44.25	2	2,734	0.07%
2019/05/16	1	45.25	1	47.90	45.00	0	3,070	0.00%
2019/05/14	0	0.00	7	44.90	46.70	-7	3,393	-0.21%
2019/05/13	10	45.83	2	45.25	44.75	8	3,457	0.23%
2019/05/09	2	48.20	3	48.13	48.20	-1	3,436	-0.03%
2019/05/08	2	49.45	6	49.37	49.45	-4	3,424	-0.12%
2019/05/07	2	50.50	2	50.90	50.50	0	3,447	0.00%
2019/05/03	2	51.95	0	0.00	51.90	2	3,479	0.06%
2019/04/29	2	50.90	0	0.00	51.10	2	3,520	0.06%
2019/04/26	1	53.70	4	53.90	53.70	-3	3,502	-0.09%
2019/04/25	0	0.00	4	54.50	54.30	-4	3,529	-0.11%
2019/04/24	2	56.60	1	57.50	55.70	1	3,526	0.03%
2019/04/23	6	58.10	0	0.00	56.90	6	3,542	0.17%
2019/04/18	4	58.80	0	0.00	56.80	4	3,591	0.11%
2019/04/17	0	0.00	1	59.00	58.40	-1	3,683	-0.03%
2019/04/15	0	0.00	12	57.30	57.20	-12	3,613	-0.33%
2019/04/12	1	57.00	0	0.00	56.90	1	3,662	0.03%
2019/04/11	12	59.30	2	59.00	57.70	10	3,678	0.27%
2019/04/10	1	57.50	1	58.30	58.50	0	3,618	0.00%
2019/04/09	5	57.86	2	59.10	58.10	3	3,600	0.08%
2019/04/08	0	0.00	1	57.90	56.50	-1	3,523	-0.03%
2019/04/03	1	57.70	0	0.00	57.00	1	3,540	0.03%
2019/04/02	1	57.00	2	56.90	56.20	-1	3,538	-0.03%
2019/04/01	1	58.30	1	58.10	56.60	0	3,536	0.00%
2019/03/29	6	59.38	6	59.83	57.70	0	3,503	0.00%
2019/03/27	0	0.00	1	56.90	57.00	-1	3,443	-0.03%
2019/03/26	2	57.30	2	57.30	56.40	0	3,465	0.00%
2019/03/25	3	56.17	2	56.40	55.80	1	3,464	0.03%
2019/03/22	11	58.14	11	57.91	58.10	0	3,431	0.00%
2019/03/21	0	0.00	1	55.00	55.00	-1	3,247	-0.03%
2019/03/19	3	54.50	2	54.25	54.80	1	3,399	0.03%
2019/03/15	0	0.00	0	53.30	53.30	0	3,460	0.00%
2019/03/14	0	0.00	0	51.70	51.90	0	3,497	0.00%
2019/03/11	0	0.00	6	51.57	52.50	-6	4,041	-0.15%
2019/03/08	31	50.69	25	50.28	50.70	6	4,103	0.15%
2019/03/06	1	52.90	0	0.00	52.40	1	4,376	0.02%
2019/03/05	0	0.00	2	52.05	52.10	-2	4,541	-0.04%
2019/02/27	0	0.00	1	52.70	52.60	-1	4,591	-0.02%
2019/02/26	0	0.00	0	56.40	55.30	0	4,562	0.00%
2019/02/25	0	0.00	2	55.70	55.50	-2	4,655	-0.04%
2019/02/22	2	56.80	3	56.93	55.60	-1	4,717	-0.02%
2019/02/21	3	56.27	1	56.20	56.40	2	4,747	0.04%
2019/02/20	2	57.70	2	57.55	56.50	0	4,785	0.00%
2019/02/19	2	56.40	0	0.00	56.80	2	4,923	0.04%
2019/02/18	5	56.90	5	57.50	57.20	0	4,912	0.00%
2019/02/15	6	56.05	5	57.20	55.80	1	4,835	0.02%
2019/02/14	3	58.77	2	59.45	58.10	1	4,841	0.02%
2019/02/13	15	56.74	17	57.87	59.80	-2	4,812	-0.04%
2019/01/28	0	0.00	1	53.20	52.50	-1	5,122	-0.02%
2019/01/25	1	51.70	1	52.00	52.00	0	5,402	0.00%
2019/01/17	0	0.00	0	50.60	50.90	0	5,940	0.00%
2019/01/11	0	0.00	1	52.00	50.70	-1	6,151	-0.02%
2019/01/09	5	53.22	5	52.52	51.80	0	6,290	0.00%
2019/01/08	1	49.55	1	49.20	49.55	0	6,309	0.00%
2019/01/07	0	0.00	1	49.75	49.20	-1	6,421	-0.02%
2019/01/04	1	45.50	1	47.85	48.25	0	6,580	0.00%
2019/01/03	2	49.30	1	50.00	47.70	1	6,578	0.02%
2018/12/28	1	51.70	1	51.40	50.90	0	6,866	0.00%
2018/12/27	3	51.20	4	51.63	50.70	-1	7,028	-0.01%
2018/12/26	3	49.92	1	52.60	49.45	2	7,125	0.03%
2018/12/20	1	53.70	0	0.00	51.30	1	7,469	0.01%
2018/12/18	3	53.13	0	0.00	52.60	3	7,636	0.04%
2018/12/17	5	55.50	6	54.82	54.30	-1	7,786	-0.01%
2018/12/14	13	54.00	11	54.26	54.80	2	7,959	0.03%
2018/12/13	5	56.26	8	56.34	55.80	-3	8,155	-0.04%
2018/12/12	9	57.57	11	57.84	57.90	-2	8,185	-0.02%
2018/12/11	3	54.10	3	54.37	54.30	0	8,208	0.00%
2018/12/10	4	53.50	4	55.00	53.60	0	8,326	0.00%
2018/12/07	3	57.13	3	56.97	57.90	0	8,443	0.00%
2018/12/06	3	60.93	3	61.50	56.70	0	8,542	0.00%
2018/12/05	7	61.59	11	61.45	62.80	-4	8,456	-0.05%
2018/12/04	15	64.70	9	64.71	62.90	6	8,489	0.07%
2018/12/03	2	60.85	3	61.33	61.40	-1	8,389	-0.01%
2018/11/30	0	0.00	1	55.80	55.90	-1	8,382	-0.01%
2018/11/29	8	56.63	17	57.59	55.20	-9	8,375	-0.11%
2018/11/28	13	56.88	5	57.34	57.00	8	8,290	0.10%
2018/11/27	10	52.77	10	52.69	53.50	0	8,241	0.00%
2018/11/26	2	51.80	2	51.65	51.80	0	8,322	0.00%
2018/11/23	12	51.11	11	51.35	50.80	1	8,561	0.01%
2018/11/22	13	52.99	6	52.85	51.00	7	8,652	0.08%
2018/11/21	4	52.40	6	52.42	53.20	-2	8,697	-0.02%
2018/11/19	6	52.12	8	52.06	52.50	-2	8,847	-0.02%
2018/11/16	21	52.29	22	52.36	50.80	-1	8,893	-0.01%
2018/11/14	2	49.20	0	0.00	49.00	2	8,836	0.02%
2018/11/13	0	0.00	1	46.35	49.30	-1	8,920	-0.01%
2018/11/09	3	50.37	1	50.20	50.90	2	9,314	0.02%
2018/11/08	0	0.00	1	52.90	49.50	-1	9,545	-0.01%
2018/11/07	6	49.27	5	48.97	50.60	1	9,471	0.01%
2018/11/06	1	49.25	3	50.72	47.10	-2	9,415	-0.02%
2018/11/05	7	51.20	7	51.73	51.00	0	9,376	0.00%
2018/11/02	12	53.21	42	53.75	52.80	-30	9,289	-0.32%
2018/11/01	18	49.20	17	49.49	49.50	1	9,016	0.01%
2018/10/31	0	0.00	18	44.26	45.00	-18	8,874	-0.20%
2018/10/30	17	42.67	4	41.83	41.85	13	8,782	0.15%
2018/10/29	0	0.00	11	44.00	44.10	-11	8,758	-0.13%
2018/10/26	11	43.20	10	44.00	43.20	1	8,751	0.01%
2018/10/25	3	43.50	0	0.00	42.60	3	8,670	0.03%
2018/10/24	6	48.63	7	48.38	46.55	-1	8,806	-0.01%
2018/10/23	29	49.78	3	51.62	48.30	26	8,802	0.30%
2018/10/22	0	0.00	9	51.42	52.00	-9	9,000	-0.10%
2018/10/19	34	50.46	18	51.29	51.50	16	9,314	0.17%
2018/10/18	6	53.18	16	53.44	53.40	-10	9,326	-0.11%
2018/10/17	22	53.43	9	55.10	52.90	13	9,392	0.14%
2018/10/16	13	54.50	27	54.59	54.80	-14	9,491	-0.15%
2018/10/15	6	51.53	13	51.81	52.70	-7	9,571	-0.07%
2018/10/12	10	50.67	10	50.94	50.60	0	9,774	0.00%
2018/10/11	1	49.10	1	49.40	48.90	0	9,842	0.00%
2018/10/09	1	54.50	7	55.11	54.30	-6	9,977	-0.06%
2018/10/08	25	54.60	22	54.34	54.60	3	9,968	0.03%
2018/10/05	61	56.06	48	56.23	55.80	13	10,048	0.13%
2018/10/04	3	61.67	16	62.00	60.70	-13	10,168	-0.13%
2018/10/03	6	62.55	3	66.50	62.30	3	10,254	0.03%
2018/10/02	4	67.65	4	66.48	66.30	0	10,520	0.00%
2018/09/28	8	66.70	4	67.05	66.80	4	11,083	0.04%
2018/09/27	3	67.47	1	69.80	67.20	2	11,480	0.02%
2018/09/26	5	70.46	6	71.92	69.90	-1	11,749	-0.01%
2018/09/25	5	71.74	7	71.51	71.80	-2	11,966	-0.02%
2018/09/21	9	70.24	7	70.31	71.10	2	12,254	0.02%
2018/09/20	9	68.96	25	69.24	68.80	-16	12,359	-0.13%
2018/09/19	35	68.94	26	70.48	67.70	9	12,339	0.07%
2018/09/18	18	68.24	7	68.90	67.70	11	12,441	0.09%
2018/09/17	9	72.32	8	72.89	72.10	1	12,566	0.01%
2018/09/14	8	70.71	13	70.64	71.40	-5	12,681	-0.04%
2018/09/13	11	68.28	6	69.05	66.80	5	12,811	0.04%
2018/09/12	12	69.47	10	69.12	70.50	2	12,921	0.02%
2018/09/11	4	69.10	4	70.25	68.50	0	13,251	0.00%
2018/09/10	6	66.73	12	67.29	68.30	-6	13,513	-0.04%
2018/09/07	9	69.68	3	68.40	67.40	6	13,846	0.04%
2018/09/06	5	73.28	5	73.76	73.00	0	14,026	0.00%
2018/09/05	6	73.62	5	74.68	72.80	1	14,318	0.01%
2018/09/04	10	73.67	13	74.42	74.50	-3	14,822	-0.02%
2018/09/03	17	74.62	11	72.60	73.20	6	15,044	0.04%
2018/08/31	5	79.16	8	79.76	78.70	-3	15,186	-0.02%
2018/08/30	20	81.22	17	81.27	80.00	3	15,630	0.02%
2018/08/29	5	79.02	4	78.85	78.90	1	15,641	0.01%
2018/08/28	17	78.49	14	79.27	78.40	3	15,690	0.02%
2018/08/27	7	78.89	26	77.25	79.40	-19	15,751	-0.12%
2018/08/24	7	73.90	9	73.51	72.90	-2	15,788	-0.01%
2018/08/23	28	73.93	8	73.56	72.50	20	16,046	0.12%
2018/08/22	4	76.45	3	76.37	76.30	1	16,194	0.01%
2018/08/21	7	76.37	7	76.37	76.00	0	16,247	0.00%
2018/08/20	11	75.25	8.3	75.56	77.00	2.7	16,290	0.02%
2018/08/17	26	78.42	27	78.54	75.40	-1	16,316	-0.01%
2018/08/16	14	80.20	14	79.03	79.80	0	16,205	0.00%
2018/08/15	19	76.95	24	77.74	76.40	-5	16,074	-0.03%
2018/08/14	2	75.75	22	74.81	75.50	-20	15,987	-0.13%
2018/08/13	16	71.11	3	70.00	69.30	13	16,020	0.08%
2018/08/10	10	77.58	0	0.00	77.00	10	16,050	0.06%
2018/08/09	4	83.50	0	0.00	83.00	4	16,081	0.02%
2018/08/08	4	87.63	2	87.25	86.00	2	16,101	0.01%
2018/08/07	1	90.00	4	91.55	93.40	-3	16,964	-0.02%
2018/08/06	2	89.00	2	91.50	88.80	0	17,229	0.00%
2018/08/03	3	88.80	11	86.66	89.70	-8	18,012	-0.04%
2018/08/02	3	90.07	3	89.63	88.00	0	18,431	0.00%
2018/08/01	5	96.94	7	99.07	96.80	-2	18,863	-0.01%
2018/07/31	67	98.77	74	98.53	99.10	-7	19,372	-0.04%
2018/07/30	5	97.56	4	101.68	94.10	1	19,404	0.01%
2018/07/27	42	103.94	45	104.13	104.50	-3	19,475	-0.02%
2018/07/26	36	98.53	39	97.27	100.50	-3	19,293	-0.02%
2018/07/25	6	90.92	7	91.40	91.50	-1	19,081	-0.01%
2018/07/24	18	90.11	15	90.07	91.70	3	19,179	0.02%
2018/07/23	28	89.14	29	88.54	89.40	-1	19,232	-0.01%
2018/07/20	20	90.58	22	90.92	87.10	-2	19,168	-0.01%
2018/07/19	45	96.10	45	95.72	96.70	0	19,136	0.00%
2018/07/18	12	101.18	17	102.51	93.60	-5	19,145	-0.03%
2018/07/17	8	103.81	7	103.86	104.00	1	19,337	0.01%
2018/07/16	8	108.44	10	108.05	109.00	-2	19,683	-0.01%
2018/07/13	14	113.00	25	112.74	109.00	-11	19,885	-0.06%
2018/07/12	26	109.52	28	109.77	113.50	-2	19,862	-0.01%
2018/07/11	27	106.61	27	106.46	107.00	0	19,795	0.00%
2018/07/10	30	107.32	30	107.52	111.50	0	19,978	0.00%
2018/07/09	34	108.88	40	108.80	105.00	-6	19,874	-0.03%
2018/07/06	43	109.80	43	109.06	109.50	0	19,736	0.00%
2018/07/05	61	110.79	61	110.81	114.00	0	19,530	0.00%
2018/07/04	25	107.20	23	107.13	104.50	2	19,238	0.01%
2018/07/03	24	121.10	30	122.33	113.50	-6	19,048	-0.03%
2018/07/02	49	121.34	52	120.13	124.00	-3	18,863	-0.02%
2018/06/29	31	124.94	24	125.19	119.50	7	18,504	0.04%
2018/06/28	24	128.33	24	127.81	126.50	0	18,229	0.00%
2018/06/27	36	133.33	28	134.20	127.00	8	18,059	0.04%
2018/06/26	37	126.88	33	126.62	131.50	4	17,690	0.02%
2018/06/25	37	129.26	29	129.98	127.00	8	17,433	0.05%
2018/06/22	40	125.93	44	125.64	127.00	-4	17,195	-0.02%
2018/06/21	39	134.42	29	133.26	128.50	10	16,917	0.06%
2018/06/20	67	134.32	66	134.94	133.00	1	16,606	0.01%
2018/06/19	64	147.41	56.1	147.68	141.00	7.9	16,151	0.05%
2018/06/15	53	146.48	47.1	144.52	145.00	5.9	15,795	0.04%
2018/06/14	44	138.56	51	137.76	138.50	-7	15,353	-0.05%
2018/06/13	47	134.60	38	133.11	135.00	9	14,976	0.06%
2018/06/12	47.2	145.64	40	145.41	140.50	7.2	14,599	0.05%
2018/06/11	28	135.43	31	134.66	142.00	-3	14,019	-0.02%
2018/06/08	25	128.14	24	129.04	129.50	1	13,662	0.01%
2018/06/07	62	126.82	66	127.48	130.50	-4	13,354	-0.03%
2018/06/06	23	116.72	27.1	116.52	119.00	-4.1	12,785	-0.03%
2018/06/05	11	108.86	11	109.55	108.50	0	12,509	0.00%
2018/06/04	16	114.34	11	113.36	114.00	5	12,332	0.04%
2018/06/01	19	104.69	28	104.07	108.00	-9	12,138	-0.07%
2018/05/31	39	114.63	39	116.40	106.00	0	11,972	0.00%
2018/05/30	16	115.06	23	114.80	115.50	-7	11,704	-0.06%
2018/05/29	8	108.31	2	107.75	117.00	6	11,578	0.05%
2018/05/28	4	102.65	8	104.69	106.50	-4	11,519	-0.03%
2018/05/25	6	95.34	6	93.08	97.00	0	11,383	0.00%
2018/05/24	7	89.09	7	90.06	90.00	0	11,220	0.00%
2018/05/23	21	85.44	5	85.16	85.70	16	11,094	0.14%
2018/05/22	11	85.95	8	86.85	86.10	3	10,936	0.03%
2018/05/21	3	80.70	14	81.97	82.50	-11	10,719	-0.10%
2018/05/18	5	74.46	6	75.02	75.00	-1	10,616	-0.01%
2018/05/17	5	71.60	3	71.60	71.60	2	10,536	0.02%
2018/05/16	6	80.22	4	82.00	79.50	2	10,438	0.02%
2018/05/15	44	83.92	45	84.51	83.90	-1	10,353	-0.01%
2018/05/14	17	78.95	30	79.43	80.90	-13	9,472	-0.14%
2018/05/11	112	77.43	85	74.44	73.60	27	9,173	0.29%	大買/
2018/05/10	18	74.31	19	74.35	76.60	-1	8,387	-0.01%
2018/05/09	90	67.98	95	68.62	69.70	-5	7,919	-0.06%
2018/05/08	25	63.13	12	63.23	63.40	13	7,421	0.18%
2018/05/07	18	60.44	21	60.69	61.70	-3	6,876	-0.04%
2018/05/04	5	57.30	4	56.23	56.10	1	6,616	0.02%
2018/05/03	6	54.25	1.5	53.57	54.70	4.5	6,488	0.07%
2018/05/02	7	54.86	13	55.37	54.90	-6	6,406	-0.09%
2018/04/30	12	51.77	27	53.59	53.70	-15	6,258	-0.24%
2018/04/27	13	55.75	4	55.05	56.20	9	6,100	0.15%
2018/04/26	6	54.07	2	51.40	51.10	4	5,970	0.07%
2018/04/25	13	55.55	7	55.86	56.60	6	5,779	0.10%
2018/04/24	17	56.47	23	56.27	55.10	-6	5,577	-0.11%
2018/04/23	15.5	60.27	29	60.30	61.20	-13.5	5,251	-0.26%
2018/04/20	46	56.45	32	55.96	57.40	14	4,819	0.29%
2018/04/19	19	53.28	44	53.28	53.70	-25	4,289	-0.58%
2018/04/18	14	45.33	25	46.85	48.85	-11	3,961	-0.28%
2018/04/17	14	50.13	3	49.98	49.25	11	3,771	0.29%
2018/04/16	37	51.76	22	52.12	54.70	15	3,553	0.42%
2018/04/13	15	49.11	10	49.67	50.00	5	3,176	0.16%
2018/04/12	8	46.44	1	47.15	46.60	7	2,981	0.23%
2018/04/11	1	42.95	14	43.95	45.40	-13	2,832	-0.46%
2018/04/10	13	42.73	18	43.06	41.30	-5	2,777	-0.18%
2018/04/09	12	41.03	19	41.12	42.70	-7	2,717	-0.26%
2018/04/03	0	38.65	40	38.63	38.85	-40	2,627	-1.52%
2018/04/02	0	0.00	16	36.53	35.90	-16	2,700	-0.59%
2018/03/31	5	35.20	5	35.65	35.25	0	2,812	0.00%
2018/03/23	0	0.00	1	33.85	33.65	-1	3,175	-0.03%
2018/03/22	0	0.00	5	34.90	34.70	-5	3,176	-0.16%
2018/03/20	0	0.00	2	34.60	34.45	-2	3,094	-0.06%
2018/03/19	0	0.00	2	33.85	33.75	-2	3,065	-0.07%
2018/03/16	2	33.65	1	33.75	33.65	1	3,059	0.03%
2018/03/15	1	33.50	2	33.75	33.55	-1	3,052	-0.03%
2018/03/14	8	33.63	0	0.00	33.45	8	3,048	0.26%
2018/03/09	3	33.60	0	0.00	33.70	3	3,016	0.10%
2018/03/07	12	34.38	5	35.34	33.60	7	2,981	0.23%
2018/03/06	6	36.53	2	36.00	35.15	4	2,939	0.14%
2018/03/05	1	36.40	1	35.70	36.20	0	2,865	0.00%
2018/03/02	17	35.28	32	35.23	35.30	-15	2,780	-0.54%
2018/03/01	4	32.95	15	34.33	34.40	-11	2,630	-0.42%
2018/02/21	5	30.20	5	30.70	30.70	0	2,626	0.00%
2018/02/09	0	0.00	1	31.00	30.65	-1	2,595	-0.04%
2018/02/08	1	29.45	0	0.00	29.00	1	2,551	0.04%
2018/02/07	0	0.00	2	30.70	30.65	-2	2,531	-0.08%
2018/02/06	2	29.75	0	0.00	29.75	2	2,519	0.08%
2018/02/02	0	0.00	1	35.00	34.05	-1	2,499	-0.04%
2018/02/01	1	33.50	0	0.00	33.65	1	2,473	0.04%
2018/01/29	5	33.10	6	32.94	33.10	-1	2,429	-0.04%
2018/01/26	3	33.75	7	32.73	32.60	-4	2,418	-0.17%
2018/01/25	2	35.40	2	34.65	33.70	0	2,380	0.00%
2018/01/24	0	0.00	2	35.60	35.40	-2	2,357	-0.08%
2018/01/23	9	37.42	1	38.05	36.00	8	2,335	0.34%
2018/01/22	1	36.35	2	36.28	38.20	-1	2,289	-0.04%
2018/01/19	4	36.16	2	35.75	36.50	2	2,212	0.09%
2018/01/17	1	36.10	2	35.45	35.70	-1	2,176	-0.05%
2018/01/16	7	35.59	1	35.65	35.75	6	2,155	0.28%
2018/01/12	0	0.00	9	36.30	36.30	-9	2,115	-0.43%
2018/01/11	22	37.89	28	37.42	36.60	-6	2,092	-0.29%
2018/01/10	6	35.60	2	36.55	35.65	4	2,016	0.20%
2018/01/09	2	35.68	1	35.70	36.25	1	1,982	0.05%
2018/01/08	0	0.00	3	36.63	35.30	-3	1,944	-0.15%
2018/01/05	9	37.88	3	38.32	38.10	6	1,865	0.32%
2018/01/04	7	39.33	0	0.00	39.05	7	1,799	0.39%
2018/01/03	4	38.65	15	39.03	39.00	-11	1,686	-0.65%
2018/01/02	8	37.66	8	37.16	37.05	0	1,492	0.00%