大毅 (2478)-統一-新竹券商分點個股進出

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
50.10
漲跌
▲0.20
漲幅
+0.40%
成交量
567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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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	0	0.00	1	48.35	48.00	-1	166	-0.60%
2024/04/08	0	47.95	0	0.00	47.15	0	141	0.00%
2024/04/01	2	48.00	0	0.00	47.80	2	140	1.43%
2024/03/29	0	0.00	2	47.10	47.20	-2	133	-1.50%
2024/03/26	1	47.55	1	47.05	47.00	0	129	0.00%
2024/03/21	0	0.00	4	45.80	45.90	-4	129	-3.09%
2024/03/12	0	0.00	2	47.00	46.90	-2	138	-1.44%
2024/03/08	0	0.00	0	46.75	46.40	0	143	-0.02%
2024/03/07	0	0.00	2	47.45	47.25	-2	151	-1.32%
2024/03/05	2	47.63	2	47.60	47.60	0	176	0.00%
2024/03/04	2	48.00	0	0.00	47.90	2	195	1.02%
2024/03/01	0	0.00	3	47.92	48.30	-3	200	-1.50%
2024/02/29	3	47.33	0	0.00	47.40	3	194	1.54%
2024/02/27	0	0.00	3	46.55	46.35	-3	202	-1.48%
2024/02/26	0	0.00	13	46.38	46.50	-13	203	-6.40%
2024/02/16	1	46.60	0	0.00	46.55	1	202	0.49%
2024/02/15	1	46.35	0	0.00	46.15	1	202	0.49%
2024/01/19	0	45.95	0	0.00	45.60	0	203	0.00%
2024/01/17	1	46.90	0	0.00	45.15	1	202	0.49%
2024/01/04	0	0.00	1	47.45	46.90	-1	192	-0.52%
2023/12/28	1	48.00	0	0.00	48.05	1	188	0.53%
2023/12/14	1	49.35	0	0.00	49.45	1	174	0.57%
2023/11/30	1	49.95	2	49.65	50.80	-1	146	-0.68%
2023/11/29	0	0.00	0.1	50.42	50.20	-0.1	134	-0.09%
2023/10/16	1	46.10	0	0.00	46.15	1	125	0.80%
2023/10/13	1	46.20	0	0.00	46.15	1	127	0.78%
2023/10/02	0	0.00	0.3	46.30	46.55	-0.3	143	-0.17%
2023/09/14	0	0.00	1	47.80	47.70	-1	185	-0.54%
2023/08/30	0	0.00	0.2	44.80	45.10	-0.2	191	-0.10%
2023/08/29	0	0.00	0.1	44.50	44.60	-0.1	193	-0.03%
2023/07/27	0	0.00	3	45.10	45.10	-3	225	-1.33%
2023/07/25	0	0.00	5	45.00	44.55	-5	223	-2.24%
2023/07/19	0	0.00	2	46.00	46.00	-2	218	-0.92%
2023/06/16	1	48.60	1	48.35	48.40	0	267	0.00%
2023/06/13	0	0.00	1	48.00	48.00	-1	262	-0.38%
2023/06/09	1	48.75	0	0.00	48.35	1	258	0.39%
2023/06/05	0	0.00	3	48.85	48.80	-3	248	-1.21%
2023/04/21	0	0.00	5	48.26	48.10	-5	290	-1.72%
2023/04/13	1	51.00	0	0.00	51.00	1	256	0.39%
2023/03/27	1	46.80	0	0.00	46.60	1	180	0.55%
2023/03/20	1	46.90	0	0.00	46.80	1	171	0.58%
2023/03/09	0	0.00	1	50.10	49.80	-1	177	-0.56%
2023/03/07	1	50.00	0	0.00	50.10	1	170	0.59%
2023/02/03	2	45.70	0	0.00	45.40	2	118	1.68%
2022/12/14	0	0.00	2	45.20	45.50	-2	168	-1.19%
2022/12/12	0	0.00	1	45.00	44.70	-1	168	-0.59%
2022/10/25	0	0.00	1	40.55	40.50	-1	164	-0.61%
2022/09/15	0	0.00	1	44.70	44.50	-1	205	-0.49%
2022/09/14	0.5	43.35	0	0.00	43.95	0.5	206	0.24%
2022/08/02	0.4	43.00	0	0.00	42.45	0.4	216	0.16%
2022/07/26	0	0.00	1	43.20	42.70	-1	219	-0.46%
2022/07/22	1	44.45	0	0.00	44.05	1	220	0.45%
2022/07/19	5	43.83	0	0.00	43.65	5	217	2.30%
2022/07/06	0	0.00	0	41.20	39.05	0	211	0.00%
2022/07/01	0	0.00	1	41.10	40.00	-1	209	-0.48%
2022/06/30	1	45.00	0	0.00	42.70	1	201	0.50%
2022/06/10	4	56.63	0	0.00	56.60	4	183	2.18%
2022/06/08	4	56.80	0	0.00	56.80	4	186	2.14%
2022/06/07	1	56.00	1	56.40	56.50	0	187	0.00%
2022/06/06	5	56.36	0	0.00	56.20	5	188	2.66%
2022/05/19	0	0.00	1	53.90	54.10	-1	213	-0.47%
2022/05/18	1	54.70	0	0.00	54.70	1	214	0.47%
2022/05/12	7	53.30	0	0.00	52.20	7	220	3.17%
2022/05/11	1.5	54.37	0	0.00	54.30	1.5	220	0.68%
2022/04/28	1	52.90	0	0.00	53.90	1	203	0.49%
2022/04/21	1	57.20	0	0.00	57.00	1	200	0.50%
2022/03/21	1	60.00	0	0.00	59.90	1	258	0.39%
2022/03/11	1	60.20	0	0.00	60.10	1	264	0.38%
2022/03/10	0	0.00	1	60.50	60.50	-1	265	-0.38%
2022/03/09	1	59.80	0	0.00	59.80	1	266	0.38%
2022/03/08	1	60.60	0	0.00	59.60	1	273	0.37%
2022/03/01	2	61.10	0	0.00	60.90	2	304	0.66%
2022/02/24	0	0.00	1	60.40	60.20	-1	370	-0.27%
2022/02/21	1	61.80	0	0.00	61.80	1	385	0.26%
2022/01/07	0	0.00	1	64.40	63.80	-1	478	-0.21%
2022/01/04	2	67.00	1	66.70	66.90	1	467	0.21%
2022/01/03	2	66.60	0	0.00	66.20	2	445	0.45%
2021/12/30	2	65.00	0	0.00	65.40	2	436	0.46%
2021/12/29	3	64.50	0	0.00	64.80	3	437	0.69%
2021/12/10	2	64.60	0	0.00	64.70	2	492	0.41%
2021/11/26	0	0.00	1	66.60	66.60	-1	487	-0.21%
2021/11/24	2	69.30	3	68.00	68.60	-1	467	-0.21%
2021/11/18	0	0.00	1	66.80	66.80	-1	409	-0.24%
2021/11/17	1	67.00	0	0.00	67.10	1	406	0.25%
2021/11/15	0	0.00	1	66.40	66.40	-1	418	-0.24%
2021/10/15	0	0.00	7	59.91	61.00	-7	628	-1.11%
2021/10/13	0	0.00	3	60.10	58.30	-3	660	-0.45%
2021/10/12	0	0.00	13	58.89	59.90	-13	681	-1.91%
2021/10/08	5	61.30	1	60.40	60.40	4	837	0.48%
2021/10/07	1	60.60	0	0.00	60.80	1	867	0.12%
2021/09/28	5	62.50	0	0.00	62.90	5	1,079	0.46%
2021/09/14	0	0.00	4	63.20	64.00	-4	1,390	-0.29%
2021/08/18	0	0.00	2	64.20	64.80	-2	1,666	-0.12%
2021/08/17	0	0.00	1	63.10	62.70	-1	1,697	-0.06%
2021/08/13	1	65.60	0	0.00	65.20	1	1,714	0.06%
2021/07/29	1	69.60	0	0.00	69.60	1	1,929	0.05%
2021/07/22	1	74.90	0	0.00	73.70	1	1,903	0.05%
2021/07/20	0	0.00	25	72.32	72.20	-25	1,862	-1.34%
2021/07/19	0	0.00	2	73.20	73.40	-2	1,858	-0.11%
2021/07/15	3	76.03	0	0.00	75.40	3	1,857	0.16%
2021/07/13	0	0.00	4	74.25	72.70	-4	1,696	-0.24%
2021/07/12	1	73.80	0	0.00	73.10	1	1,666	0.06%
2021/07/09	1	73.00	1	72.60	72.40	0	1,627	0.00%
2021/07/08	0	0.00	1	72.10	71.60	-1	1,621	-0.06%
2021/07/06	0	0.00	1	72.40	72.10	-1	1,603	-0.06%
2021/07/05	1	71.10	0	0.00	71.00	1	1,586	0.06%
2021/07/02	1	71.00	0	0.00	70.40	1	1,610	0.06%
2021/07/01	1	71.80	2	72.55	70.80	-1	1,604	-0.06%
2021/06/30	3	73.00	0	0.00	74.90	3	1,543	0.19%
2021/06/29	3	73.20	3	71.60	70.50	0	1,454	0.00%
2021/06/24	1	68.50	0	0.00	68.50	1	1,354	0.07%
2021/06/23	1	68.30	1	68.50	68.40	0	1,362	0.00%
2021/06/18	0	0.00	2	69.95	69.50	-2	1,350	-0.15%
2021/06/17	3	71.23	0	0.00	71.10	3	1,331	0.23%
2021/06/09	2	68.00	0	0.00	68.40	2	1,289	0.16%
2021/06/07	0	0.00	4	68.15	67.20	-4	1,351	-0.30%
2021/05/28	23	69.41	0	0.00	69.00	23	1,384	1.66%
2021/05/26	0	0.00	1	68.00	67.70	-1	1,413	-0.07%
2021/05/24	1	65.20	2	65.40	65.00	-1	1,427	-0.07%
2021/05/21	1	64.50	0	0.00	64.20	1	1,521	0.07%
2021/05/20	2	64.30	2	64.05	63.50	0	1,612	0.00%
2021/05/18	0	0.00	2	64.15	64.90	-2	1,660	-0.12%
2021/05/17	5	60.40	4	60.00	59.20	1	1,708	0.06%
2021/05/14	5	64.50	0	0.00	65.70	5	1,683	0.30%
2021/05/13	1	62.70	13	64.48	64.70	-12	1,670	-0.72%
2021/05/12	15	66.29	1	66.20	63.80	14	1,655	0.85%
2021/05/11	0	0.00	1	71.00	69.30	-1	1,621	-0.06%
2021/05/07	1	70.90	0	0.00	74.60	1	1,630	0.06%
2021/05/04	1	70.80	0	0.00	70.60	1	1,644	0.06%
2021/04/27	1	77.10	0	0.00	77.00	1	1,831	0.05%
2021/04/26	0	0.00	1	76.40	76.20	-1	1,876	-0.05%
2021/04/14	0	0.00	1	78.20	77.20	-1	2,704	-0.04%
2021/04/13	0	0.00	2	79.85	78.90	-2	2,862	-0.07%
2021/04/08	4	82.25	0	0.00	81.80	4	3,406	0.12%
2021/04/07	1	80.80	3	81.03	81.10	-2	3,789	-0.05%
2021/03/31	0	0.00	1	80.00	80.10	-1	4,395	-0.02%
2021/03/30	1	80.70	0	0.00	80.60	1	4,721	0.02%
2021/03/24	0	0.00	1	80.40	80.20	-1	4,806	-0.02%
2021/03/23	0	0.00	1	80.30	80.10	-1	4,845	-0.02%
2021/03/19	1	80.50	2	80.10	80.20	-1	4,929	-0.02%
2021/03/18	3	80.93	0	0.00	80.80	3	4,986	0.06%
2021/03/17	0	0.00	1	82.90	81.90	-1	5,036	-0.02%
2021/03/12	2	82.25	0	0.00	82.00	2	5,361	0.04%
2021/03/11	1	82.50	1	82.50	82.50	0	5,391	0.00%
2021/03/09	1	80.00	1	81.20	80.40	0	5,410	0.00%
2021/03/08	1	80.30	0	0.00	80.50	1	5,431	0.02%
2021/03/05	1	83.20	0	0.00	82.60	1	5,509	0.02%
2021/02/26	3	84.67	1	84.80	85.00	2	5,899	0.03%
2021/02/25	2	86.20	0	0.00	86.10	2	6,100	0.03%
2021/02/24	8	86.80	0	0.00	85.90	8	6,128	0.13%
2021/02/23	7	87.30	14	88.25	87.80	-7	6,256	-0.11%
2021/02/22	8	87.16	53	86.82	86.40	-45	6,191	-0.73%
2021/02/19	0	0.00	2	84.30	85.60	-2	6,114	-0.03%
2021/02/18	3	83.30	8	83.70	84.40	-5	6,101	-0.08%
2021/02/17	3	83.07	1	83.90	83.80	2	6,089	0.03%
2021/02/04	0	0.00	10	78.80	78.80	-10	6,118	-0.16%
2021/01/28	0	0.00	3	81.47	80.70	-3	6,289	-0.05%
2021/01/26	4	81.80	0	0.00	81.70	4	6,578	0.06%
2021/01/25	7	84.64	6	84.53	84.00	1	6,552	0.02%
2021/01/22	0	0.00	1	80.80	81.60	-1	6,488	-0.02%
2021/01/21	1	79.80	6	81.65	81.50	-5	6,478	-0.08%
2021/01/20	8	84.00	13	81.53	81.70	-5	6,446	-0.08%
2021/01/19	0	0.00	1	88.20	86.10	-1	6,371	-0.02%
2021/01/18	1	86.20	0	0.00	86.20	1	6,341	0.02%
2021/01/15	81	89.45	128	88.53	87.10	-47	6,311	-0.74%	大賣/
2021/01/14	63	88.70	14	89.24	90.00	49	6,167	0.79%
2021/01/13	0	0.00	5	87.00	87.00	-5	6,012	-0.08%
2021/01/12	3	86.10	3	83.70	85.00	0	5,923	0.00%
2021/01/11	12	87.62	7	88.60	87.00	5	5,910	0.08%
2021/01/08	25	87.67	4	88.18	88.20	21	5,906	0.36%
2021/01/07	7	86.41	5	86.52	86.20	2	5,750	0.03%
2021/01/06	35	86.89	28	87.71	85.20	7	5,673	0.12%
2021/01/05	52	88.77	9	88.40	89.40	43	5,501	0.78%
2021/01/04	11	84.66	4	84.45	84.00	7	5,132	0.14%
2020/12/31	3	88.10	3	87.93	86.00	0	5,046	0.00%
2020/12/30	51	89.69	43	88.96	88.10	8	4,932	0.16%
2020/12/29	7	88.27	13.2	88.72	90.20	-6.2	4,520	-0.14%
2020/12/28	0	0.00	5	81.18	82.00	-5	4,111	-0.12%
2020/12/25	3	80.70	0	0.00	81.00	3	4,073	0.07%
2020/12/24	3	78.70	7	80.39	80.90	-4	4,008	-0.10%
2020/12/23	2	75.95	2	75.50	76.20	0	3,681	0.00%
2020/12/22	2	75.00	0	0.00	75.00	2	3,685	0.05%
2020/12/21	0	0.00	1	75.80	75.00	-1	3,674	-0.03%
2020/12/18	0	0.00	1	76.40	76.20	-1	3,650	-0.03%
2020/12/17	1	78.80	1	77.50	77.10	0	3,636	0.00%
2020/12/16	20	77.00	25	77.68	77.70	-5	3,603	-0.14%
2020/12/15	2	76.15	7	75.94	76.00	-5	3,575	-0.14%
2020/12/14	2	78.20	6.5	78.56	78.00	-4.5	3,537	-0.13%
2020/12/11	2	77.85	3	76.00	76.40	-1	3,480	-0.03%
2020/12/10	2	79.80	3	79.57	77.70	-1	3,431	-0.03%
2020/12/09	5	78.98	4	79.30	79.30	1	3,345	0.03%
2020/12/08	1	75.80	0	0.00	76.20	1	3,147	0.03%
2020/12/07	9	75.50	1	77.90	75.50	8	3,138	0.25%
2020/12/03	2	78.15	4	77.38	76.30	-2	3,111	-0.06%
2020/12/02	0	0.00	12	76.75	76.10	-12	3,062	-0.39%
2020/12/01	3	78.70	3	78.37	77.60	0	3,039	0.00%
2020/11/30	6	76.98	8	77.13	76.50	-2	2,949	-0.07%
2020/11/27	1	77.20	0	0.00	77.20	1	2,897	0.03%
2020/11/26	1	77.70	1	77.70	77.10	0	2,860	0.00%
2020/11/25	27	78.56	3	78.03	77.50	24	2,816	0.85%
2020/11/24	1	76.90	17	76.51	76.50	-16	2,548	-0.63%
2020/11/23	2	73.00	1	73.40	73.50	1	2,380	0.04%
2020/11/20	3	73.33	17	72.69	72.80	-14	2,343	-0.60%
2020/11/19	0	0.00	2	71.40	71.20	-2	2,203	-0.09%
2020/11/18	0	0.00	1	70.50	70.20	-1	2,194	-0.05%
2020/11/17	3	69.63	0	0.00	69.30	3	2,200	0.14%
2020/11/13	0	0.00	1	69.90	70.00	-1	2,300	-0.04%
2020/11/12	0	0.00	20	71.32	70.60	-20	2,294	-0.87%
2020/11/11	2	72.55	0	0.00	72.50	2	2,244	0.09%
2020/11/10	3	71.40	2	72.85	71.00	1	2,192	0.05%
2020/11/09	3	71.33	1	70.80	70.60	2	2,161	0.09%
2020/11/06	2	70.90	10	71.00	70.50	-8	2,155	-0.37%
2020/11/05	2	70.65	4	70.85	71.00	-2	2,161	-0.09%
2020/11/04	13	71.30	11	71.52	71.00	2	2,163	0.09%
2020/11/03	42	71.85	10	71.95	71.60	32	2,127	1.50%
2020/11/02	4	67.95	3	67.60	67.70	1	1,955	0.05%
2020/10/28	0	0.00	1	68.40	68.20	-1	2,072	-0.05%
2020/10/27	0	0.00	5	69.64	69.50	-5	2,105	-0.24%
2020/10/26	1	70.40	2	70.35	70.10	-1	2,131	-0.05%
2020/10/23	0	0.00	10	68.70	68.90	-10	2,192	-0.46%
2020/10/22	2	69.10	0	0.00	68.60	2	2,302	0.09%
2020/10/19	11	69.98	7	70.51	70.10	4	2,451	0.16%
2020/10/16	1	71.00	3	70.63	68.50	-2	2,551	-0.08%
2020/10/14	0	0.00	1	69.20	68.70	-1	2,562	-0.04%
2020/10/13	0	0.00	11	68.43	68.40	-11	2,615	-0.42%
2020/10/12	2	67.85	0	0.00	67.50	2	2,640	0.08%
2020/10/08	0	0.00	2	68.75	68.60	-2	2,687	-0.07%
2020/10/06	10	68.70	0	0.00	68.20	10	2,833	0.35%
2020/09/30	0	0.00	1	66.80	67.00	-1	3,089	-0.03%
2020/09/29	2	67.10	2	66.35	66.30	0	3,128	0.00%
2020/09/28	1	64.30	0	0.00	64.50	1	3,175	0.03%
2020/09/24	1	65.30	1	65.90	65.30	0	3,328	0.00%
2020/09/23	3	67.50	3	67.50	67.40	0	3,346	0.00%
2020/09/22	1	68.50	1	67.90	68.20	0	3,390	0.00%
2020/09/21	3	69.80	2	70.35	69.30	1	3,507	0.03%
2020/09/17	1	70.70	1	71.30	70.60	0	3,591	0.00%
2020/09/16	2	70.40	0	0.00	70.10	2	3,660	0.05%
2020/09/15	1	70.90	0	0.00	70.50	1	3,696	0.03%
2020/09/14	0	0.00	7	69.46	72.00	-7	3,782	-0.19%
2020/09/10	2	68.30	0	0.00	67.90	2	3,822	0.05%
2020/09/08	1	69.10	0	0.00	69.00	1	3,944	0.03%
2020/09/04	0	0.00	2	68.20	68.90	-2	4,108	-0.05%
2020/08/27	9	70.03	5	71.12	70.20	4	5,114	0.08%
2020/08/26	10	68.40	1	68.20	68.50	9	5,451	0.17%
2020/08/25	0	0.00	1	67.80	67.80	-1	6,046	-0.02%
2020/08/24	0	0.00	2	66.40	66.90	-2	6,090	-0.03%
2020/08/20	10	68.52	7	65.80	66.00	3	6,227	0.05%
2020/08/19	11	73.18	11	74.35	72.00	0	6,223	0.00%
2020/08/17	3	76.17	1	76.00	75.60	2	6,388	0.03%
2020/08/14	2	74.65	2	74.35	75.00	0	6,440	0.00%
2020/08/12	2	73.55	3	74.00	74.20	-1	6,652	-0.02%
2020/08/11	3	73.80	4	74.30	73.30	-1	6,804	-0.01%
2020/08/10	3	74.47	2	75.15	74.00	1	7,125	0.01%
2020/08/07	0	0.00	1	78.00	75.80	-1	7,711	-0.01%
2020/08/06	6	76.75	7	75.59	75.90	-1	7,778	-0.01%
2020/08/05	0	0.00	5	75.00	76.70	-5	7,871	-0.06%
2020/08/03	3	74.37	0	0.00	73.90	3	7,996	0.04%
2020/07/29	3	71.33	2	71.75	71.20	1	8,500	0.01%
2020/07/28	6	73.92	0	0.00	72.60	6	8,570	0.07%
2020/07/27	7	79.09	0	0.00	78.00	7	9,219	0.08%
2020/07/24	0	0.00	18.1	78.30	77.50	-18.1	9,298	-0.19%
2020/07/23	2	79.80	2	80.80	79.10	0	9,437	0.00%
2020/07/22	11.1	80.87	6	80.20	81.00	5.1	9,601	0.05%
2020/07/21	7.8	77.90	8	78.04	78.00	-0.3	9,597	0.00%
2020/07/20	5.2	76.30	8	75.29	77.00	-2.8	9,780	-0.03%
2020/07/17	26	74.97	20	75.86	74.50	6	9,995	0.06%
2020/07/16	7	76.76	5	76.58	76.40	2	10,123	0.02%
2020/07/15	3	77.10	3	77.00	76.30	0	10,365	0.00%
2020/07/14	12	78.83	11	79.10	77.90	1	10,695	0.01%
2020/07/13	17	78.53	17	78.39	78.30	0	10,999	0.00%
2020/07/10	18	80.97	24	81.77	78.90	-6	11,486	-0.05%
2020/07/08	0	0.00	6	79.50	79.30	-6	11,739	-0.05%
2020/07/07	13	80.63	11	79.72	79.10	2	12,027	0.02%
2020/07/06	0.1	79.10	7	79.37	79.70	-7	12,168	-0.06%
2020/07/03	3	77.17	6	76.87	76.50	-3	12,268	-0.02%
2020/07/02	6	76.33	4	76.30	76.30	2	12,340	0.02%
2020/07/01	3	77.00	3	76.53	76.30	0	12,348	0.00%
2020/06/30	8	75.70	3	76.30	76.20	5	12,353	0.04%
2020/06/29	3	77.43	17	77.88	77.90	-14	12,294	-0.11%
2020/06/24	3	79.03	3	80.17	79.00	0	12,309	0.00%
2020/06/23	6	79.38	25	79.65	79.90	-19	12,360	-0.15%
2020/06/22	11	79.06	4	79.00	78.60	7	12,349	0.06%
2020/06/19	6	79.40	3	80.23	79.00	3	12,419	0.02%
2020/06/18	2	79.55	3	79.27	79.50	-1	12,402	-0.01%
2020/06/17	8	79.63	9	79.59	79.00	-1	12,432	-0.01%
2020/06/16	7	79.80	8	79.73	79.50	-1	12,560	-0.01%
2020/06/15	1	80.00	18	78.73	77.80	-17	12,619	-0.13%
2020/06/12	5	77.72	3	78.00	79.30	2	12,718	0.02%
2020/06/11	5	79.62	6	79.32	78.20	-1	12,825	-0.01%
2020/06/10	5	81.18	13	81.58	81.40	-8	12,933	-0.06%
2020/06/09	17	82.25	18	82.48	81.30	-1	13,022	-0.01%
2020/06/08	15	82.33	44	82.41	81.10	-29	13,070	-0.22%
2020/06/05	37	83.67	15	84.04	83.20	22	13,096	0.17%
2020/06/04	61	84.72	37	84.18	84.30	24	13,147	0.18%
2020/06/03	8	82.41	14	82.70	82.20	-6	12,919	-0.05%
2020/06/02	40	83.88	23	82.35	81.00	17	12,796	0.13%
2020/06/01	25	83.30	21	82.91	85.80	4	12,510	0.03%
2020/05/29	4	78.20	5	78.10	78.10	-1	12,048	-0.01%
2020/05/28	15	77.91	8	77.68	77.40	7	12,165	0.06%
2020/05/27	15	77.83	25	77.89	77.40	-10	12,369	-0.08%
2020/05/26	11	77.98	3	77.83	76.00	8	12,467	0.06%
2020/05/25	6	75.70	8	75.66	77.20	-2	12,610	-0.02%
2020/05/22	15	77.09	12	76.37	75.90	3	12,895	0.02%
2020/05/21	1	78.30	3	78.57	78.30	-2	12,940	-0.02%
2020/05/20	14	79.49	38	79.03	78.10	-24	13,072	-0.18%
2020/05/19	7	78.51	3	78.70	77.90	4	13,057	0.03%
2020/05/18	13	79.22	25	79.91	77.60	-12	13,131	-0.09%
2020/05/15	20	81.60	20	81.35	81.40	0	13,298	0.00%
2020/05/14	65	80.52	50	80.46	79.30	15	13,215	0.11%
2020/05/13	18	76.39	17	75.99	76.70	1	13,008	0.01%
2020/05/12	15	78.01	4	78.03	77.30	11	13,038	0.08%
2020/05/11	15	78.43	9	78.99	76.50	6	13,107	0.05%
2020/05/08	7	78.56	12	78.48	78.90	-5	13,401	-0.04%
2020/05/07	6	79.47	10	79.27	80.00	-4	13,601	-0.03%
2020/05/06	10	79.63	36	80.47	79.50	-26	13,764	-0.19%
2020/05/05	16	81.91	8	82.28	80.10	8	14,011	0.06%
2020/05/04	8	78.84	10	79.18	79.10	-2	14,227	-0.01%
2020/04/30	67	83.69	26	83.05	80.50	41	14,456	0.28%
2020/04/29	19	77.60	11	78.23	79.00	8	13,885	0.06%
2020/04/28	18	77.73	49	78.57	77.70	-31	13,932	-0.22%
2020/04/27	49	78.20	31	79.29	78.20	18	13,895	0.13%
2020/04/24	21	78.22	1	78.50	77.40	20	13,810	0.14%
2020/04/23	10.6	77.65	2	79.70	77.30	8.6	13,978	0.06%
2020/04/22	11	77.77	13	78.08	78.90	-2	14,162	-0.01%
2020/04/21	7	77.69	19	77.63	76.00	-12	14,053	-0.09%
2020/04/20	27.1	78.14	22	78.77	78.40	5.1	14,224	0.04%
2020/04/17	28.1	77.34	29	76.38	77.30	-1	14,094	-0.01%
2020/04/16	21	77.20	15	77.01	78.50	6	13,972	0.04%
2020/04/15	62.1	75.63	80	75.02	75.70	-17.9	13,892	-0.13%
2020/04/14	42	71.65	24.2	71.87	73.50	17.8	13,670	0.13%
2020/04/13	12	69.49	29	69.54	69.00	-17	13,684	-0.12%
2020/04/10	44	70.73	28	70.55	71.10	16	14,070	0.11%
2020/04/09	22	68.14	48	68.31	66.30	-26	14,084	-0.18%
2020/04/08	52.2	64.92	54	64.60	65.60	-1.8	13,887	-0.01%
2020/04/07	48	58.90	5	57.66	59.70	43	13,792	0.31%
2020/04/06	0	0.00	2	54.30	54.30	-2	13,970	-0.01%
2020/04/01	4	52.30	5	52.62	52.50	-1	13,987	-0.01%
2020/03/31	7	52.37	2	51.60	51.60	5	14,059	0.04%
2020/03/30	3	50.53	2	51.80	52.60	1	14,123	0.01%
2020/03/27	7	54.63	2	52.60	52.60	5	14,310	0.03%
2020/03/26	7	53.14	8	53.19	54.20	-1	14,259	-0.01%
2020/03/25	4	53.95	14	53.42	53.60	-10	14,437	-0.07%
2020/03/24	8	50.34	11	50.58	50.90	-3	14,340	-0.02%
2020/03/23	6	46.59	5	47.35	47.00	1	14,269	0.01%
2020/03/20	12	48.98	12	49.46	50.20	0	14,213	0.00%
2020/03/19	4	47.98	11	48.74	46.35	-7	14,042	-0.05%
2020/03/18	17	54.70	5	53.10	51.50	12	13,945	0.09%
2020/03/17	10	54.27	41	54.27	54.20	-31	13,825	-0.22%
2020/03/16	5	56.86	3	58.97	53.50	2	13,703	0.01%
2020/03/13	13	57.45	6	58.67	58.40	7	13,525	0.05%
2020/03/12	7	65.70	2	65.05	63.00	5	13,417	0.04%
2020/03/11	13	71.45	9	68.76	68.80	4	13,442	0.03%
2020/03/10	8	70.13	10	69.98	71.30	-2	13,725	-0.01%
2020/03/09	8	71.38	6	70.45	68.50	2	13,792	0.01%
2020/03/06	4	74.68	4	74.75	74.30	0	13,699	0.00%
2020/03/05	8	75.85	7	75.91	75.80	1	13,640	0.01%
2020/03/04	6	76.15	10	74.78	75.00	-4	13,544	-0.03%
2020/03/03	13	77.82	9	76.94	76.50	4	13,423	0.03%
2020/03/02	17.7	74.31	40	75.25	76.60	-22.3	13,252	-0.17%
2020/02/27	19	74.18	27	74.42	72.40	-8	12,995	-0.06%
2020/02/26	13	78.35	19	78.15	76.80	-6	12,770	-0.05%
2020/02/25	53	81.20	30	80.81	79.50	23	12,541	0.18%
2020/02/24	16	78.51	18	78.79	80.70	-2	12,141	-0.02%
2020/02/21	10	79.06	15	79.25	78.40	-5	11,982	-0.04%
2020/02/20	12	79.48	9	78.61	78.00	3	11,771	0.03%
2020/02/19	19	77.60	38	77.91	78.90	-19	11,627	-0.16%
2020/02/18	52	79.64	45	79.17	77.70	7	11,434	0.06%
2020/02/17	17	78.44	14	77.69	77.60	3	11,102	0.03%
2020/02/14	27	75.38	38	76.38	77.90	-11	10,866	-0.10%
2020/02/13	27	75.29	30	75.08	73.80	-3	10,476	-0.03%
2020/02/12	12	74.92	8	75.60	75.40	4	10,345	0.04%
2020/02/11	40	76.91	53	77.20	75.40	-13	10,135	-0.13%
2020/02/10	46.1	75.45	34	76.02	75.50	12.1	9,728	0.12%
2020/02/07	35.2	75.49	15	75.24	74.30	20.2	9,426	0.21%
2020/02/06	26	75.41	24	75.18	76.20	2	9,181	0.02%
2020/02/05	47	73.49	48	73.36	72.40	-1	8,795	-0.01%
2020/02/04	24	68.99	30	69.73	71.20	-6	8,214	-0.07%
2020/02/03	9	61.69	22	60.82	64.80	-13	7,846	-0.17%
2020/01/31	33	64.05	17	63.72	63.30	16	7,660	0.21%
2020/01/30	24	64.12	24	62.66	61.70	0	7,472	0.00%
2020/01/20	6	68.87	10	68.59	68.50	-4	7,303	-0.05%
2020/01/17	12	68.11	12	68.43	68.40	0	7,163	0.00%
2020/01/16	25	67.32	24	67.23	67.40	1	6,857	0.01%
2020/01/15	12	64.04	10	63.68	63.50	2	6,441	0.03%
2020/01/14	33	64.03	18	64.16	64.90	15	6,289	0.24%
2020/01/13	15	60.39	44	59.73	60.50	-29	5,946	-0.49%
2020/01/10	21	62.36	18	61.87	61.00	3	5,829	0.05%
2020/01/09	17	61.42	13.8	61.72	62.90	3.3	5,595	0.06%
2020/01/08	15	58.51	26	59.47	59.90	-11	5,344	-0.21%
2020/01/07	47	58.48	4.5	59.47	57.80	42.5	5,034	0.84%
2020/01/06	21	62.60	18	62.34	64.00	3	4,747	0.06%
2020/01/03	20	58.59	9	58.09	58.80	11	4,167	0.26%
2020/01/02	0	0.00	3	52.90	53.50	-3	3,924	-0.08%
2019/12/31	12	53.43	7	53.60	53.00	5	3,923	0.13%
2019/12/30	9	52.56	25	52.53	54.00	-16	3,815	-0.42%
2019/12/27	1	50.10	1	50.40	50.30	0	3,539	0.00%
2019/12/26	0	0.00	5	50.76	49.35	-5	3,494	-0.14%
2019/12/25	13	50.32	2	50.45	50.40	11	3,392	0.32%
2019/12/24	21	49.75	26	50.10	49.70	-5	3,290	-0.15%
2019/12/23	11	48.01	2	48.15	48.10	9	3,090	0.29%
2019/12/20	7	49.01	12.8	49.14	48.55	-5.8	3,215	-0.18%
2019/12/19	2	46.28	2	46.15	46.00	0	2,992	0.00%
2019/12/17	3	46.62	2	46.00	46.15	1	2,999	0.03%
2019/12/13	3	46.97	1	45.80	45.80	2	3,048	0.07%
2019/12/12	2	47.60	10	47.80	47.15	-8	3,075	-0.26%
2019/12/11	12	48.65	2	48.63	48.40	10	3,198	0.31%
2019/12/10	2	48.20	2	47.95	48.00	0	3,201	0.00%
2019/12/09	3	48.62	2	48.75	48.90	1	3,301	0.03%
2019/12/06	10	49.00	8	49.26	48.75	2	3,717	0.05%
2019/12/05	15	49.51	2	48.30	47.80	13	3,849	0.34%
2019/12/04	4	48.30	22.5	48.34	49.60	-18.5	3,425	-0.54%
2019/12/03	6	42.40	8	44.19	45.10	-2	3,155	-0.06%
2019/11/28	5	42.50	0	0.00	42.40	5	3,121	0.16%
2019/11/22	1	41.30	2.5	41.18	41.25	-1.5	3,154	-0.05%
2019/11/21	1	41.15	0	0.00	41.15	1	3,171	0.03%
2019/11/20	2	41.23	4	41.48	41.45	-2	3,187	-0.06%
2019/11/19	1	41.35	1	41.55	41.15	0	3,207	0.00%
2019/11/15	0	0.00	11	40.57	40.60	-11	3,242	-0.34%
2019/11/14	0	0.00	6	40.50	40.50	-6	3,279	-0.18%
2019/11/13	17	40.57	2	40.28	40.30	15	3,323	0.45%
2019/11/11	1	38.00	0	0.00	37.80	1	3,420	0.03%
2019/11/07	1	40.00	0	0.00	39.90	1	3,466	0.03%
2019/11/06	1	41.50	50	42.01	40.85	-49	3,498	-1.40%
2019/10/31	0	0.00	1	41.15	40.50	-1	3,583	-0.03%
2019/10/30	0	0.00	5	42.00	41.75	-5	3,593	-0.14%
2019/10/29	1	42.90	10	42.00	41.75	-9	3,617	-0.25%
2019/10/21	0	0.00	25	44.82	44.15	-25	3,682	-0.68%
2019/10/18	20	43.60	1	44.60	44.60	19	3,663	0.52%
2019/10/16	1	43.10	15	43.81	42.75	-14	3,601	-0.39%
2019/10/15	6	45.88	1	46.00	45.05	5	3,560	0.14%
2019/10/14	0.3	45.00	0	0.00	45.00	0.3	3,521	0.01%
2019/10/09	1	46.80	0	0.00	46.70	1	3,502	0.03%
2019/10/08	18	49.81	7	50.30	46.90	11	3,512	0.31%
2019/10/07	57.5	48.61	0	0.00	48.80	57.5	3,397	1.69%
2019/09/25	0	0.00	1	35.50	35.80	-1	3,339	-0.03%
2019/09/24	0	0.00	3	37.30	36.20	-3	3,331	-0.09%
2019/09/23	0	0.00	7	37.15	37.15	-7	3,304	-0.21%
2019/09/20	0	0.00	3	38.00	37.80	-3	3,291	-0.09%
2019/09/18	2	38.50	1	38.70	38.25	1	3,253	0.03%
2019/09/17	19	39.22	29	39.29	38.90	-10	3,216	-0.31%
2019/09/16	4	38.20	2	38.05	38.10	2	3,047	0.07%
2019/09/12	3	38.00	3	37.70	37.70	0	3,072	0.00%
2019/09/11	0	0.00	1	37.55	37.50	-1	3,055	-0.03%
2019/09/10	0	0.00	3	37.20	37.35	-3	3,051	-0.10%
2019/09/09	0	0.00	6	38.01	37.75	-6	3,030	-0.20%
2019/09/06	15	37.50	7	38.15	37.45	8	2,982	0.27%
2019/09/05	10	38.50	12	38.63	38.15	-2	2,919	-0.07%
2019/09/04	15	37.15	5	37.70	37.85	10	2,752	0.36%
2019/09/03	26	37.39	8	37.24	37.45	18	2,680	0.67%
2019/09/02	15	37.56	17	37.84	38.55	-2	2,557	-0.08%
2019/08/30	21	35.94	6	36.10	36.15	15	2,079	0.72%
2019/08/26	2	32.65	0	0.00	32.60	2	1,718	0.12%
2019/08/21	0	0.00	2	33.40	33.50	-2	1,667	-0.12%
2019/08/20	1	33.05	0	0.00	33.00	1	1,641	0.06%
2019/08/19	8	33.25	3	33.18	33.35	5	1,624	0.31%
2019/08/13	9	32.52	0	0.00	33.05	9	1,572	0.57%
2019/08/08	2	32.90	0	0.00	33.05	2	1,547	0.13%
2019/08/07	1	32.65	8	32.76	32.20	-7	1,527	-0.46%
2019/08/06	10	33.10	13	33.09	33.40	-3	1,501	-0.20%
2019/08/05	16	35.45	15	35.73	34.40	1	1,472	0.07%
2019/08/02	2	37.70	0	0.00	37.00	2	1,408	0.14%
2019/07/30	8	41.34	8	41.43	40.85	0	1,333	0.00%
2019/07/29	3	40.50	0	0.00	40.50	3	1,249	0.24%
2019/07/24	1	40.95	0	0.00	40.95	1	1,230	0.08%
2019/07/18	1	41.30	0	0.00	41.25	1	1,226	0.08%
2019/07/12	0	0.00	3	45.00	45.00	-3	1,305	-0.23%
2019/07/09	0	0.00	2	45.45	44.80	-2	1,436	-0.14%
2019/07/08	0	0.00	5	45.85	45.90	-5	1,455	-0.34%
2019/07/05	3	47.15	0	0.00	46.60	3	1,538	0.19%
2019/06/24	0	0.00	6	48.13	47.80	-6	1,922	-0.31%
2019/06/20	0	0.00	1	48.50	48.20	-1	2,020	-0.05%
2019/06/14	5	45.91	5	46.08	45.60	0	2,298	0.00%
2019/06/12	0	0.00	1	45.65	45.15	-1	2,375	-0.04%
2019/06/10	1	44.20	1	44.85	44.70	0	2,389	0.00%
2019/06/06	11	42.54	0	0.00	42.55	11	2,403	0.46%
2019/05/24	0	0.00	2	44.43	44.05	-2	2,687	-0.07%
2019/05/23	10	44.40	0	0.00	44.25	10	2,734	0.37%
2019/05/14	0	0.00	1	43.30	46.70	-1	3,393	-0.03%
2019/05/09	1	48.15	0	0.00	48.20	1	3,436	0.03%
2019/05/07	3	50.63	0	0.00	50.50	3	3,447	0.09%
2019/05/06	0	0.00	3	50.43	50.50	-3	3,485	-0.09%
2019/04/30	1	52.00	0	0.00	51.80	1	3,502	0.03%
2019/04/26	1	54.60	0	0.00	53.70	1	3,502	0.03%
2019/04/25	3	54.27	4	54.35	54.30	-1	3,529	-0.03%
2019/04/23	13	57.71	1	57.30	56.90	12	3,542	0.34%
2019/04/19	0	0.00	3	57.20	57.50	-3	3,557	-0.08%
2019/04/18	4	58.15	0	0.00	56.80	4	3,591	0.11%
2019/04/17	0	0.00	3	58.67	58.40	-3	3,683	-0.08%
2019/04/12	3	57.10	0	0.00	56.90	3	3,662	0.08%
2019/04/11	2	58.15	4	59.50	57.70	-2	3,678	-0.05%
2019/04/10	0	0.00	1	58.30	58.50	-1	3,618	-0.03%
2019/04/09	1	58.10	4	58.23	58.10	-3	3,600	-0.08%
2019/04/03	0	0.00	1	57.70	57.00	-1	3,540	-0.03%
2019/04/01	0	0.00	27	57.86	56.60	-27	3,536	-0.76%
2019/03/29	13	59.32	12	59.63	57.70	1	3,503	0.03%
2019/03/27	2	56.10	0	0.00	57.00	2	3,443	0.06%
2019/03/26	2	56.20	4	57.40	56.40	-2	3,465	-0.06%
2019/03/25	13	56.52	6	56.20	55.80	7	3,464	0.20%
2019/03/22	38	59.04	17	58.39	58.10	21	3,431	0.61%
2019/03/20	0	0.00	1	54.80	54.80	-1	3,327	-0.03%
2019/03/19	1	53.70	2	54.25	54.80	-1	3,399	-0.03%
2019/03/15	0	0.00	2	53.10	53.30	-2	3,460	-0.06%
2019/03/13	1	52.10	0	0.00	52.30	1	3,681	0.03%
2019/03/12	0	0.00	2	52.10	51.70	-2	3,773	-0.05%
2019/03/11	1	51.90	0	0.00	52.50	1	4,041	0.02%
2019/03/08	0	0.00	1	50.10	50.70	-1	4,103	-0.02%
2019/03/06	5	53.38	1	53.60	52.40	4	4,376	0.09%
2019/03/05	1	52.20	0	0.00	52.10	1	4,541	0.02%
2019/03/04	1	52.60	2	52.60	52.80	-1	4,580	-0.02%
2019/02/27	5	52.18	2	52.80	52.60	3	4,591	0.07%
2019/02/25	0	0.00	7	55.80	55.50	-7	4,655	-0.15%
2019/02/22	2	56.90	2	57.50	55.60	0	4,717	0.00%
2019/02/21	11	55.80	11	56.07	56.40	0	4,747	0.00%
2019/02/20	3	57.40	5	57.70	56.50	-2	4,785	-0.04%
2019/02/19	5	56.96	5	56.08	56.80	0	4,923	0.00%
2019/02/15	2	57.05	9	57.20	55.80	-7	4,835	-0.14%
2019/02/14	6	58.73	3	59.40	58.10	3	4,841	0.06%
2019/02/13	14	58.58	13	58.04	59.80	1	4,812	0.02%
2019/02/12	6	53.98	10	53.89	54.40	-4	4,667	-0.09%
2019/02/11	1	52.00	0	0.00	52.00	1	4,735	0.02%
2019/01/29	0	0.00	1	51.60	51.70	-1	4,972	-0.02%
2019/01/25	1	52.00	0	0.00	52.00	1	5,402	0.02%
2019/01/21	0	0.00	7	51.80	51.60	-7	5,781	-0.12%
2019/01/15	3	51.07	2	51.80	50.90	1	6,061	0.02%
2019/01/14	1	50.10	2	50.20	49.80	-1	6,085	-0.02%
2019/01/10	0	0.00	3	51.97	50.80	-3	6,178	-0.05%
2019/01/09	24	53.09	15	53.30	51.80	9	6,290	0.14%
2019/01/08	4	49.48	0	0.00	49.55	4	6,309	0.06%
2019/01/07	3	49.85	3	49.68	49.20	0	6,421	0.00%
2019/01/04	7	46.15	9	46.30	48.25	-2	6,580	-0.03%
2019/01/03	4	49.45	4	49.04	47.70	0	6,578	0.00%
2019/01/02	1	50.40	3	50.20	49.75	-2	6,689	-0.03%
2018/12/28	1	51.40	4	51.35	50.90	-3	6,866	-0.04%
2018/12/27	16	51.63	7	51.76	50.70	9	7,028	0.13%
2018/12/26	2	51.03	6	49.73	49.45	-4	7,125	-0.06%
2018/12/25	1	51.80	3	50.93	51.40	-2	7,189	-0.03%
2018/12/24	3	52.77	0	0.00	52.80	3	7,257	0.04%
2018/12/21	4	51.00	3	51.43	53.30	1	7,426	0.01%
2018/12/20	3	51.57	5	51.36	51.30	-2	7,469	-0.03%
2018/12/19	6	53.53	0	0.00	53.60	6	7,560	0.08%
2018/12/18	1	52.70	5	53.24	52.60	-4	7,636	-0.05%
2018/12/17	2	55.40	2	54.40	54.30	0	7,786	0.00%
2018/12/14	7	53.60	1	53.80	54.80	6	7,959	0.08%
2018/12/13	4	55.65	4	55.95	55.80	0	8,155	0.00%
2018/12/12	10	56.62	12	56.57	57.90	-2	8,185	-0.02%
2018/12/11	10	54.42	9	54.03	54.30	1	8,208	0.01%
2018/12/10	15	54.23	17	54.36	53.60	-2	8,326	-0.02%
2018/12/07	23	57.97	40	57.27	57.90	-17	8,443	-0.20%
2018/12/06	9	58.40	27	58.74	56.70	-18	8,542	-0.21%
2018/12/05	7	61.31	9	61.28	62.80	-2	8,456	-0.02%
2018/12/04	64	65.02	48	64.64	62.90	16	8,489	0.19%
2018/12/03	7	61.07	4	59.73	61.40	3	8,389	0.04%
2018/11/30	6	55.95	2	56.35	55.90	4	8,382	0.05%
2018/11/29	13	57.97	12	58.48	55.20	1	8,375	0.01%
2018/11/28	23	55.55	22	56.34	57.00	1	8,290	0.01%
2018/11/27	2	52.70	5	53.24	53.50	-3	8,241	-0.04%
2018/11/23	3	51.00	4	51.15	50.80	-1	8,561	-0.01%
2018/11/22	8	53.60	6	53.85	51.00	2	8,652	0.02%
2018/11/21	4	52.50	2	52.80	53.20	2	8,697	0.02%
2018/11/20	3	52.60	4	52.90	51.80	-1	8,820	-0.01%
2018/11/19	4	52.60	4	52.28	52.50	0	8,847	0.00%
2018/11/16	7	51.87	2	52.75	50.80	5	8,893	0.06%
2018/11/15	2	49.70	2	50.00	49.85	0	8,787	0.00%
2018/11/14	0	0.00	3	49.80	49.00	-3	8,836	-0.03%
2018/11/13	6	45.90	10	47.46	49.30	-4	8,920	-0.04%
2018/11/12	7	48.48	10	48.60	48.20	-3	9,125	-0.03%
2018/11/09	2	50.10	2	49.85	50.90	0	9,314	0.00%
2018/11/08	1	51.00	1	52.30	49.50	0	9,545	0.00%
2018/11/07	6	50.35	13	50.02	50.60	-7	9,471	-0.07%
2018/11/06	4	49.53	2	47.10	47.10	2	9,415	0.02%
2018/11/05	12	51.99	1	52.30	51.00	11	9,376	0.12%
2018/11/02	19	52.63	54	52.77	52.80	-35	9,289	-0.38%
2018/11/01	7	48.67	8	48.94	49.50	-1	9,016	-0.01%
2018/10/31	11	44.46	8	45.41	45.00	3	8,874	0.03%
2018/10/30	35	42.29	31	41.94	41.85	4	8,782	0.05%
2018/10/29	24	42.81	24	43.44	44.10	0	8,758	0.00%
2018/10/26	9	44.06	10	44.05	43.20	-1	8,751	-0.01%
2018/10/25	0	0.00	1	43.60	42.60	-1	8,670	-0.01%
2018/10/24	2	47.85	3	48.67	46.55	-1	8,806	-0.01%
2018/10/23	16	49.82	2	49.83	48.30	14	8,802	0.16%
2018/10/19	11	50.05	11	51.10	51.50	0	9,314	0.00%
2018/10/18	2	53.45	1	53.50	53.40	1	9,326	0.01%
2018/10/17	10	56.38	5	55.08	52.90	5	9,392	0.05%
2018/10/16	3	54.83	3	54.30	54.80	0	9,491	0.00%
2018/10/15	0	0.00	2	52.35	52.70	-2	9,571	-0.02%
2018/10/12	4	50.39	32	51.17	50.60	-28	9,774	-0.29%
2018/10/11	2	49.00	1	48.90	48.90	1	9,842	0.01%
2018/10/09	5	55.60	7	54.69	54.30	-2	9,977	-0.02%
2018/10/08	11	54.85	10	55.40	54.60	1	9,968	0.01%
2018/10/05	0	0.00	3	59.17	55.80	-3	10,048	-0.03%
2018/10/04	4	62.10	5	61.70	60.70	-1	10,168	-0.01%
2018/10/03	19	66.45	16	62.49	62.30	3	10,254	0.03%
2018/10/02	18	67.50	19	67.97	66.30	-1	10,520	-0.01%
2018/10/01	18	66.89	16	67.09	66.90	2	10,774	0.02%
2018/09/28	24	68.00	22	67.21	66.80	2	11,083	0.02%
2018/09/27	14	68.68	14	69.36	67.20	0	11,480	0.00%
2018/09/26	7	70.16	8	70.51	69.90	-1	11,749	-0.01%
2018/09/25	6	71.42	1	72.00	71.80	5	11,966	0.04%
2018/09/21	1	70.50	1	70.90	71.10	0	12,254	0.00%
2018/09/20	2	69.25	4	68.60	68.80	-2	12,359	-0.02%
2018/09/19	18	71.42	17	70.29	67.70	1	12,339	0.01%
2018/09/18	7	70.30	7	68.06	67.70	0	12,441	0.00%
2018/09/17	6	72.63	2	72.25	72.10	4	12,566	0.03%
2018/09/14	0	0.00	1	70.50	71.40	-1	12,681	-0.01%
2018/09/13	115	69.93	15	68.00	66.80	100	12,811	0.78%	大買/
2018/09/12	1	70.60	0	0.00	70.50	1	12,921	0.01%
2018/09/11	0	0.00	10	71.00	68.50	-10	13,251	-0.08%
2018/09/10	3	68.23	5	68.36	68.30	-2	13,513	-0.01%
2018/09/07	20	69.13	17	70.43	67.40	3	13,846	0.02%
2018/09/06	0	0.00	20	74.00	73.00	-20	14,026	-0.14%
2018/09/05	0	0.00	3	74.00	72.80	-3	14,318	-0.02%
2018/09/04	4	73.28	27	74.37	74.50	-23	14,822	-0.16%
2018/09/03	5	74.80	1	76.80	73.20	4	15,044	0.03%
2018/08/31	3	79.27	3	78.87	78.70	0	15,186	0.00%
2018/08/30	20	80.18	34	81.53	80.00	-14	15,630	-0.09%
2018/08/29	14	79.09	26	77.95	78.90	-12	15,641	-0.08%
2018/08/28	6	79.65	5	78.72	78.40	1	15,690	0.01%
2018/08/27	8	78.38	5	78.04	79.40	3	15,751	0.02%
2018/08/24	4	73.55	2	73.60	72.90	2	15,788	0.01%
2018/08/23	9	74.24	17	73.06	72.50	-8	16,046	-0.05%
2018/08/22	17	76.78	5	76.38	76.30	12	16,194	0.07%
2018/08/21	4	76.20	0	0.00	76.00	4	16,247	0.02%
2018/08/20	0	0.00	10	77.00	77.00	-10	16,290	-0.06%
2018/08/17	22	79.52	13	78.65	75.40	9	16,316	0.06%
2018/08/16	35	80.18	38	79.19	79.80	-3	16,205	-0.02%
2018/08/15	45	77.89	142	77.05	76.40	-97	16,074	-0.60%	大賣/
2018/08/14	0	0.00	130	74.79	75.50	-130	15,987	-0.81%	大賣/鉅額交易
2018/08/13	136	70.70	7	71.44	69.30	129	16,020	0.81%	大買/鉅額交易
2018/08/10	99	78.17	8	77.38	77.00	91	16,050	0.57%
2018/08/09	41	85.71	23	83.27	83.00	18	16,081	0.11%
2018/08/08	12	88.98	8	88.74	86.00	4	16,101	0.02%
2018/08/07	2	90.70	3	92.10	93.40	-1	16,964	-0.01%
2018/08/06	6	90.38	13	90.60	88.80	-7	17,229	-0.04%
2018/08/03	45	83.95	40	88.17	89.70	5	18,012	0.03%
2018/08/02	43	88.94	36	86.88	88.00	7	18,431	0.04%
2018/08/01	3	96.90	4	97.95	96.80	-1	18,863	-0.01%
2018/07/31	28	98.28	19	99.29	99.10	9	19,372	0.05%
2018/07/30	6	96.65	4	101.38	94.10	2	19,404	0.01%
2018/07/27	5	104.90	6	104.33	104.50	-1	19,475	-0.01%
2018/07/26	37	97.26	63	98.47	100.50	-26	19,293	-0.13%
2018/07/25	3	90.73	7	91.00	91.50	-4	19,081	-0.02%
2018/07/24	5	89.78	4	90.05	91.70	1	19,179	0.01%
2018/07/23	18	89.28	17	87.22	89.40	1	19,232	0.01%
2018/07/20	33	91.25	29	91.79	87.10	4	19,168	0.02%
2018/07/19	12	96.18	14	96.59	96.70	-2	19,136	-0.01%
2018/07/18	47	103.45	19	103.87	93.60	28	19,145	0.15%
2018/07/17	17	105.97	9	105.56	104.00	8	19,337	0.04%
2018/07/16	3	110.17	2	110.75	109.00	1	19,683	0.01%
2018/07/13	4	112.75	10	111.80	109.00	-6	19,885	-0.03%
2018/07/12	32	107.52	38	109.46	113.50	-6	19,862	-0.03%
2018/07/11	26	106.23	20	107.33	107.00	6	19,795	0.03%
2018/07/10	37	108.62	46	107.30	111.50	-9	19,978	-0.05%
2018/07/09	36	107.07	29	108.24	105.00	7	19,874	0.04%
2018/07/06	64	108.01	59	109.43	109.50	5	19,736	0.03%
2018/07/05	43	106.58	75	110.04	114.00	-32	19,530	-0.16%
2018/07/04	63	107.60	51	107.76	104.50	12	19,238	0.06%
2018/07/03	22	122.52	24	123.13	113.50	-2	19,048	-0.01%
2018/07/02	77	120.42	55	120.32	124.00	22	18,863	0.12%
2018/06/29	38	124.84	51	125.34	119.50	-13	18,504	-0.07%
2018/06/28	18	127.56	17	128.18	126.50	1	18,229	0.01%
2018/06/27	26	134.00	18	133.14	127.00	8	18,059	0.04%
2018/06/26	15	127.73	10	126.85	131.50	5	17,690	0.03%
2018/06/25	16	130.00	23	130.24	127.00	-7	17,433	-0.04%
2018/06/22	16	126.66	7	128.36	127.00	9	17,195	0.05%
2018/06/21	37	134.51	59	136.36	128.50	-22	16,917	-0.13%
2018/06/20	53	132.72	56	131.93	133.00	-3	16,606	-0.02%
2018/06/19	36	146.11	28	147.93	141.00	8	16,151	0.05%
2018/06/15	25	146.32	30	143.48	145.00	-5	15,795	-0.03%
2018/06/14	70	138.86	58	138.52	138.50	12	15,353	0.08%
2018/06/13	36	132.83	9	135.50	135.00	27	14,976	0.18%
2018/06/12	51	147.47	43	150.08	140.50	8	14,599	0.05%
2018/06/11	50	138.93	86	134.36	142.00	-36	14,019	-0.26%
2018/06/08	41	128.79	32	131.50	129.50	9	13,662	0.07%
2018/06/07	33	126.71	85	128.64	130.50	-52	13,354	-0.39%
2018/06/06	22	116.66	38	115.45	119.00	-16	12,785	-0.13%
2018/06/05	17	108.68	18	109.61	108.50	-1	12,509	-0.01%
2018/06/04	50	113.06	14.3	114.00	114.00	35.7	12,332	0.29%
2018/06/01	8	105.19	23	105.30	108.00	-15	12,138	-0.12%
2018/05/31	28.1	113.01	28	113.30	106.00	0.1	11,972	0.00%
2018/05/30	16	115.66	11	113.95	115.50	5	11,704	0.04%
2018/05/29	77	106.59	95	106.52	117.00	-18	11,578	-0.16%
2018/05/28	79	101.96	55	100.89	106.50	24	11,519	0.21%
2018/05/25	12	95.78	6	95.13	97.00	6	11,383	0.05%
2018/05/24	9	89.14	3	87.73	90.00	6	11,220	0.05%
2018/05/23	7	83.59	1	86.30	85.70	6	11,094	0.05%
2018/05/22	162	85.31	154	85.15	86.10	8	10,936	0.07%	大買/大賣/
2018/05/21	59	77.80	95	79.56	82.50	-36	10,719	-0.34%
2018/05/18	140	73.38	204	74.73	75.00	-64	10,616	-0.60%	大買/大賣/
2018/05/17	188	72.06	119	71.65	71.60	69	10,536	0.65%	大買/大賣/
2018/05/16	150	79.48	127	80.29	79.50	23	10,438	0.22%	大買/大賣/
2018/05/15	123	84.40	102	84.56	83.90	21	10,353	0.20%	大買/大賣/
2018/05/14	21	78.26	27.7	79.06	80.90	-6.7	9,472	-0.07%
2018/05/11	358	77.91	343	78.53	73.60	15	9,173	0.16%	大買/大賣/
2018/05/10	91	74.36	91	74.63	76.60	0	8,387	0.00%
2018/05/09	63	65.97	68	67.05	69.70	-5	7,919	-0.06%
2018/05/08	78	63.27	71	63.90	63.40	7	7,421	0.09%
2018/05/07	4	60.48	13	61.04	61.70	-9	6,876	-0.13%
2018/05/04	19	55.19	29	55.40	56.10	-10	6,616	-0.15%
2018/05/03	52	54.50	78	53.68	54.70	-26	6,488	-0.40%
2018/05/02	8	55.35	14	54.83	54.90	-6	6,406	-0.09%
2018/04/30	12	52.64	70	53.12	53.70	-58	6,258	-0.93%
2018/04/27	3	54.17	6	54.67	56.20	-3	6,100	-0.05%
2018/04/26	25	55.67	35	53.61	51.10	-10	5,970	-0.17%
2018/04/25	20	55.33	11	55.95	56.60	9	5,779	0.16%
2018/04/24	37	56.28	13	57.92	55.10	24	5,577	0.43%
2018/04/23	31	60.15	13	60.22	61.20	18	5,251	0.34%
2018/04/20	85	56.43	25	56.56	57.40	60	4,819	1.24%
2018/04/19	3	52.20	22	52.60	53.70	-19	4,289	-0.44%
2018/04/18	19	47.84	19	48.39	48.85	0	3,961	0.00%
2018/04/17	11	50.47	7	49.64	49.25	4	3,771	0.11%
2018/04/16	13	51.42	12	51.75	54.70	1	3,553	0.03%
2018/04/13	21	48.87	38	47.99	50.00	-17	3,176	-0.54%
2018/04/12	33	46.87	8	46.73	46.60	25	2,981	0.84%
2018/04/11	43	43.51	43	43.06	45.40	0	2,832	0.00%
2018/04/10	20	42.30	15	43.39	41.30	5	2,777	0.18%
2018/04/09	8	40.79	8	42.24	42.70	0	2,717	0.00%
2018/04/03	55	37.24	55	38.38	38.85	0	2,627	0.00%
2018/04/02	0	0.00	1	36.55	35.90	-1	2,700	-0.04%
2018/03/23	0	0.00	5	33.77	33.65	-5	3,175	-0.16%
2018/03/22	3	35.47	2	36.15	34.70	1	3,176	0.03%
2018/03/21	2	34.85	0	0.00	35.00	2	3,117	0.06%
2018/03/07	8	35.10	8	35.43	33.60	0	2,981	0.00%
2018/03/06	2	36.75	0	0.00	35.15	2	2,939	0.07%
2018/03/05	3	36.03	6	36.60	36.20	-3	2,865	-0.10%
2018/03/02	11	35.13	7	35.20	35.30	4	2,780	0.14%
2018/02/26	0	0.00	2	31.75	32.00	-2	2,608	-0.08%
2018/02/23	2	32.20	0	0.00	32.50	2	2,674	0.07%
2018/02/12	2	30.00	3	29.82	29.75	-1	2,617	-0.04%
2018/02/09	1	30.65	0	0.00	30.65	1	2,595	0.04%
2018/02/07	0	0.00	14	30.81	30.65	-14	2,531	-0.55%
2018/02/06	0	0.00	4	30.98	29.75	-4	2,519	-0.16%
2018/02/02	0	0.00	1	35.00	34.05	-1	2,499	-0.04%
2018/02/01	0	0.00	1	33.55	33.65	-1	2,473	-0.04%
2018/01/26	1	32.55	0	0.00	32.60	1	2,418	0.04%
2018/01/25	1	33.90	0	0.00	33.70	1	2,380	0.04%
2018/01/24	0	0.00	1	35.40	35.40	-1	2,357	-0.04%
2018/01/23	6	37.98	0	0.00	36.00	6	2,335	0.26%
2018/01/22	9	37.73	9	37.62	38.20	0	2,289	0.00%
2018/01/19	1	35.70	0	0.00	36.50	1	2,212	0.05%
2018/01/18	8	36.43	0	0.00	35.70	8	2,197	0.36%
2018/01/17	4	35.85	4	35.70	35.70	0	2,176	0.00%
2018/01/12	4	36.15	9	36.56	36.30	-5	2,115	-0.24%
2018/01/11	4	37.58	2	37.60	36.60	2	2,092	0.10%
2018/01/10	0	0.00	2	37.30	35.65	-2	2,016	-0.10%
2018/01/09	3	36.13	0	0.00	36.25	3	1,982	0.15%
2018/01/08	10	36.79	6	35.30	35.30	4	1,944	0.21%
2018/01/05	1	37.90	0	0.00	38.10	1	1,865	0.05%
2018/01/04	2	40.10	22	39.21	39.05	-20	1,799	-1.11%
2018/01/03	18	39.25	6	39.34	39.00	12	1,686	0.71%
2018/01/02	23	37.44	11	37.53	37.05	12	1,492	0.80%