大毅 (2478)-統一-嘉義券商分點個股進出

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
50.1
漲跌
▲0.2
漲幅
+0.40%
成交量
567張
產業
上市電子零組件類股▲1.44%
322人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大毅 (2478)籌碼相關－統一-嘉義券商分點個股進出

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-嘉義券商分點個股進出
統一-嘉義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
2024/05/14	0	0.00	0	49.85	49.90	0	196	0.00%
2024/04/25	0	0.00	1	45.60	45.70	-1	140	-0.71%
2024/04/24	0	0.00	1	45.75	45.60	-1	140	-0.71%
2024/04/17	0	0.00	2	45.70	46.05	-2	142	-1.40%
2024/04/12	0	46.80	0	0.00	46.80	0	141	0.00%
2024/04/01	0	47.85	0	0.00	47.80	0	140	0.00%
2024/03/13	0	0.00	2	46.25	46.30	-2	139	-1.44%
2024/03/01	1	48.10	0	0.00	48.30	1	200	0.50%
2024/02/26	0	0.00	1	46.50	46.50	-1	203	-0.49%
2024/01/17	1	46.90	0	0.00	45.15	1	202	0.49%
2023/11/29	0	0.00	5	50.60	50.20	-5	134	-3.72%
2023/11/14	1	46.20	0	0.00	46.15	1	107	0.93%
2023/11/07	1	46.95	0	0.00	47.05	1	111	0.90%
2023/11/03	0	0.00	2	48.00	46.90	-2	110	-1.81%
2023/08/29	0	0.00	3	44.55	44.60	-3	193	-1.55%
2023/08/04	0	0.00	0	45.20	45.25	0	209	0.00%
2023/07/21	0	46.25	0	0.00	45.85	0	217	0.00%
2023/07/06	0	0.00	1	48.65	48.25	-1	278	-0.36%
2023/06/14	0	0.00	1	47.95	47.80	-1	262	-0.38%
2023/04/21	0	0.00	1	48.20	48.10	-1	290	-0.34%
2023/04/13	0	0.00	0.5	51.00	51.00	-0.5	256	-0.19%
2023/04/12	1	51.00	0	50.16	50.50	1	228	0.43%
2023/04/10	0	0.00	0	48.93	48.65	0	207	-0.01%
2023/04/07	0	0.00	0	46.95	46.60	0	193	0.00%
2023/04/06	0	46.05	0	0.00	46.20	0	193	0.00%
2023/03/29	1	45.90	0	0.00	45.70	1	186	0.54%
2023/03/23	0	47.55	0	0.00	47.50	0	174	0.00%
2023/03/17	0	47.20	0	0.00	46.80	0	171	0.01%
2023/03/10	0	48.15	0	0.00	48.15	0	176	0.00%
2023/03/08	0	49.95	0	0.00	50.60	0	174	0.01%
2023/02/24	0	0.00	1	48.90	48.45	-1	156	-0.64%
2023/02/16	1	48.75	0	0.00	49.10	1	128	0.78%
2022/09/28	0	0.00	5	39.75	39.00	-5	180	-2.77%
2022/09/27	0	0.00	1	40.90	41.60	-1	174	-0.57%
2022/09/07	1	42.80	0	0.00	42.60	1	206	0.48%
2022/08/31	0	45.20	0	0.00	45.40	0	198	0.01%
2022/07/04	1	40.10	0	0.00	39.40	1	209	0.48%
2022/07/01	0	0.00	2	40.73	40.00	-2	209	-0.96%
2022/06/30	1	45.00	0	0.00	42.70	1	201	0.50%
2022/06/29	1	50.00	0	0.00	49.60	1	191	0.52%
2022/05/16	0	0.00	1	53.70	53.50	-1	216	-0.46%
2022/05/12	1	53.90	0	0.00	52.20	1	220	0.45%
2022/04/21	1	55.50	0	0.00	57.00	1	200	0.50%
2022/04/18	1	53.70	0	0.00	53.10	1	203	0.49%
2022/04/06	0	0.00	1	59.00	58.80	-1	247	-0.40%
2022/03/08	1	59.70	0	0.00	59.60	1	273	0.37%
2022/03/04	1	60.70	0	0.00	60.50	1	273	0.37%
2022/02/14	2	60.80	0	0.00	60.80	2	418	0.48%
2021/12/17	0	0.00	1	63.80	63.80	-1	469	-0.21%
2021/12/13	2	65.00	0	0.00	65.10	2	492	0.41%
2021/12/08	0.2	65.50	0	0.00	65.10	0.2	494	0.04%
2021/11/30	1	66.70	0	0.00	66.70	1	492	0.20%
2021/11/22	0.5	67.20	0	0.00	67.10	0.5	408	0.12%
2021/10/20	0	61.00	0	0.00	61.30	0	555	0.00%
2021/10/08	1	60.40	0	0.00	60.40	1	837	0.12%
2021/09/02	1	65.00	0	0.00	64.60	1	1,573	0.06%
2021/08/11	2	65.80	1	66.90	65.30	1	1,726	0.06%
2021/08/10	1	67.10	1	66.20	66.20	0	1,747	0.00%
2021/08/06	1	68.70	1	68.70	68.50	0	1,797	0.00%
2021/08/04	0	0.00	1	69.60	69.40	-1	1,861	-0.05%
2021/08/03	1	69.00	0	0.00	69.00	1	1,876	0.05%
2021/08/02	1	68.30	1	68.90	69.00	0	1,892	0.00%
2021/07/27	1	74.00	0	0.00	73.60	1	1,927	0.05%
2021/07/26	0	0.00	2	74.90	74.90	-2	1,909	-0.10%
2021/07/22	1	74.00	0	0.00	73.70	1	1,903	0.05%
2021/07/21	0	0.00	1	72.90	72.40	-1	1,867	-0.05%
2021/07/20	1	72.60	1	72.40	72.20	0	1,862	0.00%
2021/07/19	3	73.53	3	73.80	73.40	0	1,858	0.00%
2021/07/16	3	74.60	1	74.30	74.30	2	1,865	0.11%
2021/07/15	2	76.00	6	77.98	75.40	-4	1,857	-0.22%
2021/07/14	2	72.90	2	73.75	74.10	0	1,715	0.00%
2021/07/13	3	74.00	2	72.70	72.70	1	1,696	0.06%
2021/07/12	0	0.00	12	73.28	73.10	-12	1,666	-0.72%
2021/07/09	0	0.00	1	72.00	72.40	-1	1,627	-0.06%
2021/07/08	3	72.03	4	71.73	71.60	-1	1,621	-0.06%
2021/07/07	1	73.20	3	72.33	71.90	-2	1,627	-0.12%
2021/07/06	2	71.60	7	72.30	72.10	-5	1,603	-0.31%
2021/07/05	5	71.10	1	71.60	71.00	4	1,586	0.25%
2021/07/02	4	70.40	3	70.53	70.40	1	1,610	0.06%
2021/07/01	10	72.21	4	70.85	70.80	6	1,604	0.37%
2021/06/30	4	71.78	4	72.85	74.90	0	1,543	0.00%
2021/06/29	7	71.89	4	71.95	70.50	3	1,454	0.21%
2021/06/28	1	69.50	3	69.20	69.10	-2	1,357	-0.15%
2021/06/25	1	68.40	0	0.00	68.20	1	1,358	0.07%
2021/06/24	1	68.20	0	0.00	68.50	1	1,354	0.07%
2021/06/22	1	67.80	0	0.00	67.50	1	1,359	0.07%
2021/06/21	0.3	68.00	0	0.00	68.00	0.3	1,354	0.02%
2021/06/18	1	70.20	0	0.00	69.50	1	1,350	0.07%
2021/06/17	1	69.60	1	70.60	71.10	0	1,331	0.00%
2021/06/15	0	0.00	0.8	68.60	71.00	-0.8	1,296	-0.06%
2021/06/09	0	0.00	1	68.40	68.40	-1	1,289	-0.08%
2021/06/02	1	69.00	0	0.00	69.00	1	1,405	0.07%
2021/06/01	1	70.20	0	0.00	70.30	1	1,403	0.07%
2021/05/31	3	71.00	0	0.00	70.40	3	1,409	0.21%
2021/05/28	3	69.00	0	0.00	69.00	3	1,384	0.22%
2021/05/24	2	65.30	0	0.00	65.00	2	1,427	0.14%
2021/05/19	1	63.70	0	0.00	64.10	1	1,638	0.06%
2021/05/18	0	0.00	1	62.40	64.90	-1	1,660	-0.06%
2021/05/17	3	61.80	8	60.14	59.20	-5	1,708	-0.29%
2021/05/14	0	0.00	1	65.50	65.70	-1	1,683	-0.06%
2021/05/13	1	63.50	2	64.90	64.70	-1	1,670	-0.06%
2021/05/11	1	71.20	6	70.12	69.30	-5	1,621	-0.31%
2021/05/10	1	72.60	0	0.00	72.60	1	1,621	0.06%
2021/05/07	0	0.00	1	70.40	74.60	-1	1,630	-0.06%
2021/05/06	3	69.70	3	67.97	67.90	0	1,609	0.00%
2021/05/05	2	70.10	13	70.49	69.00	-11	1,625	-0.68%
2021/05/04	1	72.10	2	69.95	70.60	-1	1,644	-0.06%
2021/05/03	23	75.67	2	74.30	74.00	21	1,712	1.23%
2021/04/27	2	76.50	2	76.65	77.00	0	1,831	0.00%
2021/04/26	2	75.75	1	76.20	76.20	1	1,876	0.05%
2021/04/23	2	76.15	0	0.00	75.90	2	1,905	0.10%
2021/04/21	4	77.70	2	77.70	77.70	2	2,205	0.09%
2021/04/20	0	78.80	0	0.00	78.90	0	2,313	0.00%
2021/04/14	2	78.15	2	77.15	77.20	0	2,704	0.00%
2021/04/13	1	80.60	1	78.90	78.90	0	2,862	0.00%
2021/04/12	1	80.90	2	80.90	80.50	-1	3,222	-0.03%
2021/04/09	1	82.00	1	81.80	81.50	0	3,307	0.00%
2021/04/08	7	82.00	4	82.08	81.80	3	3,406	0.09%
2021/03/30	0	80.30	0	0.00	80.60	0	4,721	0.00%
2021/03/22	1	81.50	0	0.00	81.00	1	4,879	0.02%
2021/03/17	0	0.00	1	82.20	81.90	-1	5,036	-0.02%
2021/03/16	1	84.70	0	0.00	83.00	1	5,157	0.02%
2021/03/15	0	0.00	1	82.20	82.70	-1	5,350	-0.02%
2021/03/11	1	83.20	1	82.50	82.50	0	5,391	0.00%
2021/03/02	1	86.30	1	86.60	84.50	0	5,622	0.00%
2021/02/23	0	0.00	0.3	87.49	87.80	-0.3	6,256	0.00%
2021/02/18	0	0.00	3	83.87	84.40	-3	6,101	-0.05%
2021/02/17	2	82.30	0	0.00	83.80	2	6,089	0.03%
2021/02/05	0	0.00	1	79.30	78.60	-1	6,043	-0.02%
2021/02/04	1	79.10	1	79.80	78.80	0	6,118	0.00%
2021/02/02	1	78.10	0	0.00	78.80	1	6,258	0.02%
2021/01/29	0	0.00	5	80.38	78.20	-5	6,289	-0.08%
2021/01/28	1	80.80	0	0.00	80.70	1	6,289	0.02%
2021/01/26	1	82.20	0	0.00	81.70	1	6,578	0.02%
2021/01/25	0	0.00	2	85.00	84.00	-2	6,552	-0.03%
2021/01/22	1	81.00	0	0.00	81.60	1	6,488	0.02%
2021/01/21	2	82.50	0	0.00	81.50	2	6,478	0.03%
2021/01/18	0	0.00	4	86.00	86.20	-4	6,341	-0.06%
2021/01/15	0	0.00	5	89.80	87.10	-5	6,311	-0.08%
2021/01/14	6	89.35	2	89.75	90.00	4	6,167	0.06%
2021/01/11	1	89.20	1	87.00	87.00	0	5,910	0.00%
2021/01/08	8	88.81	3	87.40	88.20	5	5,906	0.08%
2021/01/07	2	86.70	3	85.90	86.20	-1	5,750	-0.02%
2021/01/06	2	87.45	1	88.00	85.20	1	5,673	0.02%
2021/01/05	10	89.22	4	89.58	89.40	6	5,501	0.11%
2021/01/04	0	0.00	1	85.00	84.00	-1	5,132	-0.02%
2020/12/31	7	86.57	6	87.73	86.00	1	5,046	0.02%
2020/12/30	4	88.45	4	89.13	88.10	0	4,932	0.00%
2020/12/29	4.3	84.06	5	86.08	90.20	-0.8	4,520	-0.02%
2020/12/28	0	0.00	2	80.90	82.00	-2	4,111	-0.05%
2020/12/25	0	0.00	1	81.60	81.00	-1	4,073	-0.02%
2020/12/24	3	80.67	16	80.59	80.90	-13	4,008	-0.32%
2020/12/15	1	77.50	0	0.00	76.00	1	3,575	0.03%
2020/12/14	0	0.00	1	79.00	78.00	-1	3,537	-0.03%
2020/12/11	1	78.00	2	78.85	76.40	-1	3,480	-0.03%
2020/12/10	3	79.93	32	78.49	77.70	-29	3,431	-0.85%
2020/12/09	12	78.90	2	78.95	79.30	10	3,345	0.30%
2020/12/08	2	75.95	2	76.55	76.20	0	3,147	0.00%
2020/12/07	1	77.70	1	76.40	75.50	0	3,138	0.00%
2020/12/03	13	77.28	4	76.78	76.30	9	3,111	0.29%
2020/12/02	0	0.00	2	76.70	76.10	-2	3,062	-0.07%
2020/12/01	6	78.05	7	77.64	77.60	-1	3,039	-0.03%
2020/11/30	9	77.84	4	77.25	76.50	5	2,949	0.17%
2020/11/27	0	0.00	6	77.22	77.20	-6	2,897	-0.21%
2020/11/26	1	77.40	0	0.00	77.10	1	2,860	0.03%
2020/11/25	7	77.44	12	78.86	77.50	-5	2,816	-0.18%
2020/11/24	17	75.34	8.6	76.20	76.50	8.4	2,548	0.33%
2020/11/20	2	73.70	2.5	73.76	72.80	-0.5	2,343	-0.02%
2020/11/18	0	0.00	2.3	70.56	70.20	-2.3	2,194	-0.10%
2020/11/17	1	70.50	0	0.00	69.30	1	2,200	0.05%
2020/11/12	2	71.05	0	0.00	70.60	2	2,294	0.09%
2020/11/10	1	72.00	0	70.70	71.00	1	2,192	0.04%
2020/11/04	0	0.00	5	72.14	71.00	-5	2,163	-0.23%
2020/11/03	7	71.97	4	72.55	71.60	3	2,127	0.14%
2020/10/26	0.1	70.00	0	0.00	70.10	0.1	2,131	0.00%
2020/10/22	0	0.00	1	70.10	68.60	-1	2,302	-0.04%
2020/10/20	1	70.40	0	0.00	70.40	1	2,412	0.04%
2020/10/16	1	70.40	1	71.30	68.50	0	2,551	0.00%
2020/10/12	0	0.00	2	67.60	67.50	-2	2,640	-0.08%
2020/10/06	0	0.00	1	68.30	68.20	-1	2,833	-0.04%
2020/09/29	1	66.60	0	0.00	66.30	1	3,128	0.03%
2020/09/23	10	67.90	0	0.00	67.40	10	3,346	0.30%
2020/09/18	1	70.50	4	70.45	70.50	-3	3,540	-0.08%
2020/09/17	4	71.03	0	0.00	70.60	4	3,591	0.11%
2020/09/14	0	0.00	1	71.00	72.00	-1	3,782	-0.03%
2020/09/08	1	69.00	0	0.00	69.00	1	3,944	0.03%
2020/08/31	0	0.00	1	69.90	69.40	-1	4,585	-0.02%
2020/08/27	1	70.00	0	0.00	70.20	1	5,114	0.02%
2020/08/26	0	68.50	0	0.00	68.50	0	5,451	0.00%
2020/08/25	0	0.00	1	67.10	67.80	-1	6,046	-0.02%
2020/08/20	1	68.00	0	0.00	66.00	1	6,227	0.02%
2020/08/19	1	72.70	2	72.50	72.00	-1	6,223	-0.02%
2020/08/13	1	75.00	0	0.00	74.40	1	6,579	0.02%
2020/08/10	1	74.60	0	0.00	74.00	1	7,125	0.01%
2020/08/07	1	77.30	1	76.00	75.80	0	7,711	0.00%
2020/08/05	1	76.40	2	76.60	76.70	-1	7,871	-0.01%
2020/08/03	1	74.20	1	74.50	73.90	0	7,996	0.00%
2020/07/31	1	73.20	1	72.70	73.00	0	8,047	0.00%
2020/07/28	0	0.00	1	77.80	72.60	-1	8,570	-0.01%
2020/07/27	1	79.20	0	0.00	78.00	1	9,219	0.01%
2020/07/23	1	81.90	2	81.00	79.10	-1	9,437	-0.01%
2020/07/22	2	79.70	1	80.50	81.00	1	9,601	0.01%
2020/07/21	1	78.60	2	78.05	78.00	-1	9,597	-0.01%
2020/07/15	1	76.60	3	77.13	76.30	-2	10,365	-0.02%
2020/07/14	1	79.40	2	78.50	77.90	-1	10,695	-0.01%
2020/07/10	15	79.23	1	81.00	78.90	14	11,486	0.12%
2020/07/09	2	79.60	1	79.30	79.50	1	11,559	0.01%
2020/07/08	0	0.00	1	79.30	79.30	-1	11,739	-0.01%
2020/07/07	2	80.20	1	80.60	79.10	1	12,027	0.01%
2020/07/06	2	79.35	2	79.45	79.70	0	12,168	0.00%
2020/07/03	1	77.70	4	76.78	76.50	-3	12,268	-0.02%
2020/07/02	1	76.70	0	0.00	76.30	1	12,340	0.01%
2020/07/01	0	0.00	2	76.55	76.30	-2	12,348	-0.02%
2020/06/30	0	0.00	21	76.05	76.20	-21	12,353	-0.17%
2020/06/29	1	77.60	2	77.45	77.90	-1	12,294	-0.01%
2020/06/24	0	0.00	2	80.40	79.00	-2	12,309	-0.02%
2020/06/23	1	79.80	1	79.90	79.90	0	12,360	0.00%
2020/06/22	2	79.15	1	79.00	78.60	1	12,349	0.01%
2020/06/19	18	80.57	12	79.34	79.00	6	12,419	0.05%
2020/06/18	0	0.00	11	79.07	79.50	-11	12,402	-0.09%
2020/06/17	1	79.20	1	79.30	79.00	0	12,432	0.00%
2020/06/16	0	0.00	3	79.73	79.50	-3	12,560	-0.02%
2020/06/15	3	78.77	0	0.00	77.80	3	12,619	0.02%
2020/06/12	6	77.08	4	78.28	79.30	2	12,718	0.02%
2020/06/11	0	0.00	2	78.75	78.20	-2	12,825	-0.02%
2020/06/10	3	81.77	2	81.40	81.40	1	12,933	0.01%
2020/06/09	1	82.70	1	81.70	81.30	0	13,022	0.00%
2020/06/08	2	82.10	1	81.90	81.10	1	13,070	0.01%
2020/06/05	16	83.39	6	84.12	83.20	10	13,096	0.08%
2020/06/04	14	84.29	19	84.65	84.30	-5	13,147	-0.04%
2020/06/03	1	82.30	7	81.61	82.20	-6	12,919	-0.05%
2020/06/02	27	84.29	7	83.83	81.00	20	12,796	0.16%
2020/06/01	246	84.85	246	85.11	85.80	0	12,510	0.00%	大買/大賣/
2020/05/29	5	78.20	0	0.00	78.10	5	12,048	0.04%
2020/05/28	1	77.50	2	77.95	77.40	-1	12,165	-0.01%
2020/05/27	1	77.80	1	77.20	77.40	0	12,369	0.00%
2020/05/26	13	78.10	14	77.15	76.00	-1	12,467	-0.01%
2020/05/25	1	76.30	7	75.04	77.20	-6	12,610	-0.05%
2020/05/22	0	0.00	7	76.59	75.90	-7	12,895	-0.05%
2020/05/21	2	78.30	0	0.00	78.30	2	12,940	0.02%
2020/05/20	17	80.49	2	78.75	78.10	15	13,072	0.11%
2020/05/19	2	78.65	3	78.47	77.90	-1	13,057	-0.01%
2020/05/18	3	79.20	4	79.30	77.60	-1	13,131	-0.01%
2020/05/15	18	81.59	13	81.75	81.40	5	13,298	0.04%
2020/05/14	53	81.17	45	81.22	79.30	8	13,215	0.06%
2020/05/13	0	0.00	1	76.10	76.70	-1	13,008	-0.01%
2020/05/12	3	78.00	4	77.60	77.30	-1	13,038	-0.01%
2020/05/11	3	79.20	0	0.00	76.50	3	13,107	0.02%
2020/05/08	0	0.00	1	78.60	78.90	-1	13,401	-0.01%
2020/05/07	4	79.88	2	79.90	80.00	2	13,601	0.01%
2020/05/06	11	80.42	0	0.00	79.50	11	13,764	0.08%
2020/05/05	14	83.31	5	80.98	80.10	9	14,011	0.06%
2020/05/04	1	77.90	1	79.00	79.10	0	14,227	0.00%
2020/04/30	43	85.14	42	85.13	80.50	1	14,456	0.01%
2020/04/29	3	77.73	3	77.80	79.00	0	13,885	0.00%
2020/04/28	2	78.15	1	78.90	77.70	1	13,932	0.01%
2020/04/27	15	79.07	22	79.11	78.20	-7	13,895	-0.05%
2020/04/24	9	77.98	3	77.70	77.40	6	13,810	0.04%
2020/04/23	0	0.00	11	79.29	77.30	-11	13,978	-0.08%
2020/04/22	19	77.86	4.5	78.11	78.90	14.5	14,162	0.10%
2020/04/21	0	0.00	1	76.50	76.00	-1	14,053	-0.01%
2020/04/20	3	78.53	4	77.98	78.40	-1	14,224	-0.01%
2020/04/17	3	78.57	4	78.90	77.30	-1	14,094	-0.01%
2020/04/16	7	77.76	5	76.72	78.50	2	13,972	0.01%
2020/04/15	6	74.80	8	77.33	75.70	-2	13,892	-0.01%
2020/04/14	3	71.63	4	71.90	73.50	-1	13,670	-0.01%
2020/04/13	1	69.40	2	68.65	69.00	-1	13,684	-0.01%
2020/04/10	100	72.33	100	72.31	71.10	0	14,070	0.00%
2020/04/09	8	67.60	7	68.40	66.30	1	14,084	0.01%
2020/04/08	34	65.21	33	65.34	65.60	1	13,887	0.01%
2020/04/07	6	57.67	9	59.24	59.70	-3	13,792	-0.02%
2020/04/06	3	53.37	3	53.83	54.30	0	13,970	0.00%
2020/04/01	2	52.30	2	52.40	52.50	0	13,987	0.00%
2020/03/31	3	52.77	3	52.43	51.60	0	14,059	0.00%
2020/03/30	0	0.00	3	50.90	52.60	-3	14,123	-0.02%
2020/03/27	4	54.68	4	54.78	52.60	0	14,310	0.00%
2020/03/26	3	52.97	2	53.25	54.20	1	14,259	0.01%
2020/03/25	2	53.70	3	53.23	53.60	-1	14,437	-0.01%
2020/03/24	3	50.47	0	0.00	50.90	3	14,340	0.02%
2020/03/23	4	46.83	4	47.45	47.00	0	14,269	0.00%
2020/03/20	0	0.00	2	49.05	50.20	-2	14,213	-0.01%
2020/03/19	2	46.38	2	49.43	46.35	0	14,042	0.00%
2020/03/18	1	54.10	2	52.75	51.50	-1	13,945	-0.01%
2020/03/17	3	53.33	3	54.57	54.20	0	13,825	0.00%
2020/03/16	7	58.84	6	59.65	53.50	1	13,703	0.01%
2020/03/13	3	57.33	3	57.20	58.40	0	13,525	0.00%
2020/03/12	3	65.83	2	65.00	63.00	1	13,417	0.01%
2020/03/11	1	70.20	6	70.78	68.80	-5	13,442	-0.04%
2020/03/10	7	69.74	4	68.55	71.30	3	13,725	0.02%
2020/03/09	3	71.67	1	70.30	68.50	2	13,792	0.01%
2020/03/06	1	74.60	1	74.50	74.30	0	13,699	0.00%
2020/03/05	0	0.00	1	76.10	75.80	-1	13,640	-0.01%
2020/03/04	3	75.20	0	0.00	75.00	3	13,544	0.02%
2020/03/03	2	77.80	8	78.30	76.50	-6	13,423	-0.04%
2020/03/02	7	76.01	3.5	75.71	76.60	3.5	13,252	0.03%
2020/02/27	30	72.71	25	72.88	72.40	5	12,995	0.04%
2020/02/26	7	79.06	5	77.70	76.80	2	12,770	0.02%
2020/02/25	4	81.28	12	80.47	79.50	-8	12,541	-0.06%
2020/02/24	2	78.85	2	78.25	80.70	0	12,141	0.00%
2020/02/21	5	79.68	3	79.53	78.40	2	11,982	0.02%
2020/02/20	0	0.00	1	79.20	78.00	-1	11,771	-0.01%
2020/02/19	1	77.30	1	78.00	78.90	0	11,627	0.00%
2020/02/18	8	79.60	2	78.95	77.70	6	11,434	0.05%
2020/02/17	3	78.40	6	78.00	77.60	-3	11,102	-0.03%
2020/02/14	10	76.59	8	77.24	77.90	2	10,866	0.02%
2020/02/13	0	0.00	1	73.80	73.80	-1	10,476	-0.01%
2020/02/12	3	74.97	3	74.97	75.40	0	10,345	0.00%
2020/02/11	2	76.65	21	78.20	75.40	-19	10,135	-0.19%
2020/02/10	1	75.70	12	75.75	75.50	-11	9,728	-0.11%
2020/02/07	2	74.75	0	0.00	74.30	2	9,426	0.02%
2020/02/06	3	75.40	14	75.86	76.20	-11	9,181	-0.12%
2020/02/05	47	73.26	37	73.19	72.40	10	8,795	0.11%
2020/02/04	122	70.81	93.8	70.91	71.20	28.3	8,214	0.34%	大買/
2020/02/03	1	63.30	0.3	64.40	64.80	0.8	7,846	0.01%
2020/01/31	3	64.20	4	63.63	63.30	-1	7,660	-0.01%
2020/01/30	2.3	62.90	4	63.68	61.70	-1.8	7,472	-0.02%
2020/01/20	2	68.30	3	69.03	68.50	-1	7,303	-0.01%
2020/01/17	6	68.63	3	68.67	68.40	3	7,163	0.04%
2020/01/16	5	66.80	14	67.11	67.40	-9	6,857	-0.13%
2020/01/15	11	63.61	2	64.20	63.50	9	6,441	0.14%
2020/01/14	8	63.90	8	64.28	64.90	0	6,289	0.00%
2020/01/13	1	59.70	0	0.00	60.50	1	5,946	0.02%
2020/01/10	2	63.65	3	62.37	61.00	-1	5,829	-0.02%
2020/01/09	2	61.95	8	61.30	62.90	-6	5,595	-0.11%
2020/01/08	10	60.41	7	60.47	59.90	3	5,344	0.06%
2020/01/07	3.5	59.11	3	59.53	57.80	0.5	5,034	0.01%
2020/01/06	22	62.36	20	63.24	64.00	2	4,747	0.04%
2020/01/03	60	58.80	66	58.30	58.80	-6	4,167	-0.14%
2020/01/02	3	53.13	3	53.60	53.50	0	3,924	0.00%
2019/12/31	5	53.50	4	53.58	53.00	1	3,923	0.03%
2019/12/30	6	53.22	5	53.00	54.00	1	3,815	0.03%
2019/12/27	4	49.96	6	50.28	50.30	-2	3,539	-0.06%
2019/12/26	4	50.11	4	49.95	49.35	0	3,494	0.00%
2019/12/25	4	50.43	3	50.43	50.40	1	3,392	0.03%
2019/12/24	8	49.59	13	49.94	49.70	-5	3,290	-0.15%
2019/12/23	4	47.70	4	48.08	48.10	0	3,090	0.00%
2019/12/20	63	49.42	76	49.18	48.55	-13	3,215	-0.40%
2019/12/19	1	46.55	0	0.00	46.00	1	2,992	0.03%
2019/12/18	5	46.32	0	0.00	45.85	5	3,002	0.17%
2019/12/17	1	46.10	1	46.15	46.15	0	2,999	0.00%
2019/12/16	0	0.00	1	46.75	46.75	-1	3,010	-0.03%
2019/12/13	5	47.16	2	47.60	45.80	3	3,048	0.10%
2019/12/12	5	47.85	1	47.45	47.15	4	3,075	0.13%
2019/12/11	6	48.23	22	48.17	48.40	-16	3,198	-0.50%
2019/12/10	37	48.23	15	48.26	48.00	22	3,201	0.69%
2019/12/09	3	48.33	4	48.85	48.90	-1	3,301	-0.03%
2019/12/06	5	48.60	4	49.15	48.75	1	3,717	0.03%
2019/12/05	5	49.18	111	49.98	47.80	-106	3,849	-2.75%	大賣/鉅額交易
2019/12/04	165	49.40	206.1	48.04	49.60	-41.1	3,425	-1.20%	大買/大賣/
2019/12/03	159	44.71	26	44.79	45.10	133	3,155	4.21%	大買/鉅額交易
2019/12/02	2	40.95	0.2	41.00	41.00	1.8	3,108	0.06%
2019/11/29	0.4	41.85	0	0.00	42.00	0.4	3,116	0.01%
2019/11/28	0.3	42.40	0	0.00	42.40	0.3	3,121	0.01%
2019/11/27	0	0.00	1	41.80	42.40	-1	3,112	-0.03%
2019/11/26	1	42.25	1	42.60	41.55	0	3,128	0.00%
2019/11/25	1	41.10	1	41.40	41.05	0	3,126	0.00%
2019/11/21	1	41.15	1	41.30	41.15	0	3,171	0.00%
2019/11/19	1	41.30	1	41.40	41.15	0	3,207	0.00%
2019/11/18	0	0.00	1	41.15	41.45	-1	3,216	-0.03%
2019/11/14	0	0.00	1	40.80	40.50	-1	3,279	-0.03%
2019/11/13	3	40.55	1	41.00	40.30	2	3,323	0.06%
2019/11/12	1	39.05	4	39.36	39.50	-3	3,352	-0.09%
2019/11/11	1	38.30	1	37.80	37.80	0	3,420	0.00%
2019/11/08	0	0.00	1	40.50	40.40	-1	3,446	-0.03%
2019/11/07	2	40.40	0	0.00	39.90	2	3,466	0.06%
2019/11/06	6	41.23	4	41.54	40.85	2	3,498	0.06%
2019/11/05	0	0.00	1	40.90	41.40	-1	3,576	-0.03%
2019/11/04	0	0.00	4	40.10	40.10	-4	3,570	-0.11%
2019/11/01	3	39.65	3	39.70	39.70	0	3,576	0.00%
2019/10/31	9	41.74	4	40.50	40.50	5	3,583	0.14%
2019/10/30	1	41.95	0	0.00	41.75	1	3,593	0.03%
2019/10/29	6	42.29	3	41.75	41.75	3	3,617	0.08%
2019/10/28	2	42.95	3	42.70	42.70	-1	3,632	-0.03%
2019/10/25	4	43.31	3	43.27	43.10	1	3,654	0.03%
2019/10/24	0	0.00	1	44.00	43.70	-1	3,675	-0.03%
2019/10/23	1	43.60	0	0.00	43.20	1	3,684	0.03%
2019/10/22	2	43.70	2	44.00	44.00	0	3,686	0.00%
2019/10/21	4	44.53	1	45.00	44.15	3	3,682	0.08%
2019/10/18	2	43.38	5	44.08	44.60	-3	3,663	-0.08%
2019/10/17	1	42.05	5.3	42.94	43.10	-4.3	3,630	-0.12%
2019/10/16	6	43.74	1.5	42.75	42.75	4.6	3,601	0.13%
2019/10/15	6	45.53	3	46.32	45.05	3	3,560	0.08%
2019/10/14	3	46.07	0.1	45.00	45.00	3	3,521	0.08%
2019/10/09	1	47.20	0	0.00	46.70	1	3,502	0.03%
2019/10/08	10	48.71	36	49.44	46.90	-26	3,512	-0.74%
2019/10/07	142	48.49	117	48.39	48.80	25	3,397	0.74%	大買/大賣/
2019/09/25	0	0.00	2	35.60	35.80	-2	3,339	-0.06%
2019/09/24	3	36.88	4	36.20	36.20	-1	3,331	-0.03%
2019/09/20	1	37.70	0	0.00	37.80	1	3,291	0.03%
2019/09/19	1	38.00	5	37.65	37.85	-4	3,275	-0.12%
2019/09/18	1	38.60	0	0.00	38.25	1	3,253	0.03%
2019/09/17	2	39.80	3	39.83	38.90	-1	3,216	-0.03%
2019/09/10	1	37.10	1	37.10	37.35	0	3,051	0.00%
2019/09/06	1	37.70	0	0.00	37.45	1	2,982	0.03%
2019/09/05	31	38.26	30	38.69	38.15	1	2,919	0.03%
2019/09/04	1	37.00	2	37.83	37.85	-1	2,752	-0.04%
2019/09/03	2	37.25	2	37.53	37.45	0	2,680	0.00%
2019/09/02	4	38.55	31	37.01	38.55	-27	2,557	-1.06%
2019/08/30	360	35.94	331	36.01	36.15	29	2,079	1.39%	大買/大賣/
2019/08/29	1	32.50	1	32.90	32.90	0	1,746	0.00%
2019/08/26	1	32.85	1	32.60	32.60	0	1,718	0.00%
2019/08/22	1	33.95	0	0.00	33.65	1	1,685	0.06%
2019/08/21	1	33.40	0	0.00	33.50	1	1,667	0.06%
2019/08/19	0	0.00	1	33.35	33.35	-1	1,624	-0.06%
2019/08/16	1	32.55	0	0.00	32.60	1	1,610	0.06%
2019/08/12	1	33.35	0	0.00	33.15	1	1,571	0.06%
2019/08/08	1	32.40	1	32.90	33.05	0	1,547	0.00%
2019/08/07	2	32.95	2	32.35	32.20	0	1,527	0.00%
2019/08/06	2	33.15	1	33.40	33.40	1	1,501	0.07%
2019/08/05	33	36.54	32	36.02	34.40	1	1,472	0.07%
2019/08/02	0	0.00	1	38.50	37.00	-1	1,408	-0.07%
2019/08/01	0	0.00	1	39.30	39.50	-1	1,373	-0.07%
2019/07/31	2	40.28	20	40.20	40.20	-18	1,367	-1.32%
2019/07/18	0	0.00	3	42.00	41.25	-3	1,226	-0.24%
2019/07/09	0	0.00	2	45.20	44.80	-2	1,436	-0.14%
2019/07/04	2	47.85	0	0.00	47.25	2	1,570	0.13%
2019/06/27	0	0.00	1	45.25	45.00	-1	1,735	-0.06%
2019/06/26	1	47.00	0	0.00	47.00	1	1,886	0.05%
2019/06/20	0	0.00	1	47.60	48.20	-1	2,020	-0.05%
2019/06/18	1	46.10	1	47.25	45.25	0	2,231	0.00%
2019/06/10	1	43.05	2	44.13	44.70	-1	2,389	-0.04%
2019/06/06	1	43.00	1	42.80	42.55	0	2,403	0.00%
2019/06/04	5	44.72	5	44.31	44.00	0	2,437	0.00%
2019/06/03	1	44.35	1	44.90	44.30	0	2,455	0.00%
2019/05/31	0	0.00	1	45.15	44.80	-1	2,509	-0.04%
2019/05/29	1	43.20	1	44.00	44.20	0	2,552	0.00%
2019/05/28	1	43.55	1	43.60	43.60	0	2,631	0.00%
2019/05/24	1	44.60	0	0.00	44.05	1	2,687	0.04%
2019/05/15	0	0.00	1	47.30	47.60	-1	3,190	-0.03%
2019/05/14	0	0.00	3	45.73	46.70	-3	3,393	-0.09%
2019/05/13	5	45.04	5	45.36	44.75	0	3,457	0.00%
2019/05/10	3	48.25	10	47.80	47.80	-7	3,440	-0.20%
2019/05/09	1	48.60	0	0.00	48.20	1	3,436	0.03%
2019/05/08	1	49.45	0	0.00	49.45	1	3,424	0.03%
2019/05/07	1	50.50	2	51.05	50.50	-1	3,447	-0.03%
2019/05/06	2	50.35	1	50.50	50.50	1	3,485	0.03%
2019/05/03	1	51.80	1	52.40	51.90	0	3,479	0.00%
2019/05/02	2	51.95	0	0.00	51.90	2	3,486	0.06%
2019/04/29	1	52.10	0	0.00	51.10	1	3,520	0.03%
2019/04/25	2	54.40	5	54.30	54.30	-3	3,529	-0.08%
2019/04/24	4	56.30	0	0.00	55.70	4	3,526	0.11%
2019/04/23	2	57.55	2	58.25	56.90	0	3,542	0.00%
2019/04/22	3	57.23	1	57.60	57.10	2	3,511	0.06%
2019/04/18	2	58.25	1	59.50	56.80	1	3,591	0.03%
2019/04/17	2	58.75	4	58.60	58.40	-2	3,683	-0.05%
2019/04/16	1	57.50	0	0.00	57.60	1	3,608	0.03%
2019/04/12	2	57.05	0	0.00	56.90	2	3,662	0.05%
2019/04/11	17	58.16	3	58.83	57.70	14	3,678	0.38%
2019/04/10	0	0.00	1	58.40	58.50	-1	3,618	-0.03%
2019/04/09	4	58.13	3	58.43	58.10	1	3,600	0.03%
2019/04/03	2	56.80	1	56.50	57.00	1	3,540	0.03%
2019/04/01	1	56.70	1	56.70	56.60	0	3,536	0.00%
2019/03/29	21	60.23	22	60.00	57.70	-1	3,503	-0.03%
2019/03/27	1	56.00	2	56.75	57.00	-1	3,443	-0.03%
2019/03/26	1	56.30	0	0.00	56.40	1	3,465	0.03%
2019/03/25	1	56.20	3	55.80	55.80	-2	3,464	-0.06%
2019/03/22	107	59.03	106	58.82	58.10	1	3,431	0.03%	大買/大賣/
2019/03/20	0	0.00	2	55.60	54.80	-2	3,327	-0.06%
2019/03/19	2	54.30	3	54.30	54.80	-1	3,399	-0.03%
2019/03/18	3	53.50	0	0.00	53.30	3	3,393	0.09%
2019/03/15	1	53.80	3	53.13	53.30	-2	3,460	-0.06%
2019/03/14	1	51.80	0	0.00	51.90	1	3,497	0.03%
2019/03/13	0	0.00	1	52.30	52.30	-1	3,681	-0.03%
2019/03/12	3	52.03	0	0.00	51.70	3	3,773	0.08%
2019/03/11	0	0.00	2	52.50	52.50	-2	4,041	-0.05%
2019/03/08	1	50.20	1	50.90	50.70	0	4,103	0.00%
2019/03/07	1	52.20	2	50.80	51.40	-1	4,166	-0.02%
2019/03/06	1	52.50	2	53.20	52.40	-1	4,376	-0.02%
2019/03/05	2	52.00	1	52.10	52.10	1	4,541	0.02%
2019/02/27	2	52.60	0	0.00	52.60	2	4,591	0.04%
2019/02/25	0	0.00	1	56.00	55.50	-1	4,655	-0.02%
2019/02/22	10	57.50	10	57.06	55.60	0	4,717	0.00%
2019/02/21	3	55.37	1	55.80	56.40	2	4,747	0.04%
2019/02/20	2	58.00	3	56.83	56.50	-1	4,785	-0.02%
2019/02/19	1	56.10	1	56.80	56.80	0	4,923	0.00%
2019/02/18	4	58.10	3	57.50	57.20	1	4,912	0.02%
2019/02/15	0	0.00	2	56.20	55.80	-2	4,835	-0.04%
2019/02/14	0	0.00	83	60.33	58.10	-83	4,841	-1.71%
2019/02/13	85	59.53	7	58.29	59.80	78	4,812	1.62%
2019/02/12	0	0.00	1	54.20	54.40	-1	4,667	-0.02%
2019/01/21	1	52.30	1	51.60	51.60	0	5,781	0.00%
2019/01/16	1	51.30	1	51.70	51.50	0	5,994	0.00%
2019/01/14	2	50.28	2	49.78	49.80	0	6,085	0.00%
2019/01/11	4	51.63	5	51.66	50.70	-1	6,151	-0.02%
2019/01/10	2	51.00	3	51.17	50.80	-1	6,178	-0.02%
2019/01/09	23	53.94	23	53.88	51.80	0	6,290	0.00%
2019/01/07	1	49.55	1	49.15	49.20	0	6,421	0.00%
2019/01/04	3	46.05	3	45.47	48.25	0	6,580	0.00%
2019/01/03	2	49.73	2	49.05	47.70	0	6,578	0.00%
2019/01/02	1	50.00	1	49.75	49.75	0	6,689	0.00%
2018/12/28	2	51.65	1	51.10	50.90	1	6,866	0.01%
2018/12/26	1	50.80	1	49.45	49.45	0	7,125	0.00%
2018/12/25	1	51.10	2	51.45	51.40	-1	7,189	-0.01%
2018/12/24	2	52.10	2	52.85	52.80	0	7,257	0.00%
2018/12/22	1	52.30	1	52.70	52.30	0	7,298	0.00%
2018/12/21	3	51.03	2	50.95	53.30	1	7,426	0.01%
2018/12/19	1	52.80	1	53.70	53.60	0	7,560	0.00%
2018/12/18	3	52.97	2	52.80	52.60	1	7,636	0.01%
2018/12/17	6	55.08	3	55.07	54.30	3	7,786	0.04%
2018/12/14	9	54.97	5	54.84	54.80	4	7,959	0.05%
2018/12/13	31	55.37	34	55.29	55.80	-3	8,155	-0.04%
2018/12/12	2	57.60	0	0.00	57.90	2	8,185	0.02%
2018/12/11	3	53.83	2	54.50	54.30	1	8,208	0.01%
2018/12/10	7	54.26	10	53.76	53.60	-3	8,326	-0.04%
2018/12/07	1	56.40	2	57.90	57.90	-1	8,443	-0.01%
2018/12/06	2	62.35	1	58.90	56.70	1	8,542	0.01%
2018/12/05	1	62.20	0	0.00	62.80	1	8,456	0.01%
2018/12/04	3	64.37	3	65.03	62.90	0	8,489	0.00%
2018/12/03	0	0.00	5	60.22	61.40	-5	8,389	-0.06%
2018/11/30	1	55.70	2	56.60	55.90	-1	8,382	-0.01%
2018/11/29	7	56.94	3	56.73	55.20	4	8,375	0.05%
2018/11/28	39	57.88	42	57.80	57.00	-3	8,290	-0.04%
2018/11/27	0	0.00	2	53.35	53.50	-2	8,241	-0.02%
2018/11/26	1	51.50	2	52.00	51.80	-1	8,322	-0.01%
2018/11/23	1	51.80	1	51.30	50.80	0	8,561	0.00%
2018/11/22	11	52.86	4	53.28	51.00	7	8,652	0.08%
2018/11/21	3	53.13	3	53.00	53.20	0	8,697	0.00%
2018/11/20	1	52.60	2	52.40	51.80	-1	8,820	-0.01%
2018/11/19	0	0.00	2	52.75	52.50	-2	8,847	-0.02%
2018/11/16	4	52.20	6	52.72	50.80	-2	8,893	-0.02%
2018/11/15	0	0.00	1	49.95	49.85	-1	8,787	-0.01%
2018/11/13	0	0.00	1	49.30	49.30	-1	8,920	-0.01%
2018/11/12	25	48.38	3	48.87	48.20	22	9,125	0.24%
2018/11/09	0	0.00	2	49.70	50.90	-2	9,314	-0.02%
2018/11/08	5	50.54	6	51.89	49.50	-1	9,545	-0.01%
2018/11/07	5	49.71	5	50.51	50.60	0	9,471	0.00%
2018/11/06	4	49.13	1	50.00	47.10	3	9,415	0.03%
2018/11/05	5	51.64	1	51.00	51.00	4	9,376	0.04%
2018/11/02	163	54.10	170	54.03	52.80	-7	9,289	-0.08%	大買/大賣/
2018/11/01	71	49.34	69	49.33	49.50	2	9,016	0.02%
2018/10/31	35	45.72	35	45.66	45.00	0	8,874	0.00%
2018/10/26	1	43.75	0	0.00	43.20	1	8,751	0.01%
2018/10/25	1	44.75	1	44.00	42.60	0	8,670	0.00%
2018/10/24	0	0.00	1	47.35	46.55	-1	8,806	-0.01%
2018/10/23	14	50.11	10	50.03	48.30	4	8,802	0.05%
2018/10/22	3	50.50	4	51.38	52.00	-1	9,000	-0.01%
2018/10/19	0	0.00	1	50.50	51.50	-1	9,314	-0.01%
2018/10/18	3	53.27	0	0.00	53.40	3	9,326	0.03%
2018/10/17	3	55.37	1	52.70	52.90	2	9,392	0.02%
2018/10/16	1	54.40	1	54.80	54.80	0	9,491	0.00%
2018/10/15	1	50.70	1	51.50	52.70	0	9,571	0.00%
2018/10/12	9	51.04	9	50.32	50.60	0	9,774	0.00%
2018/10/09	4	54.63	3	55.53	54.30	1	9,977	0.01%
2018/10/08	11	55.20	10	54.65	54.60	1	9,968	0.01%
2018/10/05	6	57.47	9	58.19	55.80	-3	10,048	-0.03%
2018/10/04	5	60.96	5	61.72	60.70	0	10,168	0.00%
2018/10/03	2	65.30	1	66.80	62.30	1	10,254	0.01%
2018/10/02	4	67.63	4	66.98	66.30	0	10,520	0.00%
2018/10/01	2	67.25	2	66.90	66.90	0	10,774	0.00%
2018/09/28	8	67.23	6	67.23	66.80	2	11,083	0.02%
2018/09/27	4	67.55	3	68.67	67.20	1	11,480	0.01%
2018/09/26	1	70.40	0	0.00	69.90	1	11,749	0.01%
2018/09/25	1	71.00	2	72.00	71.80	-1	11,966	-0.01%
2018/09/21	1	70.30	0	0.00	71.10	1	12,254	0.01%
2018/09/20	1	70.50	5	69.46	68.80	-4	12,359	-0.03%
2018/09/19	9	70.08	5	70.32	67.70	4	12,339	0.03%
2018/09/18	3	69.10	0	0.00	67.70	3	12,441	0.02%
2018/09/17	3	72.13	5	72.18	72.10	-2	12,566	-0.02%
2018/09/14	1	70.70	7	70.30	71.40	-6	12,681	-0.05%
2018/09/13	5	67.84	14	69.78	66.80	-9	12,811	-0.07%
2018/09/12	23	70.64	13	70.64	70.50	10	12,921	0.08%
2018/09/11	23	70.88	21	69.37	68.50	2	13,251	0.02%
2018/09/07	12	69.55	10	69.72	67.40	2	13,846	0.01%
2018/09/04	5	73.12	6	73.27	74.50	-1	14,822	-0.01%
2018/09/03	7	73.80	4	74.45	73.20	3	15,044	0.02%
2018/08/31	8	79.53	6	79.35	78.70	2	15,186	0.01%
2018/08/30	48	82.03	50	82.09	80.00	-2	15,630	-0.01%
2018/08/29	5	78.44	7	79.36	78.90	-2	15,641	-0.01%
2018/08/28	11	78.70	12	78.51	78.40	-1	15,690	-0.01%
2018/08/27	19	78.53	16	79.33	79.40	3	15,751	0.02%
2018/08/24	2	73.55	2	73.35	72.90	0	15,788	0.00%
2018/08/23	12	72.29	12	72.62	72.50	0	16,046	0.00%
2018/08/22	2	76.90	3	76.53	76.30	-1	16,194	-0.01%
2018/08/21	0	0.00	2	76.30	76.00	-2	16,247	-0.01%
2018/08/20	2	75.65	2	76.85	77.00	0	16,290	0.00%
2018/08/17	30	75.53	28	76.14	75.40	2	16,316	0.01%
2018/08/16	4	80.00	3	81.27	79.80	1	16,205	0.01%
2018/08/15	2	78.90	2	77.40	76.40	0	16,074	0.00%
2018/08/14	1	70.70	2	75.50	75.50	-1	15,987	-0.01%
2018/08/13	2	69.65	1	73.00	69.30	1	16,020	0.01%
2018/08/10	2	79.40	0	0.00	77.00	2	16,050	0.01%
2018/08/09	3	83.77	0	0.00	83.00	3	16,081	0.02%
2018/08/03	1	86.00	2	87.00	89.70	-1	18,012	-0.01%
2018/07/31	4	98.78	5	97.44	99.10	-1	19,372	-0.01%
2018/07/30	1	98.00	0	0.00	94.10	1	19,404	0.01%
2018/07/27	0	0.00	11	102.77	104.50	-11	19,475	-0.06%
2018/07/26	98	100.03	88	99.72	100.50	10	19,293	0.05%
2018/07/25	0	0.00	12	91.50	91.50	-12	19,081	-0.06%
2018/07/24	1	91.50	1	91.20	91.70	0	19,179	0.00%
2018/07/23	1	88.90	0	0.00	89.40	1	19,232	0.01%
2018/07/20	7	93.56	5	92.24	87.10	2	19,168	0.01%
2018/07/19	1	96.90	1	96.00	96.70	0	19,136	0.00%
2018/07/18	1	104.50	2	100.30	93.60	-1	19,145	-0.01%
2018/07/17	1	103.50	3	104.33	104.00	-2	19,337	-0.01%
2018/07/16	3	109.17	2	107.50	109.00	1	19,683	0.01%
2018/07/13	1	113.00	2	113.00	109.00	-1	19,885	-0.01%
2018/07/12	2	110.50	2	109.25	113.50	0	19,862	0.00%
2018/07/11	4	107.00	5	106.00	107.00	-1	19,795	-0.01%
2018/07/10	5	107.80	1	108.50	111.50	4	19,978	0.02%
2018/07/09	2	108.25	3	104.83	105.00	-1	19,874	-0.01%
2018/07/06	9	109.22	3	109.50	109.50	6	19,736	0.03%
2018/07/05	70	113.61	73	113.38	114.00	-3	19,530	-0.02%
2018/07/04	14	106.61	9	106.72	104.50	5	19,238	0.03%
2018/07/03	13	124.35	7	119.21	113.50	6	19,048	0.03%
2018/07/02	4	120.63	4	119.25	124.00	0	18,863	0.00%
2018/06/29	6	123.08	6.7	121.66	119.50	-0.7	18,504	0.00%
2018/06/28	0	0.00	1	126.50	126.50	-1	18,229	-0.01%
2018/06/27	6	134.25	4	132.75	127.00	2	18,059	0.01%
2018/06/26	2	124.50	2	131.00	131.50	0	17,690	0.00%
2018/06/25	2	129.50	3	131.00	127.00	-1	17,433	-0.01%
2018/06/22	2	129.00	4	125.75	127.00	-2	17,195	-0.01%
2018/06/21	4	135.50	4	132.75	128.50	0	16,917	0.00%
2018/06/20	8	133.31	7	134.21	133.00	1	16,606	0.01%
2018/06/19	10	147.80	7	146.50	141.00	3	16,151	0.02%
2018/06/15	8	149.00	10	148.55	145.00	-2	15,795	-0.01%
2018/06/14	2	137.25	6	140.50	138.50	-4	15,353	-0.03%
2018/06/13	9	135.89	4	130.50	135.00	5	14,976	0.03%
2018/06/12	10	145.85	10	144.30	140.50	0	14,599	0.00%
2018/06/11	10	138.60	5	138.90	142.00	5	14,019	0.04%
2018/06/08	8	128.63	15	129.63	129.50	-7	13,662	-0.05%
2018/06/07	86	129.85	91	128.83	130.50	-5	13,354	-0.04%
2018/06/06	67	118.65	57	118.31	119.00	10	12,785	0.08%
2018/06/05	3	107.33	3	108.50	108.50	0	12,509	0.00%
2018/06/04	0	0.00	1	114.00	114.00	-1	12,332	-0.01%
2018/06/01	4	105.63	6	106.92	108.00	-2	12,138	-0.02%
2018/05/31	6	113.00	4	116.63	106.00	2	11,972	0.02%
2018/05/30	9	115.56	5	114.30	115.50	4	11,704	0.03%
2018/05/29	2	104.00	2	109.50	117.00	0	11,578	0.00%
2018/05/28	5	103.50	4	105.88	106.50	1	11,519	0.01%
2018/05/25	3	91.33	5	94.44	97.00	-2	11,383	-0.02%
2018/05/24	1	86.40	3	89.33	90.00	-2	11,220	-0.02%
2018/05/23	3	82.97	3	85.30	85.70	0	11,094	0.00%
2018/05/22	7	85.97	9	85.66	86.10	-2	10,936	-0.02%
2018/05/21	2	82.50	2	82.50	82.50	0	10,719	0.00%
2018/05/18	2	72.30	8	75.11	75.00	-6	10,616	-0.06%
2018/05/17	4	75.55	1	74.80	71.60	3	10,536	0.03%
2018/05/16	3	81.33	3	79.67	79.50	0	10,438	0.00%
2018/05/15	14	83.91	41.8	84.00	83.90	-27.8	10,353	-0.27%
2018/05/14	70	80.90	46	80.83	80.90	24	9,472	0.25%
2018/05/11	21	76.93	77	79.05	73.60	-56	9,173	-0.61%
2018/05/10	25	75.11	22.6	75.30	76.60	2.4	8,387	0.03%
2018/05/09	10	68.41	11	68.35	69.70	-1	7,919	-0.01%
2018/05/08	11	62.11	2	66.10	63.40	9	7,421	0.12%
2018/05/07	9	60.47	8	60.99	61.70	1	6,876	0.01%
2018/05/04	1	57.50	2	55.80	56.10	-1	6,616	-0.02%
2018/05/03	0	0.00	0.1	54.50	54.70	-0.1	6,488	0.00%
2018/05/02	0	0.00	4	54.95	54.90	-4	6,406	-0.06%
2018/04/30	1	53.90	24	53.68	53.70	-23	6,258	-0.37%
2018/04/27	36	56.08	26.1	55.48	56.20	9.9	6,100	0.16%
2018/04/26	3	54.47	3	56.17	51.10	0	5,970	0.00%
2018/04/25	6	54.68	6	56.17	56.60	0	5,779	0.00%
2018/04/24	12	56.63	4	55.80	55.10	8	5,577	0.14%
2018/04/23	8	60.05	2	60.45	61.20	6	5,251	0.11%
2018/04/20	7	55.79	23	56.37	57.40	-16	4,819	-0.33%
2018/04/19	68	53.56	56	53.64	53.70	12	4,289	0.28%
2018/04/17	3	49.25	3	50.67	49.25	0	3,771	0.00%
2018/04/16	18	52.49	17	52.90	54.70	1	3,553	0.03%
2018/04/13	9	49.81	8	49.37	50.00	1	3,176	0.03%
2018/04/12	7	46.61	3	46.35	46.60	4	2,981	0.13%
2018/04/11	1	43.85	2	45.40	45.40	-1	2,832	-0.04%
2018/04/10	2	42.70	10	42.70	41.30	-8	2,777	-0.29%
2018/04/09	110	42.70	100	42.66	42.70	10	2,717	0.37%	大買/
2018/04/03	74	39.17	75	39.09	38.85	-1	2,627	-0.04%
2018/04/02	0	0.00	4	36.35	35.90	-4	2,700	-0.15%
2018/03/31	2	35.35	0	0.00	35.25	2	2,812	0.07%
2018/03/23	2	33.10	0	0.00	33.65	2	3,175	0.06%
2018/03/21	1	34.95	1	34.60	35.00	0	3,117	0.00%
2018/03/05	0	0.00	4	36.45	36.20	-4	2,865	-0.14%
2018/03/02	0	0.00	1	34.95	35.30	-1	2,780	-0.04%
2018/03/01	66	34.34	66	34.27	34.40	0	2,630	0.00%
2018/02/26	1	32.15	0	0.00	32.00	1	2,608	0.04%
2018/02/23	0	0.00	1	31.90	32.50	-1	2,674	-0.04%
2018/02/06	1	30.30	0	0.00	29.75	1	2,519	0.04%
2018/01/22	0	0.00	1	37.60	38.20	-1	2,289	-0.04%
2018/01/17	1	35.85	0	0.00	35.70	1	2,176	0.05%
2018/01/16	1	35.50	1	35.75	35.75	0	2,155	0.00%
2018/01/15	1	37.30	0	0.00	36.05	1	2,139	0.05%
2018/01/08	1	36.00	1	36.30	35.30	0	1,944	0.00%
2018/01/04	2	39.53	6	38.98	39.05	-4	1,799	-0.22%
2018/01/03	10	39.33	27	39.31	39.00	-17	1,686	-1.01%
2018/01/02	0	0.00	4	36.90	37.05	-4	1,492	-0.27%