大毅 (2478)-福勝券商分點個股進出

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
49.90
漲跌
▲0.60
漲幅
+1.22%
成交量
512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:13:35(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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/05/13	0	0.00	0.3	49.40	49.30	-0.3	189	-0.15%
2024/05/03	0	0.00	1.7	49.74	48.00	-1.7	166	-1.00%
2024/03/14	0	0.00	7	46.33	46.15	-7	138	-5.05%
2024/03/13	5	46.55	0	0.00	46.30	5	139	3.59%
2024/03/08	5	46.60	0	0.00	46.40	5	143	3.48%
2024/03/07	5	47.30	0	0.00	47.25	5	151	3.30%
2024/03/04	0	0.00	2	47.80	47.90	-2	195	-1.02%
2024/02/22	1	47.10	0	0.00	46.80	1	202	0.49%
2024/02/20	2	46.90	0	0.00	46.65	2	203	0.98%
2024/02/05	4	45.45	0	0.00	45.45	4	198	2.02%
2024/01/29	0	0.00	1	45.50	45.55	-1	198	-0.50%
2023/12/25	1	47.40	0	0.00	47.30	1	186	0.54%
2023/12/08	0	0.00	0.7	48.45	48.80	-0.7	171	-0.39%
2023/12/04	0	0.00	0.7	48.85	49.10	-0.7	165	-0.40%
2023/11/30	0	0.00	1	50.80	50.80	-1	146	-0.68%
2023/11/01	0	0.00	1	45.65	45.00	-1	106	-0.94%
2023/08/24	0	0.00	1	44.20	44.10	-1	197	-0.51%
2023/08/15	0	0.00	0.1	44.70	44.70	-0.1	200	-0.03%
2023/07/11	1	47.75	0	0.00	47.80	1	232	0.43%
2023/06/08	0	0.00	20	47.90	47.75	-20	239	-8.37%
2023/05/31	0	0.00	3.8	48.20	48.40	-3.8	255	-1.47%
2023/05/22	0	0.00	1	48.00	48.20	-1	267	-0.37%
2023/05/16	0	0.00	2	47.48	47.40	-2	304	-0.66%
2023/05/12	1	46.20	0	0.00	46.40	1	302	0.33%
2023/05/10	1	47.25	0	0.00	47.20	1	299	0.33%
2023/04/26	0	0.00	1	47.35	47.25	-1	294	-0.34%
2023/04/25	2	47.90	0	0.00	47.00	2	294	0.68%
2023/04/21	1	48.50	0	0.00	48.10	1	290	0.34%
2023/04/14	2	51.50	0	0.00	51.20	2	272	0.73%
2023/04/13	11	51.53	0	0.00	51.00	11	256	4.28%
2023/04/12	0	0.00	1	49.80	50.50	-1	228	-0.44%
2023/04/10	10	48.50	0	0.00	48.65	10	207	4.83%
2023/03/10	1	48.60	0	0.00	48.15	1	176	0.57%
2023/03/03	0	0.00	1	49.60	49.35	-1	163	-0.61%
2023/03/01	1	48.00	1	48.20	48.10	0	158	0.00%
2023/02/24	0	0.00	1	48.40	48.45	-1	156	-0.64%
2023/02/17	0	0.00	3	49.27	50.10	-3	143	-2.09%
2023/02/16	1	48.65	2	48.50	49.10	-1	128	-0.78%
2023/02/15	0	0.00	1	46.30	46.70	-1	110	-0.91%
2023/02/03	1	46.00	1	45.85	45.40	0	118	0.00%
2023/02/02	1	46.55	1	47.00	46.45	0	118	0.00%
2023/02/01	0	0.00	1	46.00	46.30	-1	115	-0.86%
2023/01/06	1	43.75	0	0.00	43.80	1	134	0.74%
2022/12/28	1	43.00	0	0.00	43.00	1	147	0.68%
2022/12/05	1	47.55	0	0.00	47.05	1	171	0.58%
2022/11/24	0	0.00	2	43.80	44.35	-2	175	-1.14%
2022/11/21	1	44.20	0	0.00	44.35	1	178	0.56%
2022/11/16	1	44.00	0	0.00	43.75	1	175	0.57%
2022/11/01	0	0.00	1	41.70	41.75	-1	169	-0.59%
2022/10/27	0	0.00	3	41.17	41.70	-3	167	-1.79%
2022/10/26	0	0.00	2	40.75	40.60	-2	166	-1.20%
2022/10/25	1	40.60	0	0.00	40.50	1	164	0.61%
2022/10/24	0	0.00	1	40.75	40.60	-1	165	-0.61%
2022/10/20	1	38.90	0	0.00	38.95	1	160	0.62%
2022/09/19	1	43.00	0	0.00	42.70	1	203	0.49%
2022/08/31	0	0.00	1	44.60	45.40	-1	198	-0.50%
2022/08/30	1	43.55	0	0.00	43.70	1	196	0.51%
2022/08/26	2	45.00	0	0.00	44.85	2	195	1.02%
2022/08/19	1	46.10	0	0.00	46.00	1	199	0.50%
2022/08/12	1	42.85	0	0.00	43.00	1	189	0.53%
2022/08/04	1	42.00	0	0.00	41.95	1	190	0.53%
2022/07/19	0	0.00	1	44.10	43.65	-1	217	-0.46%
2022/07/18	0	0.00	1	43.00	44.35	-1	212	-0.47%
2022/07/15	0	0.00	2	41.90	42.05	-2	214	-0.93%
2022/07/11	1	40.20	0	0.00	41.35	1	213	0.47%
2022/07/08	0	0.00	1	41.70	41.70	-1	207	-0.48%
2022/07/01	1	41.80	0	0.00	40.00	1	209	0.48%
2022/06/30	0	0.00	2	43.25	42.70	-2	201	-0.99%
2022/06/29	3	50.43	0	0.00	49.60	3	191	1.57%
2022/06/20	0	0.00	1	54.00	52.50	-1	175	-0.57%
2022/06/16	1	55.50	0	0.00	55.40	1	174	0.57%
2022/06/10	1	56.40	0	0.00	56.60	1	183	0.55%
2022/06/01	1	56.00	3	56.00	55.90	-2	202	-0.99%
2022/05/20	1	54.50	0	0.00	54.40	1	213	0.47%
2022/05/18	0	0.00	1	55.20	54.70	-1	214	-0.47%
2022/05/12	2	53.50	0	0.00	52.20	2	220	0.91%
2022/04/22	0	0.00	1	56.70	56.50	-1	196	-0.51%
2022/04/15	1	54.00	0	0.00	53.90	1	203	0.49%
2022/04/12	0	0.00	2	53.50	53.70	-2	219	-0.91%
2022/04/07	1	58.30	0	0.00	57.80	1	249	0.40%
2022/03/17	0	0.00	1	59.90	60.00	-1	261	-0.38%
2022/03/15	1	59.50	0	0.00	59.20	1	261	0.38%
2022/02/09	0	0.00	1	62.40	62.40	-1	425	-0.23%
2022/02/08	0	0.00	2	61.70	62.20	-2	428	-0.47%
2022/01/25	1	60.30	0	0.00	60.20	1	449	0.22%
2022/01/20	0	0.00	1	62.50	62.60	-1	460	-0.22%
2022/01/19	2	61.95	0	0.00	61.90	2	463	0.43%
2022/01/18	0	0.00	1	62.50	62.40	-1	463	-0.22%
2022/01/14	0	0.00	1	61.10	61.40	-1	467	-0.21%
2022/01/13	2	62.30	0	0.00	62.10	2	472	0.42%
2022/01/06	0	0.00	1	65.40	65.50	-1	473	-0.21%
2022/01/05	1	65.80	0	0.00	65.30	1	475	0.21%
2022/01/04	2	67.50	2	67.35	66.90	0	467	0.00%
2022/01/03	2	66.40	1	66.80	66.20	1	445	0.22%
2021/12/30	0	0.00	1	65.40	65.40	-1	436	-0.23%
2021/12/29	0	0.00	1	64.40	64.80	-1	437	-0.23%
2021/12/24	1	64.60	0	0.00	64.50	1	456	0.22%
2021/12/23	1	64.90	0	0.00	64.70	1	458	0.22%
2021/12/22	0	0.00	1	64.50	64.80	-1	463	-0.22%
2021/12/21	1	64.00	2	64.10	64.00	-1	466	-0.21%
2021/12/08	1	65.30	0	0.00	65.10	1	494	0.20%
2021/12/07	1	66.20	0	0.00	65.40	1	492	0.20%
2021/12/02	0	0.00	1	68.00	66.30	-1	496	-0.20%
2021/11/30	1	66.80	1	68.00	66.70	0	492	0.00%
2021/11/26	2	66.75	0	0.00	66.60	2	487	0.41%
2021/11/25	1	67.80	0	0.00	67.80	1	479	0.21%
2021/11/23	0	0.00	2	68.50	68.40	-2	425	-0.47%
2021/11/18	0	0.00	1	67.10	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	2	66.00	66.40	-2	418	-0.48%
2021/11/12	0	0.00	0.8	64.10	64.60	-0.8	420	-0.18%
2021/11/11	0	0.00	4	65.65	65.00	-4	422	-0.95%
2021/11/08	1	63.10	0	0.00	63.10	1	435	0.23%
2021/11/05	1	64.00	0	0.00	63.80	1	444	0.23%
2021/11/03	3	65.00	0	0.00	64.40	3	460	0.65%
2021/10/28	1	63.60	0	0.00	63.80	1	456	0.22%
2021/10/22	1	62.50	0	0.00	62.40	1	509	0.20%
2021/10/20	0	0.00	1	61.20	61.30	-1	555	-0.18%
2021/10/14	0	0.00	1	59.10	58.90	-1	640	-0.16%
2021/10/05	0	0.00	1	59.50	59.90	-1	946	-0.11%
2021/10/04	1	60.00	0	0.00	60.00	1	978	0.10%
2021/10/01	1	61.30	0	0.00	60.90	1	988	0.10%
2021/09/14	0	0.00	1	63.60	64.00	-1	1,390	-0.07%
2021/09/09	0	0.00	1	63.20	63.40	-1	1,442	-0.07%
2021/09/08	1	62.00	0	0.00	63.00	1	1,510	0.07%
2021/09/01	1	65.50	0	0.00	65.60	1	1,573	0.06%
2021/08/25	0	0.00	1	63.50	64.60	-1	1,598	-0.06%
2021/08/23	0	0.00	1	62.00	62.10	-1	1,665	-0.06%
2021/08/20	0	0.00	2	61.60	60.80	-2	1,670	-0.12%
2021/08/19	2	61.75	2	61.60	61.00	0	1,671	0.00%
2021/08/18	2	62.05	1	63.10	64.80	1	1,666	0.06%
2021/08/12	2	66.20	0	0.00	67.00	2	1,716	0.12%
2021/08/11	0	0.00	2	65.10	65.30	-2	1,726	-0.12%
2021/08/10	4	67.70	20	66.30	66.20	-16	1,747	-0.92%
2021/08/09	2	68.85	0	0.00	68.00	2	1,774	0.11%
2021/08/06	1	68.50	0	0.00	68.50	1	1,797	0.06%
2021/08/05	0	0.00	2	69.80	69.10	-2	1,818	-0.11%
2021/07/30	1	68.70	0	0.00	68.30	1	1,924	0.05%
2021/07/29	0	0.00	1	69.10	69.60	-1	1,929	-0.05%
2021/07/28	40	71.60	63	71.00	71.20	-23	1,935	-1.19%
2021/07/27	64	76.62	1	74.30	73.60	63	1,927	3.27%
2021/07/23	0	0.00	5	74.00	73.50	-5	1,896	-0.26%
2021/07/21	8	72.89	10	72.40	72.40	-2	1,867	-0.11%
2021/07/20	3	72.37	2	72.20	72.20	1	1,862	0.05%
2021/07/19	1	74.00	0	0.00	73.40	1	1,858	0.05%
2021/07/16	2	74.50	0	0.00	74.30	2	1,865	0.11%
2021/07/15	10	76.49	8	77.56	75.40	2	1,857	0.11%
2021/07/14	0	0.00	3	73.70	74.10	-3	1,715	-0.17%
2021/07/13	1	74.10	0	0.00	72.70	1	1,696	0.06%
2021/07/12	60	72.70	61	73.34	73.10	-1	1,666	-0.06%
2021/07/09	2	72.20	0	0.00	72.40	2	1,627	0.12%
2021/07/07	60	73.20	65	71.93	71.90	-5	1,627	-0.31%
2021/07/06	8	72.53	0	0.00	72.10	8	1,603	0.50%
2021/07/05	0	0.00	1	71.50	71.00	-1	1,586	-0.06%
2021/07/01	3	72.10	5	71.06	70.80	-2	1,604	-0.12%
2021/06/30	8	72.98	4	73.44	74.90	4	1,543	0.26%
2021/06/29	1	72.20	1	73.40	70.50	0	1,454	0.00%
2021/06/28	0	0.00	0	68.60	69.10	0	1,357	0.00%
2021/06/22	0	0.00	1	67.50	67.50	-1	1,359	-0.07%
2021/06/21	0	0.00	5	68.20	68.00	-5	1,354	-0.37%
2021/06/18	1	70.80	1	70.00	69.50	0	1,350	0.00%
2021/06/16	1	69.80	2	70.15	70.30	-1	1,277	-0.08%
2021/06/09	0	0.00	1	68.20	68.40	-1	1,289	-0.08%
2021/06/07	1	67.10	0	0.00	67.20	1	1,351	0.07%
2021/06/02	1	70.00	1	69.00	69.00	0	1,405	0.00%
2021/06/01	2	70.70	2	70.25	70.30	0	1,403	0.00%
2021/05/31	7	71.67	5	71.30	70.40	2	1,409	0.14%
2021/05/28	1	69.00	0	0.00	69.00	1	1,384	0.07%
2021/05/27	1	67.60	0	0.00	67.80	1	1,396	0.07%
2021/05/25	0	0.00	2	67.45	67.90	-2	1,428	-0.14%
2021/05/24	0	0.00	1	65.10	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	1	64.60	1	65.20	63.50	0	1,612	0.00%
2021/05/14	1	64.70	2	67.00	65.70	-1	1,683	-0.06%
2021/05/12	1	66.00	1	70.60	63.80	0	1,655	0.00%
2021/05/11	3	69.93	0	0.00	69.30	3	1,621	0.18%
2021/05/10	0	0.00	1	72.30	72.60	-1	1,621	-0.06%
2021/05/07	0	0.00	4	71.58	74.60	-4	1,630	-0.25%
2021/05/06	3	68.87	0	0.00	67.90	3	1,609	0.19%
2021/05/05	2	69.30	0	0.00	69.00	2	1,625	0.12%
2021/05/04	1	69.90	0	0.00	70.60	1	1,644	0.06%
2021/04/29	5	78.00	0	0.00	77.00	5	1,725	0.29%
2021/04/28	2	77.95	0	0.00	78.30	2	1,766	0.11%
2021/04/27	1	77.00	0	0.00	77.00	1	1,831	0.05%
2021/04/23	0	0.00	1	77.00	75.90	-1	1,905	-0.05%
2021/04/22	2	76.60	1	75.70	75.90	1	2,059	0.05%
2021/04/16	0	78.20	0	0.00	77.60	0	2,463	0.00%
2021/04/15	2	77.80	0	0.00	77.80	2	2,620	0.08%
2021/04/13	0	0.00	15	79.97	78.90	-15	2,862	-0.52%
2021/04/09	0.8	81.70	1	81.30	81.50	-0.3	3,307	-0.01%
2021/03/31	2	80.00	2	80.10	80.10	0	4,395	0.00%
2021/03/30	4	80.30	0	0.00	80.60	4	4,721	0.08%
2021/03/29	2	80.00	0	0.00	80.30	2	4,731	0.04%
2021/03/25	1	80.20	0	0.00	79.80	1	4,788	0.02%
2021/03/23	1	80.20	1	80.10	80.10	0	4,845	0.00%
2021/03/22	2	80.20	1	81.50	81.00	1	4,879	0.02%
2021/03/19	1	80.20	0	0.00	80.20	1	4,929	0.02%
2021/03/18	10	80.70	0	0.00	80.80	10	4,986	0.20%
2021/03/17	2	82.50	0	0.00	81.90	2	5,036	0.04%
2021/03/16	3	83.50	1	83.60	83.00	2	5,157	0.04%
2021/03/09	1	79.00	0	0.00	80.40	1	5,410	0.02%
2021/03/05	1	83.40	1	82.60	82.60	0	5,509	0.00%
2021/03/03	2	85.65	1	84.50	85.80	1	5,596	0.02%
2021/02/26	1	85.00	1	85.30	85.00	0	5,899	0.00%
2021/02/25	1	86.00	1	86.10	86.10	0	6,100	0.00%
2021/02/24	0	0.00	1	86.00	85.90	-1	6,128	-0.02%
2021/02/22	10	89.27	11.5	86.85	86.40	-1.5	6,191	-0.02%
2021/02/19	1	84.10	2	85.60	85.60	-1	6,114	-0.02%
2021/02/17	13	83.64	3	82.67	83.80	10	6,089	0.16%
2021/02/05	2	78.60	10	79.04	78.60	-8	6,043	-0.13%
2021/02/04	0	0.00	3	79.90	78.80	-3	6,118	-0.05%
2021/02/03	0	0.00	2	79.40	78.70	-2	6,190	-0.03%
2021/02/01	0	0.00	1	76.70	77.50	-1	6,280	-0.02%
2021/01/29	0	0.00	3	78.30	78.20	-3	6,289	-0.05%
2021/01/28	1.5	80.80	1	81.50	80.70	0.5	6,289	0.01%
2021/01/26	1	82.40	8	83.49	81.70	-7	6,578	-0.11%
2021/01/25	14	83.70	12	83.98	84.00	2	6,552	0.03%
2021/01/22	2	81.60	0	0.00	81.60	2	6,488	0.03%
2021/01/21	1	82.50	3	82.60	81.50	-2	6,478	-0.03%
2021/01/20	5	82.14	0	0.00	81.70	5	6,446	0.08%
2021/01/15	36	89.34	1	87.40	87.10	35	6,311	0.55%
2021/01/14	0	0.00	70	88.62	90.00	-70	6,167	-1.13%
2021/01/13	0	0.00	60	87.50	87.00	-60	6,012	-1.00%
2021/01/12	3	84.60	1	84.00	85.00	2	5,923	0.03%
2021/01/11	1	86.90	50	88.90	87.00	-49	5,910	-0.83%
2021/01/08	8	88.58	0	0.00	88.20	8	5,906	0.14%
2021/01/07	1	86.50	0	0.00	86.20	1	5,750	0.02%
2021/01/06	66	87.23	0	0.00	85.20	66	5,673	1.16%
2021/01/05	68	90.70	5.4	89.23	89.40	62.6	5,501	1.14%
2021/01/04	2	84.50	2	84.00	84.00	0	5,132	0.00%
2020/12/31	53	88.98	2	86.65	86.00	51	5,046	1.01%
2020/12/30	3	89.17	1	92.60	88.10	2	4,932	0.04%
2020/12/29	1	84.80	17	89.78	90.20	-16	4,520	-0.35%
2020/12/28	0	0.00	5	81.14	82.00	-5	4,111	-0.12%
2020/12/25	3	81.00	1	80.80	81.00	2	4,073	0.05%
2020/12/24	4	80.03	12.5	80.18	80.90	-8.5	4,008	-0.21%
2020/12/23	0	0.00	2	76.20	76.20	-2	3,681	-0.05%
2020/12/22	1	75.00	0	0.00	75.00	1	3,685	0.03%
2020/12/21	3	75.13	1	75.20	75.00	2	3,674	0.05%
2020/12/17	0	0.00	1	77.70	77.10	-1	3,636	-0.03%
2020/12/16	0	0.00	12	77.70	77.70	-12	3,603	-0.33%
2020/12/15	5	78.18	11	76.21	76.00	-6	3,575	-0.17%
2020/12/14	10	77.45	12	78.21	78.00	-2	3,537	-0.06%
2020/12/11	10	78.80	5	76.40	76.40	5	3,480	0.14%
2020/12/10	11	79.25	19	78.24	77.70	-8	3,431	-0.23%
2020/12/09	20	78.24	28	78.93	79.30	-8	3,345	-0.24%
2020/12/08	10	76.30	10	76.20	76.20	0	3,147	0.00%
2020/12/07	32	76.54	22	75.51	75.50	10	3,138	0.32%
2020/12/04	10	76.65	10	76.40	76.40	0	3,107	0.00%
2020/12/03	0	0.00	1	77.50	76.30	-1	3,111	-0.03%
2020/12/01	26	77.75	31	77.88	77.60	-5	3,039	-0.16%
2020/11/30	17	77.40	16	77.22	76.50	1	2,949	0.03%
2020/11/27	2	77.25	2	76.95	77.20	0	2,897	0.00%
2020/11/26	1	77.50	0	0.00	77.10	1	2,860	0.03%
2020/11/25	18	77.77	3	78.63	77.50	15	2,816	0.53%
2020/11/24	4	75.60	226	76.23	76.50	-222	2,548	-8.71%	大賣/鉅額交易
2020/11/20	221	73.86	4.3	73.79	72.80	216.8	2,343	9.25%	大買/鉅額交易
2020/11/19	0	0.00	5	71.12	71.20	-5	2,203	-0.23%
2020/11/16	3	69.80	0	0.00	69.90	3	2,271	0.13%
2020/11/13	1	70.00	1	70.00	70.00	0	2,300	0.00%
2020/11/12	2	71.50	0	0.00	70.60	2	2,294	0.09%
2020/11/11	3	72.43	4	72.13	72.50	-1	2,244	-0.04%
2020/11/10	1	70.80	10	71.61	71.00	-9	2,192	-0.41%
2020/11/09	1	71.00	0	0.00	70.60	1	2,161	0.05%
2020/11/06	8	70.96	0	0.00	70.50	8	2,155	0.37%
2020/11/05	2	70.65	0	0.00	71.00	2	2,161	0.09%
2020/11/04	3	71.73	3	71.67	71.00	0	2,163	0.00%
2020/11/03	13	72.32	1	72.20	71.60	12	2,127	0.56%
2020/10/30	0	0.00	3	67.53	67.50	-3	2,045	-0.15%
2020/10/29	1	66.90	2	67.00	67.40	-1	2,044	-0.05%
2020/10/26	1	70.20	3	70.70	70.10	-2	2,131	-0.09%
2020/10/22	0	0.00	10	68.96	68.60	-10	2,302	-0.43%
2020/10/21	18	70.67	8	69.90	69.90	10	2,356	0.42%
2020/10/20	0	0.00	5	70.56	70.40	-5	2,412	-0.21%
2020/10/19	6	70.60	6	70.20	70.10	0	2,451	0.00%
2020/10/16	5	69.56	5	70.40	68.50	0	2,551	0.00%
2020/10/15	2	68.85	0	0.00	68.40	2	2,511	0.08%
2020/10/13	2	68.90	2	68.40	68.40	0	2,615	0.00%
2020/10/12	0	0.00	1	67.70	67.50	-1	2,640	-0.04%
2020/10/07	0	0.00	1	68.80	68.20	-1	2,751	-0.04%
2020/10/05	1	67.70	10	67.80	67.90	-9	3,057	-0.29%
2020/09/30	2	67.00	2	66.65	67.00	0	3,089	0.00%
2020/09/29	11	66.90	2	67.00	66.30	9	3,128	0.29%
2020/09/28	0	0.00	1	64.20	64.50	-1	3,175	-0.03%
2020/09/25	1	65.60	0	0.00	63.20	1	3,296	0.03%
2020/09/24	1	65.00	0	0.00	65.30	1	3,328	0.03%
2020/09/23	1	68.00	1	67.40	67.40	0	3,346	0.00%
2020/09/22	1	68.70	0	0.00	68.20	1	3,390	0.03%
2020/09/18	0	0.00	1	70.50	70.50	-1	3,540	-0.03%
2020/09/17	2	71.70	4	70.80	70.60	-2	3,591	-0.06%
2020/09/16	2	70.60	0	0.00	70.10	2	3,660	0.05%
2020/09/15	0	0.00	5	70.70	70.50	-5	3,696	-0.14%
2020/09/14	6	71.65	2	71.00	72.00	4	3,782	0.11%
2020/09/11	2	68.45	1	68.50	68.40	1	3,782	0.03%
2020/09/09	1	67.90	1	68.50	68.40	0	3,888	0.00%
2020/09/08	0	0.00	2	70.25	69.00	-2	3,944	-0.05%
2020/09/07	1	68.50	1	67.90	67.90	0	4,009	0.00%
2020/09/04	4	69.08	3	68.63	68.90	1	4,108	0.02%
2020/09/03	11	70.50	11	69.82	69.70	0	4,187	0.00%
2020/09/02	3	69.90	2	70.10	69.50	1	4,307	0.02%
2020/09/01	5	70.32	1	69.90	70.00	4	4,426	0.09%
2020/08/31	1	69.40	0	0.00	69.40	1	4,585	0.02%
2020/08/28	2	70.10	2	69.95	70.10	0	4,942	0.00%
2020/08/27	0.5	70.00	1.8	70.17	70.20	-1.2	5,114	-0.02%
2020/08/26	2	68.35	2	67.80	68.50	0	5,451	0.00%
2020/08/25	0.8	67.80	54	67.63	67.80	-53.3	6,046	-0.88%
2020/08/24	0	0.00	1	66.60	66.90	-1	6,090	-0.02%
2020/08/21	2	66.65	0	0.00	67.30	2	6,135	0.03%
2020/08/20	4	67.48	2	67.75	66.00	2	6,227	0.03%
2020/08/19	1	72.30	1	72.00	72.00	0	6,223	0.00%
2020/08/18	0	0.00	1	75.70	75.20	-1	6,286	-0.02%
2020/08/14	14	74.70	0	0.00	75.00	14	6,440	0.22%
2020/08/13	51	75.22	2	75.60	74.40	49	6,579	0.74%
2020/08/12	1	73.80	1	73.50	74.20	0	6,652	0.00%
2020/08/10	2	74.75	1	74.50	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	2	76.20	3	76.80	75.90	-1	7,778	-0.01%
2020/08/05	8	77.35	10	76.54	76.70	-2	7,871	-0.03%
2020/08/04	0	0.00	12	73.60	73.60	-12	7,894	-0.15%
2020/08/03	2	73.30	10	74.40	73.90	-8	7,996	-0.10%
2020/07/31	12	73.58	1	73.10	73.00	11	8,047	0.14%
2020/07/30	1	71.90	0	72.00	72.00	1	8,143	0.01%
2020/07/29	2	71.15	2	71.30	71.20	0	8,500	0.00%
2020/07/28	10	77.20	16	74.64	72.60	-6	8,570	-0.07%
2020/07/27	8	77.43	8	78.56	78.00	0	9,219	0.00%
2020/07/24	15	80.43	14	77.64	77.50	1	9,298	0.01%
2020/07/23	4	80.35	7	80.89	79.10	-3	9,437	-0.03%
2020/07/22	23	79.89	21	80.51	81.00	2	9,601	0.02%
2020/07/21	12	78.04	12	77.83	78.00	0	9,597	0.00%
2020/07/20	12	75.97	13	75.60	77.00	-1	9,780	-0.01%
2020/07/17	6	75.28	6	75.30	74.50	0	9,995	0.00%
2020/07/16	13	76.62	12	76.52	76.40	1	10,123	0.01%
2020/07/15	16	77.90	14	78.16	76.30	2	10,365	0.02%
2020/07/14	3	77.73	2	79.50	77.90	1	10,695	0.01%
2020/07/13	4	78.48	4	78.25	78.30	0	10,999	0.00%
2020/07/10	32	81.18	30	80.18	78.90	2	11,486	0.02%
2020/07/09	0	0.00	1	79.50	79.50	-1	11,559	-0.01%
2020/07/08	23	80.06	23	79.40	79.30	0	11,739	0.00%
2020/07/07	0	0.00	13	80.65	79.10	-13	12,027	-0.11%
2020/07/06	14	79.51	3	79.13	79.70	11	12,168	0.09%
2020/07/03	0	0.00	1	77.50	76.50	-1	12,268	-0.01%
2020/07/02	1	75.80	3	76.00	76.30	-2	12,340	-0.02%
2020/07/01	1	76.60	2	76.30	76.30	-1	12,348	-0.01%
2020/06/30	1	76.00	0	0.00	76.20	1	12,353	0.01%
2020/06/29	10	78.00	12	77.47	77.90	-2	12,294	-0.02%
2020/06/24	6	80.60	10	79.90	79.00	-4	12,309	-0.03%
2020/06/23	20	80.00	29	79.67	79.90	-9	12,360	-0.07%
2020/06/22	1	78.60	0	0.00	78.60	1	12,349	0.01%
2020/06/19	45	80.99	49	80.17	79.00	-4	12,419	-0.03%
2020/06/18	28	79.41	24	79.39	79.50	4	12,402	0.03%
2020/06/17	0	0.00	1	80.10	79.00	-1	12,432	-0.01%
2020/06/16	1	80.50	0	0.00	79.50	1	12,560	0.01%
2020/06/15	19	78.43	3	78.00	77.80	16	12,619	0.13%
2020/06/12	7	78.64	6	78.55	79.30	1	12,718	0.01%
2020/06/11	15	79.66	10	79.67	78.20	5	12,825	0.04%
2020/06/10	5	82.00	8	81.10	81.40	-3	12,933	-0.02%
2020/06/09	3	82.33	5	81.58	81.30	-2	13,022	-0.02%
2020/06/08	2	82.40	4	81.45	81.10	-2	13,070	-0.02%
2020/06/05	23	84.47	14	82.91	83.20	9	13,096	0.07%
2020/06/04	20	83.96	21	84.98	84.30	-1	13,147	-0.01%
2020/06/03	9	82.53	28	82.76	82.20	-19	12,919	-0.15%
2020/06/02	47	83.14	12	82.89	81.00	35	12,796	0.27%
2020/06/01	17	82.06	60	83.87	85.80	-43	12,510	-0.34%
2020/05/29	0	0.00	1	78.50	78.10	-1	12,048	-0.01%
2020/05/28	12	77.82	5	77.90	77.40	7	12,165	0.06%
2020/05/27	0	0.00	4	77.68	77.40	-4	12,369	-0.03%
2020/05/26	0	0.00	7	77.84	76.00	-7	12,467	-0.06%
2020/05/25	3	76.20	34	75.02	77.20	-31	12,610	-0.25%
2020/05/22	6	76.47	13	75.98	75.90	-7	12,895	-0.05%
2020/05/21	0	0.00	1	78.30	78.30	-1	12,940	-0.01%
2020/05/20	60	79.23	46	78.57	78.10	14	13,072	0.11%
2020/05/19	12	78.25	27	78.13	77.90	-15	13,057	-0.11%
2020/05/18	6	77.80	0	0.00	77.60	6	13,131	0.05%
2020/05/15	18	81.35	23	81.64	81.40	-5	13,298	-0.04%
2020/05/14	32	80.92	36	80.53	79.30	-4	13,215	-0.03%
2020/05/13	26	76.42	9	74.87	76.70	17	13,008	0.13%
2020/05/12	14	78.30	4	77.90	77.30	10	13,038	0.08%
2020/05/11	4	78.13	1	77.80	76.50	3	13,107	0.02%
2020/05/08	1	78.20	1	78.60	78.90	0	13,401	0.00%
2020/05/07	6	79.77	5	79.60	80.00	1	13,601	0.01%
2020/05/06	18	79.92	2	79.85	79.50	16	13,764	0.12%
2020/05/05	49	81.71	19	80.63	80.10	30	14,011	0.21%
2020/05/04	4	79.08	2	79.15	79.10	2	14,227	0.01%
2020/04/30	25	83.40	64	82.48	80.50	-39	14,456	-0.27%
2020/04/29	14	77.74	10	77.95	79.00	4	13,885	0.03%
2020/04/28	32	78.29	15	77.60	77.70	17	13,932	0.12%
2020/04/27	30	78.65	26	78.44	78.20	4	13,895	0.03%
2020/04/24	24	77.58	16	78.23	77.40	8	13,810	0.06%
2020/04/23	30	78.69	51	78.07	77.30	-21	13,978	-0.15%
2020/04/22	44	77.67	55	78.28	78.90	-11	14,162	-0.08%
2020/04/21	40	78.05	45	77.43	76.00	-5	14,053	-0.04%
2020/04/20	52	78.67	41	78.87	78.40	11	14,224	0.08%
2020/04/17	20	79.74	64	77.80	77.30	-44	14,094	-0.31%
2020/04/16	55	77.14	56	77.75	78.50	-1	13,972	-0.01%
2020/04/15	58	76.44	97	77.35	75.70	-39	13,892	-0.28%
2020/04/14	42	71.67	25	71.80	73.50	17	13,670	0.12%
2020/04/13	22	70.42	12	69.13	69.00	10	13,684	0.07%
2020/04/10	20	70.50	32	71.39	71.10	-12	14,070	-0.09%
2020/04/09	2	67.60	4	67.60	66.30	-2	14,084	-0.01%
2020/04/08	0	0.00	1	65.60	65.60	-1	13,887	-0.01%
2020/04/06	0	0.00	1	54.00	54.30	-1	13,970	-0.01%
2020/04/01	0	0.00	1	52.50	52.50	-1	13,987	-0.01%
2020/03/30	1	52.50	1	51.70	52.60	0	14,123	0.00%
2020/03/27	31	54.79	22	54.40	52.60	9	14,310	0.06%
2020/03/26	0	0.00	2	51.50	54.20	-2	14,259	-0.01%
2020/03/25	2	53.80	0	0.00	53.60	2	14,437	0.01%
2020/03/24	25	49.90	35	50.30	50.90	-10	14,340	-0.07%
2020/03/23	30	47.45	20.4	47.55	47.00	9.6	14,269	0.07%
2020/03/20	1	49.95	1	48.60	50.20	0	14,213	0.00%
2020/03/19	11	46.80	10	46.35	46.35	1	14,042	0.01%
2020/03/18	2	53.70	2	50.70	51.50	0	13,945	0.00%
2020/03/17	13	54.44	12	53.93	54.20	1	13,825	0.01%
2020/03/16	1	53.50	10	58.40	53.50	-9	13,703	-0.07%
2020/03/13	0	0.00	2	57.50	58.40	-2	13,525	-0.01%
2020/03/12	10	64.29	10	63.30	63.00	0	13,417	0.00%
2020/03/11	22	71.47	11	68.80	68.80	11	13,442	0.08%
2020/03/10	11	69.94	42	67.00	71.30	-31	13,725	-0.23%
2020/03/09	30	71.46	16	71.79	68.50	14	13,792	0.10%
2020/03/06	15	74.92	5	74.78	74.30	10	13,699	0.07%
2020/03/05	10	76.50	22	75.11	75.80	-12	13,640	-0.09%
2020/03/04	24	74.68	38	74.17	75.00	-14	13,544	-0.10%
2020/03/03	1.5	76.90	20	76.67	76.50	-18.5	13,423	-0.14%
2020/03/02	36	75.13	26	75.76	76.60	10	13,252	0.08%
2020/02/27	5	75.48	1	71.50	72.40	4	12,995	0.03%
2020/02/26	57	77.86	42	77.34	76.80	15	12,770	0.12%
2020/02/25	21	80.66	10	81.54	79.50	11	12,541	0.09%
2020/02/24	6	77.92	9	79.88	80.70	-3	12,141	-0.02%
2020/02/21	7	79.54	10	79.03	78.40	-3	11,982	-0.03%
2020/02/20	11	79.13	4	78.58	78.00	7	11,771	0.06%
2020/02/19	3.3	77.59	25	76.72	78.90	-21.8	11,627	-0.19%
2020/02/18	8	78.40	5	79.90	77.70	3	11,434	0.03%
2020/02/17	35	78.17	17	78.08	77.60	18	11,102	0.16%
2020/02/14	35	75.88	23	76.48	77.90	12	10,866	0.11%
2020/02/13	4	74.38	5	74.70	73.80	-1	10,476	-0.01%
2020/02/12	2	75.10	23	74.84	75.40	-21	10,345	-0.20%
2020/02/11	33	77.16	47	75.80	75.40	-14	10,135	-0.14%
2020/02/10	44	74.77	1	75.50	75.50	43	9,728	0.44%
2020/02/07	18	76.07	6.3	75.50	74.30	11.8	9,426	0.12%
2020/02/06	31.3	75.95	40	76.14	76.20	-8.8	9,181	-0.10%
2020/02/05	42	74.24	40	72.91	72.40	2	8,795	0.02%
2020/02/04	22	68.53	30	70.13	71.20	-8	8,214	-0.10%
2020/02/03	17	61.20	13.8	63.93	64.80	3.3	7,846	0.04%
2020/01/31	6	63.72	0	0.00	63.30	6	7,660	0.08%
2020/01/30	2	63.30	0	0.00	61.70	2	7,472	0.03%
2020/01/20	8	68.60	2	68.50	68.50	6	7,303	0.08%
2020/01/17	29	68.45	15	67.85	68.40	14	7,163	0.20%
2020/01/16	10	65.44	11	66.60	67.40	-1	6,857	-0.01%
2020/01/15	2	63.80	5	63.80	63.50	-3	6,441	-0.05%
2020/01/14	0	0.00	12	64.33	64.90	-12	6,289	-0.19%
2020/01/13	25	61.30	27	60.30	60.50	-2	5,946	-0.03%
2020/01/10	11	63.35	6.5	62.32	61.00	4.5	5,829	0.08%
2020/01/09	13	61.43	10	61.97	62.90	3	5,595	0.05%
2020/01/08	17.5	59.60	22	59.25	59.90	-4.5	5,344	-0.08%
2020/01/07	19	59.84	15.8	59.08	57.80	3.3	5,034	0.06%
2020/01/06	25	60.33	22	62.54	64.00	3	4,747	0.06%
2020/01/03	10	58.41	12.8	57.91	58.80	-2.8	4,167	-0.07%
2020/01/02	5	53.10	0	0.00	53.50	5	3,924	0.13%
2019/12/31	7	53.86	6	53.05	53.00	1	3,923	0.03%
2019/12/30	65	52.18	66.5	53.25	54.00	-1.5	3,815	-0.04%
2019/12/27	25	49.84	15	50.02	50.30	10	3,539	0.28%
2019/12/26	5	50.02	10	50.44	49.35	-5	3,494	-0.14%
2019/12/25	10	50.23	7	50.39	50.40	3	3,392	0.09%
2019/12/24	30	49.59	108	50.05	49.70	-78	3,290	-2.37%	大賣/
2019/12/23	1	47.85	0.1	48.00	48.10	0.9	3,090	0.03%
2019/12/20	1	47.20	10	48.74	48.55	-9	3,215	-0.28%
2019/12/19	0	0.00	1	46.00	46.00	-1	2,992	-0.03%
2019/12/18	0	0.00	60	46.20	45.85	-60	3,002	-2.00%
2019/12/13	10	46.40	1	45.85	45.80	9	3,048	0.30%
2019/12/12	1	47.10	15	47.24	47.15	-14	3,075	-0.46%
2019/12/11	148.8	48.41	0	0.00	48.40	148.8	3,198	4.65%	大買/鉅額交易
2019/12/10	11	48.15	1	48.25	48.00	10	3,201	0.31%
2019/12/09	0	0.00	3	49.08	48.90	-3	3,301	-0.09%
2019/12/06	7	48.86	8	48.84	48.75	-1	3,717	-0.03%
2019/12/05	21	50.40	13	48.37	47.80	8	3,849	0.21%
2019/12/04	9	47.99	31	48.23	49.60	-22	3,425	-0.64%
2019/12/03	11	44.40	2	45.10	45.10	9	3,155	0.29%
2019/11/29	0	0.00	2	42.40	42.00	-2	3,116	-0.06%
2019/11/28	5	43.04	0	0.00	42.40	5	3,121	0.16%
2019/11/27	3	42.12	0	0.00	42.40	3	3,112	0.10%
2019/11/26	2	42.00	0	0.00	41.55	2	3,128	0.06%
2019/11/13	10	40.50	0	0.00	40.30	10	3,323	0.30%
2019/11/06	2	42.00	10	41.05	40.85	-8	3,498	-0.23%
2019/11/04	10	40.10	0	0.00	40.10	10	3,570	0.28%
2019/10/29	0	0.00	2	42.50	41.75	-2	3,617	-0.06%
2019/10/25	0	0.00	0.5	43.10	43.10	-0.5	3,654	-0.01%
2019/10/24	3	43.80	1	43.90	43.70	2	3,675	0.05%
2019/10/21	4	44.05	4	44.90	44.15	0	3,682	0.00%
2019/10/16	0	0.00	1	43.80	42.75	-1	3,601	-0.03%
2019/10/15	2	45.05	2	46.25	45.05	0	3,560	0.00%
2019/10/14	6	45.52	0	0.00	45.00	6	3,521	0.17%
2019/10/09	0	0.00	2	47.60	46.70	-2	3,502	-0.06%
2019/10/08	13	49.22	10	49.35	46.90	3	3,512	0.09%
2019/10/07	1	47.80	4	48.31	48.80	-3	3,397	-0.09%
2019/09/25	2	36.00	0	0.00	35.80	2	3,339	0.06%
2019/09/24	0	0.00	5	36.45	36.20	-5	3,331	-0.15%
2019/09/19	0	0.00	3	38.16	37.85	-3	3,275	-0.09%
2019/09/17	102	40.62	100	38.81	38.90	2	3,216	0.06%	大買/
2019/09/16	2	38.28	0	0.00	38.10	2	3,047	0.07%
2019/09/12	0	0.00	6	37.87	37.70	-6	3,072	-0.20%
2019/09/11	0	0.00	8	37.81	37.50	-8	3,055	-0.26%
2019/09/10	0	0.00	0.1	37.75	37.35	-0.1	3,051	0.00%
2019/09/09	1	37.70	2	37.83	37.75	-1	3,030	-0.03%
2019/09/06	5	37.84	4	37.58	37.45	1	2,982	0.03%
2019/09/05	5	38.76	18	38.68	38.15	-13	2,919	-0.45%
2019/09/04	5	37.22	5	37.25	37.85	0	2,752	0.00%
2019/09/03	10	37.36	8	37.07	37.45	2	2,680	0.07%
2019/09/02	29	36.95	10	38.23	38.55	19	2,557	0.74%
2019/08/30	9	35.11	16	35.98	36.15	-7	2,079	-0.34%
2019/08/29	0	0.00	1	32.70	32.90	-1	1,746	-0.06%
2019/08/28	1	33.35	6	33.12	33.10	-5	1,739	-0.29%
2019/08/27	0	0.00	5	32.90	32.60	-5	1,718	-0.29%
2019/08/26	10	32.93	2	32.45	32.60	8	1,718	0.47%
2019/08/23	1	34.00	2	34.00	33.95	-1	1,694	-0.06%
2019/08/22	2	33.75	1	33.65	33.65	1	1,685	0.06%
2019/08/19	1	33.00	2	33.05	33.35	-1	1,624	-0.06%
2019/08/16	6	32.62	5	32.32	32.60	1	1,610	0.06%
2019/08/15	6	32.04	2	31.95	32.00	4	1,596	0.25%
2019/08/14	10	33.65	10	33.65	32.70	0	1,595	0.00%
2019/08/13	7	32.91	0	0.00	33.05	7	1,572	0.45%
2019/08/12	9	32.99	8	33.44	33.15	1	1,571	0.06%
2019/08/08	5	32.84	1	33.05	33.05	4	1,547	0.26%
2019/08/07	1	32.85	2	32.68	32.20	-1	1,527	-0.07%
2019/08/06	1	33.20	2	33.28	33.40	-1	1,501	-0.07%
2019/08/05	3	35.23	10	35.95	34.40	-7	1,472	-0.48%
2019/08/02	1	36.90	0	0.00	37.00	1	1,408	0.07%
2019/08/01	3	39.50	0	0.00	39.50	3	1,373	0.22%
2019/07/31	2	40.43	3	39.60	40.20	-1	1,367	-0.07%
2019/07/30	11	41.61	11	41.07	40.85	0	1,333	0.00%
2019/07/26	1	40.40	0	0.00	40.40	1	1,245	0.08%
2019/07/25	1	40.50	0	0.00	40.50	1	1,240	0.08%
2019/07/24	2	41.05	0	0.00	40.95	2	1,230	0.16%
2019/07/23	1	41.05	1	40.75	40.50	0	1,240	0.00%
2019/07/19	2	40.60	0	0.00	40.60	2	1,230	0.16%
2019/07/18	5	41.45	5	41.86	41.25	0	1,226	0.00%
2019/07/17	1	43.20	0	0.00	42.65	1	1,250	0.08%
2019/07/15	2	44.15	0	0.00	44.40	2	1,251	0.16%
2019/07/09	0	0.00	1	45.15	44.80	-1	1,436	-0.07%
2019/07/05	2	46.95	1	47.15	46.60	1	1,538	0.06%
2019/07/04	3	47.75	0.1	47.25	47.25	2.9	1,570	0.18%
2019/07/03	0	0.00	3	46.20	46.00	-3	1,650	-0.18%
2019/07/01	0	0.00	2	46.45	46.20	-2	1,683	-0.12%
2019/06/26	0	0.00	1	46.95	47.00	-1	1,886	-0.05%
2019/06/21	10	48.79	17	48.29	48.50	-7	1,964	-0.36%
2019/06/20	14	48.32	3	48.45	48.20	11	2,020	0.54%
2019/06/18	6	45.96	7	46.06	45.25	-1	2,231	-0.04%
2019/06/11	0	0.00	2	45.10	45.50	-2	2,387	-0.08%
2019/06/05	0	0.00	1	44.70	44.05	-1	2,420	-0.04%
2019/06/03	4	44.85	4	44.65	44.30	0	2,455	0.00%
2019/05/31	5	44.94	0	0.00	44.80	5	2,509	0.20%
2019/05/30	0	0.00	3	44.53	44.30	-3	2,526	-0.12%
2019/05/29	3	44.10	0	0.00	44.20	3	2,552	0.12%
2019/05/24	1	44.30	0	0.00	44.05	1	2,687	0.04%
2019/05/22	0	0.00	7	46.40	45.70	-7	2,786	-0.25%
2019/05/16	0	0.00	4	46.15	45.00	-4	3,070	-0.13%
2019/05/10	0	0.00	2	48.30	47.80	-2	3,440	-0.06%
2019/05/07	2	50.95	0	0.00	50.50	2	3,447	0.06%
2019/05/06	2	50.20	1	50.50	50.50	1	3,485	0.03%
2019/04/30	4	52.38	6	52.03	51.80	-2	3,502	-0.06%
2019/04/26	1	54.00	0	0.00	53.70	1	3,502	0.03%
2019/04/25	8	54.39	0	0.00	54.30	8	3,529	0.23%
2019/04/24	5	56.60	12	56.12	55.70	-7	3,526	-0.20%
2019/04/23	28	57.66	22	56.98	56.90	6	3,542	0.17%
2019/04/22	1	57.60	25	57.00	57.10	-24	3,511	-0.68%
2019/04/19	20	57.44	11	57.49	57.50	9	3,557	0.25%
2019/04/18	0	0.00	3	58.87	56.80	-3	3,591	-0.08%
2019/04/17	23	58.49	24	59.01	58.40	-1	3,683	-0.03%
2019/04/16	0	0.00	1	57.20	57.60	-1	3,608	-0.03%
2019/04/15	22	57.43	20	57.20	57.20	2	3,613	0.06%
2019/04/12	29	58.19	0	0.00	56.90	29	3,662	0.79%
2019/04/11	6	58.58	11	59.24	57.70	-5	3,678	-0.14%
2019/04/10	22	58.09	16	58.47	58.50	6	3,618	0.17%
2019/04/09	9	58.11	15	58.53	58.10	-6	3,600	-0.17%
2019/04/03	2	57.40	0	0.00	57.00	2	3,540	0.06%
2019/04/02	2	56.20	0	0.00	56.20	2	3,538	0.06%
2019/04/01	10	57.83	5	57.96	56.60	5	3,536	0.14%
2019/03/29	23	59.02	24	59.71	57.70	-1	3,503	-0.03%
2019/03/28	2	56.50	3	57.33	56.80	-1	3,412	-0.03%
2019/03/27	1	57.00	1	55.80	57.00	0	3,443	0.00%
2019/03/26	8	56.99	1	57.30	56.40	7	3,465	0.20%
2019/03/25	1	56.40	3	56.13	55.80	-2	3,464	-0.06%
2019/03/22	10	57.47	16	59.20	58.10	-6	3,431	-0.17%
2019/03/20	1	55.20	1	55.60	54.80	0	3,327	0.00%
2019/03/19	0	0.00	6	54.30	54.80	-6	3,399	-0.18%
2019/03/15	1	53.20	1	53.10	53.30	0	3,460	0.00%
2019/03/14	5	51.80	0	0.00	51.90	5	3,497	0.14%
2019/03/13	0	0.00	5	52.02	52.30	-5	3,681	-0.14%
2019/03/12	3	51.80	3	52.70	51.70	0	3,773	0.00%
2019/03/08	0	0.00	1	50.30	50.70	-1	4,103	-0.02%
2019/03/07	0	0.00	1	51.60	51.40	-1	4,166	-0.02%
2019/03/05	1	52.00	0	0.00	52.10	1	4,541	0.02%
2019/03/04	1	52.90	4	52.50	52.80	-3	4,580	-0.07%
2019/02/27	8	52.39	1	54.20	52.60	7	4,591	0.15%
2019/02/22	6	56.70	6	57.35	55.60	0	4,717	0.00%
2019/02/21	1	55.00	0	0.00	56.40	1	4,747	0.02%
2019/02/20	1	57.70	7	57.34	56.50	-6	4,785	-0.13%
2019/02/19	12	57.32	13	56.48	56.80	-1	4,923	-0.02%
2019/02/18	6	57.47	2	58.50	57.20	4	4,912	0.08%
2019/02/15	0	0.00	4	56.90	55.80	-4	4,835	-0.08%
2019/02/14	5	59.10	3	60.00	58.10	2	4,841	0.04%
2019/02/13	2	56.95	12	58.78	59.80	-10	4,812	-0.21%
2019/02/12	12	53.97	4	53.95	54.40	8	4,667	0.17%
2019/02/11	0	0.00	4	51.75	52.00	-4	4,735	-0.08%
2019/01/29	2	51.85	0	0.00	51.70	2	4,972	0.04%
2019/01/28	0	0.00	1	53.20	52.50	-1	5,122	-0.02%
2019/01/25	12	52.19	7	52.70	52.00	5	5,402	0.09%
2019/01/24	1	51.40	0	0.00	51.10	1	5,534	0.02%
2019/01/23	0	0.00	1	51.40	51.60	-1	5,643	-0.02%
2019/01/22	1	50.80	0	0.00	51.00	1	5,724	0.02%
2019/01/21	3	51.67	0	0.00	51.60	3	5,781	0.05%
2019/01/18	0	0.00	6	51.40	51.60	-6	5,860	-0.10%
2019/01/17	1	51.60	0	0.00	50.90	1	5,940	0.02%
2019/01/16	6	51.63	0	0.00	51.50	6	5,994	0.10%
2019/01/15	0	0.00	1	51.00	50.90	-1	6,061	-0.02%
2019/01/14	1	49.70	0	0.00	49.80	1	6,085	0.02%
2019/01/11	0	0.00	1	52.00	50.70	-1	6,151	-0.02%
2019/01/10	10	50.95	8	50.93	50.80	2	6,178	0.03%
2019/01/09	0	0.00	2	52.15	51.80	-2	6,290	-0.03%
2019/01/03	0	0.00	6	50.05	47.70	-6	6,578	-0.09%
2019/01/02	1	49.80	6	51.42	49.75	-5	6,689	-0.07%
2018/12/28	0	0.00	2	51.35	50.90	-2	6,866	-0.03%
2018/12/27	11	51.54	10	50.90	50.70	1	7,028	0.01%
2018/12/26	11	52.00	7	49.83	49.45	4	7,125	0.06%
2018/12/25	2	51.15	0	0.00	51.40	2	7,189	0.03%
2018/12/24	3	52.77	0	0.00	52.80	3	7,257	0.04%
2018/12/22	0	0.00	1	52.40	52.30	-1	7,298	-0.01%
2018/12/20	1	51.30	0	0.00	51.30	1	7,469	0.01%
2018/12/19	1	53.30	1	54.00	53.60	0	7,560	0.00%
2018/12/18	1	52.60	0	0.00	52.60	1	7,636	0.01%
2018/12/17	3	55.10	1	55.50	54.30	2	7,786	0.03%
2018/12/14	8	54.20	5	53.64	54.80	3	7,959	0.04%
2018/12/13	0	0.00	5	55.10	55.80	-5	8,155	-0.06%
2018/12/12	1	58.00	2	57.50	57.90	-1	8,185	-0.01%
2018/12/11	5	53.80	7	54.63	54.30	-2	8,208	-0.02%
2018/12/10	11	54.44	11	54.12	53.60	0	8,326	0.00%
2018/12/07	11	57.49	1	57.80	57.90	10	8,443	0.12%
2018/12/06	4	56.98	3	59.13	56.70	1	8,542	0.01%
2018/12/05	1	62.10	1	60.50	62.80	0	8,456	0.00%
2018/12/04	5	64.68	7	64.46	62.90	-2	8,489	-0.02%
2018/12/03	0	0.00	11	61.35	61.40	-11	8,389	-0.13%
2018/11/29	2	56.55	1	58.50	55.20	1	8,375	0.01%
2018/11/28	11	55.67	14	56.33	57.00	-3	8,290	-0.04%
2018/11/23	17	51.63	20	50.88	50.80	-3	8,561	-0.04%
2018/11/22	31	53.89	30	51.00	51.00	1	8,652	0.01%
2018/11/21	11	52.67	11	53.33	53.20	0	8,697	0.00%
2018/11/20	11	51.96	10	51.80	51.80	1	8,820	0.01%
2018/11/19	25	52.47	15	52.10	52.50	10	8,847	0.11%
2018/11/16	43	51.69	26	53.05	50.80	17	8,893	0.19%
2018/11/12	1	47.70	1	48.80	48.20	0	9,125	0.00%
2018/11/09	4	50.01	3	50.40	50.90	1	9,314	0.01%
2018/11/08	4	51.65	25	50.59	49.50	-21	9,545	-0.22%
2018/11/07	7	47.27	1	50.40	50.60	6	9,471	0.06%
2018/11/06	17	49.99	11	47.36	47.10	6	9,415	0.06%
2018/11/05	0	0.00	2	51.00	51.00	-2	9,376	-0.02%
2018/11/02	8	52.39	27	53.10	52.80	-19	9,289	-0.20%
2018/11/01	2	48.95	4	45.65	49.50	-2	9,016	-0.02%
2018/10/31	3	44.80	6	44.25	45.00	-3	8,874	-0.03%
2018/10/30	2	42.15	1	41.90	41.85	1	8,782	0.01%
2018/10/29	2	44.05	2	42.95	44.10	0	8,758	0.00%
2018/10/26	4	44.23	2	44.30	43.20	2	8,751	0.02%
2018/10/25	3	43.35	5	43.48	42.60	-2	8,670	-0.02%
2018/10/24	0	0.00	2	47.35	46.55	-2	8,806	-0.02%
2018/10/23	3	51.00	0	0.00	48.30	3	8,802	0.03%
2018/10/22	10	51.30	13	52.00	52.00	-3	9,000	-0.03%
2018/10/19	17	50.25	4	50.90	51.50	13	9,314	0.14%
2018/10/18	2	53.40	1	53.00	53.40	1	9,326	0.01%
2018/10/17	12	53.63	8	56.40	52.90	4	9,392	0.04%
2018/10/16	4	54.05	5	54.36	54.80	-1	9,491	-0.01%
2018/10/15	1	50.00	0	0.00	52.70	1	9,571	0.01%
2018/10/12	1	51.20	3	50.20	50.60	-2	9,774	-0.02%
2018/10/11	2	49.20	12	49.10	48.90	-10	9,842	-0.10%
2018/10/09	15	55.32	6	55.02	54.30	9	9,977	0.09%
2018/10/08	9	55.27	5	55.80	54.60	4	9,968	0.04%
2018/10/05	2	57.25	10	56.10	55.80	-8	10,048	-0.08%
2018/10/04	12	61.42	2	60.80	60.70	10	10,168	0.10%
2018/10/03	8	64.28	2	62.40	62.30	6	10,254	0.06%
2018/10/02	13	67.09	10	66.82	66.30	3	10,520	0.03%
2018/09/28	16	68.01	11	66.00	66.80	5	11,083	0.05%
2018/09/27	2	68.70	10	69.10	67.20	-8	11,480	-0.07%
2018/09/26	20	72.26	14	71.27	69.90	6	11,749	0.05%
2018/09/25	3	71.13	4	70.88	71.80	-1	11,966	-0.01%
2018/09/21	9	70.43	10	70.00	71.10	-1	12,254	-0.01%
2018/09/20	15	69.09	12	69.37	68.80	3	12,359	0.02%
2018/09/19	38	68.26	9	70.99	67.70	29	12,339	0.24%
2018/09/18	11	69.93	7	68.80	67.70	4	12,441	0.03%
2018/09/17	4	72.00	10	72.34	72.10	-6	12,566	-0.05%
2018/09/14	10	68.96	12	69.18	71.40	-2	12,681	-0.02%
2018/09/13	30	70.67	23	69.83	66.80	7	12,811	0.05%
2018/09/12	5	69.28	10	69.22	70.50	-5	12,921	-0.04%
2018/09/11	11	70.70	6	69.87	68.50	5	13,251	0.04%
2018/09/10	3	67.70	6	68.40	68.30	-3	13,513	-0.02%
2018/09/07	8	69.64	7	66.67	67.40	1	13,846	0.01%
2018/09/06	5	72.86	8	73.86	73.00	-3	14,026	-0.02%
2018/09/05	11	74.33	6	74.72	72.80	5	14,318	0.03%
2018/09/04	17	73.18	15	74.48	74.50	2	14,822	0.01%
2018/09/03	7	73.74	1	75.70	73.20	6	15,044	0.04%
2018/08/31	7	79.47	3	79.50	78.70	4	15,186	0.03%
2018/08/30	6	81.53	10	81.01	80.00	-4	15,630	-0.03%
2018/08/29	0	0.00	3	79.30	78.90	-3	15,641	-0.02%
2018/08/28	12	80.43	5	80.88	78.40	7	15,690	0.04%
2018/08/27	6	77.40	2	76.65	79.40	4	15,751	0.03%
2018/08/24	14	74.29	11	73.74	72.90	3	15,788	0.02%
2018/08/23	1	76.00	5	75.44	72.50	-4	16,046	-0.02%
2018/08/22	2	76.55	5	76.38	76.30	-3	16,194	-0.02%
2018/08/21	1	76.30	0	0.00	76.00	1	16,247	0.01%
2018/08/20	16	76.58	17	74.65	77.00	-1	16,290	-0.01%
2018/08/17	10	79.07	8	79.54	75.40	2	16,316	0.01%
2018/08/16	16	79.64	21	80.16	79.80	-5	16,205	-0.03%
2018/08/15	32	77.44	17	78.25	76.40	15	16,074	0.09%
2018/08/14	7	69.59	1	75.00	75.50	6	15,987	0.04%
2018/08/13	5	70.38	1	69.30	69.30	4	16,020	0.02%
2018/08/10	1	77.00	3	77.83	77.00	-2	16,050	-0.01%
2018/08/09	4	84.95	0	0.00	83.00	4	16,081	0.02%
2018/08/08	0	0.00	3	92.40	86.00	-3	16,101	-0.02%
2018/08/07	3	93.00	11	91.04	93.40	-8	16,964	-0.05%
2018/08/06	5	90.62	0	0.00	88.80	5	17,229	0.03%
2018/08/03	2	87.25	2	89.65	89.70	0	18,012	0.00%
2018/08/02	15	87.47	2	90.90	88.00	13	18,431	0.07%
2018/08/01	3	98.63	1	97.60	96.80	2	18,863	0.01%
2018/07/31	6	97.72	11	99.05	99.10	-5	19,372	-0.03%
2018/07/30	2	97.05	2	102.00	94.10	0	19,404	0.00%
2018/07/27	8	105.00	6	103.83	104.50	2	19,475	0.01%
2018/07/26	7	96.00	32	97.13	100.50	-25	19,293	-0.13%
2018/07/25	0	0.00	2	92.35	91.50	-2	19,081	-0.01%
2018/07/24	3	89.60	7	90.21	91.70	-4	19,179	-0.02%
2018/07/23	10	88.17	12	89.49	89.40	-2	19,232	-0.01%
2018/07/20	32	91.20	6	89.72	87.10	26	19,168	0.14%
2018/07/19	11	95.50	9	96.73	96.70	2	19,136	0.01%
2018/07/18	5	100.14	8	101.31	93.60	-3	19,145	-0.02%
2018/07/17	14	106.50	10	106.10	104.00	4	19,337	0.02%
2018/07/16	12	109.25	2	109.00	109.00	10	19,683	0.05%
2018/07/13	12	112.75	10	114.30	109.00	2	19,885	0.01%
2018/07/12	9	108.78	11	111.45	113.50	-2	19,862	-0.01%
2018/07/11	9	107.11	3	106.50	107.00	6	19,795	0.03%
2018/07/10	22	109.39	24	109.02	111.50	-2	19,978	-0.01%
2018/07/09	7	108.14	2	109.00	105.00	5	19,874	0.03%
2018/07/06	7	111.29	1	108.00	109.50	6	19,736	0.03%
2018/07/05	22	106.82	28	112.16	114.00	-6	19,530	-0.03%
2018/07/04	22	108.95	29	105.19	104.50	-7	19,238	-0.04%
2018/07/03	4	122.38	24.5	120.64	113.50	-20.5	19,048	-0.11%
2018/07/02	17	121.06	55	119.79	124.00	-38	18,863	-0.20%
2018/06/29	66	125.36	18	124.78	119.50	48	18,504	0.26%
2018/06/28	12	128.17	26	126.73	126.50	-14	18,229	-0.08%
2018/06/27	28	134.75	34	133.84	127.00	-6	18,059	-0.03%
2018/06/26	29	125.34	4	128.88	131.50	25	17,690	0.14%
2018/06/25	25	130.40	6	130.75	127.00	19	17,433	0.11%
2018/06/22	16	124.91	41	125.72	127.00	-25	17,195	-0.15%
2018/06/21	15	134.93	12	136.04	128.50	3	16,917	0.02%
2018/06/20	32	134.63	22	132.93	133.00	10	16,606	0.06%
2018/06/19	35	147.03	3	148.83	141.00	32	16,151	0.20%
2018/06/15	20	141.85	26	145.40	145.00	-6	15,795	-0.04%
2018/06/14	19	135.34	24	139.67	138.50	-5	15,353	-0.03%
2018/06/13	19	131.42	43	135.48	135.00	-24	14,976	-0.16%
2018/06/12	46	143.74	45	143.60	140.50	1	14,599	0.01%
2018/06/11	17	133.88	17	137.65	142.00	0	14,019	0.00%
2018/06/08	40	130.06	27	128.61	129.50	13	13,662	0.10%
2018/06/07	9	125.56	7	129.93	130.50	2	13,354	0.01%
2018/06/06	8	116.44	10	116.85	119.00	-2	12,785	-0.02%
2018/06/05	8	111.69	18	110.89	108.50	-10	12,509	-0.08%
2018/06/04	3	113.33	10	113.60	114.00	-7	12,332	-0.06%
2018/06/01	15	106.00	19	105.39	108.00	-4	12,138	-0.03%
2018/05/31	7	111.79	31	116.49	106.00	-24	11,972	-0.20%
2018/05/30	34	114.88	2	115.75	115.50	32	11,704	0.27%
2018/05/29	25	107.70	14	115.00	117.00	11	11,578	0.09%
2018/05/28	4	101.77	10	102.00	106.50	-6	11,519	-0.05%
2018/05/25	4	97.18	2	92.00	97.00	2	11,383	0.02%
2018/05/24	12	86.38	8	88.95	90.00	4	11,220	0.04%
2018/05/23	5	83.90	8.1	83.79	85.70	-3.1	11,094	-0.03%
2018/05/22	32.1	85.24	16	87.72	86.10	16.1	10,936	0.15%
2018/05/21	4	80.10	12	82.30	82.50	-8	10,719	-0.07%
2018/05/18	29	74.62	16	74.89	75.00	13	10,616	0.12%
2018/05/17	2	71.60	41	73.99	71.60	-39	10,536	-0.37%
2018/05/16	17	80.30	5	80.20	79.50	12	10,438	0.11%
2018/05/15	37	84.23	34	85.47	83.90	3	10,353	0.03%
2018/05/14	81	78.26	78.3	79.97	80.90	2.7	9,472	0.03%
2018/05/11	63	77.16	45.4	80.94	73.60	17.6	9,173	0.19%
2018/05/10	40	73.35	38	75.79	76.60	2	8,387	0.02%
2018/05/09	80	66.80	114	67.36	69.70	-34	7,919	-0.43%	大賣/
2018/05/08	48	61.46	46	60.69	63.40	2	7,421	0.03%
2018/05/07	16	60.38	39	60.29	61.70	-23	6,876	-0.33%
2018/05/04	0	0.00	1	55.60	56.10	-1	6,616	-0.02%
2018/05/03	5	54.80	5	54.42	54.70	0	6,488	0.00%
2018/05/02	5	54.46	6	54.83	54.90	-1	6,406	-0.02%
2018/04/30	11	52.87	6	53.10	53.70	5	6,258	0.08%
2018/04/27	3	54.50	5	54.62	56.20	-2	6,100	-0.03%
2018/04/26	9	53.30	3	52.43	51.10	6	5,970	0.10%
2018/04/25	8	54.79	44	53.99	56.60	-36	5,779	-0.62%
2018/04/24	22	57.03	15	56.58	55.10	7	5,577	0.13%
2018/04/23	10	59.73	36	59.97	61.20	-26	5,251	-0.50%
2018/04/20	21	56.57	37	56.26	57.40	-16	4,819	-0.33%
2018/04/19	7	50.79	7	53.19	53.70	0	4,289	0.00%
2018/04/18	18	45.67	13	47.69	48.85	5	3,961	0.13%
2018/04/17	18	51.38	0	0.00	49.25	18	3,771	0.48%
2018/04/16	12	52.03	8	52.93	54.70	4	3,553	0.11%
2018/04/13	0	0.00	11	49.14	50.00	-11	3,176	-0.35%
2018/04/12	7	46.24	6	46.34	46.60	1	2,981	0.03%
2018/04/11	60	43.32	22	43.75	45.40	38	2,832	1.34%
2018/04/10	14	42.29	22	42.89	41.30	-8	2,777	-0.29%
2018/04/09	52	40.30	10.4	41.23	42.70	41.6	2,717	1.53%
2018/04/03	0	0.00	5	37.33	38.85	-5	2,627	-0.19%
2018/04/02	0	0.00	10	36.55	35.90	-10	2,700	-0.37%
2018/03/31	2	35.80	1	35.55	35.25	1	2,812	0.04%
2018/03/30	0	0.00	1	34.50	34.50	-1	2,816	-0.04%
2018/03/27	5	33.35	1	33.35	33.10	4	3,203	0.12%
2018/03/22	1	36.25	0	0.00	34.70	1	3,176	0.03%
2018/03/15	2	33.65	0	0.00	33.55	2	3,052	0.07%
2018/03/14	1	33.60	0	0.00	33.45	1	3,048	0.03%
2018/03/12	1	33.55	0	0.00	33.55	1	3,028	0.03%
2018/03/08	10	33.40	1	33.85	33.50	9	3,003	0.30%
2018/03/07	3	35.05	2	35.30	33.60	1	2,981	0.03%
2018/03/06	0	0.00	4	36.28	35.15	-4	2,939	-0.14%
2018/03/05	2	35.30	13	36.41	36.20	-11	2,865	-0.38%
2018/03/02	1	35.00	6	35.27	35.30	-5	2,780	-0.18%
2018/03/01	2	34.25	15	34.40	34.40	-13	2,630	-0.49%
2018/02/27	14	31.64	0	0.00	31.30	14	2,572	0.54%
2018/02/22	0	0.00	10	31.20	30.90	-10	2,638	-0.38%
2018/02/21	0	0.00	2	30.58	30.70	-2	2,626	-0.08%
2018/02/12	2	30.05	0	0.00	29.75	2	2,617	0.08%
2018/02/09	5	28.00	5	29.70	30.65	0	2,595	0.00%
2018/02/08	15	29.32	0	0.00	29.00	15	2,551	0.59%
2018/02/07	0	0.00	10	31.05	30.65	-10	2,531	-0.40%
2018/02/01	1	33.70	2	33.50	33.65	-1	2,473	-0.04%
2018/01/31	2	32.05	0	0.00	32.40	2	2,448	0.08%
2018/01/25	2	35.50	1	34.65	33.70	1	2,380	0.04%
2018/01/24	10	35.55	0	0.00	35.40	10	2,357	0.42%
2018/01/23	10	36.85	13	36.38	36.00	-3	2,335	-0.13%
2018/01/22	11	36.97	13	38.02	38.20	-2	2,289	-0.09%
2018/01/18	12	36.07	0	0.00	35.70	12	2,197	0.55%
2018/01/12	1	36.25	0	0.00	36.30	1	2,115	0.05%
2018/01/11	4	37.85	15	37.35	36.60	-11	2,092	-0.53%
2018/01/10	10	35.55	0	0.00	35.65	10	2,016	0.50%
2018/01/09	1	36.05	1	36.20	36.25	0	1,982	0.00%
2018/01/08	1	35.30	0	0.00	35.30	1	1,944	0.05%
2018/01/05	3	38.10	0	0.00	38.10	3	1,865	0.16%
2018/01/04	8	39.09	6	38.93	39.05	2	1,799	0.11%
2018/01/03	2	39.65	2	39.95	39.00	0	1,686	0.00%
2018/01/02	2	36.88	11	37.27	37.05	-9	1,492	-0.60%