大毅 (2478)-凱基-八德券商分點個股進出

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
49.85
漲跌
▲0.25
漲幅
+0.50%
成交量
243張
產業
上市電子零組件類股
323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－凱基-八德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-八德券商分點個股進出
凱基-八德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
2024/03/28	0	0.00	0.6	47.25	47.40	-0.6	132	-0.48%
2024/03/04	0	0.00	2	47.80	47.90	-2	195	-1.02%
2024/03/01	0	0.00	0	48.15	48.30	0	200	-0.02%
2024/02/15	0	0.00	5	46.28	46.15	-5	202	-2.47%
2024/02/05	5	45.35	0	0.00	45.45	5	198	2.52%
2024/01/22	0	0.00	1	45.85	45.65	-1	204	-0.49%
2024/01/17	1	45.85	1	46.85	45.15	0	202	0.00%
2024/01/04	1	47.50	0	0.00	46.90	1	192	0.52%
2023/12/28	0	0.00	1	48.00	48.05	-1	188	-0.53%
2023/12/25	1	47.75	0	0.00	47.30	1	186	0.54%
2023/12/11	0	0.00	1	49.10	49.00	-1	171	-0.58%
2023/12/04	1	50.00	0	0.00	49.10	1	165	0.60%
2023/12/01	6	50.00	0	0.00	49.95	6	156	3.85%
2023/11/30	1	49.60	1	50.20	50.80	0	146	0.00%
2023/11/17	0	0.00	1	47.30	47.00	-1	108	-0.92%
2023/11/16	1	46.60	0	0.00	46.60	1	108	0.92%
2023/11/09	2	46.90	0	0.00	46.90	2	109	1.83%
2023/11/01	0	0.00	2	45.80	45.00	-2	106	-1.87%
2023/10/31	1	44.80	0	0.00	44.50	1	105	0.95%
2023/10/25	1	44.95	0	0.00	44.90	1	110	0.91%
2023/10/18	0	0.00	4	45.93	45.65	-4	120	-3.33%
2023/10/12	1	46.00	1	46.40	46.30	0	134	0.00%
2023/10/03	1	46.65	0	0.00	46.50	1	139	0.72%
2023/09/28	0	0.00	3	46.68	46.55	-3	146	-2.05%
2023/09/21	0	0.00	1	46.90	46.70	-1	173	-0.57%
2023/09/19	1	47.95	0	0.00	47.40	1	179	0.56%
2023/09/12	0	0.00	1	46.80	47.20	-1	186	-0.54%
2023/09/05	1	46.70	0	0.00	46.95	1	211	0.47%
2023/09/01	1	45.80	1	47.55	46.65	0	206	0.00%
2023/08/30	0	0.00	4	45.10	45.10	-4	191	-2.09%
2023/08/11	1	44.60	0	0.00	44.90	1	202	0.49%
2023/08/02	1	44.80	0	0.00	44.80	1	210	0.47%
2023/07/24	1	44.70	0	0.00	44.80	1	220	0.45%
2023/07/04	0	0.00	3	49.80	49.80	-3	275	-1.09%
2023/06/26	0	0.00	1	48.75	49.45	-1	272	-0.37%
2023/06/15	3	47.80	0	0.00	48.30	3	264	1.14%
2023/06/12	1	47.60	0	0.00	47.95	1	261	0.38%
2023/06/05	0	0.00	1	48.75	48.80	-1	248	-0.40%
2023/06/02	0	0.00	3	48.70	48.55	-3	249	-1.20%
2023/05/26	0	0.00	5	47.62	47.50	-5	256	-1.95%
2023/05/25	0	0.00	1	47.95	47.70	-1	256	-0.39%
2023/05/23	0	0.00	2	48.05	48.00	-2	261	-0.76%
2023/05/17	0	0.00	1	48.30	48.00	-1	304	-0.33%
2023/05/11	1	46.40	1	46.40	46.35	0	302	0.00%
2023/05/08	1	48.75	1	49.20	48.00	0	298	0.00%
2023/05/05	1	50.40	1	49.55	48.55	0	296	0.00%
2023/04/28	1	47.70	1	47.50	47.70	0	295	0.00%
2023/04/25	1	48.00	0	0.00	47.00	1	294	0.34%
2023/04/24	4	48.51	0	0.00	48.50	4	290	1.37%
2023/04/21	2	48.73	1	48.55	48.10	1	290	0.34%
2023/04/20	1	49.55	0	0.00	49.25	1	286	0.35%
2023/04/18	1	50.30	0	0.00	50.30	1	280	0.36%
2023/04/17	1	50.60	1	50.80	50.50	0	276	0.00%
2023/04/14	1	51.00	2	51.65	51.20	-1	272	-0.37%
2023/04/13	0	0.00	8	51.61	51.00	-8	256	-3.12%
2023/04/12	2	50.80	0	0.00	50.50	2	228	0.88%
2023/03/31	5	47.11	0	0.00	46.55	5	191	2.61%
2023/03/29	0	0.00	1	46.00	45.70	-1	186	-0.54%
2023/03/28	1	46.15	0	0.00	45.80	1	186	0.54%
2023/03/27	1	47.05	1	46.90	46.60	0	180	0.00%
2023/03/24	1	47.50	5	47.59	47.50	-4	177	-2.26%
2023/03/15	0	0.00	1	48.05	47.85	-1	171	-0.58%
2023/03/13	1	48.50	0	0.00	48.05	1	175	0.57%
2023/03/07	1	50.50	3	50.18	50.10	-2	170	-1.17%
2023/03/06	0	49.50	0	0.00	50.30	0	168	0.00%
2023/02/24	0	0.00	10	48.46	48.45	-10	156	-6.39%
2023/02/21	2	49.58	3	49.73	49.55	-1	151	-0.66%
2023/02/20	1	49.80	1	50.30	49.95	0	149	0.00%
2023/02/17	12	48.53	0	0.00	50.10	12	143	8.38%
2023/02/16	14	49.03	1	48.90	49.10	13	128	10.11%
2023/01/05	0	0.00	5	43.25	43.60	-5	139	-3.59%
2022/12/20	0	0.00	5	43.34	42.65	-5	161	-3.09%
2022/12/13	0	0.00	1	45.10	44.70	-1	167	-0.60%
2022/12/01	98	45.47	0	0.00	45.45	98	173	56.34%
2022/11/14	1	44.15	1	44.20	44.30	0	178	0.00%
2022/10/20	1	39.70	1	38.95	38.95	0	160	0.00%
2022/09/22	0.5	42.65	0	0.00	42.65	0.5	191	0.26%
2022/09/01	1	44.10	1	44.15	44.00	0	200	0.00%
2022/07/26	1	43.10	1	43.10	42.70	0	219	0.00%
2022/07/25	1	42.95	1	43.60	43.40	0	219	0.00%
2022/07/19	1	43.90	1	43.65	43.65	0	217	0.00%
2022/07/08	1	40.50	1	41.20	41.70	0	207	0.00%
2022/07/01	1	41.70	1	40.80	40.00	0	209	0.00%
2022/06/30	2	44.23	2	43.55	42.70	0	201	0.00%
2022/06/29	1	50.30	1	49.75	49.60	0	191	0.00%
2022/06/22	0	0.00	2	53.55	52.10	-2	176	-1.13%
2022/05/12	1	54.10	1	53.30	52.20	0	220	0.00%
2022/05/10	1	51.90	1	53.70	55.90	0	220	0.00%
2022/05/05	1	54.50	1	55.00	54.80	0	199	0.00%
2022/05/04	1	54.10	1	54.30	54.10	0	199	0.00%
2022/04/27	1	52.40	1	53.20	53.00	0	201	0.00%
2022/04/20	1	54.10	1	54.50	54.40	0	196	0.00%
2022/03/25	1	60.30	1	60.50	60.00	0	256	0.00%
2022/03/14	1	60.10	1	59.90	59.90	0	262	0.00%
2022/03/11	1	60.20	1	60.50	60.10	0	264	0.00%
2022/03/10	1	60.40	1	60.70	60.50	0	265	0.00%
2022/03/01	2	61.00	0	0.00	60.90	2	304	0.66%
2022/02/23	1	60.70	1	60.80	60.80	0	371	0.00%
2022/02/14	1	60.90	1	60.80	60.80	0	418	0.00%
2022/02/07	1	60.40	1	61.00	60.90	0	431	0.00%
2022/01/26	1	60.30	1	60.40	60.30	0	445	0.00%
2022/01/24	1	60.40	1	60.90	60.80	0	453	0.00%
2022/01/18	0	0.00	1	63.00	62.40	-1	463	-0.22%
2022/01/17	1	61.20	1	62.00	62.30	0	463	0.00%
2022/01/14	1	61.90	0	0.00	61.40	1	467	0.21%
2022/01/12	1	62.60	1	62.70	62.60	0	472	0.00%
2022/01/07	1	64.60	1	64.60	63.80	0	478	0.00%
2022/01/06	0	0.00	1	65.50	65.50	-1	473	-0.21%
2022/01/05	1	66.30	0	0.00	65.30	1	475	0.21%
2022/01/04	0	0.00	2	67.50	66.90	-2	467	-0.43%
2022/01/03	0	66.50	0	0.00	66.20	0	445	0.00%
2021/12/21	1	63.30	1	64.00	64.00	0	466	0.00%
2021/12/09	0	0.00	3	65.23	65.10	-3	493	-0.61%
2021/12/06	3	66.40	1	66.30	66.30	2	488	0.41%
2021/12/03	2	66.50	0	0.00	66.80	2	494	0.40%
2021/11/26	0.1	67.65	0	0.00	66.60	0.1	487	0.02%
2021/11/25	6.2	68.17	0	0.00	67.80	6.2	479	1.28%
2021/11/24	7.5	68.32	0	0.00	68.60	7.5	467	1.60%
2021/11/23	1	66.70	3	68.60	68.40	-2	425	-0.46%
2021/11/22	0	0.00	0.2	67.20	67.10	-0.2	408	-0.06%
2021/11/19	0.2	66.49	0	0.00	66.30	0.2	409	0.04%
2021/11/18	1.3	67.16	1	67.50	66.80	0.3	409	0.06%
2021/11/17	2.1	66.99	0	0.00	67.10	2.1	406	0.50%
2021/11/16	1.3	66.06	0	0.00	66.00	1.3	402	0.31%
2021/11/10	0	0.00	1	64.50	64.50	-1	428	-0.23%
2021/11/08	1	63.40	1	63.10	63.10	0	435	0.00%
2021/11/05	1	63.50	0	0.00	63.80	1	444	0.23%
2021/11/03	0	0.00	1.3	64.96	64.40	-1.3	460	-0.27%
2021/11/01	0	0.00	1	64.50	64.30	-1	455	-0.22%
2021/10/27	0	0.00	1	63.30	63.30	-1	457	-0.22%
2021/10/18	2	60.00	0	0.00	60.10	2	618	0.32%
2021/10/13	1	60.10	1	58.30	58.30	0	660	0.00%
2021/10/12	1	59.00	1	59.10	59.90	0	681	0.00%
2021/10/05	8	59.36	8	59.63	59.90	0	946	0.00%
2021/10/04	1	60.90	1	60.00	60.00	0	978	0.00%
2021/10/01	1	61.80	1	60.70	60.90	0	988	0.00%
2021/09/30	1	61.70	1	62.30	62.30	0	1,023	0.00%
2021/09/29	2	62.00	1	61.80	61.80	1	1,062	0.09%
2021/09/28	1	62.60	1	62.40	62.90	0	1,079	0.00%
2021/09/27	1	64.10	1	63.50	63.50	0	1,097	0.00%
2021/09/23	1	64.70	1	64.20	64.20	0	1,265	0.00%
2021/09/15	1	63.60	1	63.50	63.50	0	1,382	0.00%
2021/09/14	1	63.80	1	64.00	64.00	0	1,390	0.00%
2021/09/10	1	63.40	1	63.50	63.50	0	1,413	0.00%
2021/09/07	2	63.35	1	64.10	64.10	1	1,523	0.07%
2021/09/03	2	65.50	0	0.00	65.10	2	1,566	0.13%
2021/08/31	0	0.00	1	64.30	64.60	-1	1,575	-0.06%
2021/08/26	1	63.90	1	63.50	63.50	0	1,588	0.00%
2021/08/25	0	0.00	1	64.60	64.60	-1	1,598	-0.06%
2021/08/23	0	0.00	2	62.00	62.10	-2	1,665	-0.12%
2021/08/20	3	61.10	1	61.30	60.80	2	1,670	0.12%
2021/08/19	5	62.10	4	61.75	61.00	1	1,671	0.06%
2021/08/18	1	62.10	1	63.90	64.80	0	1,666	0.00%
2021/08/17	1	63.40	1	62.70	62.70	0	1,697	0.00%
2021/08/16	3	64.10	1	63.50	63.30	2	1,706	0.12%
2021/08/13	0	0.00	3	65.60	65.20	-3	1,714	-0.18%
2021/08/12	3	66.50	0	0.00	67.00	3	1,716	0.17%
2021/08/10	2	67.55	5	66.32	66.20	-3	1,747	-0.17%
2021/08/09	3	68.80	0	0.00	68.00	3	1,774	0.17%
2021/08/06	9	68.51	1	68.80	68.50	8	1,797	0.45%
2021/08/02	1	68.30	1	68.80	69.00	0	1,892	0.00%
2021/07/29	1	68.80	1	69.20	69.60	0	1,929	0.00%
2021/07/28	4	71.35	2	72.15	71.20	2	1,935	0.10%
2021/07/27	1	75.00	0	0.00	73.60	1	1,927	0.05%
2021/07/26	0	0.00	1	75.10	74.90	-1	1,909	-0.05%
2021/07/22	0	0.00	5	73.60	73.70	-5	1,903	-0.26%
2021/07/21	0	0.00	3	72.80	72.40	-3	1,867	-0.16%
2021/07/20	6	72.40	0	0.00	72.20	6	1,862	0.32%
2021/07/19	1	73.80	1	73.40	73.40	0	1,858	0.00%
2021/07/15	6	76.35	6	76.12	75.40	0	1,857	0.00%
2021/07/14	0	0.00	5	73.60	74.10	-5	1,715	-0.29%
2021/07/09	1	72.80	1	72.80	72.40	0	1,627	0.00%
2021/07/08	0	0.00	1	71.60	71.60	-1	1,621	-0.06%
2021/07/07	0	0.00	6	72.90	71.90	-6	1,627	-0.37%
2021/07/06	2	71.70	1	71.70	72.10	1	1,603	0.06%
2021/07/05	6	71.30	1	71.40	71.00	5	1,586	0.32%
2021/07/02	7	70.17	2	70.70	70.40	5	1,610	0.31%
2021/07/01	2	72.65	1	70.90	70.80	1	1,604	0.06%
2021/06/30	5	72.92	3	73.03	74.90	2	1,543	0.13%
2021/06/29	0	0.00	11	71.55	70.50	-11	1,454	-0.76%
2021/06/25	3	68.50	3	69.03	68.20	0	1,358	0.00%
2021/06/24	4	68.20	0	0.00	68.50	4	1,354	0.30%
2021/06/23	7	68.16	1	68.60	68.40	6	1,362	0.44%
2021/06/22	1	67.90	1	67.50	67.50	0	1,359	0.00%
2021/06/21	2	68.25	2	67.90	68.00	0	1,354	0.00%
2021/06/18	3	70.17	3	70.00	69.50	0	1,350	0.00%
2021/06/17	7	70.89	1	72.00	71.10	6	1,331	0.45%
2021/06/16	1	70.00	2	69.95	70.30	-1	1,277	-0.08%
2021/06/15	2	69.25	5	69.50	71.00	-3	1,296	-0.23%
2021/06/11	1	68.80	2	68.00	68.00	-1	1,263	-0.08%
2021/06/10	0	0.00	1	68.60	68.60	-1	1,288	-0.08%
2021/06/09	2	68.10	0	0.00	68.40	2	1,289	0.16%
2021/06/08	0	0.00	1	68.00	68.00	-1	1,305	-0.08%
2021/06/07	2	67.15	1	67.30	67.20	1	1,351	0.07%
2021/06/04	1	68.60	1	69.00	68.60	0	1,361	0.00%
2021/06/03	1	69.50	0	0.00	69.40	1	1,382	0.07%
2021/06/02	2	70.10	1	69.40	69.00	1	1,405	0.07%
2021/06/01	2	70.55	1	70.40	70.30	1	1,403	0.07%
2021/05/31	32	72.14	1	73.50	70.40	31	1,409	2.20%
2021/05/28	1	69.30	0	0.00	69.00	1	1,384	0.07%
2021/05/26	140	67.56	1	67.70	67.70	139	1,413	9.83%	大買/鉅額交易
2021/05/25	0	0.00	2	67.85	67.90	-2	1,428	-0.14%
2021/05/24	0	0.00	2	65.00	65.00	-2	1,427	-0.14%
2021/05/21	3	65.23	1	67.00	64.20	2	1,521	0.13%
2021/05/19	2	64.05	1	64.00	64.10	1	1,638	0.06%
2021/05/18	1	61.70	1	64.00	64.90	0	1,660	0.00%
2021/05/17	3	61.50	1	62.70	59.20	2	1,708	0.12%
2021/05/14	5	66.82	6	66.90	65.70	-1	1,683	-0.06%
2021/05/13	8	63.95	7	63.69	64.70	1	1,670	0.06%
2021/05/12	1	65.70	0	0.00	63.80	1	1,655	0.06%
2021/05/11	3	70.77	3	70.77	69.30	0	1,621	0.00%
2021/05/10	2	73.00	2	72.60	72.60	0	1,621	0.00%
2021/05/07	3	71.17	5	71.06	74.60	-2	1,630	-0.12%
2021/05/06	2	68.60	2	67.90	67.90	0	1,609	0.00%
2021/05/05	2	69.75	2	69.85	69.00	0	1,625	0.00%
2021/05/04	5	72.44	3	70.33	70.60	2	1,644	0.12%
2021/05/03	0	0.00	12	74.13	74.00	-12	1,712	-0.70%
2021/04/28	0	0.00	1	78.20	78.30	-1	1,766	-0.06%
2021/04/27	3	76.83	4	76.55	77.00	-1	1,831	-0.05%
2021/04/26	2	75.75	10	76.01	76.20	-8	1,876	-0.43%
2021/04/23	1	76.20	1	75.90	75.90	0	1,905	0.00%
2021/04/22	2	77.80	4	76.68	75.90	-2	2,059	-0.10%
2021/04/21	3	78.03	0.3	77.80	77.70	2.7	2,205	0.12%
2021/04/20	0	0.00	3.2	79.37	78.90	-3.2	2,313	-0.14%
2021/04/19	3	78.00	5	78.16	78.00	-2	2,368	-0.08%
2021/04/16	1	77.90	1	77.70	77.60	0	2,463	0.00%
2021/04/15	5	77.58	1	77.80	77.80	4	2,620	0.15%
2021/04/14	5	77.22	4	76.15	77.20	1	2,704	0.04%
2021/04/13	1	80.60	1	80.40	78.90	0	2,862	0.00%
2021/04/12	4	80.95	3	81.43	80.50	1	3,222	0.03%
2021/04/08	9	82.18	10	81.98	81.80	-1	3,406	-0.03%
2021/04/07	2	80.90	2	80.90	81.10	0	3,789	0.00%
2021/04/01	8	80.33	1	80.20	80.30	7	4,256	0.16%
2021/03/31	1	80.70	1	80.10	80.10	0	4,395	0.00%
2021/03/30	4	80.63	1	81.40	80.60	3	4,721	0.06%
2021/03/29	1	80.30	1	80.10	80.30	0	4,731	0.00%
2021/03/26	1	80.30	0	0.00	80.30	1	4,763	0.02%
2021/03/25	1	79.60	0	0.00	79.80	1	4,788	0.02%
2021/03/23	2	80.80	4	80.10	80.10	-2	4,845	-0.04%
2021/03/22	1	80.50	1	81.30	81.00	0	4,879	0.00%
2021/03/19	8	80.46	1	80.20	80.20	7	4,929	0.14%
2021/03/18	4	81.18	3	80.80	80.80	1	4,986	0.02%
2021/03/17	3	82.67	1	81.90	81.90	2	5,036	0.04%
2021/03/16	4	83.43	2	83.85	83.00	2	5,157	0.04%
2021/03/12	2	82.65	1	82.00	82.00	1	5,361	0.02%
2021/03/11	1	82.90	2	83.45	82.50	-1	5,391	-0.02%
2021/03/10	3	80.43	2	79.80	79.80	1	5,365	0.02%
2021/03/09	3	79.73	2	80.30	80.40	1	5,410	0.02%
2021/03/08	6	80.80	0	0.00	80.50	6	5,431	0.11%
2021/03/05	1	82.70	1	83.40	82.60	0	5,509	0.00%
2021/03/04	3	84.27	1	84.00	83.80	2	5,562	0.04%
2021/03/03	3	84.23	2	84.40	85.80	1	5,596	0.02%
2021/02/26	2	84.40	2	85.10	85.00	0	5,899	0.00%
2021/02/25	1	86.00	0	85.90	86.10	1	6,100	0.02%
2021/02/24	2	86.40	0	0.00	85.90	2	6,128	0.03%
2021/02/23	2	88.05	2	87.85	87.80	0	6,256	0.00%
2021/02/22	7	87.30	0	0.00	86.40	7	6,191	0.11%
2021/02/19	0	0.00	4	84.85	85.60	-4	6,114	-0.07%
2021/02/18	1	83.00	1	84.00	84.40	0	6,101	0.00%
2021/02/17	8	83.58	10	83.05	83.80	-2	6,089	-0.03%
2021/02/05	1	79.50	1	78.90	78.60	0	6,043	0.00%
2021/02/04	6	78.93	3	80.10	78.80	3	6,118	0.05%
2021/02/03	3	80.07	3	79.30	78.70	0	6,190	0.00%
2021/02/02	0	0.00	2	78.55	78.80	-2	6,258	-0.03%
2021/02/01	4	77.70	3	77.40	77.50	1	6,280	0.02%
2021/01/29	1	81.10	1	78.30	78.20	0	6,289	0.00%
2021/01/28	1	81.50	4	80.95	80.70	-3	6,289	-0.05%
2021/01/27	2	81.85	0	0.00	82.50	2	6,380	0.03%
2021/01/26	3	83.00	1	81.70	81.70	2	6,578	0.03%
2021/01/25	1	81.90	2	83.20	84.00	-1	6,552	-0.02%
2021/01/22	3	81.03	3	81.90	81.60	0	6,488	0.00%
2021/01/21	2	82.25	1	79.40	81.50	1	6,478	0.02%
2021/01/20	7	82.96	5	81.56	81.70	2	6,446	0.03%
2021/01/19	4	88.08	5	86.70	86.10	-1	6,371	-0.02%
2021/01/18	1	86.50	3	86.53	86.20	-2	6,341	-0.03%
2021/01/15	7	90.81	3	88.60	87.10	4	6,311	0.06%
2021/01/14	4	88.70	7	88.57	90.00	-3	6,167	-0.05%
2021/01/13	4	85.18	7	84.94	87.00	-3	6,012	-0.05%
2021/01/12	2	86.00	1	83.80	85.00	1	5,923	0.02%
2021/01/11	2	87.65	1	87.20	87.00	1	5,910	0.02%
2021/01/08	4	87.55	3	88.93	88.20	1	5,906	0.02%
2021/01/07	0	0.00	1	86.70	86.20	-1	5,750	-0.02%
2021/01/06	9	87.77	4	86.40	85.20	5	5,673	0.09%
2021/01/05	1	85.30	9	89.26	89.40	-8	5,501	-0.15%
2021/01/04	1	85.10	0	0.00	84.00	1	5,132	0.02%
2020/12/31	3	87.23	0	0.00	86.00	3	5,046	0.06%
2020/12/30	10	88.84	9	88.26	88.10	1	4,932	0.02%
2020/12/29	2	85.50	13	88.49	90.20	-11	4,520	-0.24%
2020/12/28	3	81.07	7	80.89	82.00	-4	4,111	-0.10%
2020/12/25	2	81.00	7	81.29	81.00	-5	4,073	-0.12%
2020/12/24	22	79.84	30	80.01	80.90	-8	4,008	-0.20%
2020/12/23	2	76.40	0	0.00	76.20	2	3,681	0.05%
2020/12/22	0	0.00	2	77.20	75.00	-2	3,685	-0.05%
2020/12/21	8	75.08	8	75.15	75.00	0	3,674	0.00%
2020/12/18	1	76.20	3	76.27	76.20	-2	3,650	-0.05%
2020/12/17	10	77.24	7	77.16	77.10	3	3,636	0.08%
2020/12/16	0	0.00	1	77.90	77.70	-1	3,603	-0.03%
2020/12/15	12	76.33	5	76.00	76.00	7	3,575	0.20%
2020/12/14	0	0.00	1	78.10	78.00	-1	3,537	-0.03%
2020/12/11	1	78.00	0	0.00	76.40	1	3,480	0.03%
2020/12/09	1	76.90	5	79.12	79.30	-4	3,345	-0.12%
2020/12/08	0	0.00	2	76.45	76.20	-2	3,147	-0.06%
2020/12/07	5	76.36	5	77.30	75.50	0	3,138	0.00%
2020/12/04	3	76.47	0	0.00	76.40	3	3,107	0.10%
2020/12/03	1	76.80	5	77.32	76.30	-4	3,111	-0.13%
2020/12/02	9	76.92	3	77.20	76.10	6	3,062	0.20%
2020/12/01	2	77.60	4	77.50	77.60	-2	3,039	-0.07%
2020/11/30	3	76.97	2	77.20	76.50	1	2,949	0.03%
2020/11/27	4	78.05	0	0.00	77.20	4	2,897	0.14%
2020/11/26	2	77.30	10	77.60	77.10	-8	2,860	-0.28%
2020/11/25	11	76.80	2	76.80	77.50	9	2,816	0.32%
2020/11/24	3	75.70	11	75.97	76.50	-8	2,548	-0.31%
2020/11/20	3	72.83	5	73.96	72.80	-2	2,343	-0.09%
2020/11/19	0	0.00	2	71.10	71.20	-2	2,203	-0.09%
2020/11/16	3	70.57	0	0.00	69.90	3	2,271	0.13%
2020/11/12	1	71.10	4	71.83	70.60	-3	2,294	-0.13%
2020/11/11	1	72.30	1	72.40	72.50	0	2,244	0.00%
2020/11/09	7	71.39	2	71.00	70.60	5	2,161	0.23%
2020/11/05	3	70.87	0	0.00	71.00	3	2,161	0.14%
2020/11/04	5	71.90	5	71.08	71.00	0	2,163	0.00%
2020/11/03	4	72.40	11	72.45	71.60	-7	2,127	-0.33%
2020/10/30	0	0.00	3	67.97	67.50	-3	2,045	-0.15%
2020/10/29	7	67.14	4	67.00	67.40	3	2,044	0.15%
2020/10/28	1	68.50	1	69.90	68.20	0	2,072	0.00%
2020/10/26	1	70.60	1	69.50	70.10	0	2,131	0.00%
2020/10/23	2	68.70	2	69.10	68.90	0	2,192	0.00%
2020/10/21	1	69.90	0	0.00	69.90	1	2,356	0.04%
2020/10/20	0	0.00	1	69.90	70.40	-1	2,412	-0.04%
2020/10/19	3	70.27	1	70.20	70.10	2	2,451	0.08%
2020/10/16	2	69.30	5	70.48	68.50	-3	2,551	-0.12%
2020/10/14	2	68.80	3	68.70	68.70	-1	2,562	-0.04%
2020/10/13	4	68.40	6	68.20	68.40	-2	2,615	-0.08%
2020/10/12	2	67.50	3	68.87	67.50	-1	2,640	-0.04%
2020/10/08	7	68.77	5	68.98	68.60	2	2,687	0.07%
2020/10/07	0	0.00	1	68.90	68.20	-1	2,751	-0.04%
2020/10/06	5	68.64	0	0.00	68.20	5	2,833	0.18%
2020/10/05	2	67.90	4	67.00	67.90	-2	3,057	-0.07%
2020/09/29	1	66.10	3	67.30	66.30	-2	3,128	-0.06%
2020/09/28	0	0.00	1	64.30	64.50	-1	3,175	-0.03%
2020/09/25	6	63.17	6	64.43	63.20	0	3,296	0.00%
2020/09/24	10	65.31	9	66.00	65.30	1	3,328	0.03%
2020/09/22	0	0.00	1	68.40	68.20	-1	3,390	-0.03%
2020/09/21	0	0.00	1	69.60	69.30	-1	3,507	-0.03%
2020/09/17	4	70.70	7	71.09	70.60	-3	3,591	-0.08%
2020/09/16	4	70.10	5	70.82	70.10	-1	3,660	-0.03%
2020/09/15	6	70.92	4	70.65	70.50	2	3,696	0.05%
2020/09/14	3	71.93	11	69.46	72.00	-8	3,782	-0.21%
2020/09/11	3	68.40	4	68.73	68.40	-1	3,782	-0.03%
2020/09/08	4	69.10	4	69.80	69.00	0	3,944	0.00%
2020/09/07	4	68.10	4	69.20	67.90	0	4,009	0.00%
2020/09/04	4	68.70	2	68.10	68.90	2	4,108	0.05%
2020/09/01	0	0.00	2	70.00	70.00	-2	4,426	-0.05%
2020/08/28	6	70.03	4	70.10	70.10	2	4,942	0.04%
2020/08/27	0	0.00	2	70.20	70.20	-2	5,114	-0.04%
2020/08/26	0	0.00	2	68.10	68.50	-2	5,451	-0.04%
2020/08/25	2	67.80	0	0.00	67.80	2	6,046	0.03%
2020/08/24	0	0.00	5	66.50	66.90	-5	6,090	-0.08%
2020/08/21	1	66.90	1	67.50	67.30	0	6,135	0.00%
2020/08/20	8	66.90	0	0.00	66.00	8	6,227	0.13%
2020/08/19	1	74.30	0	0.00	72.00	1	6,223	0.02%
2020/08/18	3	75.20	2	75.50	75.20	1	6,286	0.02%
2020/08/17	0	0.00	2	76.20	75.60	-2	6,388	-0.03%
2020/08/14	0	0.00	4	73.80	75.00	-4	6,440	-0.06%
2020/08/13	4	75.50	2	74.60	74.40	2	6,579	0.03%
2020/08/12	2	74.30	2	73.70	74.20	0	6,652	0.00%
2020/08/10	1	74.60	0	0.00	74.00	1	7,125	0.01%
2020/08/07	2	76.15	2	77.40	75.80	0	7,711	0.00%
2020/08/06	7	76.41	6	77.08	75.90	1	7,778	0.01%
2020/08/05	4	76.85	6	75.50	76.70	-2	7,871	-0.03%
2020/08/04	0	0.00	1	73.90	73.60	-1	7,894	-0.01%
2020/08/03	4	73.90	8	74.10	73.90	-4	7,996	-0.05%
2020/07/31	0	0.00	4	73.45	73.00	-4	8,047	-0.05%
2020/07/30	0	0.00	5	72.00	72.00	-5	8,143	-0.06%
2020/07/29	8	71.00	4	71.90	71.20	4	8,500	0.05%
2020/07/28	8	75.30	0	0.00	72.60	8	8,570	0.09%
2020/07/27	4	77.20	4	78.00	78.00	0	9,219	0.00%
2020/07/24	5	78.30	4	80.10	77.50	1	9,298	0.01%
2020/07/23	4	79.10	3	79.93	79.10	1	9,437	0.01%
2020/07/22	2	79.00	9	80.00	81.00	-7	9,601	-0.07%
2020/07/21	2	78.60	6	77.97	78.00	-4	9,597	-0.04%
2020/07/20	4	75.75	14	74.11	77.00	-10	9,780	-0.10%
2020/07/17	6	75.45	6	75.93	74.50	0	9,995	0.00%
2020/07/15	14	77.64	4	78.90	76.30	10	10,365	0.10%
2020/07/14	10	78.05	9	79.37	77.90	1	10,695	0.01%
2020/07/13	6	79.00	14	78.67	78.30	-8	10,999	-0.07%
2020/07/10	14	81.40	3	81.27	78.90	11	11,486	0.10%
2020/07/09	5	79.92	8	79.66	79.50	-3	11,559	-0.03%
2020/07/08	6	79.72	0	0.00	79.30	6	11,739	0.05%
2020/07/07	4	80.15	8	79.68	79.10	-4	12,027	-0.03%
2020/07/06	6	79.12	4	78.70	79.70	2	12,168	0.02%
2020/07/02	1	76.60	0.7	76.30	76.30	0.3	12,340	0.00%
2020/07/01	6	77.03	2	76.30	76.30	4	12,348	0.03%
2020/06/30	7	76.47	1	74.90	76.20	6	12,353	0.05%
2020/06/29	1	77.40	2	77.90	77.90	-1	12,294	-0.01%
2020/06/24	1	79.50	2	80.80	79.00	-1	12,309	-0.01%
2020/06/23	3	80.00	5	79.52	79.90	-2	12,360	-0.02%
2020/06/22	9	79.19	5	79.00	78.60	4	12,349	0.03%
2020/06/19	11	80.17	13.1	81.04	79.00	-2.1	12,419	-0.02%
2020/06/18	0	0.00	1	79.80	79.50	-1	12,402	-0.01%
2020/06/17	4	79.70	5	79.46	79.00	-1	12,432	-0.01%
2020/06/16	9	79.37	5	79.60	79.50	4	12,560	0.03%
2020/06/15	2	79.50	5	78.64	77.80	-3	12,619	-0.02%
2020/06/12	10	78.34	12	77.01	79.30	-2	12,718	-0.02%
2020/06/11	13	79.93	9	79.62	78.20	4	12,825	0.03%
2020/06/10	4	81.95	6	81.12	81.40	-2	12,933	-0.02%
2020/06/09	12	81.73	11	82.15	81.30	1	13,022	0.01%
2020/06/08	5	82.30	7	82.21	81.10	-2	13,070	-0.02%
2020/06/05	8	83.08	20	84.06	83.20	-12	13,096	-0.09%
2020/06/04	34	84.78	24	84.98	84.30	10	13,147	0.08%
2020/06/03	17	82.54	15	82.31	82.20	2	12,919	0.02%
2020/06/02	21	83.94	15	83.57	81.00	6	12,796	0.05%
2020/06/01	31	82.70	105	84.94	85.80	-74	12,510	-0.59%	大賣/
2020/05/29	10	78.30	11	77.97	78.10	-1	12,048	-0.01%
2020/05/28	8	77.31	9	77.72	77.40	-1	12,165	-0.01%
2020/05/27	22	77.40	9	77.44	77.40	13	12,369	0.11%
2020/05/26	9	77.68	12	77.56	76.00	-3	12,467	-0.02%
2020/05/25	16	75.37	12	75.77	77.20	4	12,610	0.03%
2020/05/22	11	76.42	6	76.97	75.90	5	12,895	0.04%
2020/05/21	6	78.43	10	78.35	78.30	-4	12,940	-0.03%
2020/05/20	12	79.54	2	79.00	78.10	10	13,072	0.08%
2020/05/19	7	78.53	4	77.98	77.90	3	13,057	0.02%
2020/05/18	5	78.88	4	80.38	77.60	1	13,131	0.01%
2020/05/15	78	81.53	11	81.31	81.40	67	13,298	0.50%
2020/05/14	9	79.86	16	80.53	79.30	-7	13,215	-0.05%
2020/05/13	9	75.52	7	76.57	76.70	2	13,008	0.02%
2020/05/12	4	77.58	2	77.50	77.30	2	13,038	0.02%
2020/05/11	4	77.33	1	76.50	76.50	3	13,107	0.02%
2020/05/08	3	78.27	3	78.57	78.90	0	13,401	0.00%
2020/05/07	5	79.10	2	79.50	80.00	3	13,601	0.02%
2020/05/06	3	80.23	6	79.68	79.50	-3	13,764	-0.02%
2020/05/05	10	82.59	15	82.11	80.10	-5	14,011	-0.04%
2020/05/04	6	79.20	5	78.56	79.10	1	14,227	0.01%
2020/04/30	28	82.47	27	82.60	80.50	1	14,456	0.01%
2020/04/29	3	77.70	5	78.58	79.00	-2	13,885	-0.01%
2020/04/28	12	77.66	7	76.71	77.70	5	13,932	0.04%
2020/04/27	19	78.74	17	78.77	78.20	2	13,895	0.01%
2020/04/23	6	78.43	16	78.98	77.30	-10	13,978	-0.07%
2020/04/22	8	78.48	13	77.52	78.90	-5	14,162	-0.04%
2020/04/21	19	77.94	6	77.95	76.00	13	14,053	0.09%
2020/04/20	14	78.52	15	79.07	78.40	-1	14,224	-0.01%
2020/04/17	23	78.05	30	77.90	77.30	-7	14,094	-0.05%
2020/04/16	28	77.53	35	77.19	78.50	-7	13,972	-0.05%
2020/04/15	42	76.85	29	76.48	75.70	13	13,892	0.09%
2020/04/14	0	0.00	9	71.71	73.50	-9	13,670	-0.07%
2020/04/13	15	70.05	5	69.10	69.00	10	13,684	0.07%
2020/04/10	13	69.28	18	70.88	71.10	-5	14,070	-0.04%
2020/04/09	5	67.26	11	67.26	66.30	-6	14,084	-0.04%
2020/04/08	6	62.82	2	65.40	65.60	4	13,887	0.03%
2020/04/07	3	55.93	7	57.90	59.70	-4	13,792	-0.03%
2020/04/06	0	0.00	3	53.80	54.30	-3	13,970	-0.02%
2020/03/31	1	52.50	11	51.45	51.60	-10	14,059	-0.07%
2020/03/27	6	53.60	2	55.75	52.60	4	14,310	0.03%
2020/03/26	1	53.70	3	53.33	54.20	-2	14,259	-0.01%
2020/03/25	3	54.10	4	53.48	53.60	-1	14,437	-0.01%
2020/03/24	3	50.73	4	50.30	50.90	-1	14,340	-0.01%
2020/03/23	2	47.38	2	47.93	47.00	0	14,269	0.00%
2020/03/20	1	50.00	14	49.39	50.20	-13	14,213	-0.09%
2020/03/19	13	47.15	5	47.81	46.35	8	14,042	0.06%
2020/03/18	2	53.10	4	55.08	51.50	-2	13,945	-0.01%
2020/03/17	10	53.96	9	53.68	54.20	1	13,825	0.01%
2020/03/16	23	57.14	18	56.47	53.50	5	13,703	0.04%
2020/03/13	12	57.91	5	57.06	58.40	7	13,525	0.05%
2020/03/12	2	64.75	2	66.45	63.00	0	13,417	0.00%
2020/03/11	14	70.64	7	70.43	68.80	7	13,442	0.05%
2020/03/10	3	70.03	6	70.87	71.30	-3	13,725	-0.02%
2020/03/09	8	70.38	7	70.27	68.50	1	13,792	0.01%
2020/03/06	5	74.70	5	74.90	74.30	0	13,699	0.00%
2020/03/05	8	75.61	8	76.16	75.80	0	13,640	0.00%
2020/03/04	7.5	75.13	0	0.00	75.00	7.5	13,544	0.06%
2020/03/03	9	77.17	8	78.49	76.50	1	13,423	0.01%
2020/03/02	4	74.60	3	76.00	76.60	1	13,252	0.01%
2020/02/27	9	75.35	10	72.81	72.40	-1	12,995	-0.01%
2020/02/26	9	76.87	6	76.37	76.80	3	12,770	0.02%
2020/02/25	10	80.47	14	81.24	79.50	-4	12,541	-0.03%
2020/02/24	3	78.80	5	79.30	80.70	-2	12,141	-0.02%
2020/02/21	2	78.95	4	79.48	78.40	-2	11,982	-0.02%
2020/02/20	9	79.19	3	79.10	78.00	6	11,771	0.05%
2020/02/19	4	77.83	5.3	78.01	78.90	-1.3	11,627	-0.01%
2020/02/18	14	78.18	8	79.16	77.70	6	11,434	0.05%
2020/02/17	44	78.45	46	77.38	77.60	-2	11,102	-0.02%
2020/02/14	16	76.73	30	76.54	77.90	-14	10,866	-0.13%
2020/02/13	5	74.08	16	74.37	73.80	-11	10,476	-0.10%
2020/02/12	2	74.90	4	75.88	75.40	-2	10,345	-0.02%
2020/02/11	66	76.54	43	75.47	75.40	23	10,135	0.23%
2020/02/10	5	73.94	13	75.06	75.50	-8	9,728	-0.08%
2020/02/07	32	75.57	23	74.80	74.30	9	9,426	0.10%
2020/02/06	18	74.79	16.5	76.22	76.20	1.5	9,181	0.02%
2020/02/05	23	73.09	19	73.89	72.40	4	8,795	0.05%
2020/02/04	3	69.87	17	68.93	71.20	-14	8,214	-0.17%
2020/02/03	13	63.83	3	63.80	64.80	10	7,846	0.13%
2020/01/31	3	63.83	4	64.43	63.30	-1	7,660	-0.01%
2020/01/30	5	61.80	6	63.42	61.70	-1	7,472	-0.01%
2020/01/17	8	69.08	20.5	69.02	68.40	-12.5	7,163	-0.17%
2020/01/16	18	67.40	10.8	66.79	67.40	7.3	6,857	0.11%
2020/01/15	1	63.80	0	0.00	63.50	1	6,441	0.02%
2020/01/14	6	64.67	15	64.08	64.90	-9	6,289	-0.14%
2020/01/13	16	60.53	10	59.70	60.50	6	5,946	0.10%
2020/01/10	8	63.01	13	61.98	61.00	-5	5,829	-0.09%
2020/01/09	9	61.20	15	61.77	62.90	-6	5,595	-0.11%
2020/01/08	15	59.04	9.8	59.87	59.90	5.3	5,344	0.10%
2020/01/07	18	58.51	21	59.26	57.80	-3	5,034	-0.06%
2020/01/06	21	60.64	9	62.70	64.00	12	4,747	0.25%
2020/01/03	8	58.33	14	57.64	58.80	-6	4,167	-0.14%
2020/01/02	3	53.50	1	53.40	53.50	2	3,924	0.05%
2019/12/31	4	53.40	1	54.30	53.00	3	3,923	0.08%
2019/12/30	11	53.29	14	52.85	54.00	-3	3,815	-0.08%
2019/12/27	3	50.30	0	0.00	50.30	3	3,539	0.08%
2019/12/26	2	51.05	2	50.40	49.35	0	3,494	0.00%
2019/12/25	5	50.48	2	50.50	50.40	3	3,392	0.09%
2019/12/24	4	49.99	51	50.01	49.70	-47	3,290	-1.43%
2019/12/23	1	47.85	3	48.30	48.10	-2	3,090	-0.06%
2019/12/20	4	48.64	8	48.47	48.55	-4	3,215	-0.12%
2019/12/19	1	46.15	0	0.00	46.00	1	2,992	0.03%
2019/12/18	0	0.00	2	46.85	45.85	-2	3,002	-0.07%
2019/12/16	0	0.00	2	46.78	46.75	-2	3,010	-0.07%
2019/12/12	22	47.14	1	47.45	47.15	21	3,075	0.68%
2019/12/11	3	48.53	5	48.45	48.40	-2	3,198	-0.06%
2019/12/10	1	48.00	1	48.00	48.00	0	3,201	0.00%
2019/12/09	1	48.60	1	48.90	48.90	0	3,301	0.00%
2019/12/06	42	48.61	0	0.00	48.75	42	3,717	1.13%
2019/12/05	6	49.91	25	49.83	47.80	-19	3,849	-0.49%
2019/12/04	23	47.55	5.8	49.04	49.60	17.3	3,425	0.50%
2019/12/03	0	0.00	4	45.10	45.10	-4	3,155	-0.13%
2019/12/02	2	41.00	0	0.00	41.00	2	3,108	0.06%
2019/11/27	1	42.40	3	42.10	42.40	-2	3,112	-0.06%
2019/11/25	2	41.25	0	0.00	41.05	2	3,126	0.06%
2019/11/21	0	0.00	1	41.20	41.15	-1	3,171	-0.03%
2019/11/20	0	0.00	0.2	41.15	41.45	-0.2	3,187	-0.01%
2019/11/15	0	0.00	2.2	40.45	40.60	-2.2	3,242	-0.07%
2019/11/14	0	0.00	0.1	40.20	40.50	-0.1	3,279	0.00%
2019/11/13	1	40.55	0	0.00	40.30	1	3,323	0.03%
2019/11/11	3	38.82	1	37.80	37.80	2	3,420	0.06%
2019/11/05	2	40.20	0	0.00	41.40	2	3,576	0.06%
2019/11/01	0	0.00	0.8	39.70	39.70	-0.8	3,576	-0.02%
2019/10/24	0	0.00	1	44.00	43.70	-1	3,675	-0.03%
2019/10/23	2	44.20	4	43.50	43.20	-2	3,684	-0.05%
2019/10/21	2	44.15	1	44.55	44.15	1	3,682	0.03%
2019/10/17	3.5	42.93	3	43.20	43.10	0.5	3,630	0.01%
2019/10/16	2.8	42.86	0	0.00	42.75	2.8	3,601	0.08%
2019/10/14	0.8	45.00	0	0.00	45.00	0.8	3,521	0.02%
2019/10/09	0.5	46.70	0.5	46.70	46.70	-0.1	3,502	0.00%
2019/10/08	5	49.79	6	48.53	46.90	-1	3,512	-0.03%
2019/10/07	0	0.00	2	48.50	48.80	-2	3,397	-0.06%
2019/09/25	12	35.93	2	35.35	35.80	10	3,339	0.30%
2019/09/24	2	36.30	0	0.00	36.20	2	3,331	0.06%
2019/09/23	0	0.00	1	37.65	37.15	-1	3,304	-0.03%
2019/09/20	2	37.85	2	37.80	37.80	0	3,291	0.00%
2019/09/18	0	0.00	2	38.35	38.25	-2	3,253	-0.06%
2019/09/17	5	39.52	8	39.59	38.90	-3	3,216	-0.09%
2019/09/16	0	0.00	2	38.10	38.10	-2	3,047	-0.07%
2019/09/12	2	37.95	0	0.00	37.70	2	3,072	0.07%
2019/09/11	1	37.80	1	37.60	37.50	0	3,055	0.00%
2019/09/10	2	37.50	4	37.25	37.35	-2	3,051	-0.07%
2019/09/09	1	37.85	1	37.60	37.75	0	3,030	0.00%
2019/09/05	1	38.90	1	39.00	38.15	0	2,919	0.00%
2019/09/04	3	37.28	7	37.24	37.85	-4	2,752	-0.15%
2019/09/02	27	37.47	24	38.37	38.55	3	2,557	0.12%
2019/08/30	1	36.10	8	36.09	36.15	-7	2,079	-0.34%
2019/08/28	0	0.00	4	33.20	33.10	-4	1,739	-0.23%
2019/08/27	0	0.00	2	32.80	32.60	-2	1,718	-0.12%
2019/08/26	0	0.00	2	33.15	32.60	-2	1,718	-0.12%
2019/08/23	2	34.10	0	0.00	33.95	2	1,694	0.12%
2019/08/20	2	33.60	2	33.55	33.00	0	1,641	0.00%
2019/08/16	0	0.00	2	32.55	32.60	-2	1,610	-0.12%
2019/08/15	2	31.55	0	0.00	32.00	2	1,596	0.13%
2019/08/13	0	0.00	2	32.65	33.05	-2	1,572	-0.13%
2019/08/08	0	0.00	6	32.56	33.05	-6	1,547	-0.39%
2019/08/07	13	32.88	7	32.97	32.20	6	1,527	0.39%
2019/08/06	7	33.18	0	0.00	33.40	7	1,501	0.47%
2019/08/05	2	35.00	7	35.88	34.40	-5	1,472	-0.34%
2019/08/02	2	36.85	2	37.80	37.00	0	1,408	0.00%
2019/08/01	8	39.74	2	39.65	39.50	6	1,373	0.44%
2019/07/31	5	39.92	0	0.00	40.20	5	1,367	0.37%
2019/07/30	4	41.54	2	41.50	40.85	2	1,333	0.15%
2019/07/26	0	0.00	10	40.40	40.40	-10	1,245	-0.80%
2019/07/25	3	40.47	10	40.97	40.50	-7	1,240	-0.56%
2019/07/24	7	41.04	0	0.00	40.95	7	1,230	0.57%
2019/07/23	12	40.65	0	0.00	40.50	12	1,240	0.97%
2019/07/22	2	39.95	0	0.00	39.95	2	1,221	0.16%
2019/07/18	0	0.00	3	41.40	41.25	-3	1,226	-0.24%
2019/07/04	3	47.50	0	0.00	47.25	3	1,570	0.19%
2019/06/26	0	0.00	10	46.95	47.00	-10	1,886	-0.53%
2019/06/25	0	0.00	1	47.80	46.85	-1	1,897	-0.05%
2019/06/24	8	48.06	1	48.25	47.80	7	1,922	0.36%
2019/06/20	4	48.20	7	48.30	48.20	-3	2,020	-0.15%
2019/05/29	0	0.00	10	44.35	44.20	-10	2,552	-0.39%
2019/05/27	3	43.60	3	43.75	43.30	0	2,669	0.00%
2019/05/15	0	0.00	2	47.35	47.60	-2	3,190	-0.06%
2019/05/14	2	46.40	0	0.00	46.70	2	3,393	0.06%
2019/05/10	1	47.80	0	0.00	47.80	1	3,440	0.03%
2019/05/02	0	0.00	1	51.80	51.90	-1	3,486	-0.03%
2019/04/29	2	51.00	0	0.00	51.10	2	3,520	0.06%
2019/04/26	1	54.30	0	0.00	53.70	1	3,502	0.03%
2019/04/25	3	54.30	1	54.50	54.30	2	3,529	0.06%
2019/04/24	3	55.77	0	0.00	55.70	3	3,526	0.09%
2019/04/22	0	0.00	13	57.21	57.10	-13	3,511	-0.37%
2019/04/19	0	0.00	2	57.50	57.50	-2	3,557	-0.06%
2019/04/18	2	56.80	0	0.00	56.80	2	3,591	0.06%
2019/04/17	2	58.40	10	58.40	58.40	-8	3,683	-0.22%
2019/04/15	2	57.50	0	0.00	57.20	2	3,613	0.06%
2019/04/12	0	0.00	1	56.90	56.90	-1	3,662	-0.03%
2019/04/11	3	58.00	0	0.00	57.70	3	3,678	0.08%
2019/04/10	1	57.50	13	58.37	58.50	-12	3,618	-0.33%
2019/04/09	6	57.47	4	57.65	58.10	2	3,600	0.06%
2019/04/08	1	57.70	0	0.00	56.50	1	3,523	0.03%
2019/04/02	2	56.50	1	56.90	56.20	1	3,538	0.03%
2019/04/01	3	57.20	1	58.20	56.60	2	3,536	0.06%
2019/03/29	4	59.05	5	59.70	57.70	-1	3,503	-0.03%
2019/03/26	1	56.90	2	57.15	56.40	-1	3,465	-0.03%
2019/03/25	9	55.96	8	56.50	55.80	1	3,464	0.03%
2019/03/22	15	57.83	23	58.47	58.10	-8	3,431	-0.23%
2019/03/21	1	54.90	0	0.00	55.00	1	3,247	0.03%
2019/03/20	3	54.80	0	0.00	54.80	3	3,327	0.09%
2019/03/19	1	54.90	2	54.50	54.80	-1	3,399	-0.03%
2019/03/18	0	0.00	1	53.60	53.30	-1	3,393	-0.03%
2019/03/14	3	52.30	6	52.40	51.90	-3	3,497	-0.09%
2019/03/11	10	52.10	3	52.50	52.50	7	4,041	0.17%
2019/03/06	3	53.53	0	0.00	52.40	3	4,376	0.07%
2019/03/05	1	52.10	0	0.00	52.10	1	4,541	0.02%
2019/02/27	6	52.60	0	0.00	52.60	6	4,591	0.13%
2019/02/25	1	55.60	4	55.90	55.50	-3	4,655	-0.06%
2019/02/22	0	0.00	3	55.90	55.60	-3	4,717	-0.06%
2019/02/21	2	54.80	0	0.00	56.40	2	4,747	0.04%
2019/02/20	4	57.35	1	57.00	56.50	3	4,785	0.06%
2019/02/19	0	0.00	1	56.70	56.80	-1	4,923	-0.02%
2019/02/18	4	58.30	0	0.00	57.20	4	4,912	0.08%
2019/02/15	5	56.38	2	56.60	55.80	3	4,835	0.06%
2019/02/14	8	58.88	0	0.00	58.10	8	4,841	0.17%
2019/02/13	6	56.48	10	58.81	59.80	-4	4,812	-0.08%
2019/02/12	1	54.50	8	54.25	54.40	-7	4,667	-0.15%
2019/01/29	1	51.60	1	51.80	51.70	0	4,972	0.00%
2019/01/28	2	52.80	2	53.20	52.50	0	5,122	0.00%
2019/01/25	3	51.97	1	52.00	52.00	2	5,402	0.04%
2019/01/24	1	51.40	0	0.00	51.10	1	5,534	0.02%
2019/01/21	1	52.60	1	52.60	51.60	0	5,781	0.00%
2019/01/17	6	51.75	0	0.00	50.90	6	5,940	0.10%
2019/01/14	1	51.00	3	50.30	49.80	-2	6,085	-0.03%
2019/01/11	2	50.70	0	0.00	50.70	2	6,151	0.03%
2019/01/10	1	51.10	0	0.00	50.80	1	6,178	0.02%
2019/01/09	2	54.10	2	53.25	51.80	0	6,290	0.00%
2019/01/08	1	49.55	0	0.00	49.55	1	6,309	0.02%
2019/01/03	0	0.00	4	49.95	47.70	-4	6,578	-0.06%
2019/01/02	1	50.00	2	50.35	49.75	-1	6,689	-0.01%
2018/12/28	5	50.90	5	51.80	50.90	0	6,866	0.00%
2018/12/27	1	51.50	2	51.80	50.70	-1	7,028	-0.01%
2018/12/26	2	50.85	1	52.60	49.45	1	7,125	0.01%
2018/12/24	1	52.70	0	0.00	52.80	1	7,257	0.01%
2018/12/21	1	50.50	7	50.94	53.30	-6	7,426	-0.08%
2018/12/20	11	53.44	10	52.48	51.30	1	7,469	0.01%
2018/12/19	5	53.40	0	0.00	53.60	5	7,560	0.07%
2018/12/18	1	53.00	0	0.00	52.60	1	7,636	0.01%
2018/12/14	12	54.33	17	54.85	54.80	-5	7,959	-0.06%
2018/12/13	2	55.70	2	55.90	55.80	0	8,155	0.00%
2018/12/12	0	0.00	1	55.90	57.90	-1	8,185	-0.01%
2018/12/11	6	54.43	0	0.00	54.30	6	8,208	0.07%
2018/12/10	2	54.15	17	53.34	53.60	-15	8,326	-0.18%
2018/12/07	16	57.98	2	56.50	57.90	14	8,443	0.17%
2018/12/06	3	60.87	5	62.48	56.70	-2	8,542	-0.02%
2018/12/05	0	0.00	5	61.60	62.80	-5	8,456	-0.06%
2018/12/04	24	63.58	9	63.89	62.90	15	8,489	0.18%
2018/12/03	0	0.00	2	60.15	61.40	-2	8,389	-0.02%
2018/11/30	8	55.59	5	55.74	55.90	3	8,382	0.04%
2018/11/29	4	56.13	2	58.40	55.20	2	8,375	0.02%
2018/11/28	2	54.50	2	54.95	57.00	0	8,290	0.00%
2018/11/27	2	52.75	6	52.32	53.50	-4	8,241	-0.05%
2018/11/26	2	51.80	0	0.00	51.80	2	8,322	0.02%
2018/11/23	6	51.25	0	0.00	50.80	6	8,561	0.07%
2018/11/22	3	52.20	8	53.45	51.00	-5	8,652	-0.06%
2018/11/21	2	52.75	2	52.45	53.20	0	8,697	0.00%
2018/11/20	1	52.80	2	52.80	51.80	-1	8,820	-0.01%
2018/11/19	3	52.27	6	52.05	52.50	-3	8,847	-0.03%
2018/11/16	4	51.13	6	51.77	50.80	-2	8,893	-0.02%
2018/11/15	1	49.95	0	0.00	49.85	1	8,787	0.01%
2018/11/14	0	0.00	3	50.20	49.00	-3	8,836	-0.03%
2018/11/13	0	0.00	3	48.00	49.30	-3	8,920	-0.03%
2018/11/12	7	48.21	6	48.39	48.20	1	9,125	0.01%
2018/11/09	2	50.40	0	0.00	50.90	2	9,314	0.02%
2018/11/08	6	50.92	0	0.00	49.50	6	9,545	0.06%
2018/11/07	1	50.50	3	50.53	50.60	-2	9,471	-0.02%
2018/11/06	6	48.76	5	49.65	47.10	1	9,415	0.01%
2018/11/05	15	51.47	13	51.90	51.00	2	9,376	0.02%
2018/11/02	4	51.48	6	52.75	52.80	-2	9,289	-0.02%
2018/11/01	3	49.50	1	48.30	49.50	2	9,016	0.02%
2018/10/31	0	0.00	2	44.58	45.00	-2	8,874	-0.02%
2018/10/30	3	42.07	0	0.00	41.85	3	8,782	0.03%
2018/10/29	2	44.00	3	43.25	44.10	-1	8,758	-0.01%
2018/10/26	2	43.90	3	43.30	43.20	-1	8,751	-0.01%
2018/10/24	0	0.00	1	48.50	46.55	-1	8,806	-0.01%
2018/10/19	1	50.80	0	0.00	51.50	1	9,314	0.01%
2018/10/17	1	52.70	0	0.00	52.90	1	9,392	0.01%
2018/10/16	1	54.10	3	54.63	54.80	-2	9,491	-0.02%
2018/10/12	1	51.00	4	49.20	50.60	-3	9,774	-0.03%
2018/10/11	0	0.00	3	49.05	48.90	-3	9,842	-0.03%
2018/10/08	1	54.10	5	55.34	54.60	-4	9,968	-0.04%
2018/10/04	1	62.20	1	60.80	60.70	0	10,168	0.00%
2018/10/03	2	62.15	0	0.00	62.30	2	10,254	0.02%
2018/10/02	5	67.16	2	66.75	66.30	3	10,520	0.03%
2018/10/01	1	67.40	1	66.90	66.90	0	10,774	0.00%
2018/09/28	23	67.69	23	66.69	66.80	0	11,083	0.00%
2018/09/27	4	68.98	2	67.35	67.20	2	11,480	0.02%
2018/09/26	13	70.78	9	70.94	69.90	4	11,749	0.03%
2018/09/21	0	0.00	5	69.70	71.10	-5	12,254	-0.04%
2018/09/20	20	69.80	16	69.13	68.80	4	12,359	0.03%
2018/09/19	23	71.19	22	70.15	67.70	1	12,339	0.01%
2018/09/18	0	0.00	1	69.30	67.70	-1	12,441	-0.01%
2018/09/17	11	72.48	10	72.53	72.10	1	12,566	0.01%
2018/09/14	5	69.30	11	68.44	71.40	-6	12,681	-0.05%
2018/09/13	1	70.40	1	70.00	66.80	0	12,811	0.00%
2018/09/11	6	69.92	6	69.45	68.50	0	13,251	0.00%
2018/09/10	0	0.00	9	68.03	68.30	-9	13,513	-0.07%
2018/09/07	4	69.10	3	69.90	67.40	1	13,846	0.01%
2018/09/06	0	0.00	3	73.87	73.00	-3	14,026	-0.02%
2018/09/05	1	74.10	2	74.50	72.80	-1	14,318	-0.01%
2018/09/04	1	75.10	4	74.65	74.50	-3	14,822	-0.02%
2018/09/03	7	75.36	3	75.27	73.20	4	15,044	0.03%
2018/08/31	7	78.99	0	0.00	78.70	7	15,186	0.05%
2018/08/30	27	80.22	13	81.65	80.00	14	15,630	0.09%
2018/08/29	4	78.90	1	77.80	78.90	3	15,641	0.02%
2018/08/28	1	77.20	0	0.00	78.40	1	15,690	0.01%
2018/08/23	5	76.40	10	72.60	72.50	-5	16,046	-0.03%
2018/08/22	6	77.05	2	76.65	76.30	4	16,194	0.02%
2018/08/21	1	76.50	1	77.00	76.00	0	16,247	0.00%
2018/08/20	1	76.40	1	76.50	77.00	0	16,290	0.00%
2018/08/17	2	78.60	0	0.00	75.40	2	16,316	0.01%
2018/08/16	2	81.00	2	80.30	79.80	0	16,205	0.00%
2018/08/15	2	76.25	2	78.55	76.40	0	16,074	0.00%
2018/08/13	1	69.30	0	0.00	69.30	1	16,020	0.01%
2018/08/10	2	78.00	0	0.00	77.00	2	16,050	0.01%
2018/08/09	1	83.00	0	0.00	83.00	1	16,081	0.01%
2018/08/08	0	0.00	3	89.43	86.00	-3	16,101	-0.02%
2018/08/07	0	0.00	1	89.80	93.40	-1	16,964	-0.01%
2018/08/03	1	84.00	1	88.10	89.70	0	18,012	0.00%
2018/08/02	1	89.00	4	90.90	88.00	-3	18,431	-0.02%
2018/08/01	2	97.50	1	98.20	96.80	1	18,863	0.01%
2018/07/31	10	98.97	15	99.34	99.10	-5	19,372	-0.03%
2018/07/30	7	96.93	0	0.00	94.10	7	19,404	0.04%
2018/07/27	53	104.38	53	105.59	104.50	0	19,475	0.00%
2018/07/26	14	98.64	13	99.72	100.50	1	19,293	0.01%
2018/07/25	1	91.60	2	91.00	91.50	-1	19,081	-0.01%
2018/07/24	5	90.24	4	90.63	91.70	1	19,179	0.01%
2018/07/23	2	89.15	10	88.45	89.40	-8	19,232	-0.04%
2018/07/20	17	91.99	14	92.44	87.10	3	19,168	0.02%
2018/07/19	5	96.98	9	95.86	96.70	-4	19,136	-0.02%
2018/07/18	5	97.40	8	103.34	93.60	-3	19,145	-0.02%
2018/07/17	3	105.00	2	104.50	104.00	1	19,337	0.01%
2018/07/16	2	107.75	0	0.00	109.00	2	19,683	0.01%
2018/07/13	6	113.33	7	111.79	109.00	-1	19,885	-0.01%
2018/07/12	2	109.00	3	107.67	113.50	-1	19,862	-0.01%
2018/07/11	2	106.50	2	107.50	107.00	0	19,795	0.00%
2018/07/10	19	107.45	19	105.26	111.50	0	19,978	0.00%
2018/07/09	6	110.33	2	113.50	105.00	4	19,874	0.02%
2018/07/06	21	109.88	21	110.00	109.50	0	19,736	0.00%
2018/07/05	15	112.17	15	113.20	114.00	0	19,530	0.00%
2018/07/04	4	107.88	3	107.83	104.50	1	19,238	0.01%
2018/07/03	3	120.67	5	125.00	113.50	-2	19,048	-0.01%
2018/07/02	112	119.49	113	120.34	124.00	-1	18,863	-0.01%	大買/大賣/
2018/06/29	58	124.43	56	125.46	119.50	2	18,504	0.01%
2018/06/28	75	126.84	73	127.84	126.50	2	18,229	0.01%
2018/06/27	69	133.19	67	134.74	127.00	2	18,059	0.01%
2018/06/26	12	127.29	8	126.06	131.50	4	17,690	0.02%
2018/06/25	7	130.00	5	130.30	127.00	2	17,433	0.01%
2018/06/22	9	124.50	12	126.25	127.00	-3	17,195	-0.02%
2018/06/21	37	135.18	38	136.16	128.50	-1	16,917	-0.01%
2018/06/20	13	133.08	15	137.27	133.00	-2	16,606	-0.01%
2018/06/19	6	146.83	12	148.17	141.00	-6	16,151	-0.04%
2018/06/15	25	145.92	13	141.73	145.00	12	15,795	0.08%
2018/06/14	11	139.32	3	139.50	138.50	8	15,353	0.05%
2018/06/13	8	132.81	5	136.20	135.00	3	14,976	0.02%
2018/06/12	13	144.77	12	143.29	140.50	1	14,599	0.01%
2018/06/11	2	139.00	5	139.10	142.00	-3	14,019	-0.02%
2018/06/08	9	129.11	2	130.00	129.50	7	13,662	0.05%
2018/06/07	6	128.50	7	128.71	130.50	-1	13,354	-0.01%
2018/06/06	3	116.00	5	116.20	119.00	-2	12,785	-0.02%
2018/06/05	6	108.50	4	109.13	108.50	2	12,509	0.02%
2018/06/04	2	114.25	4	114.25	114.00	-2	12,332	-0.02%
2018/06/01	3	101.50	5	104.50	108.00	-2	12,138	-0.02%
2018/05/31	7	109.79	2	114.00	106.00	5	11,972	0.04%
2018/05/30	4	115.13	2	114.75	115.50	2	11,704	0.02%
2018/05/29	4	108.75	1	116.00	117.00	3	11,578	0.03%
2018/05/28	0	0.00	3	102.33	106.50	-3	11,519	-0.03%
2018/05/25	9	96.76	10	92.50	97.00	-1	11,383	-0.01%
2018/05/24	2	86.05	5	90.04	90.00	-3	11,220	-0.03%
2018/05/23	13	81.73	13	82.93	85.70	0	11,094	0.00%
2018/05/22	2	87.50	5	86.18	86.10	-3	10,936	-0.03%
2018/05/21	2	78.40	1	82.50	82.50	1	10,719	0.01%
2018/05/18	0	0.00	1	75.70	75.00	-1	10,616	-0.01%
2018/05/17	1	71.60	0	0.00	71.60	1	10,536	0.01%
2018/05/16	5	79.44	1	79.10	79.50	4	10,438	0.04%
2018/05/15	8	83.66	9	83.88	83.90	-1	10,353	-0.01%
2018/05/14	6	77.87	9	78.04	80.90	-3	9,472	-0.03%
2018/05/11	14	79.59	14	76.21	73.60	0	9,173	0.00%
2018/05/10	10	73.79	10	74.15	76.60	0	8,387	0.00%
2018/05/09	4	65.58	6	66.63	69.70	-2	7,919	-0.03%
2018/05/08	6	61.92	11	63.84	63.40	-5	7,421	-0.07%
2018/05/07	1	60.80	7	60.64	61.70	-6	6,876	-0.09%
2018/05/04	5	54.96	8	54.96	56.10	-3	6,616	-0.05%
2018/05/03	2	53.70	1	54.90	54.70	1	6,488	0.02%
2018/05/02	5	55.16	6	54.82	54.90	-1	6,406	-0.02%
2018/04/30	5	53.46	0	0.00	53.70	5	6,258	0.08%
2018/04/27	4	54.85	3	55.20	56.20	1	6,100	0.02%
2018/04/26	5	56.40	7	54.36	51.10	-2	5,970	-0.03%
2018/04/25	17	54.79	11	54.91	56.60	6	5,779	0.10%
2018/04/24	9	56.23	1	60.50	55.10	8	5,577	0.14%
2018/04/23	15	59.67	15	60.22	61.20	0	5,251	0.00%
2018/04/20	8	55.68	19	56.15	57.40	-11	4,819	-0.23%
2018/04/19	2	51.90	8	53.65	53.70	-6	4,289	-0.14%
2018/04/18	9	46.66	8.5	47.06	48.85	0.5	3,961	0.01%
2018/04/17	10	49.68	5	50.80	49.25	5	3,771	0.13%
2018/04/16	8	51.08	6	52.53	54.70	2	3,553	0.06%
2018/04/13	0	0.00	6	49.47	50.00	-6	3,176	-0.19%
2018/04/12	0	0.00	7.9	46.96	46.60	-7.9	2,981	-0.27%
2018/04/11	1	43.00	3	45.40	45.40	-2	2,832	-0.07%
2018/04/10	0	0.00	2	42.50	41.30	-2	2,777	-0.07%
2018/04/09	2	41.10	2	42.70	42.70	0	2,717	0.00%
2018/04/03	0	0.00	2	38.00	38.85	-2	2,627	-0.08%
2018/04/02	0	0.00	10	36.37	35.90	-10	2,700	-0.37%
2018/03/31	0	0.00	1	35.65	35.25	-1	2,812	-0.04%
2018/03/29	3	33.20	0	0.00	33.20	3	2,873	0.10%
2018/03/28	0	0.00	1	32.75	32.75	-1	3,090	-0.03%
2018/03/26	3	33.50	0	0.00	32.35	3	3,198	0.09%
2018/03/22	3	36.08	2	35.30	34.70	1	3,176	0.03%
2018/03/21	3	34.65	0	0.00	35.00	3	3,117	0.10%
2018/03/16	0	0.00	5	33.70	33.65	-5	3,059	-0.16%
2018/03/15	0	0.00	1.6	33.53	33.55	-1.6	3,052	-0.05%
2018/03/14	1	33.80	1	33.45	33.45	0	3,048	0.00%
2018/03/13	1	34.00	2	33.80	33.70	-1	3,034	-0.03%
2018/03/12	1	34.05	1	34.55	33.55	0	3,028	0.00%
2018/03/09	2	33.58	1	33.70	33.70	1	3,016	0.03%
2018/03/08	1	33.55	1	33.50	33.50	0	3,003	0.00%
2018/03/07	5	33.60	3	33.55	33.60	2	2,981	0.07%
2018/03/05	2	35.30	3	36.20	36.20	-1	2,865	-0.03%
2018/03/02	4	35.00	0	0.00	35.30	4	2,780	0.14%
2018/03/01	1	34.30	0	0.00	34.40	1	2,630	0.04%
2018/02/22	0	0.00	11	30.15	30.90	-11	2,638	-0.42%
2018/02/09	0	0.00	1	31.00	30.65	-1	2,595	-0.04%
2018/02/08	2	29.00	0	0.00	29.00	2	2,551	0.08%
2018/02/07	10	31.00	1	31.05	30.65	9	2,531	0.36%
2018/02/06	1	29.75	29	31.11	29.75	-28	2,519	-1.11%
2018/02/02	1	34.85	0	0.00	34.05	1	2,499	0.04%
2018/01/29	11	33.15	0	0.00	33.10	11	2,429	0.45%
2018/01/25	1	33.70	0	0.00	33.70	1	2,380	0.04%
2018/01/22	1	37.30	0	0.00	38.20	1	2,289	0.04%
2018/01/15	1	37.00	1	36.35	36.05	0	2,139	0.00%
2018/01/12	0	0.00	5	36.30	36.30	-5	2,115	-0.24%
2018/01/11	1.2	36.63	1	36.60	36.60	0.2	2,092	0.01%
2018/01/09	10	36.20	0	0.00	36.25	10	1,982	0.50%
2018/01/08	1	35.30	0	0.00	35.30	1	1,944	0.05%
2018/01/04	11	39.08	1	39.00	39.05	10	1,799	0.56%
2018/01/03	6	39.36	6	39.58	39.00	0	1,686	0.00%
2018/01/02	67	38.33	67	37.06	37.05	0	1,492	0.00%