大毅 (2478)-凱基-永康券商分點個股進出

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
54.8
漲跌
▲1.3
漲幅
+2.43%
成交量
1,626張
產業
上市電子零組件類股
325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-永康券商分點個股進出

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-永康券商分點個股進出
凱基-永康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
2024/05/28	3	54.50	0	0.00	54.80	3	274	1.09%
2024/05/24	0	0.00	2	51.50	51.60	-2	227	-0.88%
2024/05/23	0	0.00	3	49.50	49.10	-3	216	-1.39%
2024/05/17	2	49.75	0	0.00	49.60	2	209	0.96%
2024/05/16	1	50.00	0	0.00	50.10	1	208	0.48%
2024/05/14	0	0.00	6	49.70	49.90	-6	196	-3.06%
2024/04/02	1	47.40	0	0.00	47.40	1	141	0.71%
2024/03/04	1	47.80	0	0.00	47.90	1	195	0.51%
2024/02/19	0	0.00	1	47.00	47.05	-1	203	-0.49%
2024/01/11	0	0.00	7	45.85	45.95	-7	196	-3.57%
2023/12/18	0	0.00	2	49.48	49.30	-2	178	-1.12%
2023/12/12	5	49.10	0	0.00	48.75	5	170	2.94%
2023/12/11	0	0.00	1	49.30	49.00	-1	171	-0.58%
2023/12/07	1	48.65	0	0.00	48.20	1	172	0.58%
2023/12/01	1	50.50	0	0.00	49.95	1	156	0.64%
2023/11/20	1	47.10	0	0.00	47.20	1	109	0.91%
2023/11/16	1	46.60	0	0.00	46.60	1	108	0.92%
2023/11/02	1	46.00	0	0.00	45.60	1	109	0.92%
2023/10/02	1	46.50	0	0.00	46.55	1	143	0.70%
2023/09/15	1	47.50	0	0.00	47.50	1	184	0.54%
2023/09/14	1	47.50	0	0.00	47.70	1	185	0.54%
2023/09/13	1	47.40	1	47.30	47.35	0	183	0.00%
2023/09/06	1	46.60	0	0.00	46.65	1	191	0.52%
2023/09/05	2	46.78	0	0.00	46.95	2	211	0.95%
2023/07/27	1	44.70	1	45.05	45.10	0	225	0.00%
2023/07/21	1	45.75	0	0.00	45.85	1	217	0.46%
2023/07/20	5	46.30	0	0.00	46.05	5	218	2.28%
2023/07/10	1	47.70	0	0.00	47.65	1	259	0.38%
2023/07/05	0	0.00	3	50.67	50.20	-3	288	-1.04%
2023/07/04	2	49.90	0	0.00	49.80	2	275	0.72%
2023/07/03	1	49.50	0	0.00	49.80	1	272	0.37%
2023/06/28	1	48.40	0	0.00	48.40	1	268	0.37%
2023/06/27	1	49.45	0	0.00	48.50	1	272	0.37%
2023/06/16	1	48.55	0	0.00	48.40	1	267	0.37%
2023/05/22	1	48.00	0	0.00	48.20	1	267	0.37%
2023/04/25	0	0.00	1	47.80	47.00	-1	294	-0.34%
2023/04/18	1	50.60	0	0.00	50.30	1	280	0.36%
2023/04/17	1	50.60	0	0.00	50.50	1	276	0.36%
2023/04/12	0	0.00	2	50.00	50.50	-2	228	-0.88%
2023/03/28	1	46.75	0	0.00	45.80	1	186	0.54%
2023/03/27	0	46.35	0	0.00	46.60	0	180	0.00%
2023/03/24	1	47.70	0	0.00	47.50	1	177	0.56%
2023/03/20	0	46.80	0	0.00	46.80	0	171	0.00%
2023/03/16	0	47.50	0	0.00	46.70	0	171	0.00%
2023/03/13	2	48.05	0	0.00	48.05	2	175	1.14%
2023/03/07	1	50.10	0	0.00	50.10	1	170	0.59%
2023/02/21	1	49.65	0	0.00	49.55	1	151	0.66%
2023/02/17	0	0.00	1	50.00	50.10	-1	143	-0.70%
2023/02/16	0	0.00	3	48.93	49.10	-3	128	-2.33%
2023/02/14	0	0.00	1	46.20	45.85	-1	106	-0.94%
2023/02/13	0	44.95	0	0.00	44.85	0	106	0.01%
2023/02/09	1	46.00	0	0.00	45.70	1	115	0.86%
2023/02/07	1	45.90	0	0.00	46.10	1	119	0.83%
2023/02/02	2	46.70	3	46.65	46.45	-1	118	-0.84%
2023/02/01	3	46.08	1	46.30	46.30	2	115	1.73%
2023/01/31	1	43.95	0	0.00	44.40	1	111	0.90%
2023/01/11	1	43.80	0	0.00	43.80	1	130	0.77%
2023/01/09	3	44.40	0	0.00	44.55	3	133	2.24%
2022/12/29	1	42.45	0	0.00	42.55	1	147	0.68%
2022/12/26	0	0.00	1	43.00	43.05	-1	148	-0.68%
2022/11/07	1	43.90	0	0.00	43.70	1	181	0.55%
2022/10/13	1	38.70	4	38.70	38.60	-3	154	-1.94%
2022/09/16	1	44.00	0	0.00	43.05	1	204	0.49%
2022/09/14	1	43.50	0	0.00	43.95	1	206	0.48%
2022/08/22	1	45.15	0	0.00	44.90	1	200	0.50%
2022/08/10	1	42.00	0	0.00	42.00	1	188	0.53%
2022/08/02	1	42.50	0	0.00	42.45	1	216	0.46%
2022/07/20	1	43.65	0	0.00	43.00	1	218	0.46%
2022/07/19	1	43.95	0	0.00	43.65	1	217	0.46%
2022/07/13	0	0.00	2	41.60	40.65	-2	210	-0.95%
2022/07/12	2	39.95	0	0.00	39.75	2	211	0.94%
2022/07/08	1	41.70	6	41.22	41.70	-5	207	-2.41%
2022/07/07	0	0.00	5	40.25	40.40	-5	205	-2.43%
2022/07/06	2	39.28	0	0.00	39.05	2	211	0.95%
2022/07/05	1	39.40	0	0.00	40.20	1	211	0.47%
2022/07/04	1	40.30	2	40.25	39.40	-1	209	-0.48%
2022/07/01	7	40.64	0	0.00	40.00	7	209	3.35%
2022/06/30	2	43.38	0	0.00	42.70	2	201	0.99%
2022/06/29	2	50.05	0	0.00	49.60	2	191	1.05%
2022/06/27	1	52.40	0	0.00	52.20	1	179	0.56%
2022/06/09	1	56.80	0	0.00	56.90	1	186	0.54%
2022/06/02	1	55.90	0	0.00	55.90	1	193	0.52%
2022/05/31	1	55.60	0	0.00	55.60	1	202	0.49%
2022/05/12	0	0.00	1.5	53.87	52.20	-1.5	220	-0.68%
2022/03/30	1	59.90	0	0.00	59.70	1	253	0.39%
2022/03/21	1	60.10	1	59.90	59.90	0	258	0.00%
2022/03/17	1	59.90	0	0.00	60.00	1	261	0.38%
2022/03/03	1	61.10	0	0.00	61.10	1	281	0.36%
2022/02/24	0	0.00	1	60.20	60.20	-1	370	-0.27%
2022/01/14	1	61.30	0	0.00	61.40	1	467	0.21%
2022/01/07	1	64.60	0	0.00	63.80	1	478	0.21%
2022/01/06	1	65.50	0	0.00	65.50	1	473	0.21%
2022/01/04	1	66.80	0	0.00	66.90	1	467	0.21%
2022/01/03	2	66.80	0	0.00	66.20	2	445	0.45%
2021/12/24	0	0.00	1	65.10	64.50	-1	456	-0.22%
2021/12/22	1	64.90	0	0.00	64.80	1	463	0.22%
2021/12/06	1	66.30	0	0.00	66.30	1	488	0.20%
2021/12/02	1	67.80	0	0.00	66.30	1	496	0.20%
2021/11/30	0	0.00	2	67.55	66.70	-2	492	-0.41%
2021/11/17	1	66.00	0	0.00	67.10	1	406	0.25%
2021/11/12	0	0.00	1	65.20	64.60	-1	420	-0.24%
2021/11/03	0	0.00	2	65.05	64.40	-2	460	-0.43%
2021/10/14	1	58.00	0	0.00	58.90	1	640	0.16%
2021/09/29	1	61.90	0	0.00	61.80	1	1,062	0.09%
2021/09/14	0	0.00	1	63.50	64.00	-1	1,390	-0.07%
2021/08/10	1	66.40	0	0.00	66.20	1	1,747	0.06%
2021/08/02	2	68.80	1	68.50	69.00	1	1,892	0.05%
2021/07/30	0	0.00	1	69.00	68.30	-1	1,924	-0.05%
2021/07/28	1	71.90	0	0.00	71.20	1	1,935	0.05%
2021/07/22	5	74.06	0	0.00	73.70	5	1,903	0.26%
2021/07/19	0	0.00	1	73.20	73.40	-1	1,858	-0.05%
2021/07/15	3	76.50	2	77.95	75.40	1	1,857	0.05%
2021/07/14	0	0.00	2	72.40	74.10	-2	1,715	-0.12%
2021/07/13	1	72.70	0	0.00	72.70	1	1,696	0.06%
2021/07/12	0	0.00	1	73.00	73.10	-1	1,666	-0.06%
2021/07/08	1	72.00	0	0.00	71.60	1	1,621	0.06%
2021/07/05	1	71.10	0	0.00	71.00	1	1,586	0.06%
2021/07/02	1	70.10	0	0.00	70.40	1	1,610	0.06%
2021/07/01	1	71.60	0	0.00	70.80	1	1,604	0.06%
2021/06/30	3	71.33	0	0.00	74.90	3	1,543	0.19%
2021/06/29	3	73.20	3	72.60	70.50	0	1,454	0.00%
2021/06/28	0	0.00	1	69.30	69.10	-1	1,357	-0.07%
2021/06/24	0	0.00	2	68.40	68.50	-2	1,354	-0.15%
2021/06/22	2	67.70	1	68.20	67.50	1	1,359	0.07%
2021/06/21	1	67.70	0	0.00	68.00	1	1,354	0.07%
2021/06/17	1	72.00	0	0.00	71.10	1	1,331	0.08%
2021/06/16	10	71.00	25	70.60	70.30	-15	1,277	-1.17%
2021/06/15	0	0.00	2	70.20	71.00	-2	1,296	-0.15%
2021/06/11	1	69.10	0	0.00	68.00	1	1,263	0.08%
2021/06/10	1	69.20	0	0.00	68.60	1	1,288	0.08%
2021/05/31	15	73.10	0	0.00	70.40	15	1,409	1.06%
2021/05/26	1	67.70	0	0.00	67.70	1	1,413	0.07%
2021/05/21	2	65.10	2	65.40	64.20	0	1,521	0.00%
2021/05/19	1	63.20	1	63.70	64.10	0	1,638	0.00%
2021/05/18	0	0.00	17	64.00	64.90	-17	1,660	-1.02%
2021/05/13	0	0.00	1	64.90	64.70	-1	1,670	-0.06%
2021/05/12	1	64.10	2	66.65	63.80	-1	1,655	-0.06%
2021/05/11	1	69.50	0	0.00	69.30	1	1,621	0.06%
2021/05/10	1	73.40	0	0.00	72.60	1	1,621	0.06%
2021/04/23	1	76.00	0	0.00	75.90	1	1,905	0.05%
2021/04/22	0.3	77.00	0	0.00	75.90	0.3	2,059	0.01%
2021/04/20	0	0.00	1	79.00	78.90	-1	2,313	-0.04%
2021/04/16	0.4	77.50	0	0.00	77.60	0.4	2,463	0.02%
2021/04/13	2.1	79.01	1	79.30	78.90	1.1	2,862	0.04%
2021/04/12	2	81.20	0	0.00	80.50	2	3,222	0.06%
2021/04/08	1	82.40	0	0.00	81.80	1	3,406	0.03%
2021/03/26	12	80.50	0	0.00	80.30	12	4,763	0.25%
2021/03/22	0	0.00	12	79.94	81.00	-12	4,879	-0.25%
2021/03/19	1	80.20	0	0.00	80.20	1	4,929	0.02%
2021/03/15	2	82.35	0	0.00	82.70	2	5,350	0.04%
2021/03/12	0	0.00	1	82.00	82.00	-1	5,361	-0.02%
2021/03/03	1	85.60	1	86.60	85.80	0	5,596	0.00%
2021/02/25	1	86.00	0	0.00	86.10	1	6,100	0.02%
2021/02/23	5	87.50	5	88.20	87.80	0	6,256	0.00%
2021/02/22	3	87.27	1	87.10	86.40	2	6,191	0.03%
2021/02/19	2	84.45	2	84.40	85.60	0	6,114	0.00%
2021/02/17	2	83.05	7	83.01	83.80	-5	6,089	-0.08%
2021/02/04	7	80.11	2	79.30	78.80	5	6,118	0.08%
2021/02/03	0	0.00	1	78.80	78.70	-1	6,190	-0.02%
2021/01/27	1	82.10	2	81.65	82.50	-1	6,380	-0.02%
2021/01/26	2	84.15	10	84.26	81.70	-8	6,578	-0.12%
2021/01/25	9	84.63	1	84.00	84.00	8	6,552	0.12%
2021/01/21	1	82.40	1	79.90	81.50	0	6,478	0.00%
2021/01/20	1	82.20	0	0.00	81.70	1	6,446	0.02%
2021/01/19	1	87.50	1	86.20	86.10	0	6,371	0.00%
2021/01/15	1	88.00	1	88.80	87.10	0	6,311	0.00%
2021/01/14	6	89.03	4	89.00	90.00	2	6,167	0.03%
2021/01/13	6	86.95	6	87.22	87.00	0	6,012	0.00%
2021/01/11	14	88.85	4	87.23	87.00	10	5,910	0.17%
2021/01/08	18	88.46	16	87.74	88.20	2	5,906	0.03%
2021/01/07	8	87.18	3	86.20	86.20	5	5,750	0.09%
2021/01/06	12	89.69	8	88.11	85.20	4	5,673	0.07%
2021/01/05	31	88.95	26	89.19	89.40	5	5,501	0.09%
2021/01/04	0	0.00	1	85.60	84.00	-1	5,132	-0.02%
2020/12/31	7	88.70	11	88.21	86.00	-4	5,046	-0.08%
2020/12/30	25	89.40	21	88.65	88.10	4	4,932	0.08%
2020/12/29	5	88.00	18	89.84	90.20	-13	4,520	-0.29%
2020/12/25	0	0.00	1	82.30	81.00	-1	4,073	-0.02%
2020/12/24	21	79.85	23	80.29	80.90	-2	4,008	-0.05%
2020/12/23	3	75.67	2	76.00	76.20	1	3,681	0.03%
2020/12/21	1	73.50	1	75.50	75.00	0	3,674	0.00%
2020/12/17	1	78.10	1	77.20	77.10	0	3,636	0.00%
2020/12/16	0	0.00	3	77.83	77.70	-3	3,603	-0.08%
2020/12/14	2	78.80	0	0.00	78.00	2	3,537	0.06%
2020/12/11	2	78.15	3	78.70	76.40	-1	3,480	-0.03%
2020/12/10	6	78.83	2	79.25	77.70	4	3,431	0.12%
2020/12/09	6	78.70	3	78.40	79.30	3	3,345	0.09%
2020/12/08	1	76.00	1	76.50	76.20	0	3,147	0.00%
2020/12/07	1	75.40	1	75.50	75.50	0	3,138	0.00%
2020/12/04	0	0.00	10	76.60	76.40	-10	3,107	-0.32%
2020/12/03	3	76.77	2	77.30	76.30	1	3,111	0.03%
2020/12/02	1	76.40	0	0.00	76.10	1	3,062	0.03%
2020/12/01	3	78.33	3	77.73	77.60	0	3,039	0.00%
2020/11/27	12	77.53	1	77.90	77.20	11	2,897	0.38%
2020/11/26	1	77.30	3	77.53	77.10	-2	2,860	-0.07%
2020/11/25	8	77.75	10	78.07	77.50	-2	2,816	-0.07%
2020/11/24	7	75.27	8	74.70	76.50	-1	2,548	-0.04%
2020/11/23	1	73.30	1	73.70	73.50	0	2,380	0.00%
2020/11/20	2	73.55	16	73.82	72.80	-14	2,343	-0.60%
2020/11/19	1	71.40	2	71.50	71.20	-1	2,203	-0.05%
2020/11/18	2	69.85	6	70.40	70.20	-4	2,194	-0.18%
2020/11/17	3	69.57	0	0.00	69.30	3	2,200	0.14%
2020/11/16	2	69.70	0	0.00	69.90	2	2,271	0.09%
2020/11/13	1	70.90	1	70.00	70.00	0	2,300	0.00%
2020/11/12	1	71.30	0	0.00	70.60	1	2,294	0.04%
2020/11/11	0	0.00	1	72.80	72.50	-1	2,244	-0.04%
2020/11/10	3	71.30	7	72.61	71.00	-4	2,192	-0.18%
2020/11/09	1	71.40	0	0.00	70.60	1	2,161	0.05%
2020/11/03	1	68.70	1	70.70	71.60	0	2,127	0.00%
2020/11/02	1	68.10	1	67.40	67.70	0	1,955	0.00%
2020/10/30	0	0.00	1	66.70	67.50	-1	2,045	-0.05%
2020/10/28	2	68.70	0	0.00	68.20	2	2,072	0.10%
2020/10/26	2	70.30	0	0.00	70.10	2	2,131	0.09%
2020/10/20	1	70.40	2	70.25	70.40	-1	2,412	-0.04%
2020/10/19	6	70.28	5	70.30	70.10	1	2,451	0.04%
2020/10/16	2	68.95	2	69.65	68.50	0	2,551	0.00%
2020/10/15	1	69.00	1	68.60	68.40	0	2,511	0.00%
2020/10/08	1	68.80	2	68.85	68.60	-1	2,687	-0.04%
2020/10/07	2	68.40	1	68.30	68.20	1	2,751	0.04%
2020/10/06	0	0.00	2	68.65	68.20	-2	2,833	-0.07%
2020/10/05	2	67.20	2	67.65	67.90	0	3,057	0.00%
2020/09/29	1	66.40	1	66.30	66.30	0	3,128	0.00%
2020/09/28	0	0.00	1	64.00	64.50	-1	3,175	-0.03%
2020/09/25	0	0.00	1	64.60	63.20	-1	3,296	-0.03%
2020/09/24	13	66.59	0	0.00	65.30	13	3,328	0.39%
2020/09/23	1	68.10	11	67.48	67.40	-10	3,346	-0.30%
2020/09/22	2	68.00	0	0.00	68.20	2	3,390	0.06%
2020/09/21	3	69.47	0	0.00	69.30	3	3,507	0.09%
2020/09/17	1	70.70	0	0.00	70.60	1	3,591	0.03%
2020/09/14	2	70.30	3	70.63	72.00	-1	3,782	-0.03%
2020/09/10	0	0.00	5	68.60	67.90	-5	3,822	-0.13%
2020/09/09	2	67.70	0	0.00	68.40	2	3,888	0.05%
2020/09/08	1	69.50	3	70.27	69.00	-2	3,944	-0.05%
2020/09/07	1	68.70	0	0.00	67.90	1	4,009	0.02%
2020/09/04	0	0.00	9	68.27	68.90	-9	4,108	-0.22%
2020/09/03	1	69.70	0	0.00	69.70	1	4,187	0.02%
2020/09/02	0	0.00	1	69.70	69.50	-1	4,307	-0.02%
2020/08/31	0	0.00	1	69.30	69.40	-1	4,585	-0.02%
2020/08/28	8	70.38	0	0.00	70.10	8	4,942	0.16%
2020/08/27	7	69.99	1	71.30	70.20	6	5,114	0.12%
2020/08/26	0	0.00	6	67.50	68.50	-6	5,451	-0.11%
2020/08/25	8	67.55	0	0.00	67.80	8	6,046	0.13%
2020/08/24	1	66.50	8	66.56	66.90	-7	6,090	-0.11%
2020/08/21	10	66.70	0	0.00	67.30	10	6,135	0.16%
2020/08/20	22	66.68	13	69.98	66.00	9	6,227	0.14%
2020/08/19	4	73.35	18	72.87	72.00	-14	6,223	-0.22%
2020/08/17	6	75.65	6	75.98	75.60	0	6,388	0.00%
2020/08/14	0	0.00	1	75.50	75.00	-1	6,440	-0.02%
2020/08/13	2	74.55	3	75.37	74.40	-1	6,579	-0.02%
2020/08/12	6	74.08	6	74.17	74.20	0	6,652	0.00%
2020/08/10	1	74.90	0	0.00	74.00	1	7,125	0.01%
2020/08/07	2	77.05	1	77.90	75.80	1	7,711	0.01%
2020/08/06	0	0.00	1	75.30	75.90	-1	7,778	-0.01%
2020/08/05	3	75.70	5	76.00	76.70	-2	7,871	-0.03%
2020/08/03	1	73.80	5	74.54	73.90	-4	7,996	-0.05%
2020/07/31	6	72.33	1	73.20	73.00	5	8,047	0.06%
2020/07/30	2	71.25	3	71.83	72.00	-1	8,143	-0.01%
2020/07/29	3	71.60	7	70.86	71.20	-4	8,500	-0.05%
2020/07/28	7	74.37	8	77.95	72.60	-1	8,570	-0.01%
2020/07/27	7	78.57	0	0.00	78.00	7	9,219	0.08%
2020/07/24	5	78.86	4	79.45	77.50	1	9,298	0.01%
2020/07/23	1	80.20	0	0.00	79.10	1	9,437	0.01%
2020/07/22	8	80.49	11.8	80.28	81.00	-3.8	9,601	-0.04%
2020/07/21	0	0.00	1	77.80	78.00	-1	9,597	-0.01%
2020/07/20	1	77.00	3	75.03	77.00	-2	9,780	-0.02%
2020/07/17	1	75.50	2	75.10	74.50	-1	9,995	-0.01%
2020/07/15	3	78.57	3	78.83	76.30	0	10,365	0.00%
2020/07/14	6	78.00	2	79.60	77.90	4	10,695	0.04%
2020/07/13	1	78.30	4	78.15	78.30	-3	10,999	-0.03%
2020/07/10	8	80.51	7	81.70	78.90	1	11,486	0.01%
2020/07/09	2	79.55	2	80.15	79.50	0	11,559	0.00%
2020/07/08	3	79.83	2	80.45	79.30	1	11,739	0.01%
2020/07/07	4	79.45	6	80.57	79.10	-2	12,027	-0.02%
2020/07/06	7	78.60	6	79.35	79.70	1	12,168	0.01%
2020/07/03	2	77.55	2	76.75	76.50	0	12,268	0.00%
2020/07/02	1	76.70	2	76.10	76.30	-1	12,340	-0.01%
2020/07/01	1	76.60	2	76.85	76.30	-1	12,348	-0.01%
2020/06/30	3	75.60	6	76.40	76.20	-3	12,353	-0.02%
2020/06/29	4	77.85	2	77.50	77.90	2	12,294	0.02%
2020/06/24	2	79.40	1.3	80.36	79.00	0.8	12,309	0.01%
2020/06/23	5	79.38	7	79.89	79.90	-2	12,360	-0.02%
2020/06/22	2	79.00	1	78.90	78.60	1	12,349	0.01%
2020/06/19	7	79.64	6	80.90	79.00	1	12,419	0.01%
2020/06/18	6	79.43	5	79.10	79.50	1	12,402	0.01%
2020/06/17	2	79.70	2	80.10	79.00	0	12,432	0.00%
2020/06/16	4	79.68	3	79.87	79.50	1	12,560	0.01%
2020/06/15	2	78.45	3	79.50	77.80	-1	12,619	-0.01%
2020/06/12	4	77.95	2	77.75	79.30	2	12,718	0.02%
2020/06/11	6	80.35	3	80.30	78.20	3	12,825	0.02%
2020/06/10	4	81.65	2	81.55	81.40	2	12,933	0.02%
2020/06/09	8	82.16	7	82.47	81.30	1	13,022	0.01%
2020/06/08	9	81.83	11	82.56	81.10	-2	13,070	-0.02%
2020/06/05	7	83.56	8	83.25	83.20	-1	13,096	-0.01%
2020/06/04	19	84.82	9	84.66	84.30	10	13,147	0.08%
2020/06/03	3	82.00	8	82.86	82.20	-5	12,919	-0.04%
2020/06/02	20	83.94	13	83.95	81.00	7	12,796	0.05%
2020/06/01	11	82.75	20	83.15	85.80	-9	12,510	-0.07%
2020/05/29	1	77.70	2	77.75	78.10	-1	12,048	-0.01%
2020/05/28	9	78.09	6	77.18	77.40	3	12,165	0.02%
2020/05/27	1	78.00	16	77.80	77.40	-15	12,369	-0.12%
2020/05/26	7	77.83	4	78.08	76.00	3	12,467	0.02%
2020/05/25	8	74.41	7	75.60	77.20	1	12,610	0.01%
2020/05/22	10	76.27	8	76.58	75.90	2	12,895	0.02%
2020/05/21	6	78.47	4	78.75	78.30	2	12,940	0.02%
2020/05/20	8	79.14	8	79.35	78.10	0	13,072	0.00%
2020/05/19	5	78.44	5	78.60	77.90	0	13,057	0.00%
2020/05/18	4	79.53	6	79.40	77.60	-2	13,131	-0.02%
2020/05/15	10	81.28	10	81.55	81.40	0	13,298	0.00%
2020/05/14	24	80.72	18	80.24	79.30	6	13,215	0.05%
2020/05/13	12	76.15	9	76.38	76.70	3	13,008	0.02%
2020/05/12	19	77.48	15	77.92	77.30	4	13,038	0.03%
2020/05/11	5	78.68	4	78.12	76.50	1	13,107	0.01%
2020/05/08	4	78.90	1	78.00	78.90	3	13,401	0.02%
2020/05/07	0	0.00	2	79.05	80.00	-2	13,601	-0.01%
2020/05/06	4	79.80	4	80.30	79.50	0	13,764	0.00%
2020/05/05	29	82.48	17	81.75	80.10	12	14,011	0.09%
2020/05/04	8	78.88	7	79.01	79.10	1.1	14,227	0.01%
2020/04/30	23	83.19	34	82.43	80.50	-11	14,456	-0.08%
2020/04/29	6	77.80	3	78.30	79.00	3	13,885	0.02%
2020/04/28	7	77.43	5	78.14	77.70	2	13,932	0.01%
2020/04/27	15	78.73	8	78.96	78.20	7	13,895	0.05%
2020/04/24	2	77.25	9	77.91	77.40	-7	13,810	-0.05%
2020/04/23	23	77.84	22	77.88	77.30	1	13,978	0.01%
2020/04/22	10	77.59	14	77.88	78.90	-4	14,162	-0.03%
2020/04/21	7	77.54	5	77.28	76.00	2	14,053	0.01%
2020/04/20	16	78.05	28	78.41	78.40	-12	14,224	-0.08%
2020/04/17	31	77.89	29	78.53	77.30	2	14,094	0.01%
2020/04/16	25	76.97	15	77.41	78.50	10	13,972	0.07%
2020/04/15	21	76.28	24	76.53	75.70	-3	13,892	-0.02%
2020/04/14	18	71.23	23	71.86	73.50	-5	13,670	-0.04%
2020/04/13	12	69.27	5	69.56	69.00	7	13,684	0.05%
2020/04/10	6	70.78	13	70.79	71.10	-7	14,070	-0.05%
2020/04/09	6	67.88	7	67.03	66.30	-1	14,084	-0.01%
2020/04/08	6	62.27	10	64.00	65.60	-4	13,887	-0.03%
2020/04/07	8	57.04	13	58.65	59.70	-5	13,792	-0.04%
2020/04/06	10	53.70	12	54.15	54.30	-2	13,970	-0.01%
2020/04/01	5	52.40	5	52.40	52.50	0	13,987	0.00%
2020/03/31	2.3	52.01	1	54.40	51.60	1.3	14,059	0.01%
2020/03/30	8	51.36	8	51.99	52.60	0	14,123	0.00%
2020/03/27	13	53.81	3	53.50	52.60	10	14,310	0.07%
2020/03/26	9	52.53	2	53.00	54.20	7	14,259	0.05%
2020/03/25	1	53.60	8	53.01	53.60	-7	14,437	-0.05%
2020/03/24	11	49.26	12	50.93	50.90	-1	14,340	-0.01%
2020/03/23	1	47.35	2	47.60	47.00	-1	14,269	-0.01%
2020/03/20	3	49.47	6	49.29	50.20	-3	14,213	-0.02%
2020/03/19	4	48.35	2	48.33	46.35	2	14,042	0.01%
2020/03/18	14	51.68	29	54.68	51.50	-15	13,945	-0.11%
2020/03/17	34.1	55.02	20	54.32	54.20	14.1	13,825	0.10%
2020/03/16	30.1	57.65	22	57.13	53.50	8.1	13,703	0.06%
2020/03/13	9	58.20	8	57.40	58.40	1	13,525	0.01%
2020/03/12	15	63.77	10	66.72	63.00	5	13,417	0.04%
2020/03/11	28	70.99	27	69.87	68.80	1	13,442	0.01%
2020/03/10	14	67.65	9	68.62	71.30	5	13,725	0.04%
2020/03/09	3	70.83	7	70.63	68.50	-4	13,792	-0.03%
2020/03/06	3	74.43	1	74.80	74.30	2	13,699	0.01%
2020/03/05	16	75.96	14	75.42	75.80	2	13,640	0.01%
2020/03/04	1	74.70	4	75.73	75.00	-3	13,544	-0.02%
2020/03/03	2	76.75	9	78.67	76.50	-7	13,423	-0.05%
2020/03/02	22	74.53	14	72.91	76.60	8	13,252	0.06%
2020/02/27	17	75.69	19	76.34	72.40	-2	12,995	-0.02%
2020/02/26	13	76.68	12	78.33	76.80	1	12,770	0.01%
2020/02/25	11	80.78	15	81.09	79.50	-4	12,541	-0.03%
2020/02/24	17	80.17	15	78.07	80.70	2	12,141	0.02%
2020/02/21	6	78.98	4	79.45	78.40	2	11,982	0.02%
2020/02/20	11	79.05	14	78.98	78.00	-3	11,771	-0.03%
2020/02/19	15	78.28	18	78.48	78.90	-3	11,627	-0.03%
2020/02/18	19	78.42	13	78.78	77.70	6	11,434	0.05%
2020/02/17	7	78.10	7	78.27	77.60	0	11,102	0.00%
2020/02/14	11	76.43	63	75.40	77.90	-52	10,866	-0.48%
2020/02/13	8	74.40	5	75.82	73.80	3	10,476	0.03%
2020/02/12	16.5	75.56	15	75.55	75.40	1.5	10,345	0.01%
2020/02/11	26	76.68	24	76.66	75.40	2	10,135	0.02%
2020/02/10	13	74.98	6.8	75.76	75.50	6.3	9,728	0.06%
2020/02/07	10	75.52	15	75.65	74.30	-5	9,426	-0.05%
2020/02/06	6	75.28	3	76.13	76.20	3	9,181	0.03%
2020/02/05	14	73.66	17	74.37	72.40	-3	8,795	-0.03%
2020/02/04	14	68.38	12	68.92	71.20	2	8,214	0.02%
2020/02/03	2	63.60	4	62.90	64.80	-2	7,846	-0.03%
2020/01/31	16	63.86	14	64.57	63.30	2	7,660	0.03%
2020/01/30	12	64.50	1	64.00	61.70	11	7,472	0.15%
2020/01/20	6	68.87	2	68.75	68.50	4	7,303	0.05%
2020/01/17	5	68.40	7	68.29	68.40	-2	7,163	-0.03%
2020/01/16	7	65.93	15	66.61	67.40	-8	6,857	-0.12%
2020/01/15	5	64.02	1	64.20	63.50	4	6,441	0.06%
2020/01/14	46	63.75	12.8	64.58	64.90	33.3	6,289	0.53%
2020/01/13	2	60.25	2.5	60.62	60.50	-0.5	5,946	-0.01%
2020/01/10	10	62.42	18	62.23	61.00	-8	5,829	-0.14%
2020/01/09	12	61.49	138	61.32	62.90	-126	5,595	-2.25%	大賣/鉅額交易
2020/01/08	13	58.00	20	59.04	59.90	-7	5,344	-0.13%
2020/01/07	5	59.50	1.8	59.37	57.80	3.3	5,034	0.06%
2020/01/06	15	61.43	27.8	60.79	64.00	-12.8	4,747	-0.27%
2020/01/03	105	57.80	9.8	58.66	58.80	95.3	4,167	2.29%	大買/
2020/01/02	3	53.47	11	53.04	53.50	-8	3,924	-0.20%
2019/12/31	43	53.78	10	54.03	53.00	33	3,923	0.84%
2019/12/30	22	52.62	17	52.32	54.00	5	3,815	0.13%
2019/12/27	3	50.10	1	49.95	50.30	2	3,539	0.06%
2019/12/26	5	50.77	10	51.29	49.35	-5	3,494	-0.14%
2019/12/24	7	49.80	14	49.56	49.70	-7	3,290	-0.21%
2019/12/23	12	48.13	2	48.05	48.10	10	3,090	0.32%
2019/12/20	13	48.57	11	49.14	48.55	2	3,215	0.06%
2019/12/19	1	46.35	1	46.25	46.00	0	2,992	0.00%
2019/12/18	3	46.48	2	46.35	45.85	1	3,002	0.03%
2019/12/12	0	0.00	1	47.15	47.15	-1	3,075	-0.03%
2019/12/11	1	48.80	0.8	48.35	48.40	0.3	3,198	0.01%
2019/12/09	1	48.80	4	48.58	48.90	-3	3,301	-0.09%
2019/12/06	2	48.05	3	48.62	48.75	-1	3,717	-0.03%
2019/12/05	9	50.14	6	49.39	47.80	3	3,849	0.08%
2019/12/04	1	49.20	1.5	48.17	49.60	-0.5	3,425	-0.01%
2019/12/02	3	41.82	2	41.00	41.00	1	3,108	0.03%
2019/11/29	0	0.00	1	42.00	42.00	-1	3,116	-0.03%
2019/11/28	1	42.85	1	43.20	42.40	0	3,121	0.00%
2019/11/27	2	42.00	2	41.95	42.40	0	3,112	0.00%
2019/11/26	12	41.98	11	41.65	41.55	1	3,128	0.03%
2019/11/25	2	41.25	2	41.20	41.05	0	3,126	0.00%
2019/11/22	2	41.50	2	40.95	41.25	0	3,154	0.00%
2019/11/19	0	0.00	1	41.20	41.15	-1	3,207	-0.03%
2019/11/18	2	40.65	3	41.48	41.45	-1	3,216	-0.03%
2019/11/15	4	40.85	3	40.45	40.60	1	3,242	0.03%
2019/11/14	2	40.60	2	40.40	40.50	0	3,279	0.00%
2019/11/13	4	40.53	4	40.59	40.30	0	3,323	0.00%
2019/11/12	2	39.25	2	38.88	39.50	0	3,352	0.00%
2019/11/11	1	39.35	1	38.65	37.80	0	3,420	0.00%
2019/11/08	2	40.60	3	40.42	40.40	-1	3,446	-0.03%
2019/11/07	0	0.00	1	40.05	39.90	-1	3,466	-0.03%
2019/11/06	3	41.63	2	41.05	40.85	1	3,498	0.03%
2019/11/05	7	40.65	6	40.86	41.40	1	3,576	0.03%
2019/11/04	2	40.10	3	39.98	40.10	-1	3,570	-0.03%
2019/11/01	2	39.53	1	39.90	39.70	1	3,576	0.03%
2019/10/31	3	42.15	3	41.10	40.50	0	3,583	0.00%
2019/10/30	2	41.80	2	41.85	41.75	0	3,593	0.00%
2019/10/29	5	42.59	4	41.86	41.75	1	3,617	0.03%
2019/10/28	5	43.30	5	42.83	42.70	0	3,632	0.00%
2019/10/25	2	43.88	2	43.25	43.10	0	3,654	0.00%
2019/10/24	5	43.64	5	43.70	43.70	0	3,675	0.00%
2019/10/23	3	43.90	2	43.45	43.20	1	3,684	0.03%
2019/10/22	2.3	44.36	2	43.50	44.00	0.3	3,686	0.01%
2019/10/21	3	44.63	3	45.00	44.15	0	3,682	0.00%
2019/10/18	4	43.40	4	43.63	44.60	0	3,663	0.00%
2019/10/17	4	43.03	3	43.15	43.10	1	3,630	0.03%
2019/10/16	5	44.88	4	43.00	42.75	1	3,601	0.03%
2019/10/15	2	45.50	2	45.10	45.05	0	3,560	0.00%
2019/10/14	4.5	46.06	4	45.20	45.00	0.5	3,521	0.01%
2019/10/09	5.3	47.14	5	46.98	46.70	0.3	3,502	0.01%
2019/10/08	11	48.87	10	49.32	46.90	1	3,512	0.03%
2019/10/07	2	48.40	4.8	48.07	48.80	-2.8	3,397	-0.08%
2019/09/25	2	35.58	0	0.00	35.80	2	3,339	0.06%
2019/09/24	6	36.78	3	37.00	36.20	3	3,331	0.09%
2019/09/23	1	37.20	1	37.15	37.15	0	3,304	0.00%
2019/09/20	1	37.80	1	37.55	37.80	0	3,291	0.00%
2019/09/18	1	38.35	9	38.43	38.25	-8	3,253	-0.25%
2019/09/17	11	39.55	1	39.10	38.90	10	3,216	0.31%
2019/09/16	0	0.00	3	38.10	38.10	-3	3,047	-0.10%
2019/09/12	6	38.00	7	37.83	37.70	-1	3,072	-0.03%
2019/09/10	0	0.00	1	37.10	37.35	-1	3,051	-0.03%
2019/09/09	2	37.60	0	0.00	37.75	2	3,030	0.07%
2019/09/06	20	37.46	0	0.00	37.45	20	2,982	0.67%
2019/09/05	3	38.72	12	38.35	38.15	-9	2,919	-0.31%
2019/09/04	6	37.88	5	37.85	37.85	1	2,752	0.04%
2019/09/03	15	37.43	13	37.24	37.45	2	2,680	0.07%
2019/09/02	26	38.35	22	37.42	38.55	4	2,557	0.16%
2019/08/30	12	34.46	0	0.00	36.15	12	2,079	0.58%
2019/08/29	2	32.73	1	32.70	32.90	1	1,746	0.06%
2019/08/28	1	33.10	1	33.15	33.10	0	1,739	0.00%
2019/08/22	0	0.00	1	34.05	33.65	-1	1,685	-0.06%
2019/08/21	4	33.41	3	33.38	33.50	1	1,667	0.06%
2019/08/19	1	32.95	1	33.15	33.35	0	1,624	0.00%
2019/08/14	5	33.77	1	33.90	32.70	4	1,595	0.25%
2019/08/08	2	32.73	1	32.65	33.05	1	1,547	0.06%
2019/08/07	17	32.27	21	33.21	32.20	-4	1,527	-0.26%
2019/08/06	10	33.30	10	33.05	33.40	0	1,501	0.00%
2019/08/05	3	36.13	3	35.20	34.40	0	1,472	0.00%
2019/08/02	2	38.08	2	38.53	37.00	0	1,408	0.00%
2019/08/01	10	39.39	0	0.00	39.50	10	1,373	0.73%
2019/07/31	0	0.00	10	39.65	40.20	-10	1,367	-0.73%
2019/07/30	1	41.25	1	41.45	40.85	0	1,333	0.00%
2019/07/29	2	40.48	0	0.00	40.50	2	1,249	0.16%
2019/07/25	11	40.59	10	40.50	40.50	1	1,240	0.08%
2019/07/24	20	41.10	20	41.40	40.95	0	1,230	0.00%
2019/07/23	2	40.50	0	0.00	40.50	2	1,240	0.16%
2019/07/22	1	40.00	0	0.00	39.95	1	1,221	0.08%
2019/07/18	0	0.00	1	42.65	41.25	-1	1,226	-0.08%
2019/07/08	2	45.90	0	0.00	45.90	2	1,455	0.14%
2019/07/05	1	47.25	0	0.00	46.60	1	1,538	0.06%
2019/07/04	2	48.00	2	47.30	47.25	0	1,570	0.00%
2019/06/25	0	0.00	5	47.30	46.85	-5	1,897	-0.26%
2019/06/24	0	0.00	5	47.80	47.80	-5	1,922	-0.26%
2019/06/20	13	48.21	4	48.06	48.20	9	2,020	0.45%
2019/06/04	1	45.00	1	44.25	44.00	0	2,437	0.00%
2019/05/28	1	43.50	0	0.00	43.60	1	2,631	0.04%
2019/05/27	0	0.00	2	43.75	43.30	-2	2,669	-0.07%
2019/05/21	1	46.25	1	46.20	46.30	0	2,848	0.00%
2019/05/15	0	0.00	2	47.30	47.60	-2	3,190	-0.06%
2019/05/14	12	43.90	0	0.00	46.70	12	3,393	0.35%
2019/05/13	0	0.00	10	46.28	44.75	-10	3,457	-0.29%
2019/05/06	1	50.20	0	0.00	50.50	1	3,485	0.03%
2019/04/29	0	0.00	1	51.20	51.10	-1	3,520	-0.03%
2019/04/26	1	53.90	0	0.00	53.70	1	3,502	0.03%
2019/04/25	5	54.30	0	0.00	54.30	5	3,529	0.14%
2019/04/22	10	58.00	10	57.30	57.10	0	3,511	0.00%
2019/04/18	1	59.00	1	58.60	56.80	0	3,591	0.00%
2019/04/17	3	58.67	1	58.60	58.40	2	3,683	0.05%
2019/04/11	0	0.00	1	58.20	57.70	-1	3,678	-0.03%
2019/04/09	3	58.67	1	58.50	58.10	2	3,600	0.06%
2019/04/08	4	56.75	3	56.60	56.50	1	3,523	0.03%
2019/04/03	1	56.40	1	57.20	57.00	0	3,540	0.00%
2019/03/29	4	60.20	5	59.36	57.70	-1	3,503	-0.03%
2019/03/28	8	57.10	8	56.80	56.80	0	3,412	0.00%
2019/03/27	0	0.00	9	56.64	57.00	-9	3,443	-0.26%
2019/03/26	11	56.75	15	56.18	56.40	-4	3,465	-0.12%
2019/03/25	14	56.44	10	55.84	55.80	4	3,464	0.12%
2019/03/22	18	57.93	16	58.11	58.10	2	3,431	0.06%
2019/03/20	2	55.00	0	0.00	54.80	2	3,327	0.06%
2019/03/19	0	0.00	2	54.70	54.80	-2	3,399	-0.06%
2019/03/18	0	0.00	5	53.46	53.30	-5	3,393	-0.15%
2019/03/15	2	53.30	3	53.17	53.30	-1	3,460	-0.03%
2019/03/12	2	52.45	0	0.00	51.70	2	3,773	0.05%
2019/03/11	1	52.00	1	52.50	52.50	0	4,041	0.00%
2019/03/07	0	0.00	1	51.10	51.40	-1	4,166	-0.02%
2019/03/06	1	52.40	1	52.90	52.40	0	4,376	0.00%
2019/02/27	2	51.90	0	0.00	52.60	2	4,591	0.04%
2019/02/26	4	55.45	0	0.00	55.30	4	4,562	0.09%
2019/02/20	1	58.10	4	57.13	56.50	-3	4,785	-0.06%
2019/02/19	0	0.00	1	56.30	56.80	-1	4,923	-0.02%
2019/02/18	14	58.25	5	57.60	57.20	9	4,912	0.18%
2019/02/15	0	0.00	1	56.10	55.80	-1	4,835	-0.02%
2019/02/14	3	59.10	3	58.70	58.10	0	4,841	0.00%
2019/02/13	4	56.35	7	57.44	59.80	-3	4,812	-0.06%
2019/02/12	2	54.00	0	0.00	54.40	2	4,667	0.04%
2019/02/11	0	0.00	5	51.80	52.00	-5	4,735	-0.11%
2019/01/29	1	51.90	0	0.00	51.70	1	4,972	0.02%
2019/01/28	0	0.00	2	52.55	52.50	-2	5,122	-0.04%
2019/01/25	3	52.30	1	51.80	52.00	2	5,402	0.04%
2019/01/22	0	0.00	2	51.55	51.00	-2	5,724	-0.03%
2019/01/21	7	52.63	1	51.60	51.60	6	5,781	0.10%
2019/01/18	2	51.35	1	51.60	51.60	1	5,860	0.02%
2019/01/17	0	0.00	1	51.80	50.90	-1	5,940	-0.02%
2019/01/10	0	0.00	1	51.50	50.80	-1	6,178	-0.02%
2019/01/09	24	52.86	24	53.37	51.80	0	6,290	0.00%
2019/01/08	0	0.00	1	49.85	49.55	-1	6,309	-0.02%
2019/01/07	2	49.20	0	0.00	49.20	2	6,421	0.03%
2019/01/04	6	45.67	2	45.40	48.25	4	6,580	0.06%
2018/12/28	1	51.00	0	0.00	50.90	1	6,866	0.01%
2018/12/27	0	0.00	1	51.10	50.70	-1	7,028	-0.01%
2018/12/21	1	52.20	0	0.00	53.30	1	7,426	0.01%
2018/12/20	1	51.30	0	0.00	51.30	1	7,469	0.01%
2018/12/19	1	53.60	1	52.90	53.60	0	7,560	0.00%
2018/12/18	10	53.60	1	53.30	52.60	9	7,636	0.12%
2018/12/17	0	0.00	11	54.32	54.30	-11	7,786	-0.14%
2018/12/14	3	54.33	2	55.20	54.80	1	7,959	0.01%
2018/12/13	11	55.62	14	55.98	55.80	-3	8,155	-0.04%
2018/12/12	5	56.96	4	57.28	57.90	1	8,185	0.01%
2018/12/11	2	54.45	3	54.17	54.30	-1	8,208	-0.01%
2018/12/10	13	53.55	14	55.04	53.60	-1	8,326	-0.01%
2018/12/07	2	57.75	0	0.00	57.90	2	8,443	0.02%
2018/12/06	15	58.99	16	60.06	56.70	-1	8,542	-0.01%
2018/12/05	6	61.73	6	61.63	62.80	0	8,456	0.00%
2018/12/04	4	63.60	2	64.30	62.90	2	8,489	0.02%
2018/12/03	0	0.00	3	60.57	61.40	-3	8,389	-0.04%
2018/11/30	3	56.00	3	55.73	55.90	0	8,382	0.00%
2018/11/29	7	58.04	12	57.42	55.20	-5	8,375	-0.06%
2018/11/28	6	55.40	2	55.00	57.00	4	8,290	0.05%
2018/11/27	0	0.00	4	52.30	53.50	-4	8,241	-0.05%
2018/11/26	0	0.00	1	51.80	51.80	-1	8,322	-0.01%
2018/11/23	1	51.40	4	51.90	50.80	-3	8,561	-0.04%
2018/11/22	4	53.85	3	52.83	51.00	1	8,652	0.01%
2018/11/21	9	52.79	8	52.94	53.20	1	8,697	0.01%
2018/11/20	3	52.80	0	0.00	51.80	3	8,820	0.03%
2018/11/19	1	53.20	2	52.75	52.50	-1	8,847	-0.01%
2018/11/16	8	52.41	3	51.70	50.80	5	8,893	0.06%
2018/11/15	5	49.90	0	0.00	49.85	5	8,787	0.06%
2018/11/14	0	0.00	5	49.30	49.00	-5	8,836	-0.06%
2018/11/13	2	45.90	2	47.10	49.30	0	8,920	0.00%
2018/11/12	9	47.98	10	48.90	48.20	-1	9,125	-0.01%
2018/11/09	0	0.00	1	49.80	50.90	-1	9,314	-0.01%
2018/11/08	5	50.04	5	50.10	49.50	0	9,545	0.00%
2018/11/07	3	50.57	1	48.15	50.60	2	9,471	0.02%
2018/11/06	2	51.15	3	49.07	47.10	-1	9,415	-0.01%
2018/11/05	0	0.00	6	51.60	51.00	-6	9,376	-0.06%
2018/11/02	8	52.94	2	52.50	52.80	6	9,289	0.06%
2018/11/01	7	47.93	7	48.45	49.50	0	9,016	0.00%
2018/10/31	16	44.63	2	43.95	45.00	14	8,874	0.16%
2018/10/30	1	42.00	17	41.92	41.85	-16	8,782	-0.18%
2018/10/29	2	44.00	1	44.50	44.10	1	8,758	0.01%
2018/10/25	4	43.60	0	0.00	42.60	4	8,670	0.05%
2018/10/24	8	48.13	0	0.00	46.55	8	8,806	0.09%
2018/10/23	11	49.45	17	50.91	48.30	-6	8,802	-0.07%
2018/10/22	16	51.20	11	51.58	52.00	5	9,000	0.06%
2018/10/19	6	50.37	7	50.63	51.50	-1	9,314	-0.01%
2018/10/18	10	53.20	11	53.30	53.40	-1	9,326	-0.01%
2018/10/17	10	52.85	12	55.43	52.90	-2	9,392	-0.02%
2018/10/16	7	54.84	11	52.85	54.80	-4	9,491	-0.04%
2018/10/15	4	52.50	5	52.02	52.70	-1	9,571	-0.01%
2018/10/12	22	50.75	22	50.74	50.60	0	9,774	0.00%
2018/10/11	4	49.28	2	49.28	48.90	2	9,842	0.02%
2018/10/09	15	54.35	16	54.36	54.30	-1	9,977	-0.01%
2018/10/08	18	54.68	17	54.89	54.60	1	9,968	0.01%
2018/10/05	22	55.69	22	58.94	55.80	0	10,048	0.00%
2018/10/04	16	61.35	14	62.94	60.70	2	10,168	0.02%
2018/10/03	4	63.20	1	66.80	62.30	3	10,254	0.03%
2018/09/28	3	66.77	2.1	67.41	66.80	0.9	11,083	0.01%
2018/09/27	2	68.00	0	0.00	67.20	2	11,480	0.02%
2018/09/26	2	72.60	2	70.60	69.90	0	11,749	0.00%
2018/09/21	1	70.20	3	70.70	71.10	-2	12,254	-0.02%
2018/09/20	4	69.28	4	69.48	68.80	0	12,359	0.00%
2018/09/19	4	68.45	4	68.18	67.70	0	12,339	0.00%
2018/09/18	17	69.35	18	68.95	67.70	-1	12,441	-0.01%
2018/09/17	3	72.17	3	72.33	72.10	0	12,566	0.00%
2018/09/14	24	69.68	24	69.15	71.40	0	12,681	0.00%
2018/09/13	19	68.58	12	70.08	66.80	7	12,811	0.05%
2018/09/12	16	67.81	23	68.09	70.50	-7	12,921	-0.05%
2018/09/11	16	69.91	16	70.10	68.50	0	13,251	0.00%
2018/09/10	23	67.44	24	67.63	68.30	-1	13,513	-0.01%
2018/09/07	15	67.83	13	69.64	67.40	2	13,846	0.01%
2018/09/06	13	73.13	13	73.16	73.00	0	14,026	0.00%
2018/09/05	24	73.79	23	74.07	72.80	1	14,318	0.01%
2018/09/04	31	72.93	32	73.33	74.50	-1	14,822	-0.01%
2018/09/03	10	72.97	17	75.51	73.20	-7	15,044	-0.05%
2018/08/31	8	79.20	6	79.10	78.70	2	15,186	0.01%
2018/08/30	17	81.15	12	79.24	80.00	5	15,630	0.03%
2018/08/29	10	79.18	8	77.50	78.90	2	15,641	0.01%
2018/08/28	9	79.08	6	78.35	78.40	3	15,690	0.02%
2018/08/27	13	76.32	14	77.84	79.40	-1	15,751	-0.01%
2018/08/24	2	73.35	1	72.80	72.90	1	15,788	0.01%
2018/08/23	17	72.49	16	73.06	72.50	1	16,046	0.01%
2018/08/22	2	76.10	3	76.33	76.30	-1	16,194	-0.01%
2018/08/21	3	76.77	4	76.38	76.00	-1	16,247	-0.01%
2018/08/20	10	74.58	9	75.84	77.00	1	16,290	0.01%
2018/08/17	11	80.76	8	79.53	75.40	3	16,316	0.02%
2018/08/16	3	79.73	10	80.31	79.80	-7	16,205	-0.04%
2018/08/15	4	77.03	8	77.16	76.40	-4	16,074	-0.02%
2018/08/14	7	70.17	0	0.00	75.50	7	15,987	0.04%
2018/08/13	7	71.76	0	0.00	69.30	7	16,020	0.04%
2018/08/10	5	77.00	5	77.40	77.00	0	16,050	0.00%
2018/08/08	0	0.00	2	88.80	86.00	-2	16,101	-0.01%
2018/08/02	0	0.00	2	93.10	88.00	-2	18,431	-0.01%
2018/08/01	1	97.00	0	0.00	96.80	1	18,863	0.01%
2018/07/31	25	99.14	28	99.47	99.10	-3	19,372	-0.02%
2018/07/30	3	97.73	1	101.00	94.10	2	19,404	0.01%
2018/07/27	17	103.53	13	105.08	104.50	4	19,475	0.02%
2018/07/26	4	97.25	7	97.99	100.50	-3	19,293	-0.02%
2018/07/25	12	91.15	13	91.35	91.50	-1	19,081	-0.01%
2018/07/24	22	90.24	22	89.79	91.70	0	19,179	0.00%
2018/07/23	8	89.84	8	88.93	89.40	0	19,232	0.00%
2018/07/20	20	89.93	16	93.40	87.10	4	19,168	0.02%
2018/07/19	14	96.01	21	96.28	96.70	-7	19,136	-0.04%
2018/07/18	18	97.86	12	102.16	93.60	6	19,145	0.03%
2018/07/17	17	105.88	17	106.00	104.00	0	19,337	0.00%
2018/07/16	6	109.50	5.1	108.89	109.00	0.9	19,683	0.00%
2018/07/13	16	110.66	16	112.78	109.00	0	19,885	0.00%
2018/07/12	4	108.38	4	112.63	113.50	0	19,862	0.00%
2018/07/11	9	107.67	9	106.61	107.00	0	19,795	0.00%
2018/07/10	16	107.31	17	108.06	111.50	-1	19,978	-0.01%
2018/07/09	9.1	106.60	10	109.35	105.00	-1	19,874	0.00%
2018/07/06	14.1	108.11	12	110.92	109.50	2.1	19,736	0.01%
2018/07/05	17	111.29	20	109.75	114.00	-3	19,530	-0.02%
2018/07/04	12	108.00	10	108.55	104.50	2	19,238	0.01%
2018/07/03	9	120.94	12	122.13	113.50	-3	19,048	-0.02%
2018/07/02	11	120.86	10	121.25	124.00	1	18,863	0.01%
2018/06/29	7	121.86	6.1	124.34	119.50	0.9	18,504	0.00%
2018/06/28	5.1	126.79	6	127.67	126.50	-0.9	18,229	0.00%
2018/06/27	10	134.85	6	135.00	127.00	4	18,059	0.02%
2018/06/26	9	129.72	9	126.61	131.50	0	17,690	0.00%
2018/06/25	7	128.29	7	130.29	127.00	0	17,433	0.00%
2018/06/22	2	125.75	3	126.17	127.00	-1	17,195	-0.01%
2018/06/21	2	137.50	2	135.00	128.50	0	16,917	0.00%
2018/06/20	13	133.58	13	133.08	133.00	0	16,606	0.00%
2018/06/19	2	144.75	6	148.67	141.00	-4	16,151	-0.02%
2018/06/15	7	146.00	5	145.30	145.00	2	15,795	0.01%
2018/06/14	7	137.71	7	138.00	138.50	0	15,353	0.00%
2018/06/13	24	133.54	23	134.72	135.00	1	14,976	0.01%
2018/06/12	15	145.17	18	145.81	140.50	-3	14,599	-0.02%
2018/06/11	10	137.35	7	136.79	142.00	3	14,019	0.02%
2018/06/08	9	127.22	7	128.86	129.50	2	13,662	0.01%
2018/06/07	29	125.90	30	127.05	130.50	-1	13,354	-0.01%
2018/06/06	2	115.00	11	114.95	119.00	-9	12,785	-0.07%
2018/06/05	9	109.17	3	107.67	108.50	6	12,509	0.05%
2018/06/04	0	0.00	1.7	113.12	114.00	-1.7	12,332	-0.01%
2018/06/01	11	104.45	11	105.23	108.00	0	12,138	0.00%
2018/05/31	3	110.67	1	120.50	106.00	2	11,972	0.02%
2018/05/30	2	115.00	2	118.00	115.50	0	11,704	0.00%
2018/05/29	4	115.50	4	109.50	117.00	0	11,578	0.00%
2018/05/28	2	106.50	2	102.50	106.50	0	11,519	0.00%
2018/05/25	4	97.50	2	91.50	97.00	2	11,383	0.02%
2018/05/24	4	89.50	4	86.60	90.00	0	11,220	0.00%
2018/05/23	1	84.20	7	84.66	85.70	-6	11,094	-0.05%
2018/05/22	10	86.87	1	87.50	86.10	9	10,936	0.08%
2018/05/18	0	0.00	1	75.20	75.00	-1	10,616	-0.01%
2018/05/17	1	71.60	2	72.00	71.60	-1	10,536	-0.01%
2018/05/15	25	84.27	22	84.65	83.90	3	10,353	0.03%
2018/05/14	1	78.30	1.5	79.05	80.90	-0.5	9,472	-0.01%
2018/05/11	34	79.99	37	77.36	73.60	-3	9,173	-0.03%
2018/05/10	6	73.47	6	74.58	76.60	0	8,387	0.00%
2018/05/09	29	66.39	30	67.45	69.70	-1	7,919	-0.01%
2018/05/08	28	63.69	25	62.97	63.40	3	7,421	0.04%
2018/05/07	3	59.77	4	60.93	61.70	-1	6,876	-0.01%
2018/05/04	2	55.00	3	55.47	56.10	-1	6,616	-0.02%
2018/05/03	7	53.77	3	53.83	54.70	4	6,488	0.06%
2018/05/02	11	54.70	13	54.46	54.90	-2	6,406	-0.03%
2018/04/30	11	52.93	11	52.95	53.70	0	6,258	0.00%
2018/04/27	3	56.20	4	54.60	56.20	-1	6,100	-0.02%
2018/04/26	7	53.19	8	53.15	51.10	-1	5,970	-0.02%
2018/04/25	11	55.30	12	54.95	56.60	-1	5,779	-0.02%
2018/04/24	5	58.36	6	56.32	55.10	-1	5,577	-0.02%
2018/04/23	17	60.38	11	60.72	61.20	6	5,251	0.11%
2018/04/20	10	56.71	10	57.56	57.40	0	4,819	0.00%
2018/04/19	0	0.00	1	53.70	53.70	-1	4,289	-0.02%
2018/04/18	1	45.00	1	47.00	48.85	0	3,961	0.00%
2018/04/17	6	51.37	8	49.61	49.25	-2	3,771	-0.05%
2018/04/16	8	52.29	7	52.61	54.70	1	3,553	0.03%
2018/04/13	4	49.00	5	48.62	50.00	-1	3,176	-0.03%
2018/04/12	3	46.40	1	46.05	46.60	2	2,981	0.07%
2018/04/11	4	43.86	4	44.61	45.40	0	2,832	0.00%
2018/04/10	1	41.30	2	43.80	41.30	-1	2,777	-0.04%
2018/04/09	3	41.93	1	40.45	42.70	2	2,717	0.07%
2018/04/03	1	38.95	3	37.48	38.85	-2	2,627	-0.08%
2018/04/02	1	36.20	0	0.00	35.90	1	2,700	0.04%
2018/03/31	0	0.00	1	35.45	35.25	-1	2,812	-0.04%
2018/03/27	2	32.90	0	0.00	33.10	2	3,203	0.06%
2018/03/23	0	0.00	1	33.20	33.65	-1	3,175	-0.03%
2018/03/22	0	0.00	3	36.52	34.70	-3	3,176	-0.09%
2018/03/20	1	34.65	1	35.20	34.45	0	3,094	0.00%
2018/03/16	2	33.60	0	0.00	33.65	2	3,059	0.07%
2018/03/13	0	0.00	1	33.90	33.70	-1	3,034	-0.03%
2018/03/08	2	33.83	0	0.00	33.50	2	3,003	0.07%
2018/03/06	1	36.30	2	35.25	35.15	-1	2,939	-0.03%
2018/03/05	1	36.50	0	0.00	36.20	1	2,865	0.03%
2018/03/02	24	35.24	22	35.30	35.30	2	2,780	0.07%
2018/02/01	0	0.00	1	32.90	33.65	-1	2,473	-0.04%
2018/01/31	1	32.40	0	0.00	32.40	1	2,448	0.04%
2018/01/25	0	0.00	27	33.90	33.70	-27	2,380	-1.13%
2018/01/24	1	35.40	0	0.00	35.40	1	2,357	0.04%
2018/01/23	1	38.25	1	38.45	36.00	0	2,335	0.00%
2018/01/22	28	37.29	1	37.30	38.20	27	2,289	1.18%
2018/01/19	0	0.00	2	36.10	36.50	-2	2,212	-0.09%
2018/01/18	3	35.87	1	36.35	35.70	2	2,197	0.09%
2018/01/08	1	36.90	2	35.50	35.30	-1	1,944	-0.05%
2018/01/04	1	40.30	27	39.06	39.05	-26	1,799	-1.44%
2018/01/03	3	40.07	73	38.86	39.00	-70	1,686	-4.15%
2018/01/02	0	0.00	76	37.15	37.05	-76	1,492	-5.09%