大毅 (2478)-中國信託-新竹券商分點個股進出

台股 » 個股 » 大毅 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大毅

(2478)

可現股當沖

股價
48.75
漲跌
▼0.25
漲幅
-0.51%
成交量
214張
產業
上市電子零組件類股
322人加入追蹤

立即追蹤
本地時間:13:30

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－中國信託-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-新竹券商分點個股進出
中國信託-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	1	46.90	46.85	-1	142	-0.70%
2024/04/23	0	0.00	1	45.40	45.40	-1	145	-0.69%
2024/04/16	0.5	45.50	1	45.40	45.35	-0.5	143	-0.35%
2024/04/08	0	0.00	0.8	47.25	47.15	-0.8	141	-0.53%
2024/03/08	0	0.00	2	46.95	46.40	-2	143	-1.39%
2024/02/05	0	0.00	10	45.37	45.45	-10	198	-5.04%
2024/01/24	0	0.00	2	45.85	45.85	-2	204	-0.98%
2024/01/18	0	0.00	2	45.20	45.25	-2	202	-0.99%
2024/01/17	2	45.15	0	0.00	45.15	2	202	0.99%
2024/01/16	0	0.00	1	45.45	45.45	-1	196	-0.51%
2024/01/10	0	0.00	2	45.90	45.70	-2	196	-1.02%
2024/01/09	1	46.55	0	0.00	46.35	1	195	0.51%
2024/01/04	1	47.25	0	0.00	46.90	1	192	0.52%
2023/12/01	1	49.90	0	0.00	49.95	1	156	0.64%
2023/11/30	2	50.30	0	0.00	50.80	2	146	1.36%
2023/11/29	0	0.00	1	49.85	50.20	-1	134	-0.74%
2023/11/23	2	47.20	0	0.00	47.20	2	111	1.80%
2023/09/13	0	0.00	1	47.45	47.35	-1	183	-0.54%
2023/09/07	0	0.00	1	46.35	46.30	-1	188	-0.53%
2023/09/05	1	46.90	0	0.00	46.95	1	211	0.47%
2023/09/01	0	0.00	57	47.07	46.65	-57	206	-27.55%
2023/08/23	6	44.05	0	0.00	44.15	6	199	3.01%
2023/08/22	1	44.05	0	0.00	44.05	1	199	0.50%
2023/08/14	10	44.33	1	44.15	45.05	9	203	4.43%
2023/08/10	0	0.00	3	44.63	44.60	-3	204	-1.47%
2023/08/09	10	44.80	0	0.00	44.80	10	205	4.88%
2023/08/04	0	0.00	7	45.12	45.25	-7	209	-3.34%
2023/08/02	5	44.80	0	0.00	44.80	5	210	2.37%
2023/07/25	10	44.55	4	44.65	44.55	6	223	2.69%
2023/07/24	3	44.95	0	0.00	44.80	3	220	1.36%
2023/07/21	2	45.95	0	0.00	45.85	2	217	0.92%
2023/07/19	5	46.10	0	0.00	46.00	5	218	2.29%
2023/07/13	5	47.20	0	0.00	47.10	5	218	2.29%
2023/07/12	3	47.60	0	0.00	47.65	3	219	1.37%
2023/07/11	0	0.00	1	47.70	47.80	-1	232	-0.43%
2023/07/10	0	0.00	1	47.90	47.65	-1	259	-0.38%
2023/07/07	2	47.60	0	0.00	47.75	2	276	0.72%
2023/07/06	1	48.50	0	0.00	48.25	1	278	0.36%
2023/07/05	1	49.90	0	0.00	50.20	1	288	0.35%
2023/07/03	3	49.55	0	0.00	49.80	3	272	1.10%
2023/06/28	3	48.45	0	0.00	48.40	3	268	1.12%
2023/06/27	4	49.10	0.8	49.30	48.50	3.3	272	1.19%
2023/06/15	0	0.00	2	48.00	48.30	-2	264	-0.76%
2023/06/09	0	0.00	1	48.40	48.35	-1	258	-0.39%
2023/06/07	0	0.00	1	48.30	48.30	-1	241	-0.41%
2023/06/01	0	0.00	5	48.20	48.25	-5	251	-1.99%
2023/05/29	1	48.35	0	0.00	48.15	1	255	0.39%
2023/05/26	6	47.56	0	0.00	47.50	6	256	2.34%
2023/05/23	2	48.00	0	0.00	48.00	2	261	0.76%
2023/05/18	0	0.00	15	48.27	48.30	-15	302	-4.95%
2023/05/17	1	48.00	1	48.35	48.00	0	304	0.00%
2023/05/11	5	46.35	0	0.00	46.35	5	302	1.66%
2023/05/09	10	47.40	0	0.00	47.35	10	300	3.33%
2023/05/05	0	0.00	1	48.80	48.55	-1	296	-0.34%
2023/04/13	4	51.43	2	51.00	51.00	2	256	0.78%
2023/04/12	1	50.40	2	51.00	50.50	-1	228	-0.44%
2023/04/10	1	48.70	2	49.03	48.65	-1	207	-0.48%
2023/03/31	2	46.30	2	46.78	46.55	0	191	0.00%
2023/03/30	1	46.20	1	46.05	46.00	0	187	0.00%
2023/03/29	2	46.20	2	45.88	45.70	0	186	0.00%
2023/03/28	1	46.10	0	0.00	45.80	1	186	0.54%
2023/03/22	2	48.20	2	47.93	48.00	0	174	0.00%
2023/03/21	1	47.25	1	47.60	47.70	0	173	0.00%
2023/03/15	1	48.20	0	0.00	47.85	1	171	0.58%
2023/03/13	1	47.20	0	0.00	48.05	1	175	0.57%
2023/03/08	0	0.00	1	51.30	50.60	-1	174	-0.57%
2023/03/07	1	50.30	1	50.00	50.10	0	170	0.00%
2023/03/06	0	0.00	2	50.10	50.30	-2	168	-1.19%
2023/02/24	2	48.90	7	48.80	48.45	-5	156	-3.20%
2023/02/23	2	48.85	2	48.95	48.90	0	154	0.00%
2023/02/22	2	48.45	5	48.84	48.70	-3	154	-1.94%
2023/02/21	1	49.45	1	49.55	49.55	0	151	0.00%
2023/02/20	2	49.83	1	50.00	49.95	1	149	0.67%
2023/02/17	2	49.40	1	49.40	50.10	1	143	0.70%
2023/02/16	4	48.28	2	49.08	49.10	2	128	1.56%
2023/02/15	0	0.00	1	46.60	46.70	-1	110	-0.91%
2023/02/10	1	44.90	1	44.85	44.95	0	109	0.00%
2023/02/09	1	45.80	0	0.00	45.70	1	115	0.86%
2023/02/08	1	46.60	0	0.00	46.20	1	118	0.84%
2023/02/06	2	45.78	0	0.00	45.95	2	119	1.68%
2023/01/11	0	0.00	1	43.70	43.80	-1	130	-0.77%
2022/10/20	0	0.00	1	39.15	38.95	-1	160	-0.62%
2022/10/04	0	0.00	0.8	40.75	41.35	-0.8	165	-0.45%
2022/09/23	0	0.00	5	42.79	42.75	-5	182	-2.74%
2022/09/06	1	42.35	0	0.00	42.30	1	200	0.50%
2022/09/01	1	43.90	0	0.00	44.00	1	200	0.50%
2022/08/11	1	42.75	1	42.80	42.85	0	188	0.00%
2022/07/20	2	43.78	2	43.05	43.00	0	218	0.00%
2022/07/18	1	42.40	2	43.38	44.35	-1	212	-0.47%
2022/07/11	1	40.60	1	41.55	41.35	0	213	0.00%
2022/07/08	1	41.75	0	0.00	41.70	1	207	0.48%
2022/06/30	3	43.28	2	43.65	42.70	1	201	0.50%
2022/06/29	1.3	50.42	1	49.70	49.60	0.3	191	0.16%
2022/06/28	0.1	51.80	0	0.00	51.80	0.1	179	0.06%
2022/06/24	1	51.90	1	52.80	51.80	0	179	0.00%
2022/06/23	1	52.00	0	0.00	51.80	1	177	0.56%
2022/06/22	0	52.70	0	0.00	52.10	0	176	0.01%
2022/06/21	0.1	54.00	1	54.00	54.00	-0.9	174	-0.53%
2022/06/14	0.1	55.00	0	0.00	55.60	0.1	177	0.03%
2022/06/13	2	55.60	2	55.50	55.70	0	179	0.00%
2022/06/10	0.1	56.80	0	0.00	56.60	0.1	183	0.05%
2022/06/08	1	56.90	0	0.00	56.80	1	186	0.54%
2022/06/06	0.2	55.80	0	0.00	56.20	0.2	188	0.11%
2022/06/02	0.1	56.00	0	0.00	55.90	0.1	193	0.05%
2022/06/01	1.1	55.91	0	0.00	55.90	1.1	202	0.52%
2022/05/05	1	54.60	1	54.80	54.80	0	199	0.00%
2022/04/29	1	54.20	1	54.40	54.20	0	203	0.00%
2022/04/28	2	52.75	0	0.00	53.90	2	203	0.98%
2022/04/21	0	0.00	7	56.80	57.00	-7	200	-3.49%
2022/04/06	0	0.00	2	59.10	58.80	-2	247	-0.81%
2022/03/25	0	0.00	1	60.20	60.00	-1	256	-0.39%
2022/03/22	1	60.20	0	0.00	60.10	1	258	0.39%
2022/03/18	2	59.20	0	0.00	59.20	2	260	0.77%
2022/03/17	1	59.40	1	59.70	60.00	0	261	0.00%
2022/03/16	3	59.23	1	58.90	58.60	2	261	0.76%
2022/03/10	3	60.67	1	60.40	60.50	2	265	0.75%
2022/03/09	1	59.80	1	59.80	59.80	0	266	0.00%
2022/03/08	1	60.40	1	59.50	59.60	0	273	0.00%
2022/03/04	0	0.00	1	60.50	60.50	-1	273	-0.37%
2022/03/02	1	61.60	0	0.00	61.70	1	290	0.34%
2022/03/01	1	61.10	1	61.00	60.90	0	304	0.00%
2022/02/18	1	61.30	1	61.40	61.30	0	397	0.00%
2022/02/16	1	61.40	5	61.40	61.20	-4	410	-0.97%
2022/02/15	1	61.20	6	61.08	60.90	-5	411	-1.21%
2022/02/14	1	61.00	1	60.80	60.80	0	418	0.00%
2022/02/10	0	0.00	5	62.90	62.70	-5	425	-1.17%
2022/02/09	0	0.00	10	62.40	62.40	-10	425	-2.35%
2022/01/26	10	60.30	0	0.00	60.30	10	445	2.25%
2022/01/20	0	0.00	1	62.60	62.60	-1	460	-0.22%
2022/01/18	0	0.00	1	62.50	62.40	-1	463	-0.22%
2022/01/14	6	61.78	46	61.12	61.40	-40	467	-8.55%
2022/01/13	7	62.30	2	62.10	62.10	5	472	1.06%
2022/01/12	8	62.69	1	62.70	62.60	7	472	1.48%
2022/01/11	3	63.53	4	63.00	62.90	-1	472	-0.21%
2022/01/10	1	64.00	1	63.80	63.90	0	473	0.00%
2022/01/07	2	64.90	4	64.10	63.80	-2	478	-0.42%
2022/01/06	2	65.70	1	65.40	65.50	1	473	0.21%
2022/01/05	2	66.40	1	66.30	65.30	1	475	0.21%
2022/01/04	1	67.00	1	67.70	66.90	0	467	0.00%
2022/01/03	5	66.60	0	0.00	66.20	5	445	1.12%
2021/12/30	0	0.00	2	65.00	65.40	-2	436	-0.46%
2021/12/24	0	0.00	1	64.50	64.50	-1	456	-0.22%
2021/12/23	0	0.00	1	64.80	64.70	-1	458	-0.22%
2021/12/22	1	64.80	2	64.50	64.80	-1	463	-0.22%
2021/12/21	1	63.30	1	63.90	64.00	0	466	0.00%
2021/12/16	1	64.80	1	64.60	64.30	0	470	0.00%
2021/12/09	1	65.60	1	65.00	65.10	0	493	0.00%
2021/12/08	0	0.00	6	65.47	65.10	-6	494	-1.21%
2021/12/07	0	0.00	5	67.00	65.40	-5	492	-1.02%
2021/12/06	3	67.30	0	0.00	66.30	3	488	0.61%
2021/12/02	0	0.00	2	68.00	66.30	-2	496	-0.40%
2021/11/26	1	67.40	1	66.60	66.60	0	487	0.00%
2021/11/25	1	68.10	1	68.60	67.80	0	479	0.00%
2021/11/24	4	67.65	0	0.00	68.60	4	467	0.86%
2021/11/23	6	67.00	0	0.00	68.40	6	425	1.41%
2021/11/19	2	67.00	0	0.00	66.30	2	409	0.49%
2021/11/18	12	67.42	0	0.00	66.80	12	409	2.93%
2021/11/17	2	66.45	1	67.10	67.10	1	406	0.25%
2021/11/16	0	0.00	1	65.80	66.00	-1	402	-0.25%
2021/11/15	1	66.40	0	0.00	66.40	1	418	0.24%
2021/11/10	0	0.00	1	64.50	64.50	-1	428	-0.23%
2021/11/04	0	0.00	1	64.40	64.30	-1	454	-0.22%
2021/11/02	1	63.50	1	62.80	62.70	0	454	0.00%
2021/10/27	0	0.00	5	63.30	63.30	-5	457	-1.09%
2021/10/25	1	61.90	1	62.40	62.50	0	477	0.00%
2021/10/22	1	62.60	1	62.60	62.40	0	509	0.00%
2021/10/21	0.5	61.50	0	0.00	64.10	0.5	541	0.09%
2021/10/18	1	61.40	1	59.90	60.10	0	618	0.00%
2021/10/15	0	0.00	10	60.00	61.00	-10	628	-1.59%
2021/10/08	0	0.00	1	60.50	60.40	-1	837	-0.12%
2021/10/05	12	59.58	0	0.00	59.90	12	946	1.27%
2021/10/04	2	60.20	0	0.00	60.00	2	978	0.20%
2021/10/01	1	61.20	0	0.00	60.90	1	988	0.10%
2021/09/30	1	62.10	0	0.00	62.30	1	1,023	0.10%
2021/09/29	2	62.00	0	0.00	61.80	2	1,062	0.19%
2021/09/17	0	0.00	1	64.40	65.30	-1	1,379	-0.07%
2021/09/13	0	0.00	1	63.50	63.90	-1	1,399	-0.07%
2021/09/09	1	63.20	1	63.60	63.40	0	1,442	0.00%
2021/09/08	1	63.00	0	0.00	63.00	1	1,510	0.07%
2021/08/31	1	64.40	1	64.30	64.60	0	1,575	0.00%
2021/08/30	1	64.40	1	64.30	64.00	0	1,583	0.00%
2021/08/27	1	64.50	1	64.10	64.20	0	1,585	0.00%
2021/08/26	2	63.50	1	63.60	63.50	1	1,588	0.06%
2021/08/25	1	63.20	1	64.50	64.60	0	1,598	0.00%
2021/08/24	1	62.70	1	62.90	62.90	0	1,607	0.00%
2021/08/23	37	61.98	1	62.00	62.10	36	1,665	2.16%
2021/08/20	0	0.00	1	61.30	60.80	-1	1,670	-0.06%
2021/08/19	1	62.90	1	61.30	61.00	0	1,671	0.00%
2021/08/18	1	62.20	1	63.90	64.80	0	1,666	0.00%
2021/08/17	1	63.60	1	62.70	62.70	0	1,697	0.00%
2021/08/16	1	65.20	1	63.30	63.30	0	1,706	0.00%
2021/08/13	1	65.50	1	65.10	65.20	0	1,714	0.00%
2021/08/12	1	66.30	1	66.90	67.00	0	1,716	0.00%
2021/08/11	1	65.60	1	66.80	65.30	0	1,726	0.00%
2021/08/10	1	66.90	0	0.00	66.20	1	1,747	0.06%
2021/08/06	2	68.60	1	68.70	68.50	1	1,797	0.06%
2021/08/04	1	69.30	1	69.40	69.40	0	1,861	0.00%
2021/07/27	2	76.35	1	73.80	73.60	1	1,927	0.05%
2021/07/26	0.5	75.10	0	0.00	74.90	0.5	1,909	0.03%
2021/07/23	2	74.40	0	0.00	73.50	2	1,896	0.11%
2021/07/22	2	74.85	1	74.00	73.70	1	1,903	0.05%
2021/07/20	1	73.00	0	0.00	72.20	1	1,862	0.05%
2021/07/19	0	0.00	1	73.20	73.40	-1	1,858	-0.05%
2021/07/15	2	76.85	1	78.60	75.40	1	1,857	0.05%
2021/07/13	1	74.50	1	73.50	72.70	0	1,696	0.00%
2021/07/12	0	0.00	2	73.70	73.10	-2	1,666	-0.12%
2021/07/09	4	72.80	3	72.47	72.40	1	1,627	0.06%
2021/07/07	1	72.70	2.8	72.85	71.90	-1.8	1,627	-0.11%
2021/07/05	0	0.00	10	71.40	71.00	-10	1,586	-0.63%
2021/07/01	2	71.20	2	70.95	70.80	0	1,604	0.00%
2021/06/30	0	0.00	1	72.50	74.90	-1	1,543	-0.06%
2021/06/29	17	72.90	11	71.73	70.50	6	1,454	0.41%
2021/06/28	0	0.00	1	69.10	69.10	-1	1,357	-0.07%
2021/06/22	5	67.52	0	0.00	67.50	5	1,359	0.37%
2021/06/21	0	0.00	1	67.80	68.00	-1	1,354	-0.07%
2021/06/18	6	69.53	0	0.00	69.50	6	1,350	0.44%
2021/06/17	1	72.10	5	71.00	71.10	-4	1,331	-0.30%
2021/06/16	5	69.70	0.5	70.00	70.30	4.5	1,277	0.35%
2021/06/15	2	70.10	7	70.99	71.00	-5	1,296	-0.39%
2021/06/03	0	0.00	1	69.40	69.40	-1	1,382	-0.07%
2021/06/02	5	69.70	0	0.00	69.00	5	1,405	0.36%
2021/05/31	2	72.40	1	70.40	70.40	1	1,409	0.07%
2021/05/28	1	69.30	1	69.40	69.00	0	1,384	0.00%
2021/05/25	0	0.00	1	67.10	67.90	-1	1,428	-0.07%
2021/05/21	2	64.80	0	0.00	64.20	2	1,521	0.13%
2021/05/19	1	63.90	1	64.30	64.10	0	1,638	0.00%
2021/05/18	0	0.00	1	64.40	64.90	-1	1,660	-0.06%
2021/05/17	1	62.10	2	61.30	59.20	-1	1,708	-0.06%
2021/05/12	1	69.90	1	64.90	63.80	0	1,655	0.00%
2021/05/11	0	0.00	10	71.10	69.30	-10	1,621	-0.62%
2021/05/07	0	0.00	40	74.15	74.60	-40	1,630	-2.45%
2021/05/06	10	67.90	0	0.00	67.90	10	1,609	0.62%
2021/05/04	10	70.10	0	0.00	70.60	10	1,644	0.61%
2021/05/03	10	74.30	1	74.10	74.00	9	1,712	0.53%
2021/04/26	1	76.30	0	0.00	76.20	1	1,876	0.05%
2021/04/22	5	76.60	0	0.00	75.90	5	2,059	0.24%
2021/04/21	5	77.70	0	0.00	77.70	5	2,205	0.23%
2021/04/20	1	79.50	0	0.00	78.90	1	2,313	0.04%
2021/04/19	5	77.90	0	0.00	78.00	5	2,368	0.21%
2021/04/14	0	0.00	1	78.00	77.20	-1	2,704	-0.04%
2021/04/13	6	79.93	1	78.70	78.90	5	2,862	0.17%
2021/04/09	20	82.40	2	81.90	81.50	18	3,307	0.54%
2021/04/08	1	82.00	0	0.00	81.80	1	3,406	0.03%
2021/04/07	1	80.80	5	81.10	81.10	-4	3,789	-0.11%
2021/03/24	5	80.20	0	0.00	80.20	5	4,806	0.10%
2021/03/22	0	0.00	1	81.00	81.00	-1	4,879	-0.02%
2021/03/19	0	0.00	1	80.20	80.20	-1	4,929	-0.02%
2021/03/18	0	0.00	4	80.80	80.80	-4	4,986	-0.08%
2021/03/16	1	84.50	1	82.90	83.00	0	5,157	0.00%
2021/03/15	2	82.60	0	0.00	82.70	2	5,350	0.04%
2021/03/11	11	83.30	12	82.63	82.50	-1	5,391	-0.02%
2021/03/08	1	80.20	2	80.50	80.50	-1	5,431	-0.02%
2021/03/05	0	0.00	2	83.00	82.60	-2	5,509	-0.04%
2021/03/04	1	83.70	0	0.00	83.80	1	5,562	0.02%
2021/03/03	1	86.10	5	84.50	85.80	-4	5,596	-0.07%
2021/02/25	5	87.50	0	0.00	86.10	5	6,100	0.08%
2021/02/23	6	87.35	8	88.39	87.80	-2	6,256	-0.03%
2021/02/22	2	89.05	3	88.60	86.40	-1	6,191	-0.02%
2021/02/19	0	0.00	4	85.70	85.60	-4	6,114	-0.07%
2021/02/18	1	83.50	6	84.35	84.40	-5	6,101	-0.08%
2021/02/17	2	83.95	0	0.00	83.80	2	6,089	0.03%
2021/02/05	0	0.00	5	79.22	78.60	-5	6,043	-0.08%
2021/02/04	1	80.20	1	79.00	78.80	0	6,118	0.00%
2021/02/02	5	78.78	0	0.00	78.80	5	6,258	0.08%
2021/02/01	1	77.80	2	77.25	77.50	-1	6,280	-0.02%
2021/01/29	0	0.00	5	79.28	78.20	-5	6,289	-0.08%
2021/01/28	0	0.00	2	81.10	80.70	-2	6,289	-0.03%
2021/01/27	2	81.60	0	0.00	82.50	2	6,380	0.03%
2021/01/26	1	82.70	0	0.00	81.70	1	6,578	0.02%
2021/01/25	14	85.45	2	83.85	84.00	12	6,552	0.18%
2021/01/22	0	0.00	1	81.70	81.60	-1	6,488	-0.02%
2021/01/21	0	0.00	1	79.40	81.50	-1	6,478	-0.02%
2021/01/20	4	85.40	1	85.00	81.70	3	6,446	0.05%
2021/01/19	3	87.17	2	87.10	86.10	1	6,371	0.02%
2021/01/18	1	86.30	3	85.93	86.20	-2	6,341	-0.03%
2021/01/15	5	88.58	3	88.80	87.10	2	6,311	0.03%
2021/01/14	7	88.14	9	88.89	90.00	-2	6,167	-0.03%
2021/01/13	6	86.58	6	87.03	87.00	0	6,012	0.00%
2021/01/11	3	88.13	2	87.05	87.00	1	5,910	0.02%
2021/01/08	2	88.05	13	88.01	88.20	-11	5,906	-0.19%
2021/01/07	3	86.93	3	86.80	86.20	0	5,750	0.00%
2021/01/06	13	88.12	0	0.00	85.20	13	5,673	0.23%
2021/01/05	18	88.63	32	87.38	89.40	-14	5,501	-0.25%
2021/01/04	0	0.00	5	85.12	84.00	-5	5,132	-0.10%
2020/12/31	1	87.00	0	0.00	86.00	1	5,046	0.02%
2020/12/30	38	88.78	13	88.03	88.10	25	4,932	0.51%
2020/12/29	15	86.69	22	89.18	90.20	-7	4,520	-0.15%
2020/12/28	1	81.00	0	0.00	82.00	1	4,111	0.02%
2020/12/25	2	81.35	3	81.43	81.00	-1	4,073	-0.02%
2020/12/24	36	80.08	31	81.05	80.90	5	4,008	0.12%
2020/12/22	0	0.00	1	76.90	75.00	-1	3,685	-0.03%
2020/12/18	1	76.50	0	0.00	76.20	1	3,650	0.03%
2020/12/16	0	0.00	1	77.10	77.70	-1	3,603	-0.03%
2020/12/15	1	76.00	21	75.99	76.00	-20	3,575	-0.56%
2020/12/14	3	78.00	8	78.11	78.00	-5	3,537	-0.14%
2020/12/10	9	79.41	4	78.48	77.70	5	3,431	0.15%
2020/12/09	13	79.02	14	78.99	79.30	-1	3,345	-0.03%
2020/12/08	1	76.50	0	0.00	76.20	1	3,147	0.03%
2020/12/07	5	77.80	0	0.00	75.50	5	3,138	0.16%
2020/12/04	1	76.40	2	76.75	76.40	-1	3,107	-0.03%
2020/12/03	11	77.41	2	77.30	76.30	9	3,111	0.29%
2020/12/02	2	76.80	4	76.43	76.10	-2	3,062	-0.07%
2020/12/01	5	77.98	2	77.75	77.60	3	3,039	0.10%
2020/11/30	4	77.25	4	77.20	76.50	0	2,949	0.00%
2020/11/27	1	77.20	0	0.00	77.20	1	2,897	0.03%
2020/11/26	6	77.48	3	77.47	77.10	3	2,860	0.10%
2020/11/25	15	78.33	11	77.23	77.50	4	2,816	0.14%
2020/11/24	7	76.37	10	76.09	76.50	-3	2,548	-0.12%
2020/11/23	4	73.43	3	72.70	73.50	1	2,380	0.04%
2020/11/20	3	73.70	25	73.00	72.80	-22	2,343	-0.94%
2020/11/19	3	71.20	0	0.00	71.20	3	2,203	0.14%
2020/11/18	0	0.00	5	71.00	70.20	-5	2,194	-0.23%
2020/11/16	5	70.46	16	70.84	69.90	-11	2,271	-0.48%
2020/11/13	2	70.10	5	70.00	70.00	-3	2,300	-0.13%
2020/11/12	2	71.60	5	71.00	70.60	-3	2,294	-0.13%
2020/11/11	2	72.40	1	72.70	72.50	1	2,244	0.04%
2020/11/10	0	0.00	1	72.50	71.00	-1	2,192	-0.05%
2020/11/09	6	70.70	0	0.00	70.60	6	2,161	0.28%
2020/11/06	2	71.20	0	0.00	70.50	2	2,155	0.09%
2020/11/04	27	71.53	1	72.00	71.00	26	2,163	1.20%
2020/11/03	8	72.06	14	71.71	71.60	-6	2,127	-0.28%
2020/10/30	1	68.90	1	68.10	67.50	0	2,045	0.00%
2020/10/29	1	67.20	0	0.00	67.40	1	2,044	0.05%
2020/10/28	2	68.80	0	0.00	68.20	2	2,072	0.10%
2020/10/20	1	71.00	1	70.30	70.40	0	2,412	0.00%
2020/10/19	2	70.70	9	70.14	70.10	-7	2,451	-0.29%
2020/10/16	6	71.00	3	69.83	68.50	3	2,551	0.12%
2020/10/13	1	69.00	1	68.40	68.40	0	2,615	0.00%
2020/10/12	1	68.60	0	0.00	67.50	1	2,640	0.04%
2020/10/08	1	69.40	0	0.00	68.60	1	2,687	0.04%
2020/10/06	0	0.00	1	68.60	68.20	-1	2,833	-0.04%
2020/09/30	1	66.60	1	66.90	67.00	0	3,089	0.00%
2020/09/29	2	67.45	3	67.07	66.30	-1	3,128	-0.03%
2020/09/25	0	0.00	4	62.70	63.20	-4	3,296	-0.12%
2020/09/24	2	65.00	0	0.00	65.30	2	3,328	0.06%
2020/09/21	2	69.50	0	0.00	69.30	2	3,507	0.06%
2020/09/17	1	71.10	0	0.00	70.60	1	3,591	0.03%
2020/09/14	1	69.00	1	70.40	72.00	0	3,782	0.00%
2020/09/11	1	69.30	1	68.30	68.40	0	3,782	0.00%
2020/09/09	0	0.00	1	68.50	68.40	-1	3,888	-0.03%
2020/09/08	2	70.40	1	70.40	69.00	1	3,944	0.03%
2020/09/04	2	69.00	0	0.00	68.90	2	4,108	0.05%
2020/08/20	2	66.30	8	67.29	66.00	-6	6,227	-0.10%
2020/08/19	0	0.00	1	72.50	72.00	-1	6,223	-0.02%
2020/08/17	2	76.05	1	75.90	75.60	1	6,388	0.02%
2020/08/14	1	74.40	0	0.00	75.00	1	6,440	0.02%
2020/08/13	1	76.10	1	74.90	74.40	0	6,579	0.00%
2020/08/12	0	0.00	2	73.45	74.20	-2	6,652	-0.03%
2020/08/07	1	77.90	1	76.90	75.80	0	7,711	0.00%
2020/08/06	2	77.35	0	0.00	75.90	2	7,778	0.03%
2020/08/05	1	77.20	22	76.54	76.70	-21	7,871	-0.27%
2020/08/03	3	74.67	1.8	74.11	73.90	1.3	7,996	0.02%
2020/07/31	0	0.00	1	73.40	73.00	-1	8,047	-0.01%
2020/07/30	1	71.80	0	0.00	72.00	1	8,143	0.01%
2020/07/28	1	72.80	1	76.80	72.60	0	8,570	0.00%
2020/07/27	1	78.20	0	0.00	78.00	1	9,219	0.01%
2020/07/24	22	79.48	25	80.70	77.50	-3	9,298	-0.03%
2020/07/22	16	79.55	4	80.35	81.00	12	9,601	0.12%
2020/07/21	1	78.00	18	77.63	78.00	-17	9,597	-0.18%
2020/07/20	0	0.00	2	76.25	77.00	-2	9,780	-0.02%
2020/07/17	6	75.67	5	75.50	74.50	1	9,995	0.01%
2020/07/15	1	78.10	0	0.00	76.30	1	10,365	0.01%
2020/07/14	2	79.00	3	79.10	77.90	-1	10,695	-0.01%
2020/07/13	2	79.00	0	0.00	78.30	2	10,999	0.02%
2020/07/10	11	81.08	7	81.67	78.90	4	11,486	0.03%
2020/07/08	1	79.40	0	0.00	79.30	1	11,739	0.01%
2020/07/07	20	79.84	2	79.65	79.10	18	12,027	0.15%
2020/07/06	6	79.27	6	79.07	79.70	0	12,168	0.00%
2020/07/03	1	76.80	0	0.00	76.50	1	12,268	0.01%
2020/06/30	4	76.03	2	76.30	76.20	2	12,353	0.02%
2020/06/24	2	80.20	1	78.90	79.00	1	12,309	0.01%
2020/06/23	0	0.00	3	79.90	79.90	-3	12,360	-0.02%
2020/06/19	1	81.50	1	80.30	79.00	0	12,419	0.00%
2020/06/17	0	0.00	2	79.60	79.00	-2	12,432	-0.02%
2020/06/16	8	80.30	8	79.68	79.50	0	12,560	0.00%
2020/06/09	3	82.83	3	83.00	81.30	0	13,022	0.00%
2020/06/08	1	82.10	16	82.39	81.10	-15	13,070	-0.11%
2020/06/05	6	83.63	6	83.25	83.20	0	13,096	0.00%
2020/06/04	10	85.56	5	85.32	84.30	5	13,147	0.04%
2020/06/03	2	83.55	3	82.83	82.20	-1	12,919	-0.01%
2020/06/02	15	84.64	7	83.00	81.00	8	12,796	0.06%
2020/06/01	26	82.66	20	83.37	85.80	6	12,510	0.05%
2020/05/29	3	78.33	2	78.00	78.10	1	12,048	0.01%
2020/05/27	6	78.40	6	77.63	77.40	0	12,369	0.00%
2020/05/26	0	0.00	1	77.80	76.00	-1	12,467	-0.01%
2020/05/25	2	76.25	3	76.37	77.20	-1	12,610	-0.01%
2020/05/22	6	76.47	0	0.00	75.90	6	12,895	0.05%
2020/05/21	5	78.20	0	0.00	78.30	5	12,940	0.04%
2020/05/20	3	79.40	6	79.42	78.10	-3	13,072	-0.02%
2020/05/19	4	78.35	1	78.10	77.90	3	13,057	0.02%
2020/05/18	1	80.00	1	79.50	77.60	0	13,131	0.00%
2020/05/15	5	81.62	3	81.63	81.40	2	13,298	0.02%
2020/05/14	47	81.52	51	80.28	79.30	-4	13,215	-0.03%
2020/05/13	12	76.02	12	77.03	76.70	0	13,008	0.00%
2020/05/12	25	77.37	26	77.93	77.30	-1	13,038	-0.01%
2020/05/11	18	78.16	17	78.96	76.50	1	13,107	0.01%
2020/05/08	1	79.00	6	78.50	78.90	-5	13,401	-0.04%
2020/05/07	3	79.93	2	79.30	80.00	1	13,601	0.01%
2020/05/06	8	80.49	48	79.66	79.50	-40	13,764	-0.29%
2020/05/05	14	82.34	15	82.35	80.10	-1	14,011	-0.01%
2020/05/04	1	78.80	2	78.70	79.10	-1	14,227	-0.01%
2020/04/30	90	82.68	47	82.75	80.50	43	14,456	0.30%
2020/04/29	0	0.00	1	78.00	79.00	-1	13,885	-0.01%
2020/04/28	4	78.18	4	76.93	77.70	0	13,932	0.00%
2020/04/27	4	79.30	5	78.92	78.20	-1	13,895	-0.01%
2020/04/24	3	78.50	2	77.00	77.40	1	13,810	0.01%
2020/04/23	11	78.10	12	78.43	77.30	-1	13,978	-0.01%
2020/04/22	15	77.85	33	77.92	78.90	-18	14,162	-0.13%
2020/04/21	9	77.46	11	77.97	76.00	-2	14,053	-0.01%
2020/04/20	11	78.06	11.5	78.04	78.40	-0.5	14,224	0.00%
2020/04/17	9	77.53	12	78.35	77.30	-3	14,094	-0.02%
2020/04/16	60	77.79	64	77.12	78.50	-4	13,972	-0.03%
2020/04/15	32	77.05	25	77.05	75.70	7	13,892	0.05%
2020/04/14	17	71.95	15	72.89	73.50	2	13,670	0.01%
2020/04/13	11	69.67	12	69.62	69.00	-1	13,684	-0.01%
2020/04/10	13	70.64	22	71.74	71.10	-9	14,070	-0.06%
2020/04/09	10	68.33	5	68.00	66.30	5	14,084	0.04%
2020/04/08	13	64.18	4	64.33	65.60	9	13,887	0.06%
2020/04/07	6	55.82	9	58.81	59.70	-3	13,792	-0.02%
2020/04/01	1	52.60	1	52.90	52.50	0	13,987	0.00%
2020/03/30	1	52.60	0	0.00	52.60	1	14,123	0.01%
2020/03/27	4	53.70	6	53.47	52.60	-2	14,310	-0.01%
2020/03/26	0	0.00	3	53.40	54.20	-3	14,259	-0.02%
2020/03/25	5	53.90	0	0.00	53.60	5	14,437	0.03%
2020/03/24	3	50.80	1	50.50	50.90	2	14,340	0.01%
2020/03/23	1	47.80	15	46.85	47.00	-14	14,269	-0.10%
2020/03/20	8	48.89	2	49.20	50.20	6	14,213	0.04%
2020/03/19	11	47.36	3	49.13	46.35	8	14,042	0.06%
2020/03/18	3	53.80	6	54.47	51.50	-3	13,945	-0.02%
2020/03/17	9	54.87	9	53.41	54.20	0	13,825	0.00%
2020/03/16	3.5	57.81	13	58.58	53.50	-9.5	13,703	-0.07%
2020/03/13	3	58.53	2	59.35	58.40	1	13,525	0.01%
2020/03/12	3	64.50	2	67.15	63.00	1	13,417	0.01%
2020/03/11	12	70.97	10	70.55	68.80	2	13,442	0.01%
2020/03/10	10	69.56	8	68.95	71.30	2	13,725	0.01%
2020/03/09	5	70.66	53	70.44	68.50	-48	13,792	-0.35%
2020/03/06	2	74.80	18	75.01	74.30	-16	13,699	-0.12%
2020/03/05	1	75.80	7	76.04	75.80	-6	13,640	-0.04%
2020/03/04	31	74.93	15	74.77	75.00	16	13,544	0.12%
2020/03/03	3	77.53	3	77.77	76.50	0	13,423	0.00%
2020/03/02	27	74.41	17	75.40	76.60	10	13,252	0.08%
2020/02/27	7	74.74	5	73.82	72.40	2	12,995	0.02%
2020/02/26	7	77.76	31	77.63	76.80	-24	12,770	-0.19%
2020/02/25	36	81.13	18	80.43	79.50	18	12,541	0.14%
2020/02/24	4	78.40	4	80.10	80.70	0	12,141	0.00%
2020/02/21	21	79.75	19.3	78.72	78.40	1.8	11,982	0.01%
2020/02/20	2	79.00	6	78.90	78.00	-4	11,771	-0.03%
2020/02/19	3	77.83	1	78.20	78.90	2	11,627	0.02%
2020/02/18	21	79.45	16	78.03	77.70	5	11,434	0.04%
2020/02/17	16	78.00	7	78.43	77.60	9	11,102	0.08%
2020/02/14	19	76.45	20	76.85	77.90	-1	10,866	-0.01%
2020/02/13	1	75.40	5	73.80	73.80	-4	10,476	-0.04%
2020/02/12	4	75.55	15	74.90	75.40	-11	10,345	-0.11%
2020/02/11	5	77.72	30	77.31	75.40	-25	10,135	-0.25%
2020/02/10	10	75.26	6	75.80	75.50	4	9,728	0.04%
2020/02/07	31	75.35	0	0.00	74.30	31	9,426	0.33%
2020/02/06	31	75.15	29	75.74	76.20	2	9,181	0.02%
2020/02/05	31	73.77	22	74.35	72.40	9	8,795	0.10%
2020/02/04	51	68.27	19.8	70.17	71.20	31.3	8,214	0.38%
2020/02/03	25	63.30	6.3	62.10	64.80	18.8	7,846	0.24%
2020/01/31	3.3	64.17	25	63.73	63.30	-21.8	7,660	-0.28%
2020/01/30	6	62.67	9	61.80	61.70	-3	7,472	-0.04%
2020/01/20	0	0.00	1	68.50	68.50	-1	7,303	-0.01%
2020/01/17	16	68.86	17	68.56	68.40	-1	7,163	-0.01%
2020/01/16	43	66.62	43	67.18	67.40	0	6,857	0.00%
2020/01/15	12	63.55	121	63.50	63.50	-109	6,441	-1.69%	大賣/鉅額交易
2020/01/14	19	63.96	19	63.98	64.90	0	6,289	0.00%
2020/01/13	2	60.85	1	60.50	60.50	1	5,946	0.02%
2020/01/10	27	62.97	14	61.51	61.00	13	5,829	0.22%
2020/01/09	16	61.52	14	62.40	62.90	2	5,595	0.04%
2020/01/08	29	59.71	46	58.22	59.90	-17	5,344	-0.32%
2020/01/07	31	59.64	22	59.16	57.80	9	5,034	0.18%
2020/01/06	23	60.77	46	61.67	64.00	-23	4,747	-0.48%
2020/01/03	11	57.42	15	58.29	58.80	-4	4,167	-0.10%
2020/01/02	2	53.80	1	52.90	53.50	1	3,924	0.03%
2019/12/31	2	53.05	2	53.20	53.00	0	3,923	0.00%
2019/12/30	7	52.89	21	52.44	54.00	-14	3,815	-0.37%
2019/12/27	10	49.80	11	50.30	50.30	-1	3,539	-0.03%
2019/12/26	28	50.73	2	50.90	49.35	26	3,494	0.74%
2019/12/25	47	50.21	27	50.56	50.40	20	3,392	0.59%
2019/12/24	46	49.97	88	49.95	49.70	-42	3,290	-1.28%
2019/12/23	1	48.00	2	47.93	48.10	-1	3,090	-0.03%
2019/12/20	17	48.80	21	48.41	48.55	-4	3,215	-0.12%
2019/12/17	2	46.15	3	46.35	46.15	-1	2,999	-0.03%
2019/12/16	5	46.29	2	46.30	46.75	3	3,010	0.10%
2019/12/13	10	46.61	3	46.20	45.80	7	3,048	0.23%
2019/12/12	1	47.15	11	47.07	47.15	-10	3,075	-0.33%
2019/12/11	1	48.45	1	48.70	48.40	0	3,198	0.00%
2019/12/10	3	48.05	8	48.31	48.00	-5	3,201	-0.16%
2019/12/09	15	48.20	8	48.88	48.90	7	3,301	0.21%
2019/12/06	36	49.18	5	48.83	48.75	31	3,717	0.83%
2019/12/05	56	49.63	41	49.82	47.80	15	3,849	0.39%
2019/12/04	38	48.47	37	48.21	49.60	1	3,425	0.03%
2019/12/03	12	43.36	21.5	45.10	45.10	-9.5	3,155	-0.30%
2019/11/29	2	42.90	0	0.00	42.00	2	3,116	0.06%
2019/11/28	1	42.80	3	42.75	42.40	-2	3,121	-0.06%
2019/11/27	1	42.35	1	42.05	42.40	0	3,112	0.00%
2019/11/26	2	42.18	2	41.60	41.55	0	3,128	0.00%
2019/11/22	0	0.00	1	41.45	41.25	-1	3,154	-0.03%
2019/11/19	3	41.65	2	41.90	41.15	1	3,207	0.03%
2019/11/15	2	40.68	0	0.00	40.60	2	3,242	0.06%
2019/11/14	1	40.70	4	40.48	40.50	-3	3,279	-0.09%
2019/11/13	115	40.98	0	0.00	40.30	115	3,323	3.46%	大買/鉅額交易
2019/11/12	1	39.45	0	0.00	39.50	1	3,352	0.03%
2019/11/11	1	38.15	24	38.68	37.80	-23	3,420	-0.67%
2019/11/08	6	40.50	3	40.35	40.40	3	3,446	0.09%
2019/11/06	0	0.00	6	41.55	40.85	-6	3,498	-0.17%
2019/11/05	6	40.90	0	0.00	41.40	6	3,576	0.17%
2019/11/04	1	39.90	0	0.00	40.10	1	3,570	0.03%
2019/11/01	2	40.10	3	39.85	39.70	-1	3,576	-0.03%
2019/10/29	6	41.90	6	41.80	41.75	0	3,617	0.00%
2019/10/28	0	0.00	6	43.05	42.70	-6	3,632	-0.17%
2019/10/25	7	43.43	0	0.00	43.10	7	3,654	0.19%
2019/10/24	1	43.85	0	0.00	43.70	1	3,675	0.03%
2019/10/23	0	0.00	5	43.50	43.20	-5	3,684	-0.14%
2019/10/21	1	45.00	6	44.05	44.15	-5	3,682	-0.14%
2019/10/18	5	43.85	1	43.60	44.60	4	3,663	0.11%
2019/10/17	16	42.88	16.8	42.31	43.10	-0.8	3,630	-0.02%
2019/10/16	5	43.98	34	44.08	42.75	-29	3,601	-0.81%
2019/10/15	9	45.58	2	45.60	45.05	7	3,560	0.20%
2019/10/14	9	45.42	9.5	45.76	45.00	-0.5	3,521	-0.01%
2019/10/09	10	47.35	0	0.00	46.70	10	3,502	0.29%
2019/10/08	8	49.43	7	49.09	46.90	1	3,512	0.03%
2019/10/07	4	47.70	1	47.70	48.80	3	3,397	0.09%
2019/09/25	2	35.93	0	0.00	35.80	2	3,339	0.06%
2019/09/23	1	37.20	2	37.38	37.15	-1	3,304	-0.03%
2019/09/20	0	0.00	1	37.84	37.80	-1	3,291	-0.03%
2019/09/18	1	38.45	5	38.65	38.25	-4	3,253	-0.12%
2019/09/17	35	39.61	36	39.88	38.90	-1	3,216	-0.03%
2019/09/16	1	38.00	1	38.05	38.10	0	3,047	0.00%
2019/09/09	0	0.00	2	37.80	37.75	-2	3,030	-0.07%
2019/09/05	28	38.75	3	39.68	38.15	25	2,919	0.86%
2019/09/04	0	0.00	1	37.00	37.85	-1	2,752	-0.04%
2019/09/03	14	37.43	11	37.30	37.45	3	2,680	0.11%
2019/09/02	62	38.05	318	36.98	38.55	-256	2,557	-10.01%	大賣/鉅額交易
2019/08/30	285	36.08	4	35.96	36.15	281	2,079	13.52%	大買/鉅額交易
2019/08/28	1	33.20	0	0.00	33.10	1	1,739	0.06%
2019/08/26	0	0.00	1	32.80	32.60	-1	1,718	-0.06%
2019/08/21	1	33.40	0	0.00	33.50	1	1,667	0.06%
2019/08/12	1	33.45	241	33.25	33.15	-240	1,571	-15.27%	大賣/鉅額交易
2019/08/08	0	0.00	2	33.05	33.05	-2	1,547	-0.13%
2019/08/06	7	33.01	5	33.30	33.40	2	1,501	0.13%
2019/08/05	3	35.33	0	0.00	34.40	3	1,472	0.20%
2019/08/02	1	36.85	1	36.85	37.00	0	1,408	0.00%
2019/07/31	7	40.25	4	39.79	40.20	3	1,367	0.22%
2019/07/30	248	41.40	3	41.52	40.85	245	1,333	18.37%	大買/鉅額交易
2019/07/29	0	0.00	101	40.50	40.50	-101	1,249	-8.09%	大賣/鉅額交易
2019/07/26	0	0.00	30	40.45	40.40	-30	1,245	-2.41%
2019/07/25	141	40.39	0	0.00	40.50	141	1,240	11.37%	大買/鉅額交易
2019/07/24	1	40.95	0	0.00	40.95	1	1,230	0.08%
2019/07/22	0	0.00	1	40.00	39.95	-1	1,221	-0.08%
2019/07/15	1	43.70	1	44.85	44.40	0	1,251	0.00%
2019/07/09	1	44.80	1	45.50	44.80	0	1,436	0.00%
2019/07/08	0	0.00	1	46.15	45.90	-1	1,455	-0.07%
2019/07/05	2	46.73	0	0.00	46.60	2	1,538	0.13%
2019/07/04	12	47.75	14	47.40	47.25	-2	1,570	-0.13%
2019/07/02	1	46.90	1	46.80	46.80	0	1,667	0.00%
2019/07/01	2	46.35	0	0.00	46.20	2	1,683	0.12%
2019/06/25	0	0.00	1	48.00	46.85	-1	1,897	-0.05%
2019/06/21	1	48.10	0	0.00	48.50	1	1,964	0.05%
2019/06/20	3	48.02	2	47.98	48.20	1	2,020	0.05%
2019/06/19	1	46.60	1	46.60	46.50	0	2,221	0.00%
2019/06/18	1	47.25	1	46.75	45.25	0	2,231	0.00%
2019/06/14	0	0.00	1	45.75	45.60	-1	2,298	-0.04%
2019/06/12	1	45.95	1	45.30	45.15	0	2,375	0.00%
2019/06/11	1	44.70	1	44.25	45.50	0	2,387	0.00%
2019/06/10	4	44.25	5	44.72	44.70	-1	2,389	-0.04%
2019/06/06	1	42.80	0	0.00	42.55	1	2,403	0.04%
2019/06/05	0	0.00	1	44.70	44.05	-1	2,420	-0.04%
2019/06/04	1	44.30	1	45.00	44.00	0	2,437	0.00%
2019/06/03	1	44.30	0	0.00	44.30	1	2,455	0.04%
2019/05/31	2	44.75	0	0.00	44.80	2	2,509	0.08%
2019/05/24	0	0.00	1	44.80	44.05	-1	2,687	-0.04%
2019/05/22	1	46.55	1	46.20	45.70	0	2,786	0.00%
2019/05/21	3	46.22	2	46.45	46.30	1	2,848	0.04%
2019/05/17	2	45.60	0	0.00	45.60	2	3,023	0.07%
2019/05/16	4	47.60	0	0.00	45.00	4	3,070	0.13%
2019/05/15	0	0.00	1	47.55	47.60	-1	3,190	-0.03%
2019/05/14	2	46.53	9	44.94	46.70	-7	3,393	-0.21%
2019/05/13	1	45.10	1	46.70	44.75	0	3,457	0.00%
2019/05/10	3	48.82	6	48.00	47.80	-3	3,440	-0.09%
2019/05/09	0	0.00	11	48.79	48.20	-11	3,436	-0.32%
2019/05/08	0	0.00	3	49.27	49.45	-3	3,424	-0.09%
2019/05/06	0	0.00	5	50.40	50.50	-5	3,485	-0.14%
2019/05/02	0	0.00	5	52.00	51.90	-5	3,486	-0.14%
2019/04/30	1	51.20	1	52.40	51.80	0	3,502	0.00%
2019/04/29	0	0.00	31	52.35	51.10	-31	3,520	-0.88%
2019/04/26	0	0.00	1	53.60	53.70	-1	3,502	-0.03%
2019/04/25	2	54.40	3	54.20	54.30	-1	3,529	-0.03%
2019/04/24	0	0.00	1	57.20	55.70	-1	3,526	-0.03%
2019/04/23	4	57.55	1	57.30	56.90	3	3,542	0.08%
2019/04/18	1	58.60	0	0.00	56.80	1	3,591	0.03%
2019/04/17	3	58.90	1	59.90	58.40	2	3,683	0.05%
2019/04/16	1	57.10	0	0.00	57.60	1	3,608	0.03%
2019/04/12	1	57.90	0	0.00	56.90	1	3,662	0.03%
2019/04/11	1	60.00	1	60.10	57.70	0	3,678	0.00%
2019/04/10	5	58.52	5	58.30	58.50	0	3,618	0.00%
2019/04/09	2	58.60	2	58.30	58.10	0	3,600	0.00%
2019/04/08	1	57.50	3	57.40	56.50	-2	3,523	-0.06%
2019/04/03	2	57.25	3	57.33	57.00	-1	3,540	-0.03%
2019/04/02	3	56.63	0	0.00	56.20	3	3,538	0.08%
2019/04/01	1	58.20	1	57.80	56.60	0	3,536	0.00%
2019/03/29	1	58.60	3	58.90	57.70	-2	3,503	-0.06%
2019/03/28	2	56.30	0	0.00	56.80	2	3,412	0.06%
2019/03/27	1	55.80	1	56.50	57.00	0	3,443	0.00%
2019/03/26	4	56.53	0	0.00	56.40	4	3,465	0.12%
2019/03/25	13	56.02	2	57.00	55.80	11	3,464	0.32%
2019/03/22	26	57.61	33	58.31	58.10	-7	3,431	-0.20%
2019/03/21	2	55.40	2	55.00	55.00	0	3,247	0.00%
2019/03/20	5	55.00	1	54.80	54.80	4	3,327	0.12%
2019/03/18	1	54.00	0	0.00	53.30	1	3,393	0.03%
2019/03/15	1	53.10	2	53.65	53.30	-1	3,460	-0.03%
2019/03/14	2	51.80	1	51.70	51.90	1	3,497	0.03%
2019/03/11	1	52.30	2	51.75	52.50	-1	4,041	-0.02%
2019/03/08	1	50.80	1	50.80	50.70	0	4,103	0.00%
2019/03/07	1	51.20	0	0.00	51.40	1	4,166	0.02%
2019/03/06	0	0.00	1	52.80	52.40	-1	4,376	-0.02%
2019/02/27	14	52.37	13	53.01	52.60	1	4,591	0.02%
2019/02/26	10	56.14	10	55.78	55.30	0	4,562	0.00%
2019/02/25	1	56.10	0	0.00	55.50	1	4,655	0.02%
2019/02/22	6	56.70	1	56.20	55.60	5	4,717	0.11%
2019/02/20	1	58.10	1	56.90	56.50	0	4,785	0.00%
2019/02/19	0	0.00	2	56.40	56.80	-2	4,923	-0.04%
2019/02/18	2	57.95	2	58.45	57.20	0	4,912	0.00%
2019/02/15	0	0.00	1	56.10	55.80	-1	4,835	-0.02%
2019/02/13	5	57.80	5	58.30	59.80	0	4,812	0.00%
2019/01/29	1	51.70	1	51.80	51.70	0	4,972	0.00%
2019/01/28	3	52.87	1	52.70	52.50	2	5,122	0.04%
2019/01/25	0	0.00	1	51.80	52.00	-1	5,402	-0.02%
2019/01/24	1	51.20	0	0.00	51.10	1	5,534	0.02%
2019/01/22	1	50.80	0	0.00	51.00	1	5,724	0.02%
2019/01/21	9	52.74	8	52.10	51.60	1	5,781	0.02%
2019/01/18	0	0.00	1	51.40	51.60	-1	5,860	-0.02%
2019/01/17	2	51.70	1	51.30	50.90	1	5,940	0.02%
2019/01/15	20	51.24	21	50.91	50.90	-1	6,061	-0.02%
2019/01/14	1	49.95	0	0.00	49.80	1	6,085	0.02%
2019/01/11	2	52.25	2	51.85	50.70	0	6,151	0.00%
2019/01/10	2	51.05	4	51.35	50.80	-2	6,178	-0.03%
2019/01/09	12	52.63	12	52.56	51.80	0	6,290	0.00%
2019/01/08	1	49.50	1	48.95	49.55	0	6,309	0.00%
2019/01/07	2	49.55	0	0.00	49.20	2	6,421	0.03%
2019/01/04	3	47.17	2	46.23	48.25	1	6,580	0.02%
2019/01/03	1	48.65	1	49.90	47.70	0	6,578	0.00%
2019/01/02	1	49.85	1	50.80	49.75	0	6,689	0.00%
2018/12/28	3	51.10	3	51.23	50.90	0	6,866	0.00%
2018/12/27	3	51.47	3	51.43	50.70	0	7,028	0.00%
2018/12/26	3	50.80	3	52.47	49.45	0	7,125	0.00%
2018/12/25	3	51.33	3	51.07	51.40	0	7,189	0.00%
2018/12/24	1	52.70	1	52.20	52.80	0	7,257	0.00%
2018/12/22	1	52.60	1	52.60	52.30	0	7,298	0.00%
2018/12/21	7	53.23	9	52.69	53.30	-2	7,426	-0.03%
2018/12/20	4	51.40	4	52.73	51.30	0	7,469	0.00%
2018/12/19	4	53.68	5	53.48	53.60	-1	7,560	-0.01%
2018/12/18	5	53.12	4	53.33	52.60	1	7,636	0.01%
2018/12/17	5	55.22	4	54.80	54.30	1	7,786	0.01%
2018/12/14	9	54.42	8	54.39	54.80	1	7,959	0.01%
2018/12/13	5	56.08	7	56.26	55.80	-2	8,155	-0.02%
2018/12/12	3	57.07	5	57.52	57.90	-2	8,185	-0.02%
2018/12/11	11	53.81	10	54.30	54.30	1	8,208	0.01%
2018/12/10	4	54.18	1	53.50	53.60	3	8,326	0.04%
2018/12/07	6	57.87	5	57.38	57.90	1	8,443	0.01%
2018/12/06	8	60.14	6	58.85	56.70	2	8,542	0.02%
2018/12/05	1	61.60	6	61.67	62.80	-5	8,456	-0.06%
2018/12/04	37	64.15	22	64.79	62.90	15	8,489	0.18%
2018/12/03	0	0.00	17	61.22	61.40	-17	8,389	-0.20%
2018/11/30	4	56.10	1	56.00	55.90	3	8,382	0.04%
2018/11/29	10	57.75	13	58.15	55.20	-3	8,375	-0.04%
2018/11/28	13	56.21	12	56.42	57.00	1	8,290	0.01%
2018/11/27	4	52.93	10	53.30	53.50	-6	8,241	-0.07%
2018/11/26	1	51.70	0	0.00	51.80	1	8,322	0.01%
2018/11/23	1	51.10	20	50.68	50.80	-19	8,561	-0.22%
2018/11/22	1	51.80	54	52.97	51.00	-53	8,652	-0.61%
2018/11/21	12	52.73	0	0.00	53.20	12	8,697	0.14%
2018/11/20	3	52.63	4	52.38	51.80	-1	8,820	-0.01%
2018/11/19	8	52.78	9	52.54	52.50	-1	8,847	-0.01%
2018/11/16	14	51.50	8	51.09	50.80	6	8,893	0.07%
2018/11/15	1	49.80	0	0.00	49.85	1	8,787	0.01%
2018/11/14	7	49.89	2	50.05	49.00	5	8,836	0.06%
2018/11/13	2	48.15	11	48.70	49.30	-9	8,920	-0.10%
2018/11/12	3	49.60	0	0.00	48.20	3	9,125	0.03%
2018/11/09	4	50.23	4	49.78	50.90	0	9,314	0.00%
2018/11/08	1	51.20	5	51.80	49.50	-4	9,545	-0.04%
2018/11/07	6	49.32	6	49.89	50.60	0	9,471	0.00%
2018/11/06	6	49.22	6	49.50	47.10	0	9,415	0.00%
2018/11/05	1	51.80	1	53.00	51.00	0	9,376	0.00%
2018/11/02	62	53.88	17	53.78	52.80	45	9,289	0.48%
2018/11/01	18	47.98	20	48.79	49.50	-2	9,016	-0.02%
2018/10/31	1	43.95	18	44.77	45.00	-17	8,874	-0.19%
2018/10/30	3	41.72	1	42.00	41.85	2	8,782	0.02%
2018/10/29	3	43.70	0	0.00	44.10	3	8,758	0.03%
2018/10/26	1	43.90	4	43.51	43.20	-3	8,751	-0.03%
2018/10/23	3	49.82	1	52.40	48.30	2	8,802	0.02%
2018/10/22	1	51.30	3	51.83	52.00	-2	9,000	-0.02%
2018/10/19	3	50.35	3	50.87	51.50	0	9,314	0.00%
2018/10/18	4	53.43	0	0.00	53.40	4	9,326	0.04%
2018/10/17	24	55.65	9	54.42	52.90	15	9,392	0.16%
2018/10/16	3	54.80	14	54.16	54.80	-11	9,491	-0.12%
2018/10/15	4	52.58	5	52.08	52.70	-1	9,571	-0.01%
2018/10/12	6	50.58	4	51.28	50.60	2	9,774	0.02%
2018/10/11	6	49.03	5	49.38	48.90	1	9,842	0.01%
2018/10/09	1	55.30	1	55.50	54.30	0	9,977	0.00%
2018/10/08	3	55.30	4	55.23	54.60	-1	9,968	-0.01%
2018/10/05	9	56.31	6	56.77	55.80	3	10,048	0.03%
2018/10/04	0	0.00	2	60.60	60.70	-2	10,168	-0.02%
2018/10/03	6	63.00	3	65.80	62.30	3	10,254	0.03%
2018/10/02	12	67.87	9	66.74	66.30	3	10,520	0.03%
2018/10/01	0	0.00	3	67.07	66.90	-3	10,774	-0.03%
2018/09/28	7	66.76	5	67.54	66.80	2	11,083	0.02%
2018/09/27	5	68.66	2	68.05	67.20	3	11,480	0.03%
2018/09/26	13	70.79	15	70.49	69.90	-2	11,749	-0.02%
2018/09/25	5	71.94	8	71.36	71.80	-3	11,966	-0.03%
2018/09/21	6	70.67	7	70.51	71.10	-1	12,254	-0.01%
2018/09/20	62	70.51	66	68.96	68.80	-4	12,359	-0.03%
2018/09/19	54	70.17	37	70.14	67.70	17	12,339	0.14%
2018/09/18	3	69.80	0	0.00	67.70	3	12,441	0.02%
2018/09/17	5	72.56	2	72.15	72.10	3	12,566	0.02%
2018/09/14	11	69.26	13	70.15	71.40	-2	12,681	-0.02%
2018/09/13	8	69.99	13	70.42	66.80	-5	12,811	-0.04%
2018/09/12	13	67.02	16	68.84	70.50	-3	12,921	-0.02%
2018/09/11	19	70.23	11	70.01	68.50	8	13,251	0.06%
2018/09/10	3	68.40	11	67.71	68.30	-8	13,513	-0.06%
2018/09/07	13	68.27	9	69.94	67.40	4	13,846	0.03%
2018/09/06	5	74.20	5	72.70	73.00	0	14,026	0.00%
2018/09/05	2	74.25	0	0.00	72.80	2	14,318	0.01%
2018/09/04	0	0.00	5	72.82	74.50	-5	14,822	-0.03%
2018/09/03	7	72.96	6	77.58	73.20	1	15,044	0.01%
2018/08/31	6	78.98	16	79.77	78.70	-10	15,186	-0.07%
2018/08/30	18	80.65	14	81.65	80.00	4	15,630	0.03%
2018/08/29	18	78.75	5	79.02	78.90	13	15,641	0.08%
2018/08/28	7	78.96	11	78.46	78.40	-4	15,690	-0.03%
2018/08/27	35	76.67	35	77.10	79.40	0	15,751	0.00%
2018/08/24	6	73.53	8	73.79	72.90	-2	15,788	-0.01%
2018/08/23	7	72.86	3	73.30	72.50	4	16,046	0.02%
2018/08/22	2	76.80	3	76.70	76.30	-1	16,194	-0.01%
2018/08/21	1	76.80	0	0.00	76.00	1	16,247	0.01%
2018/08/20	7	76.31	7	76.44	77.00	0	16,290	0.00%
2018/08/17	24	79.80	14	77.90	75.40	10	16,316	0.06%
2018/08/16	19	79.82	25	80.73	79.80	-6	16,205	-0.04%
2018/08/15	36	76.69	81	76.52	76.40	-45	16,074	-0.28%
2018/08/14	2	72.00	25	75.04	75.50	-23	15,987	-0.14%
2018/08/13	49	72.29	21	74.10	69.30	28	16,020	0.17%
2018/08/10	44	78.44	5	78.20	77.00	39	16,050	0.24%
2018/08/09	37	84.37	31	83.74	83.00	6	16,081	0.04%
2018/08/08	21	90.04	9	89.80	86.00	12	16,101	0.07%
2018/08/07	3	89.97	5	91.88	93.40	-2	16,964	-0.01%
2018/08/06	2	90.00	3	90.87	88.80	-1	17,229	-0.01%
2018/08/03	28	84.59	30	86.72	89.70	-2	18,012	-0.01%
2018/08/02	15	86.62	9	87.96	88.00	6	18,431	0.03%
2018/08/01	5	97.82	3	97.77	96.80	2	18,863	0.01%
2018/07/31	43	98.21	26	99.18	99.10	17	19,372	0.09%
2018/07/30	19	96.00	44	96.88	94.10	-25	19,404	-0.13%
2018/07/27	16	104.34	14	104.71	104.50	2	19,475	0.01%
2018/07/26	10	96.89	18	98.09	100.50	-8	19,293	-0.04%
2018/07/25	12	90.93	11	91.64	91.50	1	19,081	0.01%
2018/07/24	11	90.14	11	91.38	91.70	0	19,179	0.00%
2018/07/23	9	88.96	13	89.09	89.40	-4	19,232	-0.02%
2018/07/20	15	91.32	18	90.74	87.10	-3	19,168	-0.02%
2018/07/19	35	96.56	41	96.41	96.70	-6	19,136	-0.03%
2018/07/18	21	96.23	26	99.79	93.60	-5	19,145	-0.03%
2018/07/17	11	105.00	8	103.69	104.00	3	19,337	0.02%
2018/07/16	6	109.08	3	110.17	109.00	3	19,683	0.02%
2018/07/13	14	114.18	15	112.37	109.00	-1	19,885	-0.01%
2018/07/12	15	109.80	18	111.33	113.50	-3	19,862	-0.02%
2018/07/11	11	106.82	11	106.18	107.00	0	19,795	0.00%
2018/07/10	11	108.64	15	109.20	111.50	-4	19,978	-0.02%
2018/07/09	20	108.90	9	107.89	105.00	11	19,874	0.06%
2018/07/06	27	108.33	23	109.41	109.50	4	19,736	0.02%
2018/07/05	42	110.79	37	110.74	114.00	5	19,530	0.03%
2018/07/04	15	107.87	10	107.14	104.50	5	19,238	0.03%
2018/07/03	14	121.04	13	119.62	113.50	1	19,048	0.01%
2018/07/02	29	120.64	33	121.26	124.00	-4	18,863	-0.02%
2018/06/29	23	123.78	6	123.42	119.50	17	18,504	0.09%
2018/06/28	11	127.32	19	127.71	126.50	-8	18,229	-0.04%
2018/06/27	33	135.52	20	134.16	127.00	13	18,059	0.07%
2018/06/26	14	125.43	16	127.19	131.50	-2	17,690	-0.01%
2018/06/25	22	129.59	17	129.88	127.00	5	17,433	0.03%
2018/06/22	13	127.58	15	125.90	127.00	-2	17,195	-0.01%
2018/06/21	21	135.12	18	134.89	128.50	3	16,917	0.02%
2018/06/20	26	133.35	29	134.40	133.00	-3	16,606	-0.02%
2018/06/19	26	148.92	29	146.86	141.00	-3	16,151	-0.02%
2018/06/15	27	141.83	19	144.63	145.00	8	15,795	0.05%
2018/06/14	27	138.52	29	138.48	138.50	-2	15,353	-0.01%
2018/06/13	26	135.65	23	134.09	135.00	3	14,976	0.02%
2018/06/12	33	145.97	22.8	143.60	140.50	10.3	14,599	0.07%
2018/06/11	29	134.98	24	138.44	142.00	5	14,019	0.04%
2018/06/08	15	129.63	11	128.69	129.50	4	13,662	0.03%
2018/06/07	22.8	125.82	26	127.94	130.50	-3.2	13,354	-0.02%
2018/06/06	6	114.92	21.1	117.34	119.00	-15.1	12,785	-0.12%
2018/06/05	6	109.33	1	107.00	108.50	5	12,509	0.04%
2018/06/04	14	113.36	7	113.57	114.00	7	12,332	0.06%
2018/06/01	1	104.50	3	104.67	108.00	-2	12,138	-0.02%
2018/05/31	10	113.65	4	116.88	106.00	6	11,972	0.05%
2018/05/30	29	114.67	24	116.42	115.50	5	11,704	0.04%
2018/05/29	90	107.94	89.1	107.66	117.00	0.9	11,578	0.01%
2018/05/28	92	105.55	105.1	104.45	106.50	-13.1	11,519	-0.11%	大賣/
2018/05/25	76	96.21	76.2	96.31	97.00	-0.2	11,383	0.00%
2018/05/24	36	87.38	42.2	88.35	90.00	-6.2	11,220	-0.06%
2018/05/23	86	81.99	91	84.52	85.70	-5	11,094	-0.04%
2018/05/22	64	84.99	56.3	83.12	86.10	7.7	10,936	0.07%
2018/05/21	45	78.44	54	80.44	82.50	-9	10,719	-0.08%
2018/05/18	87	74.23	103	74.55	75.00	-16	10,616	-0.15%	大賣/
2018/05/17	65	72.58	45	71.81	71.60	20	10,536	0.19%
2018/05/16	19	79.57	13	81.12	79.50	6	10,438	0.06%
2018/05/15	37	83.46	44	83.55	83.90	-7	10,353	-0.07%
2018/05/14	8	78.45	19	79.69	80.90	-11	9,472	-0.12%
2018/05/11	98	76.96	70	76.35	73.60	28	9,173	0.31%
2018/05/10	14	74.21	41	73.98	76.60	-27	8,387	-0.32%
2018/05/09	5	66.14	20	65.41	69.70	-15	7,919	-0.19%
2018/05/08	16	63.11	26	62.26	63.40	-10	7,421	-0.13%
2018/05/07	8	60.53	4	60.60	61.70	4	6,876	0.06%
2018/05/04	3	56.60	3	55.20	56.10	0	6,616	0.00%
2018/05/03	34	54.21	13	53.49	54.70	21	6,488	0.32%
2018/05/02	13	54.56	4	54.30	54.90	9	6,406	0.14%
2018/04/30	9	53.42	6	53.08	53.70	3	6,258	0.05%
2018/04/27	2	54.50	4.4	55.45	56.20	-2.4	6,100	-0.04%
2018/04/26	6	56.23	5	51.72	51.10	1	5,970	0.02%
2018/04/25	1	55.50	5	55.60	56.60	-4	5,779	-0.07%
2018/04/24	17	57.79	15	56.41	55.10	2	5,577	0.04%
2018/04/23	24	60.76	21	60.30	61.20	3	5,251	0.06%
2018/04/20	40	56.52	26	56.28	57.40	14	4,819	0.29%
2018/04/19	8	52.13	6	52.67	53.70	2	4,289	0.05%
2018/04/18	30	46.60	29	46.14	48.85	1	3,961	0.03%
2018/04/17	10	51.54	9	50.86	49.25	1	3,771	0.03%
2018/04/16	73	51.38	76	52.28	54.70	-3	3,553	-0.08%
2018/04/13	5	49.04	7	50.19	50.00	-2	3,176	-0.06%
2018/04/12	18	46.43	17	46.45	46.60	1	2,981	0.03%
2018/04/11	10	43.67	5	44.61	45.40	5	2,832	0.18%
2018/04/10	6	42.55	7	42.87	41.30	-1	2,777	-0.04%
2018/04/09	13	40.83	33	42.32	42.70	-20	2,717	-0.74%
2018/04/03	0	0.00	1	38.65	38.85	-1	2,627	-0.04%
2018/03/31	1	35.10	0	0.00	35.25	1	2,812	0.04%
2018/03/30	1	34.20	10	34.80	34.50	-9	2,816	-0.32%
2018/03/29	2	33.30	0	0.00	33.20	2	2,873	0.07%
2018/03/27	1	33.50	1	33.45	33.10	0	3,203	0.00%
2018/03/26	11	33.83	0	0.00	32.35	11	3,198	0.34%
2018/03/23	0	0.00	2	33.50	33.65	-2	3,175	-0.06%
2018/03/22	1	36.80	18	35.78	34.70	-17	3,176	-0.54%
2018/03/19	1	33.85	0	0.00	33.75	1	3,065	0.03%
2018/03/16	2	33.85	3	33.68	33.65	-1	3,059	-0.03%
2018/03/15	3	33.68	2	33.75	33.55	1	3,052	0.03%
2018/03/14	3	34.15	1	33.50	33.45	2	3,048	0.07%
2018/03/13	1	33.90	0	0.00	33.70	1	3,034	0.03%
2018/03/12	0	0.00	1	34.05	33.55	-1	3,028	-0.03%
2018/03/09	2	33.70	2	33.48	33.70	0	3,016	0.00%
2018/03/07	11	33.87	15	35.36	33.60	-4	2,981	-0.13%
2018/03/06	10	35.49	6	36.19	35.15	4	2,939	0.14%
2018/03/05	14	36.56	10	36.14	36.20	4	2,865	0.14%
2018/03/02	33	35.12	4	34.95	35.30	29	2,780	1.04%
2018/03/01	2	34.40	0	0.00	34.40	2	2,630	0.08%
2018/02/23	0	0.00	1	32.20	32.50	-1	2,674	-0.04%
2018/02/09	1	29.15	1	30.10	30.65	0	2,595	0.00%
2018/01/25	1	33.90	0	0.00	33.70	1	2,380	0.04%
2018/01/23	0	0.00	7	37.44	36.00	-7	2,335	-0.30%
2018/01/22	5	36.79	8	37.38	38.20	-3	2,289	-0.13%
2018/01/19	9	36.17	4	35.80	36.50	5	2,212	0.23%
2018/01/18	11	36.20	6	36.03	35.70	5	2,197	0.23%
2018/01/17	1	35.80	0	0.00	35.70	1	2,176	0.05%
2018/01/11	0	0.00	1	37.80	36.60	-1	2,092	-0.05%
2018/01/10	3	35.53	0	0.00	35.65	3	2,016	0.15%
2018/01/05	1	38.20	0	0.00	38.10	1	1,865	0.05%
2018/01/04	10	39.98	13	39.72	39.05	-3	1,799	-0.17%
2018/01/03	5	39.01	1	38.80	39.00	4	1,686	0.24%
2018/01/02	1	37.35	0	0.00	37.05	1	1,492	0.07%