大毅 (2478)-元大-南屯券商分點個股進出

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

大毅

(2478)

可現股當沖

股價
50.10
漲跌
▲0.20
漲幅
+0.40%
成交量
567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－元大-南屯券商分點個股進出

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

元大-南屯券商分點個股進出
元大-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	49.40	0	0.00	49.30	0	189	0.00%
2024/05/10	0	0.00	1	48.60	48.95	-1	188	-0.53%
2024/05/09	1	49.60	4	49.38	48.80	-3	186	-1.61%
2024/05/07	0	0.00	1	48.85	48.75	-1	181	-0.55%
2024/05/06	0	0.00	2	49.40	49.00	-2	178	-1.12%
2024/05/03	3	48.95	0	0.00	48.00	3	166	1.80%
2024/04/29	0	0.00	4	46.90	46.70	-4	141	-2.82%
2024/04/25	0	0.00	4	45.75	45.70	-4	140	-2.85%
2024/04/08	0	0.00	0	47.10	47.15	0	141	0.00%
2024/04/01	0	47.65	0	0.00	47.80	0	140	0.00%
2024/03/29	0	47.50	0	0.00	47.20	0	133	0.00%
2024/03/27	0	47.25	0	0.00	47.45	0	131	0.00%
2024/03/25	0	0.00	0	46.95	46.80	0	128	0.00%
2024/03/20	0	45.80	0	0.00	45.70	0	132	0.00%
2024/03/04	0	48.20	0	0.00	47.90	0	195	0.00%
2024/03/01	0	0.00	2	47.90	48.30	-2	200	-1.00%
2024/02/20	0	46.85	0	0.00	46.65	0	203	0.00%
2024/02/19	0	46.75	0	0.00	47.05	0	203	0.00%
2024/01/31	0	45.40	0	0.00	45.25	0	196	0.00%
2024/01/17	1	45.55	0	0.00	45.15	1	202	0.50%
2024/01/15	0	46.75	0	0.00	46.00	0	194	0.00%
2023/12/20	0	48.50	0	0.00	48.45	0	181	0.00%
2023/12/19	0	48.70	0	0.00	48.60	0	179	0.00%
2023/12/18	0	49.40	0	0.00	49.30	0	178	0.00%
2023/12/01	0	50.30	0	0.00	49.95	0	156	0.00%
2023/11/30	0	0.00	0.1	50.52	50.80	-0.1	146	-0.03%
2023/11/29	1.1	49.88	1	50.20	50.20	0.1	134	0.04%
2023/11/24	0	48.70	0	0.00	48.20	0	123	0.00%
2023/11/22	1	46.90	0	0.00	46.90	1	110	0.91%
2023/11/20	2	47.15	0	0.00	47.20	2	109	1.83%
2023/11/03	0	0.00	2	46.40	46.90	-2	110	-1.81%
2023/10/25	0	46.55	0	0.00	44.90	0	110	0.00%
2023/10/17	0	0.00	1	46.15	46.20	-1	120	-0.83%
2023/10/02	0	0.00	1	46.35	46.55	-1	143	-0.70%
2023/09/28	0	0.00	1	46.70	46.55	-1	146	-0.68%
2023/09/27	0	0.00	1	46.70	46.65	-1	158	-0.63%
2023/09/26	1	46.80	0	0.00	46.60	1	163	0.61%
2023/08/29	0	0.00	1	44.50	44.60	-1	193	-0.52%
2023/08/25	0	0.00	1	44.35	44.30	-1	196	-0.51%
2023/08/09	1	45.00	0	0.00	44.80	1	205	0.49%
2023/08/08	0	45.45	0	0.00	45.10	0	206	0.00%
2023/08/04	0	0.00	0	44.85	45.25	0	209	0.00%
2023/07/31	3	45.77	0	0.00	45.35	3	226	1.33%
2023/07/27	0	0.00	11	44.65	45.10	-11	225	-4.89%
2023/07/25	5	44.69	0	0.00	44.55	5	223	2.24%
2023/07/19	2	46.00	0	0.00	46.00	2	218	0.92%
2023/07/17	3	46.15	0	0.00	46.70	3	218	1.37%
2023/07/12	2	47.65	0	0.00	47.65	2	219	0.91%
2023/07/05	1	49.80	7	50.84	50.20	-6	288	-2.08%
2023/06/29	1	48.90	0	0.00	49.00	1	270	0.37%
2023/06/26	0	0.00	3	49.17	49.45	-3	272	-1.10%
2023/06/21	0	0.00	15	48.65	48.75	-15	270	-5.55%
2023/06/20	0	0.00	2	48.40	48.30	-2	268	-0.74%
2023/06/19	0	0.00	0	48.20	48.55	0	267	0.00%
2023/06/14	1	47.90	0	0.00	47.80	1	262	0.38%
2023/06/01	0	0.00	0	48.05	48.25	0	251	0.00%
2023/05/22	1	47.80	0	0.00	48.20	1	267	0.37%
2023/05/17	1	47.40	0	0.00	48.00	1	304	0.33%
2023/05/16	2	47.45	0	0.00	47.40	2	304	0.66%
2023/05/11	1	46.55	0	0.00	46.35	1	302	0.33%
2023/05/10	1	47.30	0	0.00	47.20	1	299	0.33%
2023/05/08	2	49.00	0	0.00	48.00	2	298	0.67%
2023/05/05	1	50.00	2	49.80	48.55	-1	296	-0.34%
2023/05/02	0	0.00	0	47.45	47.60	0	294	0.00%
2023/04/25	3	47.38	6	47.20	47.00	-3	294	-1.02%
2023/04/24	2	48.50	0	0.00	48.50	2	290	0.69%
2023/04/19	1	50.20	0	0.00	50.10	1	284	0.35%
2023/04/14	1	51.20	0	0.00	51.20	1	272	0.37%
2023/04/13	0	0.00	2	51.80	51.00	-2	256	-0.78%
2023/04/12	0	0.00	8	50.66	50.50	-8	228	-3.51%
2023/03/28	3	46.10	0	0.00	45.80	3	186	1.61%
2023/03/27	7	46.89	0	0.00	46.60	7	180	3.87%
2023/03/24	9	47.55	0	0.00	47.50	9	177	5.07%
2023/03/23	1	47.60	0	0.00	47.50	1	174	0.57%
2023/03/21	3	47.70	1	47.65	47.70	2	173	1.15%
2023/03/16	1	47.40	0	0.00	46.70	1	171	0.58%
2023/03/15	0	48.75	0	0.00	47.85	0	171	0.00%
2023/03/14	0	48.00	0	0.00	47.75	0	171	0.00%
2023/03/13	0	48.15	0	0.00	48.05	0	175	0.00%
2023/03/09	1	50.30	0	0.00	49.80	1	177	0.56%
2023/03/08	0	0.00	1	51.00	50.60	-1	174	-0.57%
2023/03/06	0	49.50	0	0.00	50.30	0	168	0.00%
2023/03/03	1	49.40	0	0.00	49.35	1	163	0.61%
2023/03/01	0	48.55	0	0.00	48.10	0	158	0.00%
2023/02/17	4	49.10	21	49.02	50.10	-17	143	-11.87%
2023/02/16	20	48.72	0	0.00	49.10	20	128	15.56%
2023/02/15	0	0.00	0	46.10	46.70	0	110	-0.01%
2023/02/14	2	46.20	0	0.00	45.85	2	106	1.87%
2023/02/07	0	0.00	1	46.00	46.10	-1	119	-0.83%
2022/12/27	0	43.30	0	0.00	43.55	0	147	0.00%
2022/10/20	0	38.70	0	0.00	38.95	0	160	0.00%
2022/10/14	0	0.00	0	39.65	40.00	0	153	0.00%
2022/10/13	0	39.50	0	0.00	38.60	0	154	0.00%
2022/10/11	0	39.55	0	0.00	40.20	0	164	0.00%
2022/09/23	0	0.00	5	43.30	42.75	-5	182	-2.74%
2022/09/15	0	0.00	4	44.35	44.50	-4	205	-1.94%
2022/09/14	4	43.50	0	0.00	43.95	4	206	1.93%
2022/09/07	0	0.00	1	42.30	42.60	-1	206	-0.48%
2022/08/17	5	44.75	0	0.00	44.80	5	194	2.57%
2022/08/15	2	43.55	0	0.00	43.85	2	190	1.05%
2022/07/27	0	0.00	0	43.10	43.50	0	219	-0.01%
2022/07/19	0	0.00	1	43.90	43.65	-1	217	-0.46%
2022/07/18	1	44.35	0	0.00	44.35	1	212	0.47%
2022/07/01	0	41.25	0	0.00	40.00	0	209	0.00%
2022/06/30	0	43.30	0	0.00	42.70	0	201	0.00%
2022/06/24	1	52.20	2	52.30	51.80	-1	179	-0.56%
2022/06/15	0	0.00	3	56.10	55.70	-3	176	-1.70%
2022/05/31	3	55.80	0	0.00	55.60	3	202	1.48%
2022/04/15	1	53.90	0	0.00	53.90	1	203	0.49%
2022/04/12	0	0.00	1	55.30	53.70	-1	219	-0.45%
2022/04/11	0	57.00	0	0.00	56.20	0	236	0.01%
2022/03/25	1	60.10	0	0.00	60.00	1	256	0.39%
2022/03/14	0	0.00	1	60.10	59.90	-1	262	-0.38%
2022/02/24	0	0.00	4	60.00	60.20	-4	370	-1.08%
2022/02/22	0	61.80	0	0.00	60.60	0	377	0.00%
2022/02/17	4	61.55	0	0.00	61.20	4	402	0.99%
2022/01/24	0	0.00	0.5	60.50	60.80	-0.5	453	-0.11%
2021/12/02	0	0.00	1	67.80	66.30	-1	496	-0.20%
2021/11/22	0	0.00	1	66.50	67.10	-1	408	-0.24%
2021/11/18	1	66.90	1	67.60	66.80	0	409	0.00%
2021/11/17	2	67.10	0	0.00	67.10	2	406	0.49%
2021/11/16	0	0.00	1	65.80	66.00	-1	402	-0.25%
2021/11/12	1	65.20	0	0.00	64.60	1	420	0.24%
2021/11/10	0	0.00	4	64.58	64.50	-4	428	-0.94%
2021/11/05	0	0.00	2	63.80	63.80	-2	444	-0.45%
2021/11/03	5	64.76	1	64.80	64.40	4	460	0.87%
2021/10/22	2	62.40	0	0.00	62.40	2	509	0.39%
2021/10/01	0	0.00	3	61.00	60.90	-3	988	-0.30%
2021/09/08	0	0.00	1	62.20	63.00	-1	1,510	-0.07%
2021/09/02	3	65.30	0	0.00	64.60	3	1,573	0.19%
2021/08/26	1	64.60	0	0.00	63.50	1	1,588	0.06%
2021/08/23	0.5	62.00	0	0.00	62.10	0.5	1,665	0.03%
2021/08/18	0	63.00	0	0.00	64.80	0	1,666	0.00%
2021/08/16	0	0.00	3	64.90	63.30	-3	1,706	-0.18%
2021/08/09	1	68.00	0	0.00	68.00	1	1,774	0.06%
2021/07/27	5	75.38	0	75.00	73.60	5	1,927	0.26%
2021/07/26	0	74.50	0	0.00	74.90	0	1,909	0.00%
2021/07/22	1	75.10	1	74.50	73.70	0	1,903	0.00%
2021/07/20	0	0.00	2	72.60	72.20	-2	1,862	-0.11%
2021/07/16	0	0.00	3	74.60	74.30	-3	1,865	-0.16%
2021/07/15	8	77.54	4	76.38	75.40	4	1,857	0.22%
2021/07/14	0	0.00	10	73.93	74.10	-10	1,715	-0.58%
2021/07/12	1	72.80	0	0.00	73.10	1	1,666	0.06%
2021/07/08	1	71.60	3	71.50	71.60	-2	1,621	-0.12%
2021/07/07	22	72.41	2	73.30	71.90	20	1,627	1.23%
2021/07/06	0	0.00	1	71.60	72.10	-1	1,603	-0.06%
2021/07/05	0	0.00	1	71.10	71.00	-1	1,586	-0.06%
2021/07/01	3	71.27	0	0.00	70.80	3	1,604	0.19%
2021/06/30	2	72.15	20	73.69	74.90	-18	1,543	-1.17%
2021/06/29	5	71.90	10	73.15	70.50	-5	1,454	-0.34%
2021/06/28	0	0.00	8	69.05	69.10	-8	1,357	-0.59%
2021/06/25	8	69.23	0	0.00	68.20	8	1,358	0.59%
2021/06/18	6	70.60	1	69.70	69.50	5	1,350	0.37%
2021/06/17	26	71.32	23	71.21	71.10	3	1,331	0.23%
2021/06/16	1	70.80	2	69.90	70.30	-1	1,277	-0.08%
2021/06/15	2	70.75	9	71.00	71.00	-7	1,296	-0.54%
2021/06/11	6	68.35	0	0.00	68.00	6	1,263	0.48%
2021/06/10	10	68.70	0	0.00	68.60	10	1,288	0.78%
2021/06/02	1	70.10	6	69.55	69.00	-5	1,405	-0.36%
2021/06/01	9	70.52	0	0.00	70.30	9	1,403	0.64%
2021/05/31	8	71.58	9	71.37	70.40	-1	1,409	-0.07%
2021/05/28	0	0.00	1	69.20	69.00	-1	1,384	-0.07%
2021/05/24	0	0.00	1	64.40	65.00	-1	1,427	-0.07%
2021/05/20	0	0.00	1	63.80	63.50	-1	1,612	-0.06%
2021/05/19	1	64.30	0	0.00	64.10	1	1,638	0.06%
2021/05/17	1	59.20	0	0.00	59.20	1	1,708	0.06%
2021/05/14	2	68.25	3	67.27	65.70	-1	1,683	-0.06%
2021/05/13	0	0.00	1	65.50	64.70	-1	1,670	-0.06%
2021/05/12	2	64.50	1	64.50	63.80	1	1,655	0.06%
2021/05/07	0	0.00	2	73.80	74.60	-2	1,630	-0.12%
2021/05/06	0	0.00	2	68.00	67.90	-2	1,609	-0.12%
2021/05/05	0	0.00	4	69.20	69.00	-4	1,625	-0.25%
2021/05/04	0	0.00	1	70.00	70.60	-1	1,644	-0.06%
2021/05/03	6	74.60	0	0.00	74.00	6	1,712	0.35%
2021/04/28	1	78.20	0	0.00	78.30	1	1,766	0.06%
2021/04/26	0	0.00	1	75.40	76.20	-1	1,876	-0.05%
2021/04/23	1	77.00	0	0.00	75.90	1	1,905	0.05%
2021/04/22	1	75.90	8	76.20	75.90	-7	2,059	-0.34%
2021/04/21	0	0.00	2	77.90	77.70	-2	2,205	-0.09%
2021/04/20	2.3	79.12	7	79.31	78.90	-4.8	2,313	-0.21%
2021/04/19	6	78.33	1.1	78.02	78.00	4.9	2,368	0.21%
2021/04/13	1	78.90	0.2	79.90	78.90	0.8	2,862	0.03%
2021/04/12	0	0.00	0	80.66	80.50	0	3,222	0.00%
2021/04/09	0	0.00	1	81.80	81.50	-1	3,307	-0.03%
2021/04/08	1	82.11	1	82.60	81.80	0	3,406	0.00%
2021/04/06	1	81.20	0.1	80.33	80.70	0.9	4,202	0.02%
2021/03/31	1	80.00	0	80.10	80.10	1	4,395	0.02%
2021/03/29	1	80.00	0	0.00	80.30	1	4,731	0.02%
2021/03/26	1	80.20	0	0.00	80.30	1	4,763	0.02%
2021/03/25	1	79.70	0	0.00	79.80	1	4,788	0.02%
2021/03/24	1	80.20	0	0.00	80.20	1	4,806	0.02%
2021/03/23	3	80.70	0	0.00	80.10	3	4,845	0.06%
2021/03/22	0	80.80	0	0.00	81.00	0	4,879	0.00%
2021/03/19	0	0.00	0	80.19	80.20	0	4,929	0.00%
2021/03/18	6	80.85	0	80.99	80.80	6	4,986	0.12%
2021/03/17	6	82.00	0	82.60	81.90	6	5,036	0.12%
2021/03/15	0.2	82.07	0	0.00	82.70	0.2	5,350	0.00%
2021/03/12	2.1	81.70	0	81.90	82.00	2.1	5,361	0.04%
2021/03/11	1	82.60	4	82.73	82.50	-3	5,391	-0.06%
2021/03/10	1	80.40	0	0.00	79.80	1	5,365	0.02%
2021/03/09	2	80.00	0	80.30	80.40	2	5,410	0.04%
2021/03/08	6	81.02	0	0.00	80.50	6	5,431	0.11%
2021/03/05	1	83.30	0	83.00	82.60	1	5,509	0.02%
2021/03/03	1	84.00	0	0.00	85.80	1	5,596	0.02%
2021/02/25	0	0.00	2	86.60	86.10	-2	6,100	-0.03%
2021/02/24	0	0.00	6	87.08	85.90	-6	6,128	-0.10%
2021/02/23	7	87.71	2	88.05	87.80	5	6,256	0.08%
2021/02/22	4	86.98	5	87.76	86.40	-1	6,191	-0.02%
2021/02/19	1	86.00	1	85.40	85.60	0	6,114	0.00%
2021/02/18	1	84.00	4	84.05	84.40	-3	6,101	-0.05%
2021/02/17	9	83.16	9	83.40	83.80	0	6,089	0.00%
2021/02/05	0.1	79.04	20	78.90	78.60	-20	6,043	-0.33%
2021/02/04	1	80.00	1	79.20	78.80	0	6,118	0.00%
2021/02/02	0	0.00	1	79.10	78.80	-1	6,258	-0.02%
2021/02/01	5	77.04	5	77.06	77.50	0	6,280	0.00%
2021/01/29	2	79.10	0	0.00	78.20	2	6,289	0.03%
2021/01/28	1	81.11	0	0.00	80.70	1	6,289	0.02%
2021/01/27	1	82.10	1	81.50	82.50	0	6,380	0.00%
2021/01/26	5	82.50	1	84.00	81.70	4	6,578	0.06%
2021/01/25	4	84.65	9	83.56	84.00	-5	6,552	-0.08%
2021/01/22	1	81.20	1	81.60	81.60	0	6,488	0.00%
2021/01/21	1.3	82.24	8	81.50	81.50	-6.8	6,478	-0.10%
2021/01/20	8	83.13	75	84.26	81.70	-67	6,446	-1.04%
2021/01/19	4	87.53	8	87.83	86.10	-4	6,371	-0.06%
2021/01/18	10	85.62	8	86.24	86.20	2	6,341	0.03%
2021/01/15	56	89.87	30	89.46	87.10	26	6,311	0.41%
2021/01/14	9	88.37	12	88.92	90.00	-3	6,167	-0.05%
2021/01/13	11	85.02	22	86.60	87.00	-11	6,012	-0.18%
2021/01/12	5	85.20	7	84.46	85.00	-2	5,923	-0.03%
2021/01/11	17	87.69	2.8	87.73	87.00	14.3	5,910	0.24%
2021/01/08	35	87.42	23	88.02	88.20	12	5,906	0.20%
2021/01/07	43	86.41	2	86.10	86.20	41	5,750	0.71%
2021/01/06	25	88.66	9	85.60	85.20	16	5,673	0.28%
2021/01/05	25	88.98	23.1	89.70	89.40	2	5,501	0.04%
2021/01/04	6	84.77	12	84.68	84.00	-6	5,132	-0.12%
2020/12/31	9.3	87.51	4	87.78	86.00	5.3	5,046	0.10%
2020/12/30	50	88.98	85	90.70	88.10	-35	4,932	-0.71%
2020/12/29	68.1	89.39	28.8	88.67	90.20	39.3	4,520	0.87%
2020/12/28	8	80.80	2	81.70	82.00	6	4,111	0.15%
2020/12/25	15	80.90	14	81.29	81.00	1	4,073	0.02%
2020/12/24	13	79.62	28	79.98	80.90	-15	4,008	-0.37%
2020/12/22	0.1	76.77	18	76.46	75.00	-17.9	3,685	-0.49%
2020/12/21	1	75.00	1	74.00	75.00	0	3,674	0.00%
2020/12/18	1	76.10	4.1	76.39	76.20	-3.1	3,650	-0.08%
2020/12/17	2	77.40	3	77.33	77.10	-1	3,636	-0.03%
2020/12/16	8	77.30	2	77.60	77.70	6	3,603	0.17%
2020/12/15	3	76.53	8	77.59	76.00	-5	3,575	-0.14%
2020/12/14	6	78.03	4	78.60	78.00	2	3,537	0.06%
2020/12/11	8	77.04	0	0.00	76.40	8	3,480	0.23%
2020/12/10	14	78.74	5	79.22	77.70	9	3,431	0.26%
2020/12/09	9	78.54	17	79.18	79.30	-8	3,345	-0.24%
2020/12/08	2	76.45	2	76.89	76.20	0	3,147	0.00%
2020/12/04	0	0.00	3	76.57	76.40	-3	3,107	-0.10%
2020/12/03	4	77.60	1	76.70	76.30	3	3,111	0.10%
2020/12/02	3	76.37	2	77.05	76.10	1	3,062	0.03%
2020/12/01	3.2	78.14	3	78.27	77.60	0.2	3,039	0.01%
2020/11/30	1	77.20	11	77.19	76.50	-10	2,949	-0.34%
2020/11/27	1	77.50	0	0.00	77.20	1	2,897	0.03%
2020/11/26	2	77.25	0	77.40	77.10	2	2,860	0.07%
2020/11/25	36	79.02	21	77.79	77.50	15	2,816	0.53%
2020/11/24	13.6	76.01	30	75.62	76.50	-16.4	2,548	-0.64%
2020/11/23	2	73.30	2	73.55	73.50	0	2,380	0.00%
2020/11/20	8	73.15	9	73.32	72.80	-1	2,343	-0.04%
2020/11/19	2.5	71.14	1.1	71.07	71.20	1.4	2,203	0.06%
2020/11/18	0.1	70.30	0	0.00	70.20	0.1	2,194	0.00%
2020/11/17	0	0.00	4	69.75	69.30	-4	2,200	-0.18%
2020/11/16	2	70.20	0	0.00	69.90	2	2,271	0.09%
2020/11/13	3	70.10	2	70.15	70.00	1	2,300	0.04%
2020/11/12	9	71.09	0	0.00	70.60	9	2,294	0.39%
2020/11/11	1.1	73.16	2	72.60	72.50	-1	2,244	-0.04%
2020/11/10	3	71.13	2.2	72.55	71.00	0.8	2,192	0.04%
2020/11/09	1	70.70	1	71.70	70.60	0	2,161	0.00%
2020/11/06	2.2	70.48	2	70.40	70.50	0.2	2,155	0.01%
2020/11/05	2	70.75	4	70.27	71.00	-2	2,161	-0.09%
2020/11/04	3	71.63	1	71.90	71.00	2	2,163	0.09%
2020/11/03	58	72.28	61	72.37	71.60	-3	2,127	-0.14%
2020/10/26	1	70.30	0.3	70.10	70.10	0.7	2,131	0.03%
2020/10/19	1	70.00	5	70.12	70.10	-4	2,451	-0.16%
2020/10/16	7	71.19	8	70.99	68.50	-1	2,551	-0.04%
2020/10/13	0	0.00	1	68.89	68.40	-1	2,615	-0.04%
2020/10/12	1	67.70	0	0.00	67.50	1	2,640	0.04%
2020/10/08	2	69.00	1	68.50	68.60	1	2,687	0.04%
2020/10/06	0	0.00	2	68.35	68.20	-2	2,833	-0.07%
2020/09/30	3	66.50	1	67.00	67.00	2	3,089	0.06%
2020/09/29	7	67.66	7	67.60	66.30	0	3,128	0.00%
2020/09/28	0	0.00	45	63.64	64.50	-45	3,175	-1.42%
2020/09/25	1	63.70	2	63.35	63.20	-1	3,296	-0.03%
2020/09/24	1	65.40	3	65.20	65.30	-2	3,328	-0.06%
2020/09/18	2	70.50	0	0.00	70.50	2	3,540	0.06%
2020/09/15	2	71.60	0	0.00	70.50	2	3,696	0.05%
2020/09/11	0	0.00	4	68.50	68.40	-4	3,782	-0.11%
2020/09/10	0	0.00	4	68.65	67.90	-4	3,822	-0.10%
2020/09/09	0	0.00	1	68.30	68.40	-1	3,888	-0.03%
2020/09/08	1	69.20	1	69.90	69.00	0	3,944	0.00%
2020/09/04	0	0.00	1	68.50	68.90	-1	4,108	-0.02%
2020/08/31	2	69.80	0	0.00	69.40	2	4,585	0.04%
2020/08/28	0	0.00	1	70.50	70.10	-1	4,942	-0.02%
2020/08/27	1	70.00	2	69.90	70.20	-1	5,114	-0.02%
2020/08/25	3	67.13	1	67.11	67.80	2	6,046	0.03%
2020/08/24	1	66.50	4	66.35	66.90	-3	6,090	-0.05%
2020/08/21	0	0.00	2	66.55	67.30	-2	6,135	-0.03%
2020/08/20	10	67.76	10	67.85	66.00	0	6,227	0.00%
2020/08/19	9	72.57	4	73.25	72.00	5	6,223	0.08%
2020/08/18	7	75.24	1	75.30	75.20	6	6,286	0.10%
2020/08/17	15	75.85	2	75.70	75.60	13	6,388	0.20%
2020/08/14	1	73.60	1	74.90	75.00	0	6,440	0.00%
2020/08/13	1	74.40	0	0.00	74.40	1	6,579	0.02%
2020/08/11	0	0.00	5.1	74.79	73.30	-5.1	6,804	-0.07%
2020/08/10	1	74.70	0	0.00	74.00	1	7,125	0.01%
2020/08/07	4	76.89	0	0.00	75.80	4	7,711	0.05%
2020/08/06	9	76.37	1	76.90	75.90	8	7,778	0.10%
2020/08/05	24	76.35	23	76.53	76.70	1	7,871	0.01%
2020/08/04	1	73.50	0	0.00	73.60	1	7,894	0.01%
2020/07/31	3	72.27	46	72.40	73.00	-43	8,047	-0.53%
2020/07/29	8	71.49	6	72.18	71.20	2	8,500	0.02%
2020/07/28	8	74.94	0	0.00	72.60	8	8,570	0.09%
2020/07/27	28.1	77.85	8	78.29	78.00	20.1	9,219	0.22%
2020/07/24	6	78.07	8	80.74	77.50	-2	9,298	-0.02%
2020/07/23	42	80.60	2	80.70	79.10	40	9,437	0.42%
2020/07/22	5	78.92	7	79.79	81.00	-2	9,601	-0.02%
2020/07/21	0	0.00	5	77.70	78.00	-5	9,597	-0.05%
2020/07/20	7	75.39	2	75.05	77.00	5	9,780	0.05%
2020/07/17	1	74.30	2	75.60	74.50	-1	9,995	-0.01%
2020/07/16	2	76.50	9	77.24	76.40	-7	10,123	-0.07%
2020/07/15	1	76.60	0	0.00	76.30	1	10,365	0.01%
2020/07/13	19	78.47	1	77.80	78.30	18	10,999	0.16%
2020/07/10	36	81.17	43	82.05	78.90	-7	11,486	-0.06%
2020/07/09	1	80.00	8	79.63	79.50	-7	11,559	-0.06%
2020/07/08	2	80.05	0	0.00	79.30	2	11,739	0.02%
2020/07/07	2	80.30	1	79.50	79.10	1	12,027	0.01%
2020/07/06	12	79.11	15	78.38	79.70	-3	12,168	-0.02%
2020/07/02	3	76.37	2	76.35	76.30	1	12,340	0.01%
2020/07/01	2	76.50	1	76.90	76.30	1	12,348	0.01%
2020/06/30	4	76.68	3	76.03	76.20	1	12,353	0.01%
2020/06/29	1	77.60	1	77.50	77.90	0	12,294	0.00%
2020/06/24	0.5	79.00	4	80.18	79.00	-3.5	12,309	-0.03%
2020/06/23	9	79.91	6	80.17	79.90	3	12,360	0.02%
2020/06/22	0	0.00	7	79.23	78.60	-7	12,349	-0.06%
2020/06/19	12	80.63	17	80.11	79.00	-5	12,419	-0.04%
2020/06/18	1	79.20	1	79.20	79.50	0	12,402	0.00%
2020/06/17	1	79.00	0	0.00	79.00	1	12,432	0.01%
2020/06/16	2	79.55	27	79.15	79.50	-25	12,560	-0.20%
2020/06/15	6.3	79.24	13	79.72	77.80	-6.8	12,619	-0.05%
2020/06/12	9	78.48	37	77.30	79.30	-28	12,718	-0.22%
2020/06/11	39	80.52	5	79.26	78.20	34	12,825	0.27%
2020/06/10	0	0.00	2	80.80	81.40	-2	12,933	-0.02%
2020/06/09	3	82.63	53	83.27	81.30	-50	13,022	-0.38%
2020/06/08	74	82.48	38	82.43	81.10	36	13,070	0.28%
2020/06/05	69	83.42	9	84.11	83.20	60	13,096	0.46%
2020/06/04	31	84.73	43	84.99	84.30	-12	13,147	-0.09%
2020/06/03	13	83.04	46	82.78	82.20	-33	12,919	-0.26%
2020/06/02	94	83.63	59	85.01	81.00	35	12,796	0.27%
2020/06/01	82	84.58	47	83.57	85.80	35	12,510	0.28%
2020/05/29	6	78.22	16	78.06	78.10	-10	12,048	-0.08%
2020/05/28	13	77.25	15	77.60	77.40	-2	12,165	-0.02%
2020/05/27	7	77.43	23	77.84	77.40	-16	12,369	-0.13%
2020/05/26	8	77.41	1	77.60	76.00	7	12,467	0.06%
2020/05/25	7	75.69	8	75.14	77.20	-1	12,610	-0.01%
2020/05/22	7	76.64	10	76.59	75.90	-3	12,895	-0.02%
2020/05/21	1	78.50	3	78.40	78.30	-2	12,940	-0.02%
2020/05/20	6	79.67	15	79.62	78.10	-9	13,072	-0.07%
2020/05/19	3	78.30	2	79.10	77.90	1	13,057	0.01%
2020/05/18	23	79.68	0	0.00	77.60	23	13,131	0.18%
2020/05/15	15	80.89	12	81.58	81.40	3	13,298	0.02%
2020/05/14	15	80.21	44	80.21	79.30	-29	13,215	-0.22%
2020/05/13	17	75.65	15	76.69	76.70	2	13,008	0.02%
2020/05/12	7	77.39	8	78.35	77.30	-1	13,038	-0.01%
2020/05/11	38	78.27	11	79.13	76.50	27	13,107	0.21%
2020/05/08	3	78.43	2	79.25	78.90	1	13,401	0.01%
2020/05/07	8	79.89	13	79.52	80.00	-5	13,601	-0.04%
2020/05/06	5	79.34	2	80.00	79.50	3	13,764	0.02%
2020/05/05	20	82.42	25	81.49	80.10	-5	14,011	-0.04%
2020/05/04	1	78.60	8	78.84	79.10	-7	14,227	-0.05%
2020/04/30	61	83.75	50	82.35	80.50	11	14,456	0.08%
2020/04/29	13	77.68	4	77.80	79.00	9	13,885	0.06%
2020/04/28	8	77.83	24	77.71	77.70	-16	13,932	-0.11%
2020/04/27	16	78.51	12	79.01	78.20	4	13,895	0.03%
2020/04/24	5	77.96	15	77.97	77.40	-10	13,810	-0.07%
2020/04/23	39	77.84	21	78.04	77.30	18	13,978	0.13%
2020/04/22	6	78.50	7	77.64	78.90	-1	14,162	-0.01%
2020/04/21	11	77.25	16	77.99	76.00	-5	14,053	-0.04%
2020/04/20	33	78.44	14	78.56	78.40	19	14,224	0.13%
2020/04/17	19	77.14	42	78.99	77.30	-23	14,094	-0.16%
2020/04/16	44	77.47	24	76.68	78.50	20	13,972	0.14%
2020/04/15	59	77.82	67	76.14	75.70	-8	13,892	-0.06%
2020/04/14	31	72.31	16	71.67	73.50	15	13,670	0.11%
2020/04/13	8	68.94	3	69.73	69.00	5	13,684	0.04%
2020/04/10	35	71.52	42	71.25	71.10	-7	14,070	-0.05%
2020/04/09	7	68.13	9	67.63	66.30	-2	14,084	-0.01%
2020/04/08	7	63.60	6	64.58	65.60	1	13,887	0.01%
2020/04/07	1	56.50	3	58.57	59.70	-2	13,792	-0.01%
2020/04/06	2	53.80	3	53.80	54.30	-1	13,970	-0.01%
2020/04/01	12	52.42	11	52.10	52.50	1	13,987	0.01%
2020/03/31	4	51.38	4	52.10	51.60	0	14,059	0.00%
2020/03/30	5	51.60	5	50.98	52.60	0	14,123	0.00%
2020/03/27	13	53.43	12	53.62	52.60	1	14,310	0.01%
2020/03/26	6	53.18	7	52.99	54.20	-1	14,259	-0.01%
2020/03/25	6	54.07	5	53.18	53.60	1	14,437	0.01%
2020/03/24	12	50.34	11	50.54	50.90	1	14,340	0.01%
2020/03/23	4	46.85	4	47.09	47.00	0	14,269	0.00%
2020/03/20	8	49.95	11	49.39	50.20	-3	14,213	-0.02%
2020/03/19	6	49.73	28	46.81	46.35	-22	14,042	-0.16%
2020/03/18	12	53.91	14	52.91	51.50	-2	13,945	-0.01%
2020/03/17	12	54.20	32	53.80	54.20	-20	13,825	-0.14%
2020/03/16	15	58.75	17	59.23	53.50	-2	13,703	-0.01%
2020/03/13	45	57.05	13.5	57.81	58.40	31.5	13,525	0.23%
2020/03/12	8	65.31	24	65.09	63.00	-16	13,417	-0.12%
2020/03/11	4	70.18	4	71.33	68.80	0	13,442	0.00%
2020/03/10	6	70.22	14	69.57	71.30	-8	13,725	-0.06%
2020/03/09	16	71.29	10	72.18	68.50	6	13,792	0.04%
2020/03/06	9	74.60	8	74.89	74.30	1	13,699	0.01%
2020/03/05	0	0.00	7	76.39	75.80	-7	13,640	-0.05%
2020/03/04	15	75.09	7	75.44	75.00	8	13,544	0.06%
2020/03/03	8	78.09	11	76.35	76.50	-3	13,423	-0.02%
2020/03/02	3	74.80	12	74.89	76.60	-9	13,252	-0.07%
2020/02/27	6	73.82	6	76.77	72.40	0	12,995	0.00%
2020/02/26	10	77.35	5	77.24	76.80	5	12,770	0.04%
2020/02/25	25	80.77	8	80.25	79.50	17	12,541	0.14%
2020/02/24	4	78.18	4	78.68	80.70	0	12,141	0.00%
2020/02/21	4	80.03	3	79.37	78.40	1	11,982	0.01%
2020/02/20	14	79.43	15	79.37	78.00	-1	11,771	-0.01%
2020/02/19	9	78.00	9	77.87	78.90	0	11,627	0.00%
2020/02/18	21	79.47	22	79.51	77.70	-1	11,434	-0.01%
2020/02/17	32	77.92	49	78.35	77.60	-17	11,102	-0.15%
2020/02/14	72	76.83	35	75.87	77.90	37	10,866	0.34%
2020/02/13	4	75.03	22	74.01	73.80	-18	10,476	-0.17%
2020/02/12	23	75.19	15	74.95	75.40	8	10,345	0.08%
2020/02/11	14	77.16	11	77.25	75.40	3	10,135	0.03%
2020/02/10	34	75.39	34	74.59	75.50	0	9,728	0.00%
2020/02/07	6	75.20	107	75.04	74.30	-101	9,426	-1.07%	大賣/鉅額交易
2020/02/06	13	75.82	29.5	75.36	76.20	-16.5	9,181	-0.18%
2020/02/05	43	74.04	36	74.11	72.40	7	8,795	0.08%
2020/02/04	50	70.00	55.8	69.91	71.20	-5.8	8,214	-0.07%
2020/02/03	1	59.20	18	60.41	64.80	-17	7,846	-0.22%
2020/01/31	28	63.91	4	64.38	63.30	24	7,660	0.31%
2020/01/30	2	62.80	22	61.84	61.70	-20	7,472	-0.27%
2020/01/20	3	69.13	4	68.53	68.50	-1	7,303	-0.01%
2020/01/17	15	68.55	11.1	68.13	68.40	3.9	7,163	0.05%
2020/01/16	32.1	67.25	37	66.96	67.40	-4.9	6,857	-0.07%
2020/01/15	8	63.91	35	63.85	63.50	-27	6,441	-0.42%
2020/01/14	43	65.27	17.8	64.85	64.90	25.3	6,289	0.40%
2020/01/13	4	60.50	12	60.83	60.50	-8	5,946	-0.13%
2020/01/10	3	62.50	9	61.94	61.00	-6	5,829	-0.10%
2020/01/09	10	61.72	11.5	61.31	62.90	-1.5	5,595	-0.03%
2020/01/08	7	59.99	5	58.36	59.90	2	5,344	0.04%
2020/01/07	30	60.42	64	60.32	57.80	-34	5,034	-0.68%
2020/01/06	45	61.33	6	61.62	64.00	39	4,747	0.82%
2020/01/03	70	58.45	83	57.73	58.80	-13	4,167	-0.31%
2020/01/02	10	53.50	11	53.14	53.50	-1	3,924	-0.03%
2019/12/31	25	53.25	11	53.18	53.00	14	3,923	0.36%
2019/12/30	26	54.12	25	53.24	54.00	1	3,815	0.03%
2019/12/27	3	49.88	3	50.13	50.30	0	3,539	0.00%
2019/12/26	4	50.35	3	50.85	49.35	1	3,494	0.03%
2019/12/25	14	49.92	12	50.47	50.40	2	3,392	0.06%
2019/12/24	12	49.82	12	49.78	49.70	0	3,290	0.00%
2019/12/23	7	48.01	1	47.90	48.10	6	3,090	0.19%
2019/12/20	6	48.97	9	48.81	48.55	-3	3,215	-0.09%
2019/12/19	1	46.25	1	46.70	46.00	0	2,992	0.00%
2019/12/18	2	46.35	1	46.50	45.85	1	3,002	0.03%
2019/12/13	1	46.00	0	0.00	45.80	1	3,048	0.03%
2019/12/12	1	46.90	0	0.00	47.15	1	3,075	0.03%
2019/12/10	1	47.85	0	0.00	48.00	1	3,201	0.03%
2019/12/09	1	48.80	11	49.15	48.90	-10	3,301	-0.30%
2019/12/06	22	48.38	11	48.62	48.75	11	3,717	0.30%
2019/12/05	159	49.07	103	49.52	47.80	56	3,849	1.45%	大買/大賣/
2019/12/04	57	48.04	95	48.52	49.60	-38	3,425	-1.11%
2019/12/03	0	0.00	3	42.53	45.10	-3	3,155	-0.10%
2019/12/02	3	42.10	0	0.00	41.00	3	3,108	0.10%
2019/11/28	0	0.00	10	42.55	42.40	-10	3,121	-0.32%
2019/11/20	0	0.00	1	41.55	41.45	-1	3,187	-0.03%
2019/11/18	1	40.65	1	41.45	41.45	0	3,216	0.00%
2019/11/14	1	40.35	2	40.65	40.50	-1	3,279	-0.03%
2019/11/12	0	0.00	1	38.60	39.50	-1	3,352	-0.03%
2019/11/11	3	38.72	1	37.80	37.80	2	3,420	0.06%
2019/11/08	1	40.35	1	40.30	40.40	0	3,446	0.00%
2019/11/07	2	40.18	2	40.85	39.90	0	3,466	0.00%
2019/11/05	5	40.95	0	0.00	41.40	5	3,576	0.14%
2019/11/04	0	0.00	1	40.10	40.10	-1	3,570	-0.03%
2019/11/01	0	0.00	30	39.93	39.70	-30	3,576	-0.84%
2019/10/29	6	42.73	1	43.05	41.75	5	3,617	0.14%
2019/10/25	1	43.55	0	0.00	43.10	1	3,654	0.03%
2019/10/24	0	0.00	1	43.75	43.70	-1	3,675	-0.03%
2019/10/23	2	43.35	0	0.00	43.20	2	3,684	0.05%
2019/10/18	0	0.00	1.5	43.80	44.60	-1.5	3,663	-0.04%
2019/10/16	5	43.50	0	0.00	42.75	5	3,601	0.14%
2019/10/15	1	45.75	1	45.90	45.05	0	3,560	0.00%
2019/10/14	1	45.50	0	0.00	45.00	1	3,521	0.03%
2019/10/09	100	47.27	0	0.00	46.70	100	3,502	2.85%
2019/10/08	11	47.35	3.5	48.63	46.90	7.5	3,512	0.21%
2019/10/07	2	47.80	30.3	48.02	48.80	-28.3	3,397	-0.83%
2019/09/25	11	35.50	29	35.95	35.80	-18	3,339	-0.54%
2019/09/24	20	36.33	0	0.00	36.20	20	3,331	0.60%
2019/09/23	1	37.35	1	37.20	37.15	0	3,304	0.00%
2019/09/20	0	0.00	80	37.68	37.80	-80	3,291	-2.43%
2019/09/19	15	37.78	29	37.61	37.85	-14	3,275	-0.43%
2019/09/18	79	38.75	1	39.10	38.25	78	3,253	2.40%
2019/09/17	39	39.79	49	39.15	38.90	-10	3,216	-0.31%
2019/09/16	0	0.00	13	37.95	38.10	-13	3,047	-0.43%
2019/09/12	0	0.00	1	38.00	37.70	-1	3,072	-0.03%
2019/09/11	1	37.50	1	37.95	37.50	0	3,055	0.00%
2019/09/10	1	37.35	0	0.00	37.35	1	3,051	0.03%
2019/09/09	1	37.75	12	37.87	37.75	-11	3,030	-0.36%
2019/09/06	21	37.50	169	37.84	37.45	-148	2,982	-4.96%	大賣/鉅額交易
2019/09/05	15	38.55	86	38.99	38.15	-71	2,919	-2.43%
2019/09/04	10	37.35	2	37.35	37.85	8	2,752	0.29%
2019/09/03	73	37.35	61	37.30	37.45	12	2,680	0.45%
2019/09/02	255	37.63	104	38.18	38.55	151	2,557	5.91%	大買/大賣/鉅額交易
2019/08/30	83	35.79	81	36.10	36.15	2	2,079	0.10%
2019/08/29	13	32.67	0	0.00	32.90	13	1,746	0.74%
2019/08/26	0	0.00	20	32.70	32.60	-20	1,718	-1.16%
2019/08/22	41	33.68	30	33.90	33.65	11	1,685	0.65%
2019/08/21	20	33.50	0	0.00	33.50	20	1,667	1.20%
2019/08/20	20	33.48	0	0.00	33.00	20	1,641	1.22%
2019/08/19	45	33.11	0	0.00	33.35	45	1,624	2.77%
2019/08/16	20	32.40	0	0.00	32.60	20	1,610	1.24%
2019/08/12	0	0.00	1	33.25	33.15	-1	1,571	-0.06%
2019/08/08	20	32.90	0	0.00	33.05	20	1,547	1.29%
2019/08/07	1	32.60	27	32.41	32.20	-26	1,527	-1.70%
2019/08/06	46	33.14	49	32.90	33.40	-3	1,501	-0.20%
2019/08/05	21	35.66	170	35.45	34.40	-149	1,472	-10.12%	大賣/鉅額交易
2019/08/02	81	38.06	2	38.50	37.00	79	1,408	5.61%
2019/08/01	18	39.43	4	39.65	39.50	14	1,373	1.02%
2019/07/31	126	40.28	0	0.00	40.20	126	1,367	9.21%	大買/鉅額交易
2019/07/30	1	41.50	1	41.40	40.85	0	1,333	0.00%
2019/07/29	0	0.00	1	40.65	40.50	-1	1,249	-0.08%
2019/07/26	1	40.30	0	0.00	40.40	1	1,245	0.08%
2019/07/25	6	40.94	3	40.50	40.50	3	1,240	0.24%
2019/07/24	10	41.14	0	0.00	40.95	10	1,230	0.81%
2019/07/22	0	0.00	2	40.00	39.95	-2	1,221	-0.16%
2019/07/19	4	40.89	0	0.00	40.60	4	1,230	0.33%
2019/07/17	1	43.45	0	0.00	42.65	1	1,250	0.08%
2019/07/01	2	46.55	0	0.00	46.20	2	1,683	0.12%
2019/06/28	0	0.00	1	45.55	45.40	-1	1,686	-0.06%
2019/06/27	1	45.05	0	0.00	45.00	1	1,735	0.06%
2019/06/20	9	48.41	6	48.38	48.20	3	2,020	0.15%
2019/06/13	0	0.00	1	45.45	45.25	-1	2,323	-0.04%
2019/06/12	0	0.00	1	45.15	45.15	-1	2,375	-0.04%
2019/06/06	1	42.55	0	0.00	42.55	1	2,403	0.04%
2019/05/23	1	44.10	0	0.00	44.25	1	2,734	0.04%
2019/05/21	1	45.95	1	46.35	46.30	0	2,848	0.00%
2019/05/14	20	42.93	0	0.00	46.70	20	3,393	0.59%
2019/05/13	0	0.00	20	44.78	44.75	-20	3,457	-0.58%
2019/05/07	1	51.10	2	51.00	50.50	-1	3,447	-0.03%
2019/05/06	10	51.00	0	0.00	50.50	10	3,485	0.29%
2019/04/30	10	51.50	0	0.00	51.80	10	3,502	0.29%
2019/04/29	0	0.00	20	51.10	51.10	-20	3,520	-0.57%
2019/04/26	2	54.30	2	53.70	53.70	0	3,502	0.00%
2019/04/25	0	0.00	3	54.33	54.30	-3	3,529	-0.08%
2019/04/24	1	55.70	4	56.20	55.70	-3	3,526	-0.09%
2019/04/23	2	57.50	27	57.35	56.90	-25	3,542	-0.71%
2019/04/22	2	57.90	1	57.10	57.10	1	3,511	0.03%
2019/04/19	0	0.00	14	57.34	57.50	-14	3,557	-0.39%
2019/04/18	5	58.48	1	59.50	56.80	4	3,591	0.11%
2019/04/17	6	58.97	7	59.24	58.40	-1	3,683	-0.03%
2019/04/12	2	57.60	5	57.00	56.90	-3	3,662	-0.08%
2019/04/11	11	59.39	2	59.20	57.70	9	3,678	0.24%
2019/04/10	4	57.93	1	58.10	58.50	3	3,618	0.08%
2019/04/09	6	58.28	6	58.47	58.10	0	3,600	0.00%
2019/04/08	3	57.70	2	57.00	56.50	1	3,523	0.03%
2019/04/01	8	58.03	4	57.90	56.60	4	3,536	0.11%
2019/03/29	22	60.14	3	60.33	57.70	19	3,503	0.54%
2019/03/28	2	57.40	2	56.80	56.80	0	3,412	0.00%
2019/03/27	1	56.50	2	56.80	57.00	-1	3,443	-0.03%
2019/03/26	3	56.63	3	57.00	56.40	0	3,465	0.00%
2019/03/25	15	56.32	17	56.50	55.80	-2	3,464	-0.06%
2019/03/22	14	59.24	20	57.64	58.10	-6	3,431	-0.17%
2019/03/21	0	0.00	1	55.00	55.00	-1	3,247	-0.03%
2019/03/20	3	54.73	3	54.70	54.80	0	3,327	0.00%
2019/03/19	0	0.00	1	55.00	54.80	-1	3,399	-0.03%
2019/03/18	1	53.80	1	53.30	53.30	0	3,393	0.00%
2019/03/15	2	53.35	3	53.13	53.30	-1	3,460	-0.03%
2019/03/14	1	51.90	0	0.00	51.90	1	3,497	0.03%
2019/03/13	0	0.00	3	52.20	52.30	-3	3,681	-0.08%
2019/03/12	1	51.70	0	0.00	51.70	1	3,773	0.03%
2019/03/11	2	51.85	1	52.20	52.50	1	4,041	0.02%
2019/03/08	1	50.40	0	0.00	50.70	1	4,103	0.02%
2019/03/07	1	52.40	0	0.00	51.40	1	4,166	0.02%
2019/03/06	5	52.62	5	52.74	52.40	0	4,376	0.00%
2019/03/05	2	51.80	2	52.20	52.10	0	4,541	0.00%
2019/03/04	2	52.20	2	52.70	52.80	0	4,580	0.00%
2019/02/27	3	52.07	0	0.00	52.60	3	4,591	0.07%
2019/02/26	4	55.95	2	56.20	55.30	2	4,562	0.04%
2019/02/22	6	56.58	3	56.50	55.60	3	4,717	0.06%
2019/02/21	0	0.00	3	55.53	56.40	-3	4,747	-0.06%
2019/02/20	3	57.77	1	56.50	56.50	2	4,785	0.04%
2019/02/19	1	56.20	0	0.00	56.80	1	4,923	0.02%
2019/02/18	7	57.61	3	58.83	57.20	4	4,912	0.08%
2019/02/15	2	56.60	12	57.00	55.80	-10	4,835	-0.21%
2019/02/14	6	59.27	63	59.84	58.10	-57	4,841	-1.18%
2019/02/13	62	59.36	13	58.31	59.80	49	4,812	1.02%
2019/02/12	3	54.10	8	54.04	54.40	-5	4,667	-0.11%
2019/02/11	10	51.80	0	0.00	52.00	10	4,735	0.21%
2019/01/28	6	53.05	0	0.00	52.50	6	5,122	0.12%
2019/01/22	1	51.70	0	0.00	51.00	1	5,724	0.02%
2019/01/21	1	51.60	1	51.90	51.60	0	5,781	0.00%
2019/01/18	0	0.00	1	51.50	51.60	-1	5,860	-0.02%
2019/01/17	1	51.50	1	51.30	50.90	0	5,940	0.00%
2019/01/11	2	51.55	0	0.00	50.70	2	6,151	0.03%
2019/01/10	1	51.60	0	0.00	50.80	1	6,178	0.02%
2019/01/09	18	52.35	18	52.26	51.80	0	6,290	0.00%
2019/01/08	0	0.00	1	49.65	49.55	-1	6,309	-0.02%
2019/01/04	2	45.50	2	46.00	48.25	0	6,580	0.00%
2019/01/03	1	48.50	0	0.00	47.70	1	6,578	0.02%
2019/01/02	1	49.75	0	0.00	49.75	1	6,689	0.01%
2018/12/28	3	51.83	2	51.30	50.90	1	6,866	0.01%
2018/12/27	1	51.00	1	51.20	50.70	0	7,028	0.00%
2018/12/26	2	52.10	2	51.45	49.45	0	7,125	0.00%
2018/12/25	1	51.60	1	51.40	51.40	0	7,189	0.00%
2018/12/24	2	52.85	1	52.80	52.80	1	7,257	0.01%
2018/12/22	0	0.00	0	53.00	52.30	0	7,298	0.00%
2018/12/21	2	51.80	2	52.35	53.30	0	7,426	0.00%
2018/12/20	9	53.13	10	52.97	51.30	-1	7,469	-0.01%
2018/12/19	2	53.30	2	53.60	53.60	0	7,560	0.00%
2018/12/17	2	54.95	2	54.40	54.30	0	7,786	0.00%
2018/12/14	3	54.67	11	54.51	54.80	-8	7,959	-0.10%
2018/12/13	20	56.06	8	56.05	55.80	12	8,155	0.15%
2018/12/12	3	56.47	4	57.40	57.90	-1	8,185	-0.01%
2018/12/10	0	0.00	3	55.33	53.60	-3	8,326	-0.04%
2018/12/07	2	57.15	3	57.57	57.90	-1	8,443	-0.01%
2018/12/06	13	62.42	10	58.20	56.70	3	8,542	0.04%
2018/12/05	1	61.80	1	62.10	62.80	0	8,456	0.00%
2018/12/04	15	63.77	36	64.20	62.90	-21	8,489	-0.25%
2018/12/03	20	61.30	2	61.35	61.40	18	8,389	0.21%
2018/11/30	1	56.30	1	55.70	55.90	0	8,382	0.00%
2018/11/29	6	57.93	8	57.19	55.20	-2	8,375	-0.02%
2018/11/28	44	55.88	46	57.01	57.00	-2	8,290	-0.02%
2018/11/27	3	52.20	4	52.93	53.50	-1	8,241	-0.01%
2018/11/26	2	51.85	4	51.70	51.80	-2	8,322	-0.02%
2018/11/23	3	51.13	3	51.77	50.80	0	8,561	0.00%
2018/11/22	6	53.60	33	53.87	51.00	-27	8,652	-0.31%
2018/11/21	27	53.08	6	52.95	53.20	21	8,697	0.24%
2018/11/20	6	52.63	4	52.50	51.80	2	8,820	0.02%
2018/11/19	4	52.33	3	52.47	52.50	1	8,847	0.01%
2018/11/16	58	51.51	51	52.57	50.80	7	8,893	0.08%
2018/11/15	4	49.78	5	49.65	49.85	-1	8,787	-0.01%
2018/11/14	8	49.69	5	49.31	49.00	3	8,836	0.03%
2018/11/13	2	49.23	1	49.30	49.30	1	8,920	0.01%
2018/11/12	0	0.00	4	49.10	48.20	-4	9,125	-0.04%
2018/11/09	6	50.03	7	49.73	50.90	-1	9,314	-0.01%
2018/11/08	32	50.91	25	49.87	49.50	7	9,545	0.07%
2018/11/07	3	49.03	1	51.00	50.60	2	9,471	0.02%
2018/11/06	2	50.30	1	50.60	47.10	1	9,415	0.01%
2018/11/05	3	51.27	11	50.91	51.00	-8	9,376	-0.09%
2018/11/02	37	53.76	27	52.88	52.80	10	9,289	0.11%
2018/11/01	11	48.09	9	49.07	49.50	2	9,016	0.02%
2018/10/31	2	43.68	6	44.68	45.00	-4	8,874	-0.05%
2018/10/30	3	42.43	4	42.76	41.85	-1	8,782	-0.01%
2018/10/29	3	43.83	2	43.30	44.10	1	8,758	0.01%
2018/10/26	21	44.40	27	43.62	43.20	-6	8,751	-0.07%
2018/10/25	3	43.70	13	44.21	42.60	-10	8,670	-0.12%
2018/10/24	11	47.92	32	47.74	46.55	-21	8,806	-0.24%
2018/10/23	4	50.73	15	49.34	48.30	-11	8,802	-0.12%
2018/10/22	1	52.00	16	50.57	52.00	-15	9,000	-0.17%
2018/10/19	1	50.40	3	51.13	51.50	-2	9,314	-0.02%
2018/10/18	8	53.48	37	52.99	53.40	-29	9,326	-0.31%
2018/10/17	31	55.12	15	53.73	52.90	16	9,392	0.17%
2018/10/16	69	54.29	13	54.01	54.80	56	9,491	0.59%
2018/10/15	7	52.04	7	52.07	52.70	0	9,571	0.00%
2018/10/12	5	50.39	17	50.62	50.60	-12	9,774	-0.12%
2018/10/11	11	49.48	5	49.06	48.90	6	9,842	0.06%
2018/10/09	34	54.46	53	54.01	54.30	-19	9,977	-0.19%
2018/10/08	33	55.65	16	54.29	54.60	17	9,968	0.17%
2018/10/05	17	58.32	57	56.15	55.80	-40	10,048	-0.40%
2018/10/04	8.1	61.21	8	61.01	60.70	0.1	10,168	0.00%
2018/10/03	1	62.90	12	62.43	62.30	-11	10,254	-0.11%
2018/10/02	12	67.29	6	67.90	66.30	6	10,520	0.06%
2018/10/01	3	66.67	3	66.97	66.90	0	10,774	0.00%
2018/09/28	21.1	66.92	17	67.48	66.80	4.1	11,083	0.04%
2018/09/27	11	68.32	9	69.20	67.20	2	11,480	0.02%
2018/09/26	26	71.13	14	72.10	69.90	12	11,749	0.10%
2018/09/25	15	70.71	24	71.71	71.80	-9	11,966	-0.08%
2018/09/21	19	70.21	23	70.69	71.10	-4	12,254	-0.03%
2018/09/20	25	69.20	22	69.44	68.80	3	12,359	0.02%
2018/09/19	55	70.77	22	69.95	67.70	33	12,339	0.27%
2018/09/18	19	68.18	8	70.05	67.70	11	12,441	0.09%
2018/09/17	5	72.32	3	72.43	72.10	2	12,566	0.02%
2018/09/14	3	69.33	16	68.89	71.40	-13	12,681	-0.10%
2018/09/13	23	68.49	11	69.70	66.80	12	12,811	0.09%
2018/09/12	5	68.14	3	68.57	70.50	2	12,921	0.02%
2018/09/11	4	69.85	7	70.31	68.50	-3	13,251	-0.02%
2018/09/10	3.1	66.56	5	67.38	68.30	-1.9	13,513	-0.01%
2018/09/07	14	69.26	9	66.88	67.40	5	13,846	0.04%
2018/09/06	6	73.20	6	73.72	73.00	0	14,026	0.00%
2018/09/05	8	74.28	8.1	73.84	72.80	-0.1	14,318	0.00%
2018/09/04	8	73.55	10	73.85	74.50	-2	14,822	-0.01%
2018/09/03	9	73.29	4	74.15	73.20	5	15,044	0.03%
2018/08/31	5	78.96	5	79.72	78.70	0	15,186	0.00%
2018/08/30	14	80.81	15	81.29	80.00	-1	15,630	-0.01%
2018/08/29	16	78.77	12	78.73	78.90	4	15,641	0.03%
2018/08/28	9	78.52	7	78.64	78.40	2	15,690	0.01%
2018/08/27	7	76.99	6	76.38	79.40	1	15,751	0.01%
2018/08/24	13	73.70	9	73.56	72.90	4	15,788	0.03%
2018/08/23	4	73.35	8	73.43	72.50	-4	16,046	-0.02%
2018/08/22	4	76.83	2	76.90	76.30	2	16,194	0.01%
2018/08/21	4	76.40	5	76.48	76.00	-1	16,247	-0.01%
2018/08/20	8	75.69	6	76.72	77.00	2	16,290	0.01%
2018/08/17	17	78.76	12	77.25	75.40	5	16,316	0.03%
2018/08/16	11	79.90	6	79.87	79.80	5	16,205	0.03%
2018/08/15	9	77.14	9	77.12	76.40	0	16,074	0.00%
2018/08/14	4	71.33	5	73.82	75.50	-1	15,987	-0.01%
2018/08/13	10	72.94	1	70.50	69.30	9	16,020	0.06%
2018/08/10	1	78.00	31	81.59	77.00	-30	16,050	-0.19%
2018/08/09	3	84.47	4	83.88	83.00	-1	16,081	-0.01%
2018/08/08	3	92.97	2	88.30	86.00	1	16,101	0.01%
2018/08/07	1	89.50	1	89.50	93.40	0	16,964	0.00%
2018/08/06	1	90.60	1	90.00	88.80	0	17,229	0.00%
2018/08/03	4	89.25	0	0.00	89.70	4	18,012	0.02%
2018/08/02	4	86.98	22	94.84	88.00	-18	18,431	-0.10%
2018/08/01	20	96.80	1	96.00	96.80	19	18,863	0.10%
2018/07/31	7	99.97	10	99.00	99.10	-3	19,372	-0.02%
2018/07/30	3	103.50	2	100.00	94.10	1	19,404	0.01%
2018/07/27	41	104.95	16	104.97	104.50	25	19,475	0.13%
2018/07/26	9	98.30	14	98.49	100.50	-5	19,293	-0.03%
2018/07/25	7	91.40	9.2	91.26	91.50	-2.2	19,081	-0.01%
2018/07/24	19	90.64	15	90.03	91.70	4	19,179	0.02%
2018/07/23	12	89.48	14	88.76	89.40	-2	19,232	-0.01%
2018/07/20	11	88.42	10	93.05	87.10	1	19,168	0.01%
2018/07/19	30	96.54	19	96.62	96.70	11	19,136	0.06%
2018/07/18	43	101.53	37	96.56	93.60	6	19,145	0.03%
2018/07/17	8	105.56	26	103.60	104.00	-18	19,337	-0.09%
2018/07/16	9	107.78	11	108.59	109.00	-2	19,683	-0.01%
2018/07/13	26	110.87	25	112.10	109.00	1	19,885	0.01%
2018/07/12	33	109.42	30.5	108.39	113.50	2.5	19,862	0.01%
2018/07/11	10	106.35	10	106.60	107.00	0	19,795	0.00%
2018/07/10	11	107.41	19	108.61	111.50	-8	19,978	-0.04%
2018/07/09	24	106.94	17	107.56	105.00	7	19,874	0.04%
2018/07/06	6	109.25	5	109.80	109.50	1	19,736	0.01%
2018/07/05	2	107.50	22	112.25	114.00	-20	19,530	-0.10%
2018/07/04	29	109.97	18	108.61	104.50	11	19,238	0.06%
2018/07/03	29	125.48	27	118.30	113.50	2	19,048	0.01%
2018/07/02	14.1	120.60	28	120.14	124.00	-13.9	18,863	-0.07%
2018/06/29	15	125.77	42	124.00	119.50	-27	18,504	-0.15%
2018/06/28	37	127.77	10	127.75	126.50	27	18,229	0.15%
2018/06/27	21	133.60	30	133.12	127.00	-9	18,059	-0.05%
2018/06/26	20	127.25	13	125.62	131.50	7	17,690	0.04%
2018/06/25	10	129.30	20	131.78	127.00	-10	17,433	-0.06%
2018/06/22	14	130.11	4	128.38	127.00	10	17,195	0.06%
2018/06/21	13	134.85	31	136.03	128.50	-18	16,917	-0.11%
2018/06/20	32	135.38	35	132.64	133.00	-3	16,606	-0.02%
2018/06/19	43	149.43	52	146.95	141.00	-9	16,151	-0.06%
2018/06/15	46	144.32	24	143.92	145.00	22	15,795	0.14%
2018/06/14	8	137.25	8	139.44	138.50	0	15,353	0.00%
2018/06/13	6	135.25	37	134.92	135.00	-31	14,976	-0.21%
2018/06/12	18	144.44	19	145.68	140.50	-1	14,599	-0.01%
2018/06/11	14	139.64	5	135.80	142.00	9	14,019	0.06%
2018/06/08	4	128.13	21	128.24	129.50	-17	13,662	-0.12%
2018/06/07	33	128.91	6	128.42	130.50	27	13,354	0.20%
2018/06/06	19	117.13	23	116.15	119.00	-4	12,785	-0.03%
2018/06/05	13	109.19	11	109.09	108.50	2	12,509	0.02%
2018/06/04	14	114.89	16	114.59	114.00	-2	12,332	-0.02%
2018/06/01	29	106.53	75.6	104.43	108.00	-46.6	12,138	-0.38%
2018/05/31	60	110.97	50	106.34	106.00	10	11,972	0.08%
2018/05/30	33	116.08	54	113.48	115.50	-21	11,704	-0.18%
2018/05/29	45	112.38	5	112.60	117.00	40	11,578	0.35%
2018/05/28	41	105.66	30	105.80	106.50	11	11,519	0.10%
2018/05/25	26	97.79	20	95.98	97.00	6	11,383	0.05%
2018/05/24	5	91.50	5	90.28	90.00	0	11,220	0.00%
2018/05/23	1	83.50	12	83.29	85.70	-11	11,094	-0.10%
2018/05/22	17	88.21	31	85.27	86.10	-14	10,936	-0.13%
2018/05/21	19	81.65	5.9	82.31	82.50	13.1	10,719	0.12%
2018/05/18	45	75.09	38	75.08	75.00	7	10,616	0.07%
2018/05/17	6	71.60	38	72.05	71.60	-32	10,536	-0.30%
2018/05/16	5	79.92	1	79.10	79.50	4	10,438	0.04%
2018/05/15	50	84.15	27	84.56	83.90	23	10,353	0.22%
2018/05/14	26	78.22	15	78.67	80.90	11	9,472	0.12%
2018/05/11	81	77.81	110	76.75	73.60	-29	9,173	-0.32%	大賣/
2018/05/10	65	75.30	48.6	74.35	76.60	16.4	8,387	0.20%
2018/05/09	24	68.96	22	68.11	69.70	2	7,919	0.03%
2018/05/08	42	62.34	57	62.06	63.40	-15	7,421	-0.20%
2018/05/07	45	61.25	21	60.81	61.70	24	6,876	0.35%
2018/05/04	2	54.85	25	55.56	56.10	-23	6,616	-0.35%
2018/05/03	10	55.20	21	54.11	54.70	-11	6,488	-0.17%
2018/05/02	11	54.83	22	55.19	54.90	-11	6,406	-0.17%
2018/04/30	24	53.59	24	53.03	53.70	0	6,258	0.00%
2018/04/27	31	55.70	107	55.58	56.20	-76	6,100	-1.25%	大賣/
2018/04/26	7	54.76	8	55.33	51.10	-1	5,970	-0.02%
2018/04/25	5	55.40	7.4	55.24	56.60	-2.4	5,779	-0.04%
2018/04/24	8	56.41	0	0.00	55.10	8	5,577	0.14%
2018/04/23	4	59.73	5	60.08	61.20	-1	5,251	-0.02%
2018/04/20	11	55.97	15	56.77	57.40	-4	4,819	-0.08%
2018/04/19	3	52.40	9	52.83	53.70	-6	4,289	-0.14%
2018/04/18	7	47.44	7	47.86	48.85	0	3,961	0.00%
2018/04/17	12	49.99	3	49.73	49.25	9	3,771	0.24%
2018/04/16	25	54.41	24	53.41	54.70	1	3,553	0.03%
2018/04/13	4	49.64	8	49.61	50.00	-4	3,176	-0.13%
2018/04/12	1	46.70	4	47.00	46.60	-3	2,981	-0.10%
2018/04/11	5	44.39	3	43.73	45.40	2	2,832	0.07%
2018/04/10	2	43.38	25	42.67	41.30	-23	2,777	-0.83%
2018/04/09	31	42.58	29.4	41.51	42.70	1.6	2,717	0.06%
2018/04/03	8	39.19	10	38.99	38.85	-2	2,627	-0.08%
2018/04/02	1	36.40	0	0.00	35.90	1	2,700	0.04%
2018/03/30	0	0.00	1	34.00	34.50	-1	2,816	-0.04%
2018/03/27	0	0.00	2	33.05	33.10	-2	3,203	-0.06%
2018/03/26	5	33.10	5	33.30	32.35	0	3,198	0.00%
2018/03/23	1	34.20	0	0.00	33.65	1	3,175	0.03%
2018/03/22	4	36.55	6	35.73	34.70	-2	3,176	-0.06%
2018/03/21	3	34.87	0	0.00	35.00	3	3,117	0.10%
2018/03/20	1	34.85	20	33.61	34.45	-19	3,094	-0.61%
2018/03/19	1	33.80	0	0.00	33.75	1	3,065	0.03%
2018/03/15	20	33.70	0	0.00	33.55	20	3,052	0.66%
2018/03/12	0	0.00	1	34.20	33.55	-1	3,028	-0.03%
2018/03/06	1	35.70	0	0.00	35.15	1	2,939	0.03%
2018/03/05	2	36.50	2	36.20	36.20	0	2,865	0.00%
2018/03/02	3	34.20	6	35.63	35.30	-3	2,780	-0.11%
2018/03/01	13	34.31	10	34.15	34.40	3	2,630	0.11%
2018/02/26	0	0.00	64	31.71	32.00	-64	2,608	-2.45%
2018/02/23	3	31.90	3	32.75	32.50	0	2,674	0.00%
2018/02/22	64	31.09	0	0.00	30.90	64	2,638	2.43%
2018/02/07	0	0.00	3	31.00	30.65	-3	2,531	-0.12%
2018/02/02	0	0.00	2	34.90	34.05	-2	2,499	-0.08%
2018/02/01	0	0.00	1	33.70	33.65	-1	2,473	-0.04%
2018/01/31	0	0.00	5	32.20	32.40	-5	2,448	-0.20%
2018/01/30	0	0.00	0.3	32.05	32.20	-0.3	2,437	-0.01%
2018/01/25	22	34.92	1	34.20	33.70	21	2,380	0.88%
2018/01/24	11	35.35	20	35.50	35.40	-9	2,357	-0.38%
2018/01/23	2	36.00	30	36.00	36.00	-28	2,335	-1.20%
2018/01/22	0	0.00	13	37.27	38.20	-13	2,289	-0.57%
2018/01/18	0	0.00	5	35.80	35.70	-5	2,197	-0.23%
2018/01/11	20	37.80	0	0.00	36.60	20	2,092	0.96%
2018/01/10	2	35.20	10	36.35	35.65	-8	2,016	-0.40%
2018/01/09	10	36.05	10	36.19	36.25	0	1,982	0.00%
2018/01/08	12	35.55	64.2	36.43	35.30	-52.2	1,944	-2.68%
2018/01/05	3	37.90	0	0.00	38.10	3	1,865	0.16%
2018/01/04	10	40.20	1	39.35	39.05	9	1,799	0.50%
2018/01/03	21	40.19	3	39.30	39.00	18	1,686	1.07%
2018/01/02	31	37.40	35	36.73	37.05	-4	1,492	-0.27%