大毅 (2478)-永豐金-敦南券商分點個股進出

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
47.75
漲跌
▲0.25
漲幅
+0.53%
成交量
91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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/12/02	0	0.00	0	47.55	47.50	0	158	0.00%
2024/11/20	0	0.00	0.2	45.70	45.50	-0.2	166	-0.09%
2024/11/19	0.1	45.40	0	0.00	45.95	0.1	169	0.06%
2024/11/14	0.1	46.00	0	0.00	46.00	0.1	177	0.06%
2024/11/12	0	0.00	0	46.80	46.30	0	180	0.00%
2024/11/08	0.2	47.13	0	0.00	47.15	0.2	182	0.11%
2024/11/07	0	47.20	0	0.00	47.95	0	184	0.00%
2024/10/30	0.1	47.10	0	0.00	46.90	0.1	212	0.05%
2024/09/09	0	0.00	7	49.90	50.50	-7	557	-1.25%
2024/09/05	0	0.00	6	50.80	50.20	-6	570	-1.05%
2024/08/16	0.1	50.10	0	0.00	49.90	0.1	678	0.01%
2024/08/12	0	0.00	1	50.10	50.30	-1	682	-0.15%
2024/08/06	0.1	46.00	3	46.20	46.15	-2.9	693	-0.42%
2024/08/05	0.1	45.95	0	0.00	45.60	0.1	686	0.01%
2024/08/02	0.1	49.80	0	0.00	49.50	0.1	673	0.01%
2024/07/31	2	51.15	1	50.60	50.60	1	678	0.15%
2024/07/30	0.1	49.00	0	0.00	49.70	0.1	694	0.01%
2024/07/22	3	53.10	0	0.00	52.60	3	671	0.45%
2024/07/18	1	57.40	0	0.00	55.70	1	651	0.15%
2024/07/17	0	0.00	5	58.80	57.40	-5	634	-0.79%
2024/07/16	8	58.04	15	59.38	58.40	-7	603	-1.16%
2024/07/09	5	52.40	0	0.00	52.30	5	422	1.18%
2024/07/08	11	53.41	0	0.00	53.00	11	419	2.62%
2024/06/28	0	0.00	4	52.75	52.90	-4	399	-1.00%
2024/06/27	0	0.00	13	52.38	51.80	-13	404	-3.21%
2024/06/25	0	0.00	1	54.10	54.70	-1	395	-0.25%
2024/06/20	1	53.40	0	0.00	53.90	1	368	0.27%
2024/06/18	2	53.10	0	0.00	53.80	2	362	0.55%
2024/06/17	0	0.00	10	52.23	53.00	-10	358	-2.79%
2024/06/14	2	53.20	10	53.04	52.70	-8	353	-2.26%
2024/06/13	0	0.00	2	52.70	53.00	-2	347	-0.58%
2024/06/12	2	52.20	0	0.00	52.10	2	343	0.58%
2024/06/05	3	54.47	1	53.80	53.80	2	323	0.62%
2024/06/03	3	54.10	0	0.00	54.00	3	307	0.98%
2024/05/31	15	54.93	0	0.00	54.00	15	303	4.94%
2024/05/30	11	53.60	1	53.40	53.50	10	291	3.44%
2024/05/29	13	55.17	2	54.70	54.50	11	283	3.88%
2024/05/28	0	0.00	0.1	53.80	54.80	-0.1	274	-0.04%
2024/05/27	3	53.43	2	53.45	53.50	1	252	0.40%
2024/05/20	0	0.00	1	50.30	49.85	-1	211	-0.47%
2024/05/06	0.1	49.18	0.3	49.15	49.00	-0.2	178	-0.11%
2024/05/03	0	0.00	6	47.70	48.00	-6	166	-3.60%
2024/04/29	0	47.00	0	0.00	46.70	0	141	0.00%
2024/04/26	1	45.95	0	0.00	45.90	1	139	0.72%
2024/04/25	1	45.80	0	0.00	45.70	1	140	0.71%
2024/04/24	2	45.50	0	0.00	45.60	2	140	1.42%
2024/04/22	1	45.50	0	0.00	45.35	1	146	0.68%
2024/04/11	0.1	46.70	0	0.00	46.50	0.1	141	0.07%
2024/04/10	0.1	46.95	0	0.00	46.95	0.1	141	0.07%
2024/04/09	0.1	47.10	0	0.00	47.05	0.1	140	0.07%
2024/04/08	5.2	47.54	0	0.00	47.15	5.2	141	3.68%
2024/04/03	0	0.00	0	47.30	47.35	0	140	0.00%
2024/04/01	5	47.90	0	0.00	47.80	5	140	3.57%
2024/03/29	0.1	47.25	0	0.00	47.20	0.1	133	0.08%
2024/03/28	0.1	47.30	0	0.00	47.40	0.1	132	0.08%
2024/03/27	0	0.00	0	47.40	47.45	0	131	-0.02%
2024/03/19	0.1	45.95	0	0.00	45.85	0.1	135	0.07%
2024/03/15	0.1	46.00	0	0.00	46.00	0.1	137	0.04%
2024/03/14	0.1	46.25	0	0.00	46.15	0.1	138	0.07%
2024/03/12	0	0.00	2	46.85	46.90	-2	138	-1.44%
2024/03/11	0	0.00	1	46.85	46.75	-1	142	-0.70%
2024/03/07	0.2	47.32	0	0.00	47.25	0.2	151	0.10%
2024/03/04	0.1	47.80	0	0.00	47.90	0.1	195	0.05%
2024/02/23	0.1	46.70	0	0.00	46.35	0.1	202	0.02%
2024/02/20	0	46.95	0	0.00	46.65	0	203	0.00%
2024/02/19	0.2	46.95	0	0.00	47.05	0.2	203	0.10%
2024/01/17	10	45.65	0	0.00	45.15	10	202	4.95%
2024/01/05	10	46.90	0	0.00	47.10	10	192	5.20%
2023/12/15	0	0.00	10	49.35	49.35	-10	175	-5.70%
2023/11/30	0	0.00	1	50.30	50.80	-1	146	-0.68%
2023/11/29	0	0.00	16	49.50	50.20	-16	134	-11.89%
2023/09/28	0	0.00	1	46.45	46.55	-1	146	-0.68%
2023/09/21	1	46.60	0	0.00	46.70	1	173	0.57%
2023/09/20	2	47.40	0	0.00	47.30	2	174	1.14%
2023/09/19	0	0.00	1	47.95	47.40	-1	179	-0.56%
2023/09/14	0	0.00	1	47.85	47.70	-1	185	-0.54%
2023/09/13	1	47.40	0	0.00	47.35	1	183	0.54%
2023/09/05	0	0.00	0.5	46.85	46.95	-0.5	211	-0.24%
2023/09/01	2	47.73	2	47.15	46.65	0	206	0.00%
2023/08/30	0	45.00	0	0.00	45.10	0	191	0.00%
2023/08/25	0	44.10	0	0.00	44.30	0	196	0.00%
2023/08/18	1	44.80	0	0.00	44.60	1	200	0.50%
2023/08/14	0.1	44.00	0	0.00	45.05	0.1	203	0.05%
2023/08/11	0.1	44.50	0	0.00	44.90	0.1	202	0.05%
2023/08/07	0	0.00	0	45.30	45.40	0	209	0.00%
2023/07/26	1	44.45	0	0.00	44.45	1	224	0.45%
2023/07/25	0	0.00	3	44.65	44.55	-3	223	-1.34%
2023/07/19	0.1	46.00	0	0.00	46.00	0.1	218	0.05%
2023/07/18	1	46.50	0	0.00	46.50	1	216	0.46%
2023/07/06	0	0.00	1	48.20	48.25	-1	278	-0.36%
2023/06/30	0	0.00	1	49.75	49.40	-1	272	-0.37%
2023/06/27	2	48.70	0	0.00	48.50	2	272	0.73%
2023/06/19	0	0.00	6	48.20	48.55	-6	267	-2.24%
2023/06/16	1	48.40	0	0.00	48.40	1	267	0.37%
2023/06/15	0	0.00	0.1	48.20	48.30	-0.1	264	-0.04%
2023/06/02	1	48.60	0	0.00	48.55	1	249	0.40%
2023/05/30	0.1	47.60	0	0.00	47.75	0.1	254	0.03%
2023/05/16	0	0.00	0	47.20	47.40	0	304	-0.01%
2023/05/12	1	46.30	0	0.00	46.40	1	302	0.33%
2023/05/05	4	48.83	1	48.90	48.55	3	296	1.01%
2023/04/25	6	47.69	0	0.00	47.00	6	294	2.04%
2023/04/20	1	49.80	0	0.00	49.25	1	286	0.35%
2023/04/19	1	50.40	0	0.00	50.10	1	284	0.35%
2023/04/18	1	50.30	0	0.00	50.30	1	280	0.36%
2023/04/17	1	50.50	0	0.00	50.50	1	276	0.36%
2023/04/14	0	0.00	1	51.30	51.20	-1	272	-0.37%
2023/04/13	1	50.80	1.1	52.08	51.00	-0.1	256	-0.04%
2023/04/12	0	0.00	1	49.55	50.50	-1	228	-0.44%
2023/04/11	1	48.45	0	0.00	48.85	1	211	0.47%
2023/04/06	0	46.40	0	0.00	46.20	0	193	0.00%
2023/03/28	0.1	46.21	0	0.00	45.80	0.1	186	0.03%
2023/03/27	5	46.60	0	0.00	46.60	5	180	2.78%
2023/03/24	0	47.95	0	0.00	47.50	0	177	0.00%
2023/03/23	0.1	47.70	0	0.00	47.50	0.1	174	0.06%
2023/03/22	0	48.10	0	0.00	48.00	0	174	0.00%
2023/03/20	0.1	46.80	0	0.00	46.80	0.1	171	0.03%
2023/03/13	0	47.60	0	0.00	48.05	0	175	0.01%
2023/03/10	0	48.15	0	0.00	48.15	0	176	0.01%
2023/03/08	0	50.15	2.1	50.00	50.60	-2.1	174	-1.18%
2023/03/07	0.1	50.00	0	0.00	50.10	0.1	170	0.03%
2023/03/06	2	50.00	0	0.00	50.30	2	168	1.19%
2023/03/03	0	49.70	0	0.00	49.35	0	163	0.03%
2023/03/02	0	48.05	0	0.00	48.45	0	159	0.02%
2023/02/21	0	49.60	0	0.00	49.55	0	151	0.00%
2023/02/17	6	49.08	0	0.00	50.10	6	143	4.19%
2023/02/16	1.1	48.68	1	48.80	49.10	0.1	128	0.06%
2023/02/15	0	0.00	1	46.35	46.70	-1	110	-0.91%
2023/02/13	1	44.75	1	45.15	44.85	0	106	0.00%
2023/02/07	0	0.00	7	46.03	46.10	-7	119	-5.84%
2023/02/03	0	0.00	6	45.90	45.40	-6	118	-5.04%
2023/02/02	0	0.00	0	46.70	46.45	0	118	0.00%
2023/01/11	0.1	43.70	0	0.00	43.80	0.1	130	0.04%
2023/01/10	2	44.10	0	0.00	44.15	2	131	1.52%
2023/01/09	7	44.19	0	0.00	44.55	7	133	5.23%
2023/01/06	5	43.70	0	0.00	43.80	5	134	3.71%
2022/12/14	0	0.00	1	45.25	45.50	-1	168	-0.59%
2022/12/08	0	0.00	1	44.70	44.70	-1	172	-0.58%
2022/12/05	1	47.50	3	47.05	47.05	-2	171	-1.17%
2022/12/02	0	0.00	0	46.40	46.30	0	170	-0.01%
2022/11/23	0	0.00	2	43.80	43.65	-2	176	-1.13%
2022/10/26	0	0.00	2	40.80	40.60	-2	166	-1.20%
2022/10/04	0	0.00	0	41.10	41.35	0	165	-0.01%
2022/10/03	0	0.00	0.7	40.20	40.10	-0.7	173	-0.42%
2022/09/28	0.1	39.80	0	0.00	39.00	0.1	180	0.06%
2022/09/27	0	41.00	0	0.00	41.60	0	174	0.01%
2022/09/13	0.1	44.15	0	0.00	44.20	0.1	207	0.02%
2022/09/05	0.1	43.64	0	0.00	43.20	0.1	199	0.05%
2022/08/29	0	43.80	0	0.00	43.70	0	196	0.02%
2022/08/24	0.2	44.23	0	0.00	44.10	0.2	196	0.10%
2022/08/23	0	44.10	0	0.00	44.15	0	197	0.00%
2022/08/22	0.1	45.40	0	0.00	44.90	0.1	200	0.05%
2022/08/19	0	45.85	0.2	46.75	46.00	-0.2	199	-0.09%
2022/08/18	0.4	45.04	0	0.00	45.00	0.4	197	0.20%
2022/08/16	0	0.00	1	44.30	44.20	-1	191	-0.52%
2022/08/11	0.1	43.00	0	0.00	42.85	0.1	188	0.03%
2022/08/10	0.2	42.34	0	0.00	42.00	0.2	188	0.08%
2022/08/09	0	43.00	0	0.00	42.20	0	188	0.01%
2022/08/03	0.1	42.30	0	0.00	42.25	0.1	192	0.03%
2022/08/01	0.2	43.38	0	0.00	43.15	0.2	217	0.07%
2022/07/26	0.2	43.30	0	0.00	42.70	0.2	219	0.10%
2022/07/25	0.4	43.63	0	0.00	43.40	0.4	219	0.18%
2022/07/14	0	0.00	3	41.00	40.95	-3	210	-1.42%
2022/07/13	0	0.00	2	40.90	40.65	-2	210	-0.95%
2022/07/07	5.1	39.11	1	40.05	40.40	4.1	205	1.97%
2022/07/06	1.1	39.63	0	0.00	39.05	1.1	211	0.52%
2022/07/01	1	40.00	0	0.00	40.00	1	209	0.48%
2022/06/30	1	44.00	0	0.00	42.70	1	201	0.50%
2022/06/29	2	50.00	0	0.00	49.60	2	191	1.05%
2022/06/20	0	0.00	0.7	52.50	52.50	-0.7	175	-0.38%
2022/06/16	0	0.00	1	56.10	55.40	-1	174	-0.57%
2022/06/15	1	56.00	0	0.00	55.70	1	176	0.57%
2022/06/13	0	0.00	5	55.80	55.70	-5	179	-2.78%
2022/06/08	0	0.00	1	56.50	56.80	-1	186	-0.54%
2022/05/20	0	0.00	0.3	54.40	54.40	-0.3	213	-0.14%
2022/05/06	0	54.00	0	0.00	54.40	0	197	0.00%
2022/05/05	5	54.80	0	0.00	54.80	5	199	2.51%
2022/04/28	0	0.00	1	54.00	53.90	-1	203	-0.49%
2022/04/25	0	0.00	0.2	54.40	54.40	-0.2	199	-0.11%
2022/04/21	0	0.00	5	57.00	57.00	-5	200	-2.49%
2022/04/14	0	54.85	0	0.00	54.40	0	209	0.00%
2022/04/12	2	54.80	0	0.00	53.70	2	219	0.91%
2022/04/07	0.1	58.90	0	0.00	57.80	0.1	249	0.04%
2022/04/06	0.1	59.60	0	0.00	58.80	0.1	247	0.04%
2022/03/30	0	0.00	5	59.90	59.70	-5	253	-1.97%
2022/03/29	0	59.80	0	0.00	59.50	0	253	0.00%
2022/03/28	0.1	59.80	0	0.00	60.10	0.1	255	0.04%
2022/03/24	0	60.60	0	0.00	60.30	0	256	0.00%
2022/03/23	0	60.30	0	0.00	60.80	0	258	0.00%
2022/03/17	0.2	59.44	0	0.00	60.00	0.2	261	0.08%
2022/03/16	1	59.20	1	58.60	58.60	0	261	0.00%
2022/03/14	1	60.00	0	0.00	59.90	1	262	0.38%
2022/03/10	0	0.00	1	60.50	60.50	-1	265	-0.38%
2022/03/08	1	59.60	0	0.00	59.60	1	273	0.37%
2022/03/04	0	0.00	1	60.90	60.50	-1	273	-0.37%
2022/03/01	2	61.00	0	0.00	60.90	2	304	0.66%
2022/02/25	1	60.40	1	60.70	60.50	0	348	0.00%
2022/02/24	1	60.10	1	60.30	60.20	0	370	0.00%
2022/02/11	3	62.20	0	0.00	62.10	3	422	0.71%
2022/02/09	0	0.00	1	62.50	62.40	-1	425	-0.23%
2022/01/26	1	60.30	1	60.20	60.30	0	445	0.00%
2022/01/21	1	61.70	0	0.00	61.50	1	455	0.22%
2022/01/20	0	0.00	1	62.30	62.60	-1	460	-0.22%
2022/01/12	1	62.60	2	62.70	62.60	-1	472	-0.21%
2022/01/10	1	64.00	0	0.00	63.90	1	473	0.21%
2022/01/05	1	67.10	1	65.30	65.30	0	475	0.00%
2022/01/04	0	0.00	1	67.10	66.90	-1	467	-0.21%
2022/01/03	1	66.60	0	0.00	66.20	1	445	0.22%
2021/12/27	0	0.00	1	64.90	64.80	-1	450	-0.22%
2021/12/24	0	0.00	8	64.50	64.50	-8	456	-1.75%
2021/12/17	2	63.80	0	0.00	63.80	2	469	0.43%
2021/12/02	3	67.00	1	67.60	66.30	2	496	0.40%
2021/11/30	1	67.40	1	67.90	66.70	0	492	0.00%
2021/11/26	0.2	66.80	3	66.80	66.60	-2.9	487	-0.58%
2021/11/25	4	68.98	6.1	68.45	67.80	-2.1	479	-0.43%
2021/11/24	10.1	68.80	0	0.00	68.60	10.1	467	2.15%
2021/11/23	0	0.00	1	68.50	68.40	-1	425	-0.24%
2021/11/19	1	66.50	0	0.00	66.30	1	409	0.24%
2021/11/18	1	67.10	1	67.80	66.80	0	409	0.00%
2021/11/17	1	67.30	0.1	67.16	67.10	0.9	406	0.21%
2021/11/16	0	0.00	1	66.10	66.00	-1	402	-0.25%
2021/11/15	2	65.75	2	65.90	66.40	0	418	0.00%
2021/11/12	10	65.00	0	0.00	64.60	10	420	2.38%
2021/11/03	1	64.60	1	64.40	64.40	0	460	0.00%
2021/11/01	0.3	64.60	0	0.00	64.30	0.3	455	0.07%
2021/10/21	0	61.40	0	0.00	64.10	0	541	0.01%
2021/10/13	1	58.80	0	0.00	58.30	1	660	0.15%
2021/10/12	1	59.20	0	0.00	59.90	1	681	0.15%
2021/10/06	1	59.00	0	0.00	58.90	1	904	0.11%
2021/10/04	0	0.00	1	62.10	60.00	-1	978	-0.10%
2021/10/01	1	60.80	0	0.00	60.90	1	988	0.10%
2021/09/30	0	0.00	1	63.40	62.30	-1	1,023	-0.10%
2021/09/29	1	61.90	0	0.00	61.80	1	1,062	0.09%
2021/09/22	0.5	64.52	0	0.00	64.40	0.5	1,372	0.04%
2021/09/13	0.2	62.40	0	0.00	63.90	0.2	1,399	0.01%
2021/09/02	0	0.00	1	65.30	64.60	-1	1,573	-0.06%
2021/08/27	0	0.00	1	64.00	64.20	-1	1,585	-0.06%
2021/08/25	1	64.20	0	0.00	64.60	1	1,598	0.06%
2021/08/24	0	0.00	1	62.60	62.90	-1	1,607	-0.06%
2021/08/20	0	0.00	1	60.40	60.80	-1	1,670	-0.06%
2021/08/19	1	61.90	0	0.00	61.00	1	1,671	0.06%
2021/08/18	0	0.00	1	64.30	64.80	-1	1,666	-0.06%
2021/08/17	0.1	63.50	0.1	63.50	62.70	-0.1	1,697	0.00%
2021/08/13	1	66.40	0	0.00	65.20	1	1,714	0.06%
2021/08/12	0	0.00	2	67.00	67.00	-2	1,716	-0.12%
2021/08/06	1.1	68.31	0	0.00	68.50	1.1	1,797	0.06%
2021/08/04	2	69.10	0	0.00	69.40	2	1,861	0.11%
2021/07/28	3	71.20	0	0.00	71.20	3	1,935	0.15%
2021/07/27	4	74.40	0	0.00	73.60	4	1,927	0.21%
2021/07/26	1	75.40	1	75.50	74.90	0	1,909	0.00%
2021/07/23	0	0.00	2	74.30	73.50	-2	1,896	-0.11%
2021/07/22	0	0.00	3	74.73	73.70	-3	1,903	-0.16%
2021/07/21	6	73.17	2	72.45	72.40	4	1,867	0.21%
2021/07/20	4	72.55	0	0.00	72.20	4	1,862	0.21%
2021/07/19	3	73.43	0	0.00	73.40	3	1,858	0.16%
2021/07/16	1	74.40	1	74.30	74.30	0	1,865	0.00%
2021/07/15	13	76.56	6	76.78	75.40	7	1,857	0.38%
2021/07/12	1	73.70	26	73.49	73.10	-25	1,666	-1.50%
2021/07/09	6	72.00	10	72.85	72.40	-4	1,627	-0.25%
2021/07/07	0	0.00	12.3	72.71	71.90	-12.3	1,627	-0.75%
2021/07/06	1	72.90	0	0.00	72.10	1	1,603	0.06%
2021/07/05	0	0.00	1	71.40	71.00	-1	1,586	-0.06%
2021/07/02	5.1	70.82	4	69.80	70.40	1.1	1,610	0.07%
2021/07/01	4.1	71.51	0	0.00	70.80	4.1	1,604	0.26%
2021/06/30	2.1	71.99	7.1	72.18	74.90	-5	1,543	-0.32%
2021/06/29	34	72.28	4	72.83	70.50	30	1,454	2.06%
2021/06/28	9	69.24	9	69.10	69.10	0	1,357	0.00%
2021/06/25	15	68.93	10	68.20	68.20	5	1,358	0.37%
2021/06/22	1	67.80	0	0.00	67.50	1	1,359	0.07%
2021/06/21	1	68.00	0	0.00	68.00	1	1,354	0.07%
2021/06/17	4	71.65	5	71.92	71.10	-1	1,331	-0.08%
2021/06/16	0	0.00	0	70.60	70.30	0	1,277	0.00%
2021/06/15	1	69.20	0	0.00	71.00	1	1,296	0.08%
2021/06/11	1	68.90	0	0.00	68.00	1	1,263	0.08%
2021/06/09	0	0.00	3	68.00	68.40	-3	1,289	-0.23%
2021/06/07	0	0.00	1	67.20	67.20	-1	1,351	-0.07%
2021/05/31	3	72.70	1	73.60	70.40	2	1,409	0.14%
2021/05/18	0	0.00	20	61.40	64.90	-20	1,660	-1.20%
2021/05/17	0	0.00	15	61.51	59.20	-15	1,708	-0.88%
2021/05/14	5	69.80	0	0.00	65.70	5	1,683	0.30%
2021/05/12	0	0.00	7.2	64.03	63.80	-7.2	1,655	-0.43%
2021/05/11	0	0.00	5	69.48	69.30	-5	1,621	-0.31%
2021/05/10	20.1	72.82	0	0.00	72.60	20.1	1,621	1.24%
2021/05/07	2	72.75	26.1	70.17	74.60	-24.1	1,630	-1.48%
2021/05/06	0	0.00	11	69.71	67.90	-11	1,609	-0.68%
2021/05/05	0.1	69.50	0	0.00	69.00	0.1	1,625	0.01%
2021/05/04	0	0.00	4	70.48	70.60	-4	1,644	-0.24%
2021/04/28	0	0.00	1.1	77.89	78.30	-1.1	1,766	-0.06%
2021/04/26	1	76.10	2	76.10	76.20	-1	1,876	-0.05%
2021/04/23	1	76.00	0	0.00	75.90	1	1,905	0.05%
2021/04/22	1.1	77.54	1	76.00	75.90	0.1	2,059	0.00%
2021/04/20	0	0.00	5	79.30	78.90	-5	2,313	-0.22%
2021/04/19	3	78.03	0	0.00	78.00	3	2,368	0.13%
2021/04/16	0.1	77.46	0	0.00	77.60	0.1	2,463	0.00%
2021/04/14	7	78.03	1.2	77.87	77.20	5.8	2,704	0.21%
2021/04/13	1	79.00	7.3	78.80	78.90	-6.3	2,862	-0.22%
2021/04/09	11	82.12	1	81.90	81.50	10	3,307	0.30%
2021/04/08	4	82.50	2	82.10	81.80	2	3,406	0.06%
2021/04/07	2	80.75	0	0.00	81.10	2	3,789	0.05%
2021/04/06	1	80.90	1	80.70	80.70	0	4,202	0.00%
2021/04/01	1	80.20	0	0.00	80.30	1	4,256	0.02%
2021/03/31	0	80.10	1	80.00	80.10	-1	4,395	-0.02%
2021/03/29	2	80.10	2	80.20	80.30	0	4,731	0.00%
2021/03/26	0	80.20	11	80.28	80.30	-11	4,763	-0.23%
2021/03/25	1	79.70	5	80.20	79.80	-4	4,788	-0.08%
2021/03/24	1	80.00	1	80.77	80.20	0	4,806	0.00%
2021/03/23	0	0.00	5	80.10	80.10	-5	4,845	-0.10%
2021/03/19	9	80.40	0	0.00	80.20	9	4,929	0.18%
2021/03/18	1	81.00	2	81.90	80.80	-1	4,986	-0.02%
2021/03/16	1	83.30	3	83.77	83.00	-2	5,157	-0.04%
2021/03/15	1	82.10	4	82.65	82.70	-3	5,350	-0.06%
2021/03/12	5	83.10	0	0.00	82.00	5	5,361	0.09%
2021/03/11	2	83.30	12	82.10	82.50	-10	5,391	-0.19%
2021/03/10	5	79.78	0	0.00	79.80	5	5,365	0.09%
2021/03/09	2	79.10	2	81.20	80.40	0	5,410	0.00%
2021/03/08	11	81.42	13	80.54	80.50	-2	5,431	-0.04%
2021/03/05	2	83.00	2	82.90	82.60	0	5,509	0.00%
2021/03/04	15	84.38	0	0.00	83.80	15	5,562	0.27%
2021/03/03	2	83.00	11	86.24	85.80	-9	5,596	-0.16%
2021/03/02	4	85.20	2	87.00	84.50	2	5,622	0.04%
2021/02/25	4	86.48	10	86.10	86.10	-6	6,100	-0.10%
2021/02/24	22	86.60	5	87.20	85.90	17	6,128	0.28%
2021/02/23	42	87.78	28	88.63	87.80	14	6,256	0.22%
2021/02/22	34	87.36	18	87.53	86.40	16	6,191	0.26%
2021/02/19	5	83.90	6	84.68	85.60	-1	6,114	-0.02%
2021/02/18	1	83.50	0	0.00	84.40	1	6,101	0.02%
2021/02/17	6	83.73	61	83.28	83.80	-55	6,089	-0.90%
2021/02/05	0	0.00	2	79.35	78.60	-2	6,043	-0.03%
2021/02/02	5	78.80	5	79.20	78.80	0	6,258	0.00%
2021/02/01	11	77.05	8	77.58	77.50	3	6,280	0.05%
2021/01/29	6.1	79.54	1	79.20	78.20	5.1	6,289	0.08%
2021/01/27	2	80.70	1	82.30	82.50	1	6,380	0.02%
2021/01/26	6	83.40	0	0.00	81.70	6	6,578	0.09%
2021/01/25	11	84.78	20	83.45	84.00	-9	6,552	-0.14%
2021/01/22	0.3	81.45	0	0.00	81.60	0.3	6,488	0.00%
2021/01/20	13	83.15	47	82.16	81.70	-34	6,446	-0.53%
2021/01/19	24	87.57	13	86.52	86.10	11	6,371	0.17%
2021/01/18	12	86.08	9	85.96	86.20	3	6,341	0.05%
2021/01/15	59	90.36	7	87.94	87.10	52	6,311	0.82%
2021/01/14	30	88.65	28.1	89.43	90.00	1.9	6,167	0.03%
2021/01/13	23	85.53	39.1	86.89	87.00	-16.1	6,012	-0.27%
2021/01/12	17	84.69	5	84.20	85.00	12	5,923	0.20%
2021/01/11	16	87.81	7	88.16	87.00	9	5,910	0.15%
2021/01/08	42	88.45	28.2	88.02	88.20	13.9	5,906	0.23%
2021/01/07	11	86.86	53	86.90	86.20	-42	5,750	-0.73%
2021/01/06	29.1	85.71	11.2	86.14	85.20	17.9	5,673	0.32%
2021/01/05	186	87.59	181.2	89.26	89.40	4.8	5,501	0.09%	大買/大賣/
2021/01/04	1	84.00	6	85.67	84.00	-5	5,132	-0.10%
2020/12/31	25	87.99	8	87.98	86.00	17	5,046	0.34%
2020/12/30	126	89.74	106	88.62	88.10	20	4,932	0.41%	大買/大賣/
2020/12/29	20	86.95	18	88.22	90.20	2	4,520	0.04%
2020/12/28	2	81.10	53.2	80.80	82.00	-51.2	4,111	-1.25%
2020/12/25	10	81.03	9	80.99	81.00	1	4,073	0.02%
2020/12/24	44	80.90	65	80.33	80.90	-21	4,008	-0.52%
2020/12/22	6	75.10	6	75.90	75.00	0	3,685	0.00%
2020/12/21	7.4	75.95	7	73.84	75.00	0.4	3,674	0.01%
2020/12/18	0.4	75.90	0	0.00	76.20	0.4	3,650	0.01%
2020/12/17	4	78.40	4	77.08	77.10	0	3,636	0.00%
2020/12/16	0	0.00	1	77.40	77.70	-1	3,603	-0.03%
2020/12/15	2	76.00	0	0.00	76.00	2	3,575	0.06%
2020/12/14	1	76.80	3	78.17	78.00	-2	3,537	-0.06%
2020/12/11	9	78.00	0	0.00	76.40	9	3,480	0.26%
2020/12/10	1	78.70	5.2	78.43	77.70	-4.2	3,431	-0.12%
2020/12/09	10	79.25	31	79.02	79.30	-21	3,345	-0.63%
2020/12/08	2	76.30	3	76.63	76.20	-1	3,147	-0.03%
2020/12/07	1	75.80	0	0.00	75.50	1	3,138	0.03%
2020/12/04	8	76.83	8	76.39	76.40	0	3,107	0.00%
2020/12/03	5	76.60	3	77.33	76.30	2	3,111	0.06%
2020/12/02	0	0.00	1	76.70	76.10	-1	3,062	-0.03%
2020/12/01	28	78.09	26.2	78.42	77.60	1.8	3,039	0.06%
2020/11/30	1	77.20	7	77.79	76.50	-6	2,949	-0.20%
2020/11/26	2	77.40	0	0.00	77.10	2	2,860	0.07%
2020/11/25	38	78.09	11.3	77.26	77.50	26.7	2,816	0.95%
2020/11/24	19	75.58	9.4	75.44	76.50	9.7	2,548	0.38%
2020/11/23	4.3	73.42	0	0.00	73.50	4.3	2,380	0.18%
2020/11/20	18	72.96	28	73.02	72.80	-10	2,343	-0.43%
2020/11/19	7.4	71.26	8	71.50	71.20	-0.7	2,203	-0.03%
2020/11/18	0	0.00	1	70.20	70.20	-1	2,194	-0.05%
2020/11/16	4	70.05	1	70.70	69.90	3	2,271	0.13%
2020/11/13	4	70.58	1	69.40	70.00	3	2,300	0.13%
2020/11/12	7	71.47	7	71.66	70.60	0	2,294	0.00%
2020/11/11	1	71.20	3	72.20	72.50	-2	2,244	-0.09%
2020/11/10	2	71.50	2	72.10	71.00	0	2,192	0.00%
2020/11/09	0	0.00	4	70.70	70.60	-4	2,161	-0.19%
2020/11/06	1	70.50	0	0.00	70.50	1	2,155	0.05%
2020/11/05	1	70.60	1	70.80	71.00	0	2,161	0.00%
2020/11/04	2	71.25	0	0.00	71.00	2	2,163	0.09%
2020/11/03	6	71.93	11	71.77	71.60	-5	2,127	-0.24%
2020/11/02	1	67.80	1	68.60	67.70	0	1,955	0.00%
2020/10/30	1	68.20	11	67.62	67.50	-10	2,045	-0.49%
2020/10/29	1	66.70	0	0.00	67.40	1	2,044	0.05%
2020/10/28	2	68.75	1	70.10	68.20	1	2,072	0.05%
2020/10/27	3	69.50	16	69.44	69.50	-13	2,105	-0.62%
2020/10/26	3	70.43	2	69.95	70.10	1	2,131	0.05%
2020/10/22	0	0.00	1	70.00	68.60	-1	2,302	-0.04%
2020/10/21	4	70.50	2	71.00	69.90	2	2,356	0.08%
2020/10/20	2	70.30	5	70.84	70.40	-3	2,412	-0.12%
2020/10/19	22	69.60	5	70.16	70.10	17	2,451	0.69%
2020/10/16	7	70.13	5	70.74	68.50	2	2,551	0.08%
2020/10/14	0	0.00	1	68.70	68.70	-1	2,562	-0.04%
2020/10/13	1	68.30	1	69.10	68.40	0	2,615	0.00%
2020/10/12	0	0.00	2	67.90	67.50	-2	2,640	-0.08%
2020/10/08	3	68.90	2	68.70	68.60	1	2,687	0.04%
2020/10/07	0	0.00	2	68.30	68.20	-2	2,751	-0.07%
2020/10/06	3	68.43	0	0.00	68.20	3	2,833	0.11%
2020/10/05	5	67.14	2	67.20	67.90	3	3,057	0.10%
2020/09/30	1	66.70	0	0.00	67.00	1	3,089	0.03%
2020/09/29	4	66.93	4	67.75	66.30	0	3,128	0.00%
2020/09/28	0	0.00	1	64.40	64.50	-1	3,175	-0.03%
2020/09/24	1	65.50	0	0.00	65.30	1	3,328	0.03%
2020/09/21	1	70.10	0	0.00	69.30	1	3,507	0.03%
2020/09/18	1	71.10	0	0.00	70.50	1	3,540	0.03%
2020/09/17	1	70.80	0	0.00	70.60	1	3,591	0.03%
2020/09/16	1	70.60	0	0.00	70.10	1	3,660	0.03%
2020/09/15	1	71.30	0	0.00	70.50	1	3,696	0.03%
2020/09/14	0	0.00	1	71.80	72.00	-1	3,782	-0.03%
2020/09/08	1	69.40	2	69.80	69.00	-1	3,944	-0.03%
2020/09/04	0	0.00	1	69.00	68.90	-1	4,108	-0.02%
2020/09/02	1	70.20	0	0.00	69.50	1	4,307	0.02%
2020/08/27	0	0.00	1	70.30	70.20	-1	5,114	-0.02%
2020/08/24	0	0.00	0.8	66.90	66.90	-0.8	6,090	-0.01%
2020/08/20	1	68.20	3	67.53	66.00	-2	6,227	-0.03%
2020/08/19	3	72.13	0	0.00	72.00	3	6,223	0.05%
2020/08/18	1	75.90	0	0.00	75.20	1	6,286	0.02%
2020/08/14	2	74.50	1	75.10	75.00	1	6,440	0.02%
2020/08/13	1	75.00	2	75.45	74.40	-1	6,579	-0.02%
2020/08/12	0	0.00	20	74.02	74.20	-20	6,652	-0.30%
2020/08/10	7	74.11	7	75.01	74.00	0	7,125	0.00%
2020/08/07	8	75.96	10	77.67	75.80	-2	7,711	-0.03%
2020/08/06	3.1	76.11	1	75.50	75.90	2.1	7,778	0.03%
2020/08/05	15.1	76.75	18	76.38	76.70	-2.9	7,871	-0.04%
2020/08/04	1	73.70	2	74.00	73.60	-1	7,894	-0.01%
2020/08/03	6	73.90	7	74.60	73.90	-1	7,996	-0.01%
2020/07/31	5	72.78	6	73.47	73.00	-1	8,047	-0.01%
2020/07/30	3	71.73	1.8	71.83	72.00	1.3	8,143	0.02%
2020/07/29	8.3	71.45	7	71.56	71.20	1.3	8,500	0.01%
2020/07/28	15	75.96	10.4	77.13	72.60	4.6	8,570	0.05%
2020/07/27	10	78.28	9	78.30	78.00	1	9,219	0.01%
2020/07/24	15	79.89	12	79.38	77.50	3	9,298	0.03%
2020/07/23	7	80.11	6	81.17	79.10	1	9,437	0.01%
2020/07/22	15	80.03	17	80.09	81.00	-2	9,601	-0.02%
2020/07/21	7	78.00	14	78.19	78.00	-7	9,597	-0.07%
2020/07/20	1	76.00	4	76.80	77.00	-3	9,780	-0.03%
2020/07/17	4	75.73	2	74.30	74.50	2	9,995	0.02%
2020/07/16	2	76.60	2	76.70	76.40	0	10,123	0.00%
2020/07/15	2	78.45	4	76.95	76.30	-2	10,365	-0.02%
2020/07/14	5	78.56	6	79.20	77.90	-1	10,695	-0.01%
2020/07/13	4	77.55	7	78.49	78.30	-3	10,999	-0.03%
2020/07/10	18	81.19	17	80.89	78.90	1	11,486	0.01%
2020/07/09	4	79.70	4	80.15	79.50	0	11,559	0.00%
2020/07/08	2	79.80	6	80.03	79.30	-4	11,739	-0.03%
2020/07/07	3	79.73	4	80.20	79.10	-1	12,027	-0.01%
2020/07/06	4	79.03	5	78.64	79.70	-1	12,168	-0.01%
2020/07/03	7	77.04	8.8	76.99	76.50	-1.8	12,268	-0.01%
2020/07/02	0	0.00	1	76.70	76.30	-1	12,340	-0.01%
2020/07/01	4	76.50	3	76.37	76.30	1	12,348	0.01%
2020/06/30	6	75.77	22	76.05	76.20	-16	12,353	-0.13%
2020/06/29	1	78.00	2	77.50	77.90	-1	12,294	-0.01%
2020/06/24	2	79.70	1	80.60	79.00	1	12,309	0.01%
2020/06/23	11	79.70	7	79.81	79.90	4	12,360	0.03%
2020/06/19	25	80.64	20	80.08	79.00	5	12,419	0.04%
2020/06/18	1	78.90	11	79.35	79.50	-10	12,402	-0.08%
2020/06/17	1	79.00	2	80.20	79.00	-1	12,432	-0.01%
2020/06/16	0	0.00	1	79.50	79.50	-1	12,560	-0.01%
2020/06/15	3	79.10	1	79.50	77.80	2	12,619	0.02%
2020/06/12	3	77.07	3	77.93	79.30	0	12,718	0.00%
2020/06/11	2	79.60	4	79.53	78.20	-2	12,825	-0.02%
2020/06/10	5	80.98	1	82.30	81.40	4	12,933	0.03%
2020/06/09	27	82.55	31	83.16	81.30	-4	13,022	-0.03%
2020/06/08	4.9	81.80	1.8	81.57	81.10	3.2	13,070	0.02%
2020/06/05	30	83.22	8	83.41	83.20	22	13,096	0.17%
2020/06/04	58	85.17	32	84.90	84.30	26	13,147	0.20%
2020/06/03	9	82.64	14	82.54	82.20	-5	12,919	-0.04%
2020/06/02	29	84.04	11	82.85	81.00	18	12,796	0.14%
2020/06/01	41	81.61	127	83.47	85.80	-86	12,510	-0.69%	大賣/
2020/05/29	2	77.90	0	0.00	78.10	2	12,048	0.02%
2020/05/28	5	77.80	3	77.60	77.40	2	12,165	0.02%
2020/05/27	5	78.20	17	78.01	77.40	-12	12,369	-0.10%
2020/05/26	9	76.64	9	77.84	76.00	0	12,467	0.00%
2020/05/25	6	74.23	9	75.28	77.20	-3	12,610	-0.02%
2020/05/22	20	76.13	1	76.20	75.90	19	12,895	0.15%
2020/05/21	5	78.50	3	78.20	78.30	2	12,940	0.02%
2020/05/20	21	78.53	11	80.08	78.10	10	13,072	0.08%
2020/05/19	10	78.39	19	78.59	77.90	-9	13,057	-0.07%
2020/05/18	25	80.33	3	79.17	77.60	22	13,131	0.17%
2020/05/15	24	81.60	26	81.24	81.40	-2	13,298	-0.02%
2020/05/14	25	80.56	63	80.09	79.30	-38	13,215	-0.29%
2020/05/13	35	76.01	29	76.31	76.70	6	13,008	0.05%
2020/05/12	19	77.33	9	78.27	77.30	10	13,038	0.08%
2020/05/11	11	77.90	4	78.80	76.50	7	13,107	0.05%
2020/05/08	8	78.79	2.5	79.38	78.90	5.5	13,401	0.04%
2020/05/07	13	78.98	7	80.01	80.00	6	13,601	0.04%
2020/05/06	15	79.43	1	79.30	79.50	14	13,764	0.10%
2020/05/05	33	82.50	22	82.82	80.10	11	14,011	0.08%
2020/05/04	7	78.37	4	78.48	79.10	3	14,227	0.02%
2020/04/30	55	84.01	41	82.96	80.50	14	14,456	0.10%
2020/04/29	48	78.37	72	77.77	79.00	-24	13,885	-0.17%
2020/04/28	49.1	77.85	41	78.16	77.70	8.1	13,932	0.06%
2020/04/27	6	78.68	38	79.42	78.20	-32	13,895	-0.23%
2020/04/24	18	77.47	16	77.61	77.40	2	13,810	0.01%
2020/04/23	60	78.61	19	78.34	77.30	41	13,978	0.29%
2020/04/22	21	78.24	31	78.01	78.90	-10	14,162	-0.07%
2020/04/21	40.1	77.08	26	77.56	76.00	14.1	14,053	0.10%
2020/04/20	32	77.90	64.1	78.59	78.40	-32.1	14,224	-0.23%
2020/04/17	105	77.76	53	77.40	77.30	52	14,094	0.37%	大買/
2020/04/16	29	76.67	39	76.15	78.50	-10	13,972	-0.07%
2020/04/15	13	76.13	24	76.68	75.70	-11	13,892	-0.08%
2020/04/14	22	71.91	29	71.64	73.50	-7	13,670	-0.05%
2020/04/13	15	69.97	20	69.28	69.00	-5	13,684	-0.04%
2020/04/10	45	71.52	19	71.46	71.10	26	14,070	0.18%
2020/04/09	63	68.71	30	67.49	66.30	33	14,084	0.23%
2020/04/08	17	62.84	30	64.02	65.60	-13	13,887	-0.09%
2020/04/07	0	0.00	4	58.15	59.70	-4	13,792	-0.03%
2020/04/01	19	52.95	18	51.47	52.50	1	13,987	0.01%
2020/03/31	12	51.66	11	53.02	51.60	1	14,059	0.01%
2020/03/30	1	51.00	11	51.24	52.60	-10	14,123	-0.07%
2020/03/27	95	53.99	61	55.09	52.60	34	14,310	0.24%
2020/03/26	14	53.71	34	53.49	54.20	-20	14,259	-0.14%
2020/03/25	4	53.33	4	53.75	53.60	0	14,437	0.00%
2020/03/24	1	49.60	1	50.20	50.90	0	14,340	0.00%
2020/03/23	1	46.30	1	47.45	47.00	0	14,269	0.00%
2020/03/20	2	49.93	1	50.40	50.20	1	14,213	0.01%
2020/03/19	2	46.35	2	48.30	46.35	0	14,042	0.00%
2020/03/18	12	51.93	10	54.57	51.50	2	13,945	0.01%
2020/03/17	0	0.00	11	51.82	54.20	-11	13,825	-0.08%
2020/03/16	30	60.03	18	59.19	53.50	12	13,703	0.09%
2020/03/13	0	0.00	11	57.20	58.40	-11	13,525	-0.08%
2020/03/12	4	64.63	3	65.40	63.00	1	13,417	0.01%
2020/03/11	10	69.65	1	71.30	68.80	9	13,442	0.07%
2020/03/10	8	67.14	19	69.24	71.30	-11	13,725	-0.08%
2020/03/09	13	71.54	1	71.60	68.50	12	13,792	0.09%
2020/03/06	6	74.43	5	75.00	74.30	1	13,699	0.01%
2020/03/05	2	75.90	6	75.58	75.80	-4	13,640	-0.03%
2020/03/04	21	74.91	14	75.57	75.00	7	13,544	0.05%
2020/03/03	2	77.70	12	78.83	76.50	-10	13,423	-0.07%
2020/03/02	5.1	74.36	29	75.87	76.60	-23.9	13,252	-0.18%
2020/02/27	26	75.33	7	73.60	72.40	19	12,995	0.15%
2020/02/26	60.1	76.62	46	77.46	76.80	14.1	12,770	0.11%
2020/02/25	55	80.67	82	81.37	79.50	-27	12,541	-0.22%
2020/02/24	14	78.02	15	79.03	80.70	-1	12,141	-0.01%
2020/02/21	0	0.00	14	78.97	78.40	-14	11,982	-0.12%
2020/02/20	41.1	78.79	40	79.00	78.00	1.1	11,771	0.01%
2020/02/19	54	77.90	74	77.90	78.90	-20	11,627	-0.17%
2020/02/18	100	78.81	87	79.19	77.70	13	11,434	0.11%
2020/02/17	10	78.38	35	77.54	77.60	-25	11,102	-0.23%
2020/02/14	43	76.96	145	76.92	77.90	-102	10,866	-0.94%	大賣/鉅額交易
2020/02/13	25.3	74.27	2	75.50	73.80	23.3	10,476	0.22%
2020/02/12	38	74.78	4	75.10	75.40	34	10,345	0.33%
2020/02/11	174.1	76.56	125	77.24	75.40	49.1	10,135	0.48%	大買/大賣/
2020/02/10	36.5	74.95	44	75.58	75.50	-7.5	9,728	-0.08%
2020/02/07	27.2	74.97	7	75.63	74.30	20.2	9,426	0.21%
2020/02/06	39	75.77	42	75.69	76.20	-3	9,181	-0.03%
2020/02/05	75	73.35	41.4	73.33	72.40	33.7	8,795	0.38%
2020/02/04	15	69.13	15	69.53	71.20	0	8,214	0.00%
2020/02/03	6.5	63.94	1	62.90	64.80	5.5	7,846	0.07%
2020/01/31	9	63.60	10	64.42	63.30	-1	7,660	-0.01%
2020/01/30	2	63.80	1	64.60	61.70	1	7,472	0.01%
2020/01/20	7	68.50	8	68.79	68.50	-1	7,303	-0.01%
2020/01/17	20	68.53	29	68.40	68.40	-9	7,163	-0.13%
2020/01/16	87.4	67.11	31	66.84	67.40	56.4	6,857	0.82%
2020/01/15	10	63.70	15	63.72	63.50	-5	6,441	-0.08%
2020/01/14	28	63.75	28	64.91	64.90	0	6,289	0.00%
2020/01/13	7.1	60.00	9	60.09	60.50	-2	5,946	-0.03%
2020/01/10	24	61.66	23	62.83	61.00	1	5,829	0.02%
2020/01/09	26	62.58	23	61.96	62.90	3	5,595	0.05%
2020/01/08	30	59.50	30	58.58	59.90	0	5,344	0.00%
2020/01/07	21	59.37	29	59.12	57.80	-8	5,034	-0.16%
2020/01/06	22	62.65	30	62.64	64.00	-8	4,747	-0.17%
2020/01/03	53	57.68	49	58.67	58.80	4	4,167	0.10%
2020/01/02	12.3	53.39	11	53.25	53.50	1.3	3,924	0.03%
2019/12/31	16	53.03	15	54.04	53.00	1	3,923	0.03%
2019/12/30	21	52.99	16	51.44	54.00	5	3,815	0.13%
2019/12/27	2	49.80	2	50.30	50.30	0	3,539	0.00%
2019/12/26	15	50.02	15	50.81	49.35	0	3,494	0.00%
2019/12/25	23	50.24	30.3	50.13	50.40	-7.3	3,392	-0.21%
2019/12/24	58	50.27	50	49.78	49.70	8	3,290	0.24%
2019/12/23	1	47.65	1	48.00	48.10	0	3,090	0.00%
2019/12/20	9	48.10	22	48.74	48.55	-13	3,215	-0.40%
2019/12/19	12	46.01	11	46.56	46.00	1	2,992	0.03%
2019/12/18	1	46.35	0	0.00	45.85	1	3,002	0.03%
2019/12/17	0	0.00	6	46.13	46.15	-6	2,999	-0.20%
2019/12/16	2	45.95	3	46.12	46.75	-1	3,010	-0.03%
2019/12/13	2	46.08	1	46.45	45.80	1	3,048	0.03%
2019/12/12	4	47.48	15	47.20	47.15	-11	3,075	-0.36%
2019/12/11	19	48.52	17	48.40	48.40	2	3,198	0.06%
2019/12/10	3	48.13	0	0.00	48.00	3	3,201	0.09%
2019/12/09	11	48.82	3	48.60	48.90	8	3,301	0.24%
2019/12/06	51.3	48.97	44	49.21	48.75	7.3	3,717	0.20%
2019/12/05	25	48.48	36	49.32	47.80	-11	3,849	-0.29%
2019/12/04	14	49.03	13.3	49.39	49.60	0.8	3,425	0.02%
2019/12/03	4	43.85	12	44.53	45.10	-8	3,155	-0.25%
2019/12/02	1	40.95	0	0.00	41.00	1	3,108	0.03%
2019/11/29	1	42.05	1	42.00	42.00	0	3,116	0.00%
2019/11/28	2	42.50	1	43.00	42.40	1	3,121	0.03%
2019/11/27	1	42.40	1	42.40	42.40	0	3,112	0.00%
2019/11/26	6	42.01	4	42.08	41.55	2	3,128	0.06%
2019/11/25	3	41.23	1	41.05	41.05	2	3,126	0.06%
2019/11/22	2	41.10	0	0.00	41.25	2	3,154	0.06%
2019/11/15	1	40.55	0	0.00	40.60	1	3,242	0.03%
2019/11/13	12	40.66	12	40.55	40.30	0	3,323	0.00%
2019/11/12	0.1	39.50	1	39.30	39.50	-0.9	3,352	-0.03%
2019/11/11	2.3	38.02	0	0.00	37.80	2.3	3,420	0.07%
2019/11/06	1	42.00	0	0.00	40.85	1	3,498	0.03%
2019/11/04	1	40.10	0	0.00	40.10	1	3,570	0.03%
2019/11/01	1	39.50	1	39.90	39.70	0	3,576	0.00%
2019/10/31	0	0.00	2	40.75	40.50	-2	3,583	-0.06%
2019/10/30	2	41.78	0	0.00	41.75	2	3,593	0.06%
2019/10/23	1	43.55	1	44.15	43.20	0	3,684	0.00%
2019/10/22	1	43.65	0	0.00	44.00	1	3,686	0.03%
2019/10/21	0	0.00	1	45.00	44.15	-1	3,682	-0.03%
2019/10/18	0	0.00	2	44.60	44.60	-2	3,663	-0.05%
2019/10/17	1	42.30	1.2	43.18	43.10	-0.2	3,630	-0.01%
2019/10/16	2.5	43.27	11	44.05	42.75	-8.5	3,601	-0.24%
2019/10/15	17	45.16	11	46.26	45.05	6	3,560	0.17%
2019/10/14	3	46.88	1	45.00	45.00	2	3,521	0.06%
2019/10/09	21.3	46.74	20	47.43	46.70	1.3	3,502	0.04%
2019/10/08	8.3	49.10	24	49.24	46.90	-15.8	3,512	-0.45%
2019/10/07	13.1	48.70	5	47.97	48.80	8.1	3,397	0.24%
2019/09/25	18.1	36.27	12	35.81	35.80	6.1	3,339	0.18%
2019/09/24	4	36.61	29	36.66	36.20	-25	3,331	-0.75%
2019/09/23	1.1	37.24	0	0.00	37.15	1.1	3,304	0.03%
2019/09/19	2	38.45	0	0.00	37.85	2	3,275	0.06%
2019/09/18	1	38.50	10	39.00	38.25	-9	3,253	-0.28%
2019/09/17	22	39.29	6	39.90	38.90	16	3,216	0.50%
2019/09/16	1.1	38.00	1	38.10	38.10	0.1	3,047	0.00%
2019/09/12	12	38.04	10	37.75	37.70	2	3,072	0.07%
2019/09/11	1	37.40	0	0.00	37.50	1	3,055	0.03%
2019/09/10	2	37.35	0	0.00	37.35	2	3,051	0.07%
2019/09/09	4	37.60	0	0.00	37.75	4	3,030	0.13%
2019/09/06	1	37.75	1	37.55	37.45	0	2,982	0.00%
2019/09/05	51	39.04	50	38.94	38.15	1	2,919	0.03%
2019/09/04	10	37.85	20	37.91	37.85	-10	2,752	-0.36%
2019/09/03	14	37.45	40	37.23	37.45	-26	2,680	-0.97%
2019/09/02	98	38.06	30	37.65	38.55	68	2,557	2.66%
2019/08/30	19	36.06	18	34.63	36.15	1	2,079	0.05%
2019/08/29	4	32.73	0	0.00	32.90	4	1,746	0.23%
2019/08/27	0	0.00	0	32.60	32.60	0	1,718	0.00%
2019/08/26	0	0.00	1	32.50	32.60	-1	1,718	-0.06%
2019/08/23	0	0.00	3	33.93	33.95	-3	1,694	-0.18%
2019/08/22	0	0.00	1	33.70	33.65	-1	1,685	-0.06%
2019/08/21	2	33.33	0	0.00	33.50	2	1,667	0.12%
2019/08/19	0	0.00	2	33.30	33.35	-2	1,624	-0.12%
2019/08/15	1	31.90	6	31.88	32.00	-5	1,596	-0.31%
2019/08/07	1	32.65	2	32.70	32.20	-1	1,527	-0.07%
2019/08/06	1	33.00	6	32.98	33.40	-5	1,501	-0.33%
2019/08/05	13	36.02	18	35.97	34.40	-5	1,472	-0.34%
2019/08/02	3	37.73	0	0.00	37.00	3	1,408	0.21%
2019/08/01	1	39.70	0	0.00	39.50	1	1,373	0.07%
2019/07/31	2	40.08	9	40.02	40.20	-7	1,367	-0.51%
2019/07/30	10	41.28	2	41.25	40.85	8	1,333	0.60%
2019/07/29	1	40.50	0	0.00	40.50	1	1,249	0.08%
2019/07/24	1	40.95	0	0.00	40.95	1	1,230	0.08%
2019/07/22	1	40.10	0	0.00	39.95	1	1,221	0.08%
2019/07/19	1	40.65	2	40.65	40.60	-1	1,230	-0.08%
2019/07/18	1	41.85	1	41.30	41.25	0	1,226	0.00%
2019/07/17	3	42.97	5	43.04	42.65	-2	1,250	-0.16%
2019/07/16	1	44.15	0	0.00	43.70	1	1,239	0.08%
2019/07/12	0	0.00	1	45.10	45.00	-1	1,305	-0.08%
2019/07/11	0	0.00	5	45.33	44.85	-5	1,397	-0.36%
2019/07/10	2	45.13	0	0.00	45.25	2	1,415	0.14%
2019/07/08	0	0.00	2	46.63	45.90	-2	1,455	-0.14%
2019/07/05	0	0.00	1	47.00	46.60	-1	1,538	-0.06%
2019/07/04	10	48.00	16	47.78	47.25	-6	1,570	-0.38%
2019/07/03	0	0.00	3	46.60	46.00	-3	1,650	-0.18%
2019/07/02	0	0.00	3	46.67	46.80	-3	1,667	-0.18%
2019/07/01	1	46.40	1	46.60	46.20	0	1,683	0.00%
2019/06/28	0	0.00	1	45.25	45.40	-1	1,686	-0.06%
2019/06/27	3	45.40	0	0.00	45.00	3	1,735	0.17%
2019/06/26	1	46.95	0	0.00	47.00	1	1,886	0.05%
2019/06/21	0	0.00	4	48.18	48.50	-4	1,964	-0.20%
2019/06/20	4	47.89	4	48.35	48.20	0	2,020	0.00%
2019/06/19	1	46.50	1	46.10	46.50	0	2,221	0.00%
2019/06/18	6	47.53	4	46.54	45.25	2	2,231	0.09%
2019/06/17	0	0.00	1	46.10	46.05	-1	2,245	-0.04%
2019/06/12	6	45.55	0	0.00	45.15	6	2,375	0.25%
2019/06/10	4	44.70	1	43.45	44.70	3	2,389	0.13%
2019/06/06	3	42.85	2	42.68	42.55	1	2,403	0.04%
2019/05/31	0	0.00	1	44.60	44.80	-1	2,509	-0.04%
2019/05/29	0	0.00	3	43.92	44.20	-3	2,552	-0.12%
2019/05/28	5	43.52	5	43.63	43.60	0	2,631	0.00%
2019/05/27	2	43.98	2	43.90	43.30	0	2,669	0.00%
2019/05/24	1	44.30	1	44.40	44.05	0	2,687	0.00%
2019/05/23	2	44.20	3	44.88	44.25	-1	2,734	-0.04%
2019/05/22	3	46.47	1	45.75	45.70	2	2,786	0.07%
2019/05/21	0	0.00	2	45.88	46.30	-2	2,848	-0.07%
2019/05/20	1	46.00	0	0.00	45.40	1	2,891	0.03%
2019/05/17	0	0.00	3	45.33	45.60	-3	3,023	-0.10%
2019/05/16	1	46.25	0	0.00	45.00	1	3,070	0.03%
2019/05/15	2	47.73	17	48.02	47.60	-15	3,190	-0.47%
2019/05/14	1	43.00	16	46.40	46.70	-15	3,393	-0.44%
2019/05/13	28	46.29	6	44.75	44.75	22	3,457	0.64%
2019/05/10	11	48.22	11	48.94	47.80	0	3,440	0.00%
2019/05/09	17	49.02	0	0.00	48.20	17	3,436	0.49%
2019/05/08	2	49.23	1	49.70	49.45	1	3,424	0.03%
2019/05/07	1	50.80	0	0.00	50.50	1	3,447	0.03%
2019/05/06	0	0.00	1	50.40	50.50	-1	3,485	-0.03%
2019/05/03	2	52.05	0	0.00	51.90	2	3,479	0.06%
2019/05/02	0	0.00	2	51.90	51.90	-2	3,486	-0.06%
2019/04/30	1	52.50	0	0.00	51.80	1	3,502	0.03%
2019/04/29	0	0.00	2	51.95	51.10	-2	3,520	-0.06%
2019/04/25	2.2	54.27	2	54.80	54.30	0.2	3,529	0.01%
2019/04/24	0	0.00	1	57.30	55.70	-1	3,526	-0.03%
2019/04/23	1	57.60	0	0.00	56.90	1	3,542	0.03%
2019/04/22	1	57.20	2	58.00	57.10	-1	3,511	-0.03%
2019/04/19	1	57.00	1	57.40	57.50	0	3,557	0.00%
2019/04/18	2	58.80	0	0.00	56.80	2	3,591	0.06%
2019/04/17	4	59.08	3	59.03	58.40	1	3,683	0.03%
2019/04/15	2	57.15	0	0.00	57.20	2	3,613	0.06%
2019/04/12	1	57.60	0	0.00	56.90	1	3,662	0.03%
2019/04/11	2	60.05	1	59.50	57.70	1	3,678	0.03%
2019/04/09	2	58.50	4	58.20	58.10	-2	3,600	-0.06%
2019/04/03	3	57.33	2	56.30	57.00	1	3,540	0.03%
2019/04/02	2	56.70	2	56.20	56.20	0	3,538	0.00%
2019/04/01	0	0.00	15	56.60	56.60	-15	3,536	-0.42%
2019/03/29	22	59.46	5	60.60	57.70	17	3,503	0.49%
2019/03/27	1	56.90	1	56.20	57.00	0	3,443	0.00%
2019/03/26	2	57.40	3	56.53	56.40	-1	3,465	-0.03%
2019/03/25	5	56.32	4	56.10	55.80	1	3,464	0.03%
2019/03/22	5	57.12	12	58.51	58.10	-7	3,431	-0.20%
2019/03/19	2	55.15	3	54.70	54.80	-1	3,399	-0.03%
2019/03/15	0	0.00	3	52.97	53.30	-3	3,460	-0.09%
2019/03/14	1	51.80	10	52.30	51.90	-9	3,497	-0.26%
2019/03/12	0	0.00	1	51.70	51.70	-1	3,773	-0.03%
2019/03/11	10	52.50	2	52.45	52.50	8	4,041	0.20%
2019/03/08	1	50.10	1	51.10	50.70	0	4,103	0.00%
2019/03/07	2	51.20	0	0.00	51.40	2	4,166	0.05%
2019/03/06	3	52.87	2	53.25	52.40	1	4,376	0.02%
2019/03/05	2	52.20	0	0.00	52.10	2	4,541	0.04%
2019/03/04	0	52.90	1	52.80	52.80	-1	4,580	-0.02%
2019/02/27	6	52.35	4	53.60	52.60	2	4,591	0.04%
2019/02/25	1	56.00	0	0.00	55.50	1	4,655	0.02%
2019/02/22	1	56.20	1	57.50	55.60	0	4,717	0.00%
2019/02/21	3	55.73	7	55.49	56.40	-4	4,747	-0.08%
2019/02/20	2	57.10	2	58.05	56.50	0	4,785	0.00%
2019/02/19	0	0.00	10	56.43	56.80	-10	4,923	-0.20%
2019/02/18	27	58.83	23	57.76	57.20	4	4,912	0.08%
2019/02/15	4	57.28	6	56.40	55.80	-2	4,835	-0.04%
2019/02/14	26	59.67	15	58.23	58.10	11	4,841	0.23%
2019/02/13	34	56.92	31	56.96	59.80	3	4,812	0.06%
2019/02/12	2	54.45	9	53.69	54.40	-7	4,667	-0.15%
2019/02/11	0	0.00	3	52.27	52.00	-3	4,735	-0.06%
2019/01/30	1	51.70	0	0.00	51.50	1	4,866	0.02%
2019/01/29	4	51.73	0	0.00	51.70	4	4,972	0.08%
2019/01/28	3	52.47	3	53.20	52.50	0	5,122	0.00%
2019/01/25	6	51.85	10	52.59	52.00	-4	5,402	-0.07%
2019/01/24	1	51.10	1	51.90	51.10	0	5,534	0.00%
2019/01/23	1	50.60	1	51.30	51.60	0	5,643	0.00%
2019/01/22	0	0.00	1	52.00	51.00	-1	5,724	-0.02%
2019/01/21	3	51.90	1	52.80	51.60	2	5,781	0.03%
2019/01/18	0	0.00	1	51.50	51.60	-1	5,860	-0.02%
2019/01/17	1	51.60	1	52.30	50.90	0	5,940	0.00%
2019/01/16	4	51.35	3	51.50	51.50	1	5,994	0.02%
2019/01/14	2	50.40	1	49.80	49.80	1	6,085	0.02%
2019/01/11	1	51.20	1	51.90	50.70	0	6,151	0.00%
2019/01/10	2	51.00	0	0.00	50.80	2	6,178	0.03%
2019/01/09	14	53.12	15	52.61	51.80	-1	6,290	-0.02%
2019/01/08	1	49.65	0	0.00	49.55	1	6,309	0.02%
2019/01/07	1	49.45	1	50.00	49.20	0	6,421	0.00%
2019/01/04	5	46.05	8	46.63	48.25	-3	6,580	-0.05%
2019/01/03	2	48.98	1	50.40	47.70	1	6,578	0.02%
2019/01/02	4	50.00	0	0.00	49.75	4	6,689	0.06%
2018/12/28	1	51.00	1	51.80	50.90	0	6,866	0.00%
2018/12/27	2	50.85	4	51.38	50.70	-2	7,028	-0.03%
2018/12/26	3	51.77	2	51.95	49.45	1	7,125	0.01%
2018/12/24	0	0.00	4	52.65	52.80	-4	7,257	-0.06%
2018/12/22	5	52.40	0	0.00	52.30	5	7,298	0.07%
2018/12/21	2	50.80	5	52.10	53.30	-3	7,426	-0.04%
2018/12/20	2	52.30	0	0.00	51.30	2	7,469	0.03%
2018/12/19	4	53.03	1	54.20	53.60	3	7,560	0.04%
2018/12/17	2	55.15	1	55.30	54.30	1	7,786	0.01%
2018/12/14	4	54.48	3	54.13	54.80	1	7,959	0.01%
2018/12/13	3	56.30	1	55.10	55.80	2	8,155	0.02%
2018/12/12	2	56.55	8	56.83	57.90	-6	8,185	-0.07%
2018/12/11	1	54.20	1	54.10	54.30	0	8,208	0.00%
2018/12/10	6	55.22	4	53.78	53.60	2	8,326	0.02%
2018/12/07	8	58.13	10	57.25	57.90	-2	8,443	-0.02%
2018/12/06	16	60.44	9	61.53	56.70	7	8,542	0.08%
2018/12/05	5	61.42	5	61.50	62.80	0	8,456	0.00%
2018/12/04	10	63.74	24	63.66	62.90	-14	8,489	-0.16%
2018/12/03	4	60.70	8	61.01	61.40	-4	8,389	-0.05%
2018/11/30	12	55.99	5	55.90	55.90	7	8,382	0.08%
2018/11/29	13	57.39	20	57.71	55.20	-7	8,375	-0.08%
2018/11/28	55	55.26	47	55.62	57.00	8	8,290	0.10%
2018/11/27	2	52.75	5	53.12	53.50	-3	8,241	-0.04%
2018/11/26	0	0.00	2	51.75	51.80	-2	8,322	-0.02%
2018/11/23	2	50.75	3	51.53	50.80	-1	8,561	-0.01%
2018/11/22	9	53.22	4	51.93	51.00	5	8,652	0.06%
2018/11/21	4	52.45	23	53.19	53.20	-19	8,697	-0.22%
2018/11/20	1	52.70	0	0.00	51.80	1	8,820	0.01%
2018/11/19	2	52.40	3	52.50	52.50	-1	8,847	-0.01%
2018/11/16	53	52.37	36	52.68	50.80	17	8,893	0.19%
2018/11/15	3	49.72	3	49.62	49.85	0	8,787	0.00%
2018/11/14	1	49.35	1	50.00	49.00	0	8,836	0.00%
2018/11/13	8	48.60	7	46.83	49.30	1	8,920	0.01%
2018/11/12	3	49.12	5	49.12	48.20	-2	9,125	-0.02%
2018/11/09	0	0.00	4	50.30	50.90	-4	9,314	-0.04%
2018/11/08	13	51.01	9	50.36	49.50	4	9,545	0.04%
2018/11/07	16	49.18	17	48.18	50.60	-1	9,471	-0.01%
2018/11/06	8	48.93	7	50.14	47.10	1	9,415	0.01%
2018/11/05	6	51.43	1	51.50	51.00	5	9,376	0.05%
2018/11/02	27	52.61	26	53.08	52.80	1	9,289	0.01%
2018/11/01	6	47.63	14	48.62	49.50	-8	9,016	-0.09%
2018/10/31	12	44.89	4	44.70	45.00	8	8,874	0.09%
2018/10/30	3	42.70	1	41.85	41.85	2	8,782	0.02%
2018/10/29	1	42.75	2	43.25	44.10	-1	8,758	-0.01%
2018/10/26	4	43.28	6	43.64	43.20	-2	8,751	-0.02%
2018/10/25	1	43.80	3	43.67	42.60	-2	8,670	-0.02%
2018/10/24	4	48.31	3	48.43	46.55	1	8,806	0.01%
2018/10/23	1	49.15	0	0.00	48.30	1	8,802	0.01%
2018/10/22	2	51.65	13	51.55	52.00	-11	9,000	-0.12%
2018/10/19	16	50.93	3	50.67	51.50	13	9,314	0.14%
2018/10/18	4	53.35	4	53.13	53.40	0	9,326	0.00%
2018/10/17	6	55.97	12	54.72	52.90	-6	9,392	-0.06%
2018/10/12	22	51.25	23	51.00	50.60	-1	9,774	-0.01%
2018/10/11	1	48.90	0	0.00	48.90	1	9,842	0.01%
2018/10/09	0	0.00	18	53.58	54.30	-18	9,977	-0.18%
2018/10/08	28	55.78	27	54.84	54.60	1	9,968	0.01%
2018/10/05	29	56.60	11	55.89	55.80	18	10,048	0.18%
2018/10/04	10	62.22	7	62.01	60.70	3	10,168	0.03%
2018/10/03	1	66.60	1	62.10	62.30	0	10,254	0.00%
2018/10/02	1	67.20	15	66.65	66.30	-14	10,520	-0.13%
2018/10/01	14	67.33	1	67.40	66.90	13	10,774	0.12%
2018/09/28	4	66.75	6	66.67	66.80	-2	11,083	-0.02%
2018/09/27	10	68.65	7	67.80	67.20	3	11,480	0.03%
2018/09/26	9	70.69	21	71.36	69.90	-12	11,749	-0.10%
2018/09/25	14	71.93	11	71.92	71.80	3	11,966	0.03%
2018/09/21	9	69.96	14	70.51	71.10	-5	12,254	-0.04%
2018/09/20	36	69.39	26	69.74	68.80	10	12,359	0.08%
2018/09/19	27	70.95	34	70.13	67.70	-7	12,339	-0.06%
2018/09/18	14	68.78	26	69.65	67.70	-12	12,441	-0.10%
2018/09/17	30	72.83	36	72.34	72.10	-6	12,566	-0.05%
2018/09/14	14	70.86	11	70.40	71.40	3	12,681	0.02%
2018/09/13	3	67.97	10	67.66	66.80	-7	12,811	-0.05%
2018/09/12	29	69.81	19	67.84	70.50	10	12,921	0.08%
2018/09/11	5	69.98	1	70.20	68.50	4	13,251	0.03%
2018/09/10	23	67.87	14	67.09	68.30	9	13,513	0.07%
2018/09/07	10	70.33	22	69.81	67.40	-12	13,846	-0.09%
2018/09/06	39	73.12	21	73.60	73.00	18	14,026	0.13%
2018/09/05	11	74.29	11	73.77	72.80	0	14,318	0.00%
2018/09/04	16	73.67	35	73.68	74.50	-19	14,822	-0.13%
2018/09/03	24	73.07	12	72.15	73.20	12	15,044	0.08%
2018/08/31	11	79.83	16	79.07	78.70	-5	15,186	-0.03%
2018/08/30	74	80.83	79	81.06	80.00	-5	15,630	-0.03%
2018/08/29	8	78.99	13	78.99	78.90	-5	15,641	-0.03%
2018/08/28	26	78.35	30	79.69	78.40	-4	15,690	-0.03%
2018/08/27	11	76.42	50	77.30	79.40	-39	15,751	-0.25%
2018/08/24	9	73.81	9	73.77	72.90	0	15,788	0.00%
2018/08/23	34	74.15	8	73.60	72.50	26	16,046	0.16%
2018/08/22	13	76.28	19	76.88	76.30	-6	16,194	-0.04%
2018/08/21	19	76.12	1	77.20	76.00	18	16,247	0.11%
2018/08/20	7	74.99	8	76.31	77.00	-1	16,290	-0.01%
2018/08/17	28	79.43	41	79.45	75.40	-13	16,316	-0.08%
2018/08/16	28	80.74	21	80.30	79.80	7	16,205	0.04%
2018/08/15	61	77.95	51	77.28	76.40	10	16,074	0.06%
2018/08/14	61	72.52	39	72.61	75.50	22	15,987	0.14%
2018/08/13	9	70.14	1	70.00	69.30	8	16,020	0.05%
2018/08/10	14	77.80	9	81.80	77.00	5	16,050	0.03%
2018/08/09	16	86.36	10	86.85	83.00	6	16,081	0.04%
2018/08/08	5	86.00	10	92.00	86.00	-5	16,101	-0.03%
2018/08/07	15	90.08	5	90.00	93.40	10	16,964	0.06%
2018/08/06	10	91.30	21	91.09	88.80	-11	17,229	-0.06%
2018/08/03	12	88.35	0	0.00	89.70	12	18,012	0.07%
2018/08/02	0	0.00	1	86.70	88.00	-1	18,431	-0.01%
2018/08/01	1	99.90	0	0.00	96.80	1	18,863	0.01%
2018/07/31	15	99.68	16	100.29	99.10	-1	19,372	-0.01%
2018/07/30	2	99.30	10	95.77	94.10	-8	19,404	-0.04%
2018/07/27	20	104.48	6	104.17	104.50	14	19,475	0.07%
2018/07/26	5	100.04	18	97.31	100.50	-13	19,293	-0.07%
2018/07/25	15	90.32	14.1	90.80	91.50	0.9	19,081	0.00%
2018/07/24	15	89.83	23	90.88	91.70	-8	19,179	-0.04%
2018/07/23	32	88.15	50.2	88.50	89.40	-18.2	19,232	-0.09%
2018/07/20	13.2	91.59	11	92.75	87.10	2.2	19,168	0.01%
2018/07/19	18	96.47	19	97.11	96.70	-1	19,136	-0.01%
2018/07/18	24	101.83	22	96.08	93.60	2	19,145	0.01%
2018/07/17	0	0.00	6	103.83	104.00	-6	19,337	-0.03%
2018/07/16	1	109.50	1	109.00	109.00	0	19,683	0.00%
2018/07/13	8	113.44	4	112.25	109.00	4	19,885	0.02%
2018/07/12	8	108.75	9	108.78	113.50	-1	19,862	-0.01%
2018/07/11	5	106.90	9.2	107.55	107.00	-4.2	19,795	-0.02%
2018/07/10	10	106.65	11	107.91	111.50	-1	19,978	-0.01%
2018/07/09	21	109.57	16	108.44	105.00	5	19,874	0.03%
2018/07/06	28	109.48	24	109.15	109.50	4	19,736	0.02%
2018/07/05	34	109.90	44.1	110.33	114.00	-10.1	19,530	-0.05%
2018/07/04	38	107.34	26	105.54	104.50	12	19,238	0.06%
2018/07/03	17	122.09	7	124.14	113.50	10	19,048	0.05%
2018/07/02	16	120.69	26	120.44	124.00	-10	18,863	-0.05%
2018/06/29	32	125.61	19	123.87	119.50	13	18,504	0.07%
2018/06/28	30	127.35	28	126.59	126.50	2	18,229	0.01%
2018/06/27	32	134.64	26	133.79	127.00	6	18,059	0.03%
2018/06/26	21	125.60	22	127.02	131.50	-1	17,690	-0.01%
2018/06/25	14	130.54	11	129.45	127.00	3	17,433	0.02%
2018/06/22	23	125.87	24	127.40	127.00	-1	17,195	-0.01%
2018/06/21	22	134.86	19	132.16	128.50	3	16,917	0.02%
2018/06/20	42	135.38	140	139.08	133.00	-98	16,606	-0.59%	大賣/
2018/06/19	336	146.90	232	144.38	141.00	104	16,151	0.64%	大買/大賣/鉅額交易
2018/06/15	32	142.81	20	143.13	145.00	12	15,795	0.08%
2018/06/14	18	137.81	17	137.71	138.50	1	15,353	0.01%
2018/06/13	27	136.98	17	134.35	135.00	10	14,976	0.07%
2018/06/12	54	145.82	49	145.15	140.50	5	14,599	0.03%
2018/06/11	20	134.30	29	136.52	142.00	-9	14,019	-0.06%
2018/06/08	9	127.89	11	128.18	129.50	-2	13,662	-0.01%
2018/06/07	23	125.43	14	127.11	130.50	9	13,354	0.07%
2018/06/06	10	114.70	17	116.82	119.00	-7	12,785	-0.05%
2018/06/05	20	110.95	17	107.94	108.50	3	12,509	0.02%
2018/06/04	3	113.00	9	112.89	114.00	-6	12,332	-0.05%
2018/06/01	52	107.25	224	104.30	108.00	-172	12,138	-1.42%	大賣/鉅額交易
2018/05/31	81	110.00	85	108.11	106.00	-4	11,972	-0.03%
2018/05/30	6	112.75	11	114.45	115.50	-5	11,704	-0.04%
2018/05/29	92	111.90	7	110.22	117.00	85	11,578	0.73%
2018/05/28	35	101.27	6	104.42	106.50	29	11,519	0.25%
2018/05/25	67	97.16	18	92.32	97.00	49	11,383	0.43%
2018/05/24	13	87.92	8	88.79	90.00	5	11,220	0.04%
2018/05/23	6	85.03	2	84.50	85.70	4	11,094	0.04%
2018/05/22	7	85.01	34	85.48	86.10	-27	10,936	-0.25%
2018/05/21	3	77.80	0	0.00	82.50	3	10,719	0.03%
2018/05/18	2	74.85	2	71.65	75.00	0	10,616	0.00%
2018/05/17	5	72.00	2	72.00	71.60	3	10,536	0.03%
2018/05/16	2	80.20	2	79.20	79.50	0	10,438	0.00%
2018/05/15	163.1	83.61	147.6	83.03	83.90	15.5	10,353	0.15%	大買/大賣/
2018/05/14	11	78.53	19	79.48	80.90	-8	9,472	-0.08%
2018/05/11	82	77.89	189	80.20	73.60	-107	9,173	-1.17%	大賣/鉅額交易
2018/05/10	149	73.32	63.1	73.96	76.60	85.9	8,387	1.02%	大買/
2018/05/09	178	67.17	144	68.08	69.70	34	7,919	0.43%	大買/大賣/
2018/05/08	81	64.33	141	61.52	63.40	-60	7,421	-0.81%	大賣/
2018/05/07	83	61.19	45	60.40	61.70	38	6,876	0.55%
2018/05/04	22	57.03	1	56.10	56.10	21	6,616	0.32%
2018/05/03	16	54.18	12	53.47	54.70	4	6,488	0.06%
2018/05/02	3	55.03	1	55.80	54.90	2	6,406	0.03%
2018/04/30	8	52.65	9	53.02	53.70	-1	6,258	-0.02%
2018/04/27	0	0.00	4	54.18	56.20	-4	6,100	-0.07%
2018/04/26	4	54.50	35	52.06	51.10	-31	5,970	-0.52%
2018/04/25	16	55.10	21	54.20	56.60	-5	5,779	-0.09%
2018/04/24	68	57.09	108	56.42	55.10	-40	5,577	-0.72%	大賣/
2018/04/23	34	60.19	176	59.17	61.20	-142	5,251	-2.70%	大賣/鉅額交易
2018/04/20	307	56.28	149	55.36	57.40	158	4,819	3.28%	大買/大賣/鉅額交易
2018/04/19	18	53.12	6	53.00	53.70	12	4,289	0.28%
2018/04/18	59	48.08	56	48.07	48.85	3	3,961	0.08%
2018/04/17	72	50.51	201	51.29	49.25	-129	3,771	-3.42%	大賣/鉅額交易
2018/04/16	35	53.38	18	52.92	54.70	17	3,553	0.48%
2018/04/13	86	49.36	9	49.56	50.00	77	3,176	2.42%
2018/04/12	124	46.88	14	46.83	46.60	110	2,981	3.69%	大買/鉅額交易
2018/04/11	19	44.21	41	42.77	45.40	-22	2,832	-0.78%
2018/04/10	32	42.65	17	43.61	41.30	15	2,777	0.54%
2018/04/09	31	42.70	17	42.61	42.70	14	2,717	0.52%
2018/04/02	3	36.03	33	36.02	35.90	-30	2,700	-1.11%
2018/03/31	34	35.07	0	0.00	35.25	34	2,812	1.21%
2018/03/30	1	34.90	1	34.85	34.50	0	2,816	0.00%
2018/03/28	0	0.00	1	32.60	32.75	-1	3,090	-0.03%
2018/03/27	0	0.00	1	32.90	33.10	-1	3,203	-0.03%
2018/03/26	3	32.77	21	33.53	32.35	-18	3,198	-0.56%
2018/03/23	2	33.60	68	33.89	33.65	-66	3,175	-2.08%
2018/03/22	131	36.06	48	35.44	34.70	83	3,176	2.61%	大買/
2018/03/21	0	0.00	3	34.88	35.00	-3	3,117	-0.10%
2018/03/20	0	0.00	3	34.75	34.45	-3	3,094	-0.10%
2018/03/16	0	0.00	1	33.85	33.65	-1	3,059	-0.03%
2018/03/14	4	33.80	0	0.00	33.45	4	3,048	0.13%
2018/03/13	2	33.70	0	0.00	33.70	2	3,034	0.07%
2018/03/12	2	34.03	4	34.28	33.55	-2	3,028	-0.07%
2018/03/08	2	33.78	0	0.00	33.50	2	3,003	0.07%
2018/03/07	3	34.40	2	34.33	33.60	1	2,981	0.03%
2018/03/06	7	36.21	2	37.45	35.15	5	2,939	0.17%
2018/03/05	2	36.70	0	0.00	36.20	2	2,865	0.07%
2018/03/02	0	0.00	2	35.63	35.30	-2	2,780	-0.07%
2018/03/01	0	0.00	2	34.40	34.40	-2	2,630	-0.08%
2018/02/26	1	32.00	0	0.00	32.00	1	2,608	0.04%
2018/02/02	2	34.58	2	34.05	34.05	0	2,499	0.00%
2018/01/25	1	33.90	0	0.00	33.70	1	2,380	0.04%
2018/01/24	2	35.48	0	0.00	35.40	2	2,357	0.08%
2018/01/23	0	0.00	1	36.90	36.00	-1	2,335	-0.04%
2018/01/22	1	38.45	2.1	36.99	38.20	-1.1	2,289	-0.05%
2018/01/17	0	0.00	1	35.50	35.70	-1	2,176	-0.05%
2018/01/16	1	35.60	0	0.00	35.75	1	2,155	0.05%
2018/01/15	2	36.78	1	37.50	36.05	1	2,139	0.05%
2018/01/12	1	36.20	0	0.00	36.30	1	2,115	0.05%
2018/01/11	2	36.78	5	37.63	36.60	-3	2,092	-0.14%
2018/01/10	3	36.00	1.2	37.03	35.65	1.8	2,016	0.09%
2018/01/09	0	0.00	1	36.25	36.25	-1	1,982	-0.05%
2018/01/08	1	35.60	0.3	35.20	35.30	0.7	1,944	0.03%
2018/01/05	0	0.00	47	37.99	38.10	-47	1,865	-2.52%
2018/01/04	79	39.07	21	39.66	39.05	58	1,799	3.22%
2018/01/03	18	39.18	92	38.95	39.00	-74	1,686	-4.39%
2018/01/02	20	37.90	0	0.00	37.05	20	1,492	1.34%