大毅 (2478)-永豐金-竹科券商分點個股進出

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

大毅

(2478)

可現股當沖

股價
54.5
漲跌
▼0.3
漲幅
-0.55%
成交量
1,044張
產業
上市電子零組件類股
325人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大毅 (2478)籌碼相關－永豐金-竹科券商分點個股進出

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-竹科券商分點個股進出
永豐金-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	0.00	1	54.80	54.80	-1	274	-0.36%
2024/05/27	0	0.00	1.1	53.76	53.50	-1.1	252	-0.44%
2024/05/24	5	50.24	0	0.00	51.60	5	227	2.19%
2024/05/20	0.1	50.00	0	0.00	49.85	0.1	211	0.05%
2024/05/16	0	0.00	26	50.23	50.10	-26	208	-12.48%
2024/05/09	0	0.00	2	49.50	48.80	-2	186	-1.07%
2024/05/08	1	48.90	1	48.80	48.85	0	183	0.00%
2024/05/06	2	49.25	2	48.88	49.00	0	178	0.00%
2024/05/03	1	48.00	1	47.40	48.00	0	166	0.00%
2024/04/22	1	45.50	0	0.00	45.35	1	146	0.68%
2024/04/16	1	45.50	0	0.00	45.35	1	143	0.70%
2024/04/11	0	47.05	0	0.00	46.50	0	141	0.00%
2024/04/02	0	0.00	0	47.95	47.40	0	141	0.00%
2024/04/01	0	47.95	0	0.00	47.80	0	140	0.00%
2024/03/26	0	47.05	0	0.00	47.00	0	129	0.01%
2024/03/19	0	45.85	0	0.00	45.85	0	135	0.00%
2024/03/13	0	0.00	4	46.25	46.30	-4	139	-2.87%
2024/03/11	0	46.20	0	0.00	46.75	0	142	0.00%
2024/03/07	0	0.00	0	47.40	47.25	0	151	-0.02%
2024/03/06	1	47.50	1	47.60	47.65	0	160	0.00%
2024/03/01	0	0.00	4	48.10	48.30	-4	200	-2.00%
2024/02/29	0	0.00	5	47.39	47.40	-5	194	-2.57%
2024/02/19	0	0.00	0	47.00	47.05	0	203	0.00%
2024/02/05	1	45.70	2	45.45	45.45	-1	198	-0.50%
2024/01/24	2	45.88	0	0.00	45.85	2	204	0.98%
2024/01/17	2	47.10	0	0.00	45.15	2	202	0.99%
2024/01/12	2	45.95	0	0.00	45.80	2	196	1.02%
2024/01/03	2	47.55	0	0.00	47.55	2	191	1.05%
2023/12/11	1	49.20	0	0.00	49.00	1	171	0.58%
2023/12/06	1	48.55	0	0.00	48.55	1	170	0.58%
2023/12/01	1	50.00	0	0.00	49.95	1	156	0.64%
2023/11/30	0	0.00	5	50.00	50.80	-5	146	-3.42%
2023/11/29	1	49.75	2	50.10	50.20	-1	134	-0.74%
2023/11/28	5	48.63	0	0.00	48.70	5	131	3.80%
2023/11/03	0	0.00	1	46.90	46.90	-1	110	-0.90%
2023/10/30	1	44.65	0	0.00	44.65	1	106	0.94%
2023/10/18	0	45.95	0	0.00	45.65	0	120	0.00%
2023/09/28	1	46.55	0	0.00	46.55	1	146	0.68%
2023/09/07	1	46.80	0	0.00	46.30	1	188	0.53%
2023/09/06	1	46.80	0	0.00	46.65	1	191	0.52%
2023/09/01	0	0.00	1	46.95	46.65	-1	206	-0.48%
2023/08/30	1	44.75	0	0.00	45.10	1	191	0.52%
2023/08/07	0	0.00	1	45.45	45.40	-1	209	-0.48%
2023/08/01	0	45.70	0	0.00	45.35	0	213	0.02%
2023/07/28	0	0.00	1	45.40	45.30	-1	225	-0.44%
2023/07/25	3	44.60	0	0.00	44.55	3	223	1.34%
2023/07/03	0	0.00	1	49.85	49.80	-1	272	-0.37%
2023/06/27	1	49.05	1	49.70	48.50	0	272	0.00%
2023/06/09	0	0.00	0	48.10	48.35	0	258	0.00%
2023/05/29	0	0.00	1	48.30	48.15	-1	255	-0.39%
2023/05/23	0	0.00	0	48.05	48.00	0	261	0.00%
2023/05/16	0	0.00	1	47.40	47.40	-1	304	-0.33%
2023/05/12	0	46.30	0	0.00	46.40	0	302	0.00%
2023/05/11	1	46.55	0	0.00	46.35	1	302	0.33%
2023/05/10	0	48.00	0	0.00	47.20	0	299	0.00%
2023/05/09	0	0.00	2	47.45	47.35	-2	300	-0.67%
2023/05/08	1	48.50	0	0.00	48.00	1	298	0.33%
2023/05/05	1	49.40	2	49.55	48.55	-1	296	-0.34%
2023/05/04	1	47.05	0	0.00	47.00	1	287	0.35%
2023/04/28	0	0.00	2	47.58	47.70	-2	295	-0.68%
2023/04/27	1	46.90	0	0.00	47.30	1	294	0.34%
2023/04/21	1	48.35	2	48.35	48.10	-1	290	-0.34%
2023/04/20	3	49.73	0	0.00	49.25	3	286	1.06%
2023/04/18	0	0.00	1	50.60	50.30	-1	280	-0.36%
2023/04/17	1	50.50	1	50.90	50.50	0	276	0.00%
2023/04/14	1	51.10	0	0.00	51.20	1	272	0.37%
2023/04/13	0	0.00	3	51.73	51.00	-3	256	-1.17%
2023/04/12	1	48.85	2	50.60	50.50	-1	228	-0.44%
2023/04/11	3	48.77	0	0.00	48.85	3	211	1.42%
2023/04/10	0	0.00	1	48.70	48.65	-1	207	-0.48%
2023/04/06	1	46.10	0	0.00	46.20	1	193	0.52%
2023/03/31	0	0.00	1	46.95	46.55	-1	191	-0.52%
2023/03/29	1	46.15	0	0.00	45.70	1	186	0.54%
2023/03/28	0	46.20	0	0.00	45.80	0	186	0.02%
2023/03/21	0	47.95	0	0.00	47.70	0	173	0.00%
2023/03/20	0	46.80	0	0.00	46.80	0	171	0.00%
2023/03/13	0	48.15	0	0.00	48.05	0	175	0.00%
2023/03/10	1	48.15	0	0.00	48.15	1	176	0.57%
2023/03/09	0	49.70	0	0.00	49.80	0	177	0.00%
2023/02/24	1	48.45	0	0.00	48.45	1	156	0.64%
2023/02/22	0	0.00	0	48.30	48.70	0	154	-0.02%
2023/02/20	0	0.00	0	50.00	49.95	0	149	-0.01%
2023/02/17	0.1	48.95	1.1	50.03	50.10	-1	143	-0.66%
2023/02/16	0.1	48.50	3	47.58	49.10	-2.9	128	-2.26%
2023/02/14	0	0.00	1	46.10	45.85	-1	106	-0.94%
2023/02/10	1	44.90	0	0.00	44.95	1	109	0.92%
2023/02/07	0	0.00	1	46.10	46.10	-1	119	-0.83%
2023/02/02	0	46.35	0	0.00	46.45	0	118	0.00%
2023/02/01	0	0.00	2	46.05	46.30	-2	115	-1.73%
2023/01/31	2	44.30	0	0.00	44.40	2	111	1.80%
2023/01/30	1	43.65	2	44.05	44.05	-1	110	-0.90%
2023/01/16	1	42.60	0	0.00	42.75	1	112	0.89%
2023/01/11	2	43.80	0	0.00	43.80	2	130	1.53%
2023/01/09	0	0.00	1	44.45	44.55	-1	133	-0.75%
2023/01/04	0	0.00	1	43.30	43.35	-1	139	-0.72%
2022/12/29	1	42.45	0	0.00	42.55	1	147	0.68%
2022/12/22	0	0.00	1	43.55	43.55	-1	151	-0.66%
2022/12/20	2	42.95	0	0.00	42.65	2	161	1.24%
2022/12/08	1	44.80	0	0.00	44.70	1	172	0.59%
2022/12/06	1	45.65	0	0.00	45.65	1	171	0.58%
2022/12/02	0	0.00	2	46.25	46.30	-2	170	-1.17%
2022/12/01	0	0.00	1	44.85	45.45	-1	173	-0.57%
2022/11/29	1	43.15	0	0.00	43.25	1	169	0.59%
2022/11/18	1	44.15	0	0.00	44.15	1	178	0.56%
2022/11/09	0	0.00	1	44.30	44.15	-1	183	-0.55%
2022/11/08	3	43.78	3	43.57	43.30	0	181	0.00%
2022/10/24	0	0.00	1	40.40	40.60	-1	165	-0.61%
2022/10/20	2	39.13	0	0.00	38.95	2	160	1.24%
2022/10/18	0	0.00	1	41.00	40.85	-1	147	-0.68%
2022/10/17	0	40.30	0	0.00	40.50	0	149	0.00%
2022/10/12	1	39.80	0	0.00	40.35	1	159	0.63%
2022/10/11	1	39.50	1	40.20	40.20	0	164	0.00%
2022/09/29	0	39.85	0	0.00	39.70	0	178	0.02%
2022/09/23	0	43.05	0	0.00	42.75	0	182	0.02%
2022/09/22	0	0.00	1	42.90	42.65	-1	191	-0.52%
2022/09/19	1	42.95	0	0.00	42.70	1	203	0.49%
2022/09/16	0	43.70	0	0.00	43.05	0	204	0.02%
2022/09/14	0	43.70	0	0.00	43.95	0	206	0.00%
2022/09/01	2	44.13	0	0.00	44.00	2	200	1.00%
2022/08/31	1	45.40	1	45.50	45.40	0	198	0.00%
2022/08/30	1	43.70	0	0.00	43.70	1	196	0.51%
2022/08/29	2	43.58	0	0.00	43.70	2	196	1.02%
2022/08/16	0	0.00	1	44.00	44.20	-1	191	-0.52%
2022/08/15	0	0.00	1	43.60	43.85	-1	190	-0.53%
2022/08/11	1	42.60	0	0.00	42.85	1	188	0.53%
2022/08/10	0	0.00	1	42.05	42.00	-1	188	-0.53%
2022/08/02	1	42.55	0	0.00	42.45	1	216	0.46%
2022/07/20	1	43.35	0	0.00	43.00	1	218	0.46%
2022/07/18	0	0.00	1	44.35	44.35	-1	212	-0.47%
2022/07/12	0	0.00	1	40.00	39.75	-1	211	-0.47%
2022/07/11	0	41.00	0	0.00	41.35	0	213	0.00%
2022/07/08	0	0.00	1	40.90	41.70	-1	207	-0.48%
2022/07/06	2	39.18	0	0.00	39.05	2	211	0.95%
2022/07/01	1	41.35	0	0.00	40.00	1	209	0.48%
2022/06/21	0	54.00	0	0.00	54.00	0	174	0.00%
2022/06/16	1	55.10	0	0.00	55.40	1	174	0.57%
2022/06/15	0	0.00	1	56.30	55.70	-1	176	-0.57%
2022/06/13	1	55.10	0	0.00	55.70	1	179	0.56%
2022/05/30	0	0.00	1	56.00	56.00	-1	204	-0.49%
2022/05/24	12	54.13	0	0.00	53.70	12	212	5.66%
2022/05/23	7	54.44	0	0.00	54.60	7	211	3.30%
2022/05/11	1	54.70	0	0.00	54.30	1	220	0.45%
2022/05/10	0	0.00	1	55.80	55.90	-1	220	-0.45%
2022/05/05	0	0.00	1	54.70	54.80	-1	199	-0.50%
2022/05/04	1	53.90	0	0.00	54.10	1	199	0.50%
2022/04/25	1	55.10	1	54.50	54.40	0	199	0.00%
2022/04/21	0	57.00	2	56.15	57.00	-2	200	-1.00%
2022/04/18	0	56.00	0	0.00	53.10	0	203	0.00%
2022/04/15	0	54.40	1	54.00	53.90	-1	203	-0.49%
2022/04/14	1	54.30	0	0.00	54.40	1	209	0.48%
2022/04/13	0	0.00	1	55.10	55.00	-1	208	-0.48%
2022/04/12	1	54.00	0	0.00	53.70	1	219	0.45%
2022/04/11	1	56.20	0	0.00	56.20	1	236	0.42%
2022/04/01	1	59.20	0	0.00	59.30	1	248	0.40%
2022/03/29	0	0.00	1	59.60	59.50	-1	253	-0.39%
2022/03/17	0	0.00	1	59.90	60.00	-1	261	-0.38%
2022/03/16	1	59.10	0	0.00	58.60	1	261	0.38%
2022/03/14	1	60.20	0	0.00	59.90	1	262	0.38%
2022/03/10	0	0.00	1	60.50	60.50	-1	265	-0.38%
2022/03/09	1	59.70	0	0.00	59.80	1	266	0.38%
2022/03/08	0.1	60.00	0	0.00	59.60	0.1	273	0.02%
2022/03/01	0	0.00	1	61.10	60.90	-1	304	-0.33%
2022/02/24	1	60.10	0	0.00	60.20	1	370	0.27%
2022/02/17	0	0.00	1	61.80	61.20	-1	402	-0.25%
2022/02/14	2	61.05	0	0.00	60.80	2	418	0.48%
2022/02/11	1	62.10	1	62.20	62.10	0	422	0.00%
2022/02/10	0	0.00	1	63.20	62.70	-1	425	-0.23%
2022/02/08	0	0.00	1	61.60	62.20	-1	428	-0.23%
2022/01/25	0.1	60.50	0	0.00	60.20	0.1	449	0.02%
2022/01/24	1	60.70	0	0.00	60.80	1	453	0.22%
2022/01/18	0	0.00	1	62.60	62.40	-1	463	-0.22%
2022/01/17	0	0.00	1	62.30	62.30	-1	463	-0.22%
2022/01/14	1	61.20	0	0.00	61.40	1	467	0.21%
2022/01/13	1	62.10	0	0.00	62.10	1	472	0.21%
2022/01/12	1	62.70	0	0.00	62.60	1	472	0.21%
2022/01/07	3	64.40	1	64.80	63.80	2	478	0.42%
2022/01/05	2	66.05	0	0.00	65.30	2	475	0.42%
2022/01/04	0	0.00	1	67.50	66.90	-1	467	-0.21%
2022/01/03	2	66.70	1	66.70	66.20	1	445	0.22%
2021/12/30	0	0.00	1	65.50	65.40	-1	436	-0.23%
2021/12/29	1	64.40	0	0.00	64.80	1	437	0.23%
2021/12/27	0	0.00	1	65.30	64.80	-1	450	-0.22%
2021/12/14	1	64.20	0	0.00	64.00	1	490	0.20%
2021/12/13	0	0.00	1	65.20	65.10	-1	492	-0.20%
2021/12/10	1	64.30	0	0.00	64.70	1	492	0.20%
2021/12/07	1	65.30	0	0.00	65.40	1	492	0.20%
2021/12/02	1	66.60	0	0.00	66.30	1	496	0.20%
2021/11/29	0	0.00	2	66.60	66.10	-2	489	-0.41%
2021/11/26	0	0.00	0	66.80	66.60	0	487	-0.01%
2021/11/25	1	67.90	0	0.00	67.80	1	479	0.21%
2021/11/24	4	68.50	3	68.47	68.60	1	467	0.21%
2021/11/23	1	65.86	2	67.75	68.40	-1	425	-0.23%
2021/11/19	1	66.10	0	0.00	66.30	1	409	0.24%
2021/11/18	2	66.75	3	67.40	66.80	-1	409	-0.24%
2021/11/17	0	0.00	8	66.33	67.10	-8	406	-1.97%
2021/11/12	6	65.22	0	0.00	64.60	6	420	1.43%
2021/11/11	0	0.00	1	65.30	65.00	-1	422	-0.24%
2021/11/10	0	0.00	1	64.90	64.50	-1	428	-0.23%
2021/11/09	0	0.00	1	64.20	64.20	-1	431	-0.23%
2021/11/05	1	63.70	0	0.00	63.80	1	444	0.23%
2021/11/04	0	0.00	2	64.45	64.30	-2	454	-0.44%
2021/11/03	2	64.45	2	64.00	64.40	0	460	0.00%
2021/11/02	2	63.30	0	0.00	62.70	2	454	0.44%
2021/10/28	1	63.60	1	64.40	63.80	0	456	0.00%
2021/10/26	0	0.00	1	62.90	62.30	-1	463	-0.22%
2021/10/25	1	61.90	0.1	62.90	62.50	1	477	0.20%
2021/10/21	0	0.00	2	62.85	64.10	-2	541	-0.37%
2021/10/15	0	0.00	1	59.90	61.00	-1	628	-0.16%
2021/10/14	1	58.10	1	59.70	58.90	0	640	0.00%
2021/10/13	1	58.30	0	0.00	58.30	1	660	0.15%
2021/10/07	0	0.00	1	59.80	60.80	-1	867	-0.12%
2021/10/06	1	58.80	0	0.00	58.90	1	904	0.11%
2021/10/05	2	57.75	4	59.55	59.90	-2	946	-0.21%
2021/10/04	1	60.80	1	61.80	60.00	0	978	0.00%
2021/10/01	1	60.70	1	60.80	60.90	0	988	0.00%
2021/09/30	1	61.60	1	62.60	62.30	0	1,023	0.00%
2021/09/29	2	61.90	0	0.00	61.80	2	1,062	0.19%
2021/09/28	1	62.80	0	0.00	62.90	1	1,079	0.09%
2021/09/27	0.1	64.30	0	0.00	63.50	0.1	1,097	0.00%
2021/09/17	0	0.00	1	63.80	65.30	-1	1,379	-0.07%
2021/09/16	1	63.10	1	63.70	63.10	0	1,380	0.00%
2021/09/15	1	62.90	0	0.00	63.50	1	1,382	0.07%
2021/09/14	1	63.30	1	64.00	64.00	0	1,390	0.00%
2021/09/13	1	62.70	1	63.90	63.90	0	1,399	0.00%
2021/09/09	0	0.00	1	63.20	63.40	-1	1,442	-0.07%
2021/09/08	1	62.50	0	0.00	63.00	1	1,510	0.07%
2021/09/06	2	64.70	0	0.00	63.60	2	1,566	0.13%
2021/09/01	0	0.00	1	65.80	65.60	-1	1,573	-0.06%
2021/08/30	1	64.20	0	0.00	64.00	1	1,583	0.06%
2021/08/27	0	0.00	1	64.40	64.20	-1	1,585	-0.06%
2021/08/26	1	63.70	0	0.00	63.50	1	1,588	0.06%
2021/08/25	0	0.00	1	64.30	64.60	-1	1,598	-0.06%
2021/08/23	0	0.00	1	62.20	62.10	-1	1,665	-0.06%
2021/08/19	4	62.05	0	0.00	61.00	4	1,671	0.24%
2021/08/18	0	0.00	1	64.50	64.80	-1	1,666	-0.06%
2021/08/17	0	0.00	1	63.20	62.70	-1	1,697	-0.06%
2021/08/16	3	63.10	0	0.00	63.30	3	1,706	0.18%
2021/08/11	1	65.80	0	0.00	65.30	1	1,726	0.06%
2021/08/10	2	67.25	0	0.00	66.20	2	1,747	0.11%
2021/08/02	2	68.30	2	68.80	69.00	0	1,892	0.00%
2021/07/28	2	71.30	1	72.20	71.20	1	1,935	0.05%
2021/07/27	3	75.33	2	75.30	73.60	1	1,927	0.05%
2021/07/26	0	0.00	1	74.80	74.90	-1	1,909	-0.05%
2021/07/22	1	73.70	2	74.15	73.70	-1	1,903	-0.05%
2021/07/20	1	72.80	4	72.20	72.20	-3	1,862	-0.16%
2021/07/19	1	73.20	2	73.85	73.40	-1	1,858	-0.05%
2021/07/16	3	74.53	1	75.40	74.30	2	1,865	0.11%
2021/07/15	2	76.70	2.2	78.15	75.40	-0.2	1,857	-0.01%
2021/07/14	1	72.90	2	73.05	74.10	-1	1,715	-0.06%
2021/07/13	4	73.55	0	0.00	72.70	4	1,696	0.24%
2021/07/12	0.2	73.80	16	72.85	73.10	-15.8	1,666	-0.95%
2021/07/09	16	72.40	2	72.50	72.40	14	1,627	0.86%
2021/07/08	1	71.40	0	0.00	71.60	1	1,621	0.06%
2021/07/06	0	0.00	14	72.09	72.10	-14	1,603	-0.87%
2021/07/05	2	70.70	0	0.00	71.00	2	1,586	0.13%
2021/07/02	2	70.40	7	70.36	70.40	-5	1,610	-0.31%
2021/07/01	0	0.00	2	72.00	70.80	-2	1,604	-0.12%
2021/06/30	4	72.45	1	72.40	74.90	3	1,543	0.19%
2021/06/29	21	72.04	1	72.10	70.50	20	1,454	1.38%
2021/06/17	0	0.00	2.5	71.96	71.10	-2.5	1,331	-0.19%
2021/06/04	0	0.00	15	68.40	68.60	-15	1,361	-1.10%
2021/06/03	2	69.25	0	0.00	69.40	2	1,382	0.14%
2021/06/02	0	0.00	1	69.00	69.00	-1	1,405	-0.07%
2021/06/01	1	70.20	0	0.00	70.30	1	1,403	0.07%
2021/05/31	0	0.00	2	72.60	70.40	-2	1,409	-0.14%
2021/05/27	3	67.27	4	67.55	67.80	-1	1,396	-0.07%
2021/05/25	1	68.20	1	66.10	67.90	0	1,428	0.00%
2021/05/24	1	65.00	0	0.00	65.00	1	1,427	0.07%
2021/05/18	8	61.24	0	0.00	64.90	8	1,660	0.48%
2021/05/14	0	0.00	8	67.40	65.70	-8	1,683	-0.48%
2021/05/12	0	0.00	4	68.48	63.80	-4	1,655	-0.24%
2021/05/11	1	71.10	0	0.00	69.30	1	1,621	0.06%
2021/05/10	15	72.70	2	72.65	72.60	13	1,621	0.80%
2021/05/03	1	75.00	0	0.00	74.00	1	1,712	0.06%
2021/04/29	1	77.00	1	77.60	77.00	0	1,725	0.00%
2021/04/28	1	78.30	4	78.25	78.30	-3	1,766	-0.17%
2021/04/26	1	76.20	0	0.00	76.20	1	1,876	0.05%
2021/04/22	6	76.48	0	0.00	75.90	6	2,059	0.29%
2021/04/19	1	78.50	6	78.38	78.00	-5	2,368	-0.21%
2021/04/15	1	77.70	0	0.00	77.80	1	2,620	0.04%
2021/04/14	3	77.30	0	0.00	77.20	3	2,704	0.11%
2021/04/13	1	80.00	1	80.50	78.90	0	2,862	0.00%
2021/04/09	2	81.95	0	0.00	81.50	2	3,307	0.06%
2021/04/08	1	82.10	0	0.00	81.80	1	3,406	0.03%
2021/04/01	0	0.00	1	80.10	80.30	-1	4,256	-0.02%
2021/03/30	0	0.00	1	81.00	80.60	-1	4,721	-0.02%
2021/03/23	0	0.00	1	80.20	80.10	-1	4,845	-0.02%
2021/03/22	1	80.60	5	80.60	81.00	-4	4,879	-0.08%
2021/03/18	2	80.55	1	80.90	80.80	1	4,986	0.02%
2021/03/17	5	81.90	0	0.00	81.90	5	5,036	0.10%
2021/03/16	1	83.40	0	0.00	83.00	1	5,157	0.02%
2021/03/11	0	0.00	2	83.75	82.50	-2	5,391	-0.04%
2021/03/10	1	80.70	2	79.80	79.80	-1	5,365	-0.02%
2021/03/09	4	79.83	7	80.31	80.40	-3	5,410	-0.06%
2021/03/08	1	81.00	1	80.40	80.50	0	5,431	0.00%
2021/03/05	0.5	82.60	0	0.00	82.60	0.5	5,509	0.01%
2021/03/04	1	85.30	0	0.00	83.80	1	5,562	0.02%
2021/03/03	0	0.00	1	86.20	85.80	-1	5,596	-0.02%
2021/03/02	0	0.00	1	85.80	84.50	-1	5,622	-0.02%
2021/02/26	0	0.00	2	84.90	85.00	-2	5,899	-0.03%
2021/02/25	3	86.47	0	0.00	86.10	3	6,100	0.05%
2021/02/24	2	86.95	0	0.00	85.90	2	6,128	0.03%
2021/02/23	11	87.69	3	88.67	87.80	8	6,256	0.13%
2021/02/22	6	87.32	9	87.38	86.40	-3	6,191	-0.05%
2021/02/19	4	85.10	2	85.45	85.60	2	6,114	0.03%
2021/02/18	2	83.80	0	0.00	84.40	2	6,101	0.03%
2021/02/17	5	82.10	5	83.38	83.80	0	6,089	0.00%
2021/02/05	1	79.30	0	0.00	78.60	1	6,043	0.02%
2021/01/27	1	82.20	0	0.00	82.50	1	6,380	0.02%
2021/01/22	0	0.00	1	81.40	81.60	-1	6,488	-0.02%
2021/01/21	0	0.00	0.2	82.00	81.50	-0.2	6,478	0.00%
2021/01/19	0	0.00	1	86.30	86.10	-1	6,371	-0.02%
2021/01/18	1	85.80	1	85.70	86.20	0	6,341	0.00%
2021/01/15	3	89.97	2	87.65	87.10	1	6,311	0.02%
2021/01/14	3	88.87	6	88.48	90.00	-3	6,167	-0.05%
2021/01/13	3	86.80	4	87.15	87.00	-1	6,012	-0.02%
2021/01/12	3	84.47	7	84.97	85.00	-4	5,923	-0.07%
2021/01/11	1	87.50	25	87.51	87.00	-24	5,910	-0.41%
2021/01/08	3.2	88.12	4	88.25	88.20	-0.8	5,906	-0.01%
2021/01/07	2	86.35	2	86.30	86.20	0	5,750	0.00%
2021/01/06	13	86.05	6	86.95	85.20	7	5,673	0.12%
2021/01/05	32	89.79	18	89.49	89.40	14	5,501	0.25%
2021/01/04	1	84.60	6	85.15	84.00	-5	5,132	-0.10%
2020/12/31	5	87.82	4	86.68	86.00	1	5,046	0.02%
2020/12/30	23	89.14	7.3	88.23	88.10	15.7	4,932	0.32%
2020/12/29	3.3	87.18	7.5	88.52	90.20	-4.2	4,520	-0.09%
2020/12/28	1	81.10	2	80.70	82.00	-1	4,111	-0.02%
2020/12/25	4	81.95	6	80.52	81.00	-2	4,073	-0.05%
2020/12/24	11	79.77	30	80.45	80.90	-19	4,008	-0.47%
2020/12/22	0	0.00	2	76.60	75.00	-2	3,685	-0.05%
2020/12/21	7	74.04	0	0.00	75.00	7	3,674	0.19%
2020/12/18	3	76.23	0	0.00	76.20	3	3,650	0.08%
2020/12/17	1	78.50	0	0.00	77.10	1	3,636	0.03%
2020/12/15	3	76.30	0	0.00	76.00	3	3,575	0.08%
2020/12/14	0	0.00	1	77.90	78.00	-1	3,537	-0.03%
2020/12/11	5	77.14	1	78.40	76.40	4	3,480	0.11%
2020/12/10	9	78.73	1	79.10	77.70	8	3,431	0.23%
2020/12/09	2	78.65	6.2	79.24	79.30	-4.2	3,345	-0.13%
2020/12/07	0	0.00	5	75.30	75.50	-5	3,138	-0.16%
2020/12/03	1	77.60	6	77.55	76.30	-5	3,111	-0.16%
2020/12/02	1	77.20	5	76.30	76.10	-4	3,062	-0.13%
2020/12/01	2	77.60	11	78.34	77.60	-9	3,039	-0.30%
2020/11/30	6	77.30	0	0.00	76.50	6	2,949	0.20%
2020/11/27	1.1	77.19	0	0.00	77.20	1.1	2,897	0.04%
2020/11/26	0	0.00	3	77.40	77.10	-3	2,860	-0.10%
2020/11/25	30.1	78.25	10	77.13	77.50	20.1	2,816	0.71%
2020/11/24	4	75.40	26	76.76	76.50	-22	2,548	-0.86%
2020/11/23	5	73.12	5	73.26	73.50	0	2,380	0.00%
2020/11/20	7	73.73	9	73.10	72.80	-2	2,343	-0.09%
2020/11/19	5	71.30	2	71.00	71.20	3	2,203	0.14%
2020/11/18	2	69.60	1	70.00	70.20	1	2,194	0.05%
2020/11/16	3	70.47	0	0.00	69.90	3	2,271	0.13%
2020/11/12	3	71.40	0.5	70.49	70.60	2.5	2,294	0.11%
2020/11/11	0	0.00	1	72.90	72.50	-1	2,244	-0.04%
2020/11/09	0	0.00	3	71.50	70.60	-3	2,161	-0.14%
2020/11/05	0	0.00	2	70.70	71.00	-2	2,161	-0.09%
2020/11/04	7	72.07	2	71.10	71.00	5	2,163	0.23%
2020/11/03	3	71.60	2	71.80	71.60	1	2,127	0.05%
2020/10/29	3	67.00	0	0.00	67.40	3	2,044	0.15%
2020/10/28	5	68.74	0	0.00	68.20	5	2,072	0.24%
2020/10/23	0	0.00	3	69.20	68.90	-3	2,192	-0.14%
2020/10/16	5	69.64	0	0.00	68.50	5	2,551	0.20%
2020/10/15	2	68.65	0	0.00	68.40	2	2,511	0.08%
2020/10/13	4	67.88	0	0.00	68.40	4	2,615	0.15%
2020/10/08	0	0.00	1	68.50	68.60	-1	2,687	-0.04%
2020/09/30	6	66.38	0	0.00	67.00	6	3,089	0.19%
2020/09/28	4	64.35	0	0.00	64.50	4	3,175	0.13%
2020/09/25	0	0.00	2	63.20	63.20	-2	3,296	-0.06%
2020/09/24	3	65.10	0	0.00	65.30	3	3,328	0.09%
2020/09/04	1	68.90	0	0.00	68.90	1	4,108	0.02%
2020/08/26	0	0.00	1	68.00	68.50	-1	5,451	-0.02%
2020/08/24	1	66.60	0	0.00	66.90	1	6,090	0.02%
2020/08/21	2	66.60	0	0.00	67.30	2	6,135	0.03%
2020/08/20	4	67.33	0	0.00	66.00	4	6,227	0.06%
2020/08/19	8	73.24	3	72.60	72.00	5	6,223	0.08%
2020/08/17	0	0.00	6	75.97	75.60	-6	6,388	-0.09%
2020/08/14	5	74.82	0	0.00	75.00	5	6,440	0.08%
2020/08/11	1	73.20	0	0.00	73.30	1	6,804	0.01%
2020/08/07	5.8	78.10	7	77.11	75.80	-1.3	7,711	-0.02%
2020/08/06	9	76.22	4	76.50	75.90	5	7,778	0.06%
2020/08/05	3	76.40	4	77.05	76.70	-1	7,871	-0.01%
2020/08/04	0	0.00	3	74.00	73.60	-3	7,894	-0.04%
2020/08/03	1	74.60	1	74.70	73.90	0	7,996	0.00%
2020/07/30	5	71.82	0	0.00	72.00	5	8,143	0.06%
2020/07/28	1	73.00	1	77.50	72.60	0	8,570	0.00%
2020/07/27	1	78.70	0	0.00	78.00	1	9,219	0.01%
2020/07/24	2	78.05	1	80.10	77.50	1	9,298	0.01%
2020/07/23	1	79.10	0	0.00	79.10	1	9,437	0.01%
2020/07/22	2	79.55	8	79.81	81.00	-6	9,601	-0.06%
2020/07/20	1	77.00	2	76.50	77.00	-1	9,780	-0.01%
2020/07/17	2	75.30	9	75.21	74.50	-7	9,995	-0.07%
2020/07/16	4	76.70	0	0.00	76.40	4	10,123	0.04%
2020/07/13	2	78.20	0	0.00	78.30	2	10,999	0.02%
2020/07/10	1	82.30	5	80.20	78.90	-4	11,486	-0.03%
2020/07/09	2	79.80	0	0.00	79.50	2	11,559	0.02%
2020/07/08	0	0.00	2	79.40	79.30	-2	11,739	-0.02%
2020/07/07	0	0.00	0.1	79.10	79.10	-0.1	12,027	0.00%
2020/07/06	0	0.00	8	79.31	79.70	-8	12,168	-0.07%
2020/07/03	6	77.20	4	76.45	76.50	2	12,268	0.02%
2020/07/02	1	76.30	0	0.00	76.30	1	12,340	0.01%
2020/07/01	5	76.40	0	0.00	76.30	5	12,348	0.04%
2020/06/24	2	79.40	0	0.00	79.00	2	12,309	0.02%
2020/06/23	0	0.00	1.3	79.90	79.90	-1.3	12,360	-0.01%
2020/06/22	0	0.00	2	78.60	78.60	-2	12,349	-0.02%
2020/06/19	2	79.30	0	0.00	79.00	2	12,419	0.02%
2020/06/18	0	0.00	0.3	79.20	79.50	-0.3	12,402	0.00%
2020/06/16	0	0.00	4	79.13	79.50	-4	12,560	-0.03%
2020/06/15	5	78.78	0	0.00	77.80	5	12,619	0.04%
2020/06/12	5	77.30	3	78.70	79.30	2	12,718	0.02%
2020/06/11	1	78.20	1	80.90	78.20	0	12,825	0.00%
2020/06/10	0	0.00	1	82.00	81.40	-1	12,933	-0.01%
2020/06/09	2	82.10	12	82.72	81.30	-10	13,022	-0.08%
2020/06/08	1	81.60	0	0.00	81.10	1	13,070	0.01%
2020/06/05	1	85.00	0	0.00	83.20	1	13,096	0.01%
2020/06/04	1	85.20	1	84.80	84.30	0	13,147	0.00%
2020/06/03	0	0.00	2	82.65	82.20	-2	12,919	-0.02%
2020/06/02	34	84.72	33	83.10	81.00	1	12,796	0.01%
2020/06/01	30	82.80	33	83.62	85.80	-3	12,510	-0.02%
2020/05/28	3	77.60	3	77.20	77.40	0	12,165	0.00%
2020/05/27	3	78.60	0.5	77.40	77.40	2.5	12,369	0.02%
2020/05/26	0	0.00	4	77.90	76.00	-4	12,467	-0.03%
2020/05/25	4	74.45	1	74.50	77.20	3	12,610	0.02%
2020/05/22	46	77.45	47	76.23	75.90	-1	12,895	-0.01%
2020/05/21	32	78.82	31	78.50	78.30	1	12,940	0.01%
2020/05/20	40	80.23	42	78.70	78.10	-2	13,072	-0.02%
2020/05/19	1	78.90	5	78.58	77.90	-4	13,057	-0.03%
2020/05/18	104	79.34	102	78.69	77.60	2	13,131	0.02%	大買/大賣/
2020/05/15	67	81.54	68	81.48	81.40	-1	13,298	-0.01%
2020/05/14	186	81.03	186	80.46	79.30	0	13,215	0.00%	大買/大賣/
2020/05/13	47	76.20	45	76.15	76.70	2	13,008	0.02%
2020/05/12	12	77.60	10	77.65	77.30	2	13,038	0.02%
2020/05/08	2	78.50	3	79.27	78.90	-1	13,401	-0.01%
2020/05/07	1	79.20	3	79.93	80.00	-2	13,601	-0.01%
2020/05/06	3	80.00	3	80.03	79.50	0	13,764	0.00%
2020/05/05	7	81.77	5	81.86	80.10	2	14,011	0.01%
2020/05/04	5	78.04	4	78.78	79.10	1	14,227	0.01%
2020/04/30	86	84.07	89	84.47	80.50	-3	14,456	-0.02%
2020/04/29	3	77.63	4	77.70	79.00	-1	13,885	-0.01%
2020/04/28	2	78.25	1	77.60	77.70	1	13,932	0.01%
2020/04/27	1	80.00	2	78.80	78.20	-1	13,895	-0.01%
2020/04/24	28.3	78.07	29	77.65	77.40	-0.7	13,810	0.00%
2020/04/23	14.3	77.81	18	78.62	77.30	-3.7	13,978	-0.03%
2020/04/22	40	78.39	36	77.14	78.90	4	14,162	0.03%
2020/04/21	103	77.66	103	77.88	76.00	0	14,053	0.00%	大買/大賣/
2020/04/20	94	78.84	95	78.27	78.40	-1	14,224	-0.01%
2020/04/17	44	77.18	44	77.71	77.30	0	14,094	0.00%
2020/04/16	172	77.74	173	77.79	78.50	-1	13,972	-0.01%	大買/大賣/
2020/04/15	36	76.61	38	76.96	75.70	-2	13,892	-0.01%
2020/04/14	7	71.94	37	71.49	73.50	-30	13,670	-0.22%
2020/04/13	42	69.28	25	69.76	69.00	17	13,684	0.12%
2020/04/10	17	69.03	15	71.39	71.10	2	14,070	0.01%
2020/04/09	18	67.19	1	67.30	66.30	17	14,084	0.12%
2020/04/08	6	63.18	11	64.48	65.60	-5	13,887	-0.04%
2020/04/07	3	56.57	3	58.70	59.70	0	13,792	0.00%
2020/04/01	0	0.00	1	53.00	52.50	-1	13,987	-0.01%
2020/03/30	1	51.40	0	0.00	52.60	1	14,123	0.01%
2020/03/27	0	0.00	5	54.70	52.60	-5	14,310	-0.03%
2020/03/26	1	53.00	2	52.85	54.20	-1	14,259	-0.01%
2020/03/25	1	53.90	2	53.80	53.60	-1	14,437	-0.01%
2020/03/24	5	50.82	1	49.55	50.90	4	14,340	0.03%
2020/03/23	0	0.00	10	47.25	47.00	-10	14,269	-0.07%
2020/03/20	12	50.16	1	50.70	50.20	11	14,213	0.08%
2020/03/18	2	55.15	2	51.50	51.50	0	13,945	0.00%
2020/03/17	3	54.47	2	55.50	54.20	1	13,825	0.01%
2020/03/16	55	58.23	55	58.97	53.50	0	13,703	0.00%
2020/03/13	18	59.39	22.2	58.69	58.40	-4.2	13,525	-0.03%
2020/03/12	118	64.75	119	66.11	63.00	-1	13,417	-0.01%	大買/大賣/
2020/03/11	33	69.39	31	69.61	68.80	2	13,442	0.01%
2020/03/10	111	71.18	111	68.49	71.30	0	13,725	0.00%	大買/大賣/
2020/03/09	41	70.57	41	72.64	68.50	0	13,792	0.00%
2020/03/06	39	74.76	39	74.81	74.30	0	13,699	0.00%
2020/03/05	22	75.70	20	76.00	75.80	2	13,640	0.01%
2020/03/04	3	74.70	5	75.42	75.00	-2	13,544	-0.01%
2020/03/03	44	77.61	29	78.27	76.50	15	13,423	0.11%
2020/03/02	87	76.27	87	74.08	76.60	0	13,252	0.00%
2020/02/27	45	74.70	43	76.41	72.40	2	12,995	0.02%
2020/02/26	1	77.90	10	77.81	76.80	-9	12,770	-0.07%
2020/02/25	167	79.55	165	80.53	79.50	2	12,541	0.02%	大買/大賣/
2020/02/24	0	0.00	8	80.30	80.70	-8	12,141	-0.07%
2020/02/21	5	79.30	2	78.55	78.40	3	11,982	0.03%
2020/02/20	0	0.00	1	78.50	78.00	-1	11,771	-0.01%
2020/02/19	8	77.58	9	78.08	78.90	-1	11,627	-0.01%
2020/02/18	15	78.99	7.8	80.05	77.70	7.3	11,434	0.06%
2020/02/17	6	78.70	0	0.00	77.60	6	11,102	0.05%
2020/02/14	21	77.60	38	77.19	77.90	-17	10,866	-0.16%
2020/02/13	0	0.00	1	73.60	73.80	-1	10,476	-0.01%
2020/02/12	1	75.00	2	74.90	75.40	-1	10,345	-0.01%
2020/02/11	40	76.21	42	77.28	75.40	-2	10,135	-0.02%
2020/02/10	17	74.88	10	76.30	75.50	7	9,728	0.07%
2020/02/07	24	74.46	21	74.55	74.30	3	9,426	0.03%
2020/02/06	37	75.24	43	75.54	76.20	-6	9,181	-0.07%
2020/02/05	62.5	74.07	84	72.62	72.40	-21.5	8,795	-0.24%
2020/02/04	38	70.03	39	70.48	71.20	-1	8,214	-0.01%
2020/02/03	6	61.48	4	63.33	64.80	2	7,846	0.03%
2020/01/31	23	64.44	6	63.87	63.30	17	7,660	0.22%
2020/01/30	2	64.15	5	62.26	61.70	-3	7,472	-0.04%
2020/01/20	1	69.10	2	68.45	68.50	-1	7,303	-0.01%
2020/01/17	12	68.46	2	68.60	68.40	10	7,163	0.14%
2020/01/16	71	67.29	58	67.00	67.40	13	6,857	0.19%
2020/01/15	4	64.00	13	63.93	63.50	-9	6,441	-0.14%
2020/01/14	2	63.90	1	65.50	64.90	1	6,289	0.02%
2020/01/13	0	0.00	15	60.05	60.50	-15	5,946	-0.25%
2020/01/10	40	63.14	26	63.20	61.00	14	5,829	0.24%
2020/01/09	8.3	61.55	5	61.70	62.90	3.3	5,595	0.06%
2020/01/08	32	58.66	18	59.76	59.90	14	5,344	0.26%
2020/01/07	4	57.70	4	59.80	57.80	0	5,034	0.00%
2020/01/06	4	61.88	3	62.50	64.00	1	4,747	0.02%
2020/01/03	2	58.05	6	57.88	58.80	-4	4,167	-0.10%
2020/01/02	0	0.00	8	52.94	53.50	-8	3,924	-0.20%
2019/12/31	1	52.90	0	0.00	53.00	1	3,923	0.03%
2019/12/30	16	52.36	56	52.71	54.00	-40	3,815	-1.05%
2019/12/27	0	0.00	2.5	50.22	50.30	-2.5	3,539	-0.07%
2019/12/26	2	50.28	9	51.21	49.35	-7	3,494	-0.20%
2019/12/25	36	50.65	12	50.27	50.40	24	3,392	0.71%
2019/12/24	1	49.80	3	50.30	49.70	-2	3,290	-0.06%
2019/12/23	0	0.00	1	47.85	48.10	-1	3,090	-0.03%
2019/12/20	2	49.15	22	49.07	48.55	-20	3,215	-0.62%
2019/12/17	1	46.15	0	0.00	46.15	1	2,999	0.03%
2019/12/13	1	45.80	0	0.00	45.80	1	3,048	0.03%
2019/12/12	10	47.73	0	0.00	47.15	10	3,075	0.33%
2019/12/11	1	48.45	1	48.50	48.40	0	3,198	0.00%
2019/12/10	25	48.02	0	0.00	48.00	25	3,201	0.78%
2019/12/09	1	48.80	14	48.34	48.90	-13	3,301	-0.39%
2019/12/06	1	49.50	1	49.50	48.75	0	3,717	0.00%
2019/12/05	64	49.20	13	48.85	47.80	51	3,849	1.32%
2019/12/04	18	48.01	52	49.20	49.60	-34	3,425	-0.99%
2019/12/03	0	0.00	37	45.10	45.10	-37	3,155	-1.17%
2019/11/29	1	41.90	0	0.00	42.00	1	3,116	0.03%
2019/11/22	22	41.25	0	0.00	41.25	22	3,154	0.70%
2019/11/19	1	41.35	0	0.00	41.15	1	3,207	0.03%
2019/11/18	0	0.00	2	41.50	41.45	-2	3,216	-0.06%
2019/11/14	0	0.00	2	40.45	40.50	-2	3,279	-0.06%
2019/11/12	1	38.50	1	39.45	39.50	0	3,352	0.00%
2019/11/11	4	38.74	20	38.10	37.80	-16	3,420	-0.47%
2019/11/07	0	0.00	5	40.30	39.90	-5	3,466	-0.14%
2019/11/06	5	41.13	0	0.00	40.85	5	3,498	0.14%
2019/11/05	0	0.00	1	41.40	41.40	-1	3,576	-0.03%
2019/11/04	2	39.90	0	0.00	40.10	2	3,570	0.06%
2019/11/01	5	39.93	0	0.00	39.70	5	3,576	0.14%
2019/10/31	11.1	41.24	0	0.00	40.50	11.1	3,583	0.31%
2019/10/24	5	43.70	0	0.00	43.70	5	3,675	0.14%
2019/10/23	1	43.20	0	0.00	43.20	1	3,684	0.03%
2019/10/22	3	43.68	0	0.00	44.00	3	3,686	0.08%
2019/10/16	3.1	44.99	3	43.20	42.75	0.1	3,601	0.00%
2019/10/14	8.1	46.40	0	0.00	45.00	8.1	3,521	0.23%
2019/10/09	0	0.00	0.5	46.70	46.70	-0.5	3,502	-0.01%
2019/10/08	4	48.19	2.3	49.57	46.90	1.8	3,512	0.05%
2019/10/07	0	0.00	2.5	48.46	48.80	-2.5	3,397	-0.07%
2019/09/25	0	0.00	1	36.25	35.80	-1	3,339	-0.03%
2019/09/24	0	0.00	4	37.00	36.20	-4	3,331	-0.12%
2019/09/23	2	37.23	6	37.18	37.15	-4	3,304	-0.12%
2019/09/19	1	38.45	0	0.00	37.85	1	3,275	0.03%
2019/09/18	2	38.95	2	38.35	38.25	0	3,253	0.00%
2019/09/17	8	39.31	5	39.92	38.90	3	3,216	0.09%
2019/09/12	23	37.93	10	37.87	37.70	13	3,072	0.42%
2019/09/09	2	37.93	3	37.65	37.75	-1	3,030	-0.03%
2019/09/06	7	37.68	3	37.60	37.45	4	2,982	0.13%
2019/09/05	7	38.69	9	38.41	38.15	-2	2,919	-0.07%
2019/09/04	3	37.05	3	37.65	37.85	0	2,752	0.00%
2019/09/03	9	37.22	5	37.59	37.45	4	2,680	0.15%
2019/09/02	10	37.59	4	37.94	38.55	6	2,557	0.23%
2019/08/29	1	32.70	0	0.00	32.90	1	1,746	0.06%
2019/08/27	0	0.00	1	32.60	32.60	-1	1,718	-0.06%
2019/08/12	8	33.19	0	0.00	33.15	8	1,571	0.51%
2019/08/08	12	32.68	0	0.00	33.05	12	1,547	0.78%
2019/08/06	2	33.00	0	0.00	33.40	2	1,501	0.13%
2019/08/05	1	36.05	1	36.40	34.40	0	1,472	0.00%
2019/08/02	4	36.85	19	37.02	37.00	-15	1,408	-1.06%
2019/07/30	3	41.75	0	0.00	40.85	3	1,333	0.22%
2019/07/26	1	40.40	0	0.00	40.40	1	1,245	0.08%
2019/07/22	1	40.05	0	0.00	39.95	1	1,221	0.08%
2019/07/17	1	42.65	0	0.00	42.65	1	1,250	0.08%
2019/07/03	1	46.00	0	0.00	46.00	1	1,650	0.06%
2019/07/02	0	0.00	1	46.80	46.80	-1	1,667	-0.06%
2019/07/01	0	0.00	3	46.60	46.20	-3	1,683	-0.18%
2019/06/28	0	0.00	3	45.50	45.40	-3	1,686	-0.18%
2019/06/26	7	47.00	0	0.00	47.00	7	1,886	0.37%
2019/06/21	0	0.00	10	48.50	48.50	-10	1,964	-0.51%
2019/06/20	10	48.20	2	48.25	48.20	8	2,020	0.40%
2019/06/19	0	0.00	3	46.40	46.50	-3	2,221	-0.14%
2019/06/10	2	44.00	2	44.70	44.70	0	2,389	0.00%
2019/06/06	1	44.10	0	0.00	42.55	1	2,403	0.04%
2019/06/05	2	44.80	0	0.00	44.05	2	2,420	0.08%
2019/05/28	2	43.65	0	0.00	43.60	2	2,631	0.08%
2019/05/23	0	0.00	2	44.20	44.25	-2	2,734	-0.07%
2019/05/15	0	0.00	2	47.58	47.60	-2	3,190	-0.06%
2019/05/14	4	44.90	3	46.55	46.70	1	3,393	0.03%
2019/05/13	1	44.85	0	0.00	44.75	1	3,457	0.03%
2019/05/10	2	49.10	1	48.60	47.80	1	3,440	0.03%
2019/04/30	1	51.30	13	51.50	51.80	-12	3,502	-0.34%
2019/04/29	0	0.00	6	52.95	51.10	-6	3,520	-0.17%
2019/04/25	1	54.20	12	54.36	54.30	-11	3,529	-0.31%
2019/04/24	1	55.70	1	56.50	55.70	0	3,526	0.00%
2019/04/23	1	57.10	0	0.00	56.90	1	3,542	0.03%
2019/04/22	0	0.00	1	57.70	57.10	-1	3,511	-0.03%
2019/04/19	12	57.35	0	0.00	57.50	12	3,557	0.34%
2019/04/18	16	57.91	8	59.00	56.80	8	3,591	0.22%
2019/04/17	12	58.93	39	58.53	58.40	-27	3,683	-0.73%
2019/04/16	10	57.54	1	57.40	57.60	9	3,608	0.25%
2019/04/15	7	57.37	3	57.33	57.20	4	3,613	0.11%
2019/04/12	7	57.34	0	0.00	56.90	7	3,662	0.19%
2019/04/11	4	58.38	13	58.48	57.70	-9	3,678	-0.24%
2019/04/10	1	57.80	0	0.00	58.50	1	3,618	0.03%
2019/04/09	3	57.60	0	0.00	58.10	3	3,600	0.08%
2019/04/08	9	57.33	0	0.00	56.50	9	3,523	0.26%
2019/04/03	7	57.17	1	57.40	57.00	6	3,540	0.17%
2019/04/02	7	56.91	5	56.70	56.20	2	3,538	0.06%
2019/04/01	2	57.80	2	57.00	56.60	0	3,536	0.00%
2019/03/29	1	60.40	6	58.52	57.70	-5	3,503	-0.14%
2019/03/28	6	56.87	4	56.75	56.80	2	3,412	0.06%
2019/03/27	3	56.63	6	56.75	57.00	-3	3,443	-0.09%
2019/03/26	1	56.80	0	0.00	56.40	1	3,465	0.03%
2019/03/25	5	55.96	4	56.55	55.80	1	3,464	0.03%
2019/03/22	2	57.75	11	58.37	58.10	-9	3,431	-0.26%
2019/03/21	4	55.00	0	0.00	55.00	4	3,247	0.12%
2019/03/20	1	55.20	1	54.90	54.80	0	3,327	0.00%
2019/03/19	2	53.65	0	0.00	54.80	2	3,399	0.06%
2019/03/18	0	0.00	1	53.30	53.30	-1	3,393	-0.03%
2019/03/15	7	53.26	8	53.24	53.30	-1	3,460	-0.03%
2019/03/14	1	52.50	1	51.80	51.90	0	3,497	0.00%
2019/03/13	1	52.30	1	52.20	52.30	0	3,681	0.00%
2019/03/12	1	52.50	0	0.00	51.70	1	3,773	0.03%
2019/03/05	1	52.20	2	52.00	52.10	-1	4,541	-0.02%
2019/03/04	0	0.00	1	52.80	52.80	-1	4,580	-0.02%
2019/02/27	2	53.45	4	52.80	52.60	-2	4,591	-0.04%
2019/02/22	4	56.20	3	56.63	55.60	1	4,717	0.02%
2019/02/21	5	55.50	0	0.00	56.40	5	4,747	0.11%
2019/02/20	2	57.60	4	56.90	56.50	-2	4,785	-0.04%
2019/02/19	3	56.37	4	56.40	56.80	-1	4,923	-0.02%
2019/02/18	3	57.60	6	58.23	57.20	-3	4,912	-0.06%
2019/02/15	1	56.10	0	0.00	55.80	1	4,835	0.02%
2019/02/14	11	59.65	7	58.33	58.10	4	4,841	0.08%
2019/02/13	3	56.27	3	59.53	59.80	0	4,812	0.00%
2019/02/12	9	54.13	1	53.80	54.40	8	4,667	0.17%
2019/01/29	0	0.00	3	51.83	51.70	-3	4,972	-0.06%
2019/01/28	2	52.55	1	53.00	52.50	1	5,122	0.02%
2019/01/24	0	0.00	4	51.40	51.10	-4	5,534	-0.07%
2019/01/23	1	51.10	5	50.70	51.60	-4	5,643	-0.07%
2019/01/22	0	0.00	1	51.30	51.00	-1	5,724	-0.02%
2019/01/21	0	0.00	1	52.70	51.60	-1	5,781	-0.02%
2019/01/17	0	0.00	1	52.30	50.90	-1	5,940	-0.02%
2019/01/15	0	0.00	1	51.00	50.90	-1	6,061	-0.02%
2019/01/14	0	0.00	5	50.00	49.80	-5	6,085	-0.08%
2019/01/09	9	53.07	1	54.00	51.80	8	6,290	0.13%
2019/01/04	1	45.00	1	48.00	48.25	0	6,580	0.00%
2019/01/03	1	48.45	0	0.00	47.70	1	6,578	0.02%
2019/01/02	1	50.00	0	0.00	49.75	1	6,689	0.01%
2018/12/27	3	51.77	3	51.03	50.70	0	7,028	0.00%
2018/12/26	0	0.00	1	49.80	49.45	-1	7,125	-0.01%
2018/12/25	0	0.00	10	51.00	51.40	-10	7,189	-0.14%
2018/12/21	5	51.30	6	50.82	53.30	-1	7,426	-0.01%
2018/12/20	4	53.53	4	51.75	51.30	0	7,469	0.00%
2018/12/18	1	53.50	10	52.70	52.60	-9	7,636	-0.12%
2018/12/17	5	55.62	3	54.13	54.30	2	7,786	0.03%
2018/12/14	3	54.27	2	54.80	54.80	1	7,959	0.01%
2018/12/13	11	56.76	16	55.69	55.80	-5	8,155	-0.06%
2018/12/12	8	57.00	7	56.76	57.90	1	8,185	0.01%
2018/12/11	5	54.20	9	54.18	54.30	-4	8,208	-0.05%
2018/12/10	1	53.60	2	54.95	53.60	-1	8,326	-0.01%
2018/12/07	9	57.17	4	57.33	57.90	5	8,443	0.06%
2018/12/06	6	61.67	12	59.74	56.70	-6	8,542	-0.07%
2018/12/05	5	60.96	5	61.94	62.80	0	8,456	0.00%
2018/12/04	12	63.62	5	62.94	62.90	7	8,489	0.08%
2018/12/03	5	60.86	4	61.00	61.40	1	8,389	0.01%
2018/11/30	6	56.23	1	56.20	55.90	5	8,382	0.06%
2018/11/29	5	58.12	3	55.30	55.20	2	8,375	0.02%
2018/11/28	6	55.47	8	55.99	57.00	-2	8,290	-0.02%
2018/11/27	3	52.63	4	52.45	53.50	-1	8,241	-0.01%
2018/11/26	1	51.80	1	52.10	51.80	0	8,322	0.00%
2018/11/23	5	51.08	4	51.20	50.80	1	8,561	0.01%
2018/11/22	9	53.67	7	52.90	51.00	2	8,652	0.02%
2018/11/21	27	52.42	8	53.10	53.20	19	8,697	0.22%
2018/11/20	5	52.04	6	52.27	51.80	-1	8,820	-0.01%
2018/11/19	7	52.29	28	51.58	52.50	-21	8,847	-0.24%
2018/11/16	8	51.81	5	51.54	50.80	3	8,893	0.03%
2018/11/15	5	49.80	4	49.80	49.85	1	8,787	0.01%
2018/11/14	20	50.33	2	49.20	49.00	18	8,836	0.20%
2018/11/13	5	46.73	5	48.33	49.30	0	8,920	0.00%
2018/11/12	0	0.00	19	47.97	48.20	-19	9,125	-0.21%
2018/11/09	8	49.84	8	50.26	50.90	0	9,314	0.00%
2018/11/08	14	51.88	2	49.60	49.50	12	9,545	0.13%
2018/11/07	8	50.53	1	47.40	50.60	7	9,471	0.07%
2018/11/06	9	48.51	10	49.07	47.10	-1	9,415	-0.01%
2018/11/05	11	51.79	26	51.06	51.00	-15	9,376	-0.16%
2018/11/02	18	52.17	23	53.31	52.80	-5	9,289	-0.05%
2018/11/01	6	47.53	5	48.60	49.50	1	9,016	0.01%
2018/10/31	40	44.71	2	45.05	45.00	38	8,874	0.43%
2018/10/30	4	42.70	6	42.09	41.85	-2	8,782	-0.02%
2018/10/29	1	43.45	1	44.80	44.10	0	8,758	0.00%
2018/10/26	7	43.37	15	43.55	43.20	-8	8,751	-0.09%
2018/10/25	3	44.22	3	43.65	42.60	0	8,670	0.00%
2018/10/24	3	48.75	14	48.38	46.55	-11	8,806	-0.12%
2018/10/23	6	50.53	9	49.36	48.30	-3	8,802	-0.03%
2018/10/22	2	50.10	13	51.19	52.00	-11	9,000	-0.12%
2018/10/19	4	50.20	11	50.97	51.50	-7	9,314	-0.08%
2018/10/18	5	52.88	5	53.60	53.40	0	9,326	0.00%
2018/10/17	41	55.88	46	55.05	52.90	-5	9,392	-0.05%
2018/10/16	9	54.50	7	54.57	54.80	2	9,491	0.02%
2018/10/15	13	52.01	13	52.25	52.70	0	9,571	0.00%
2018/10/12	16	50.88	22	50.33	50.60	-6	9,774	-0.06%
2018/10/09	22	54.46	22	54.48	54.30	0	9,977	0.00%
2018/10/08	12	56.22	6	52.60	54.60	6	9,968	0.06%
2018/10/05	2	55.25	0	0.00	55.80	2	10,048	0.02%
2018/10/04	9	62.81	9	61.10	60.70	0	10,168	0.00%
2018/10/03	2	63.10	7	63.01	62.30	-5	10,254	-0.05%
2018/10/02	6	67.83	0	0.00	66.30	6	10,520	0.06%
2018/09/27	10	68.69	1	67.20	67.20	9	11,480	0.08%
2018/09/26	3	70.80	0	0.00	69.90	3	11,749	0.03%
2018/09/25	23	71.63	12	71.69	71.80	11	11,966	0.09%
2018/09/21	5	69.50	3	70.63	71.10	2	12,254	0.02%
2018/09/20	2	69.35	2	69.75	68.80	0	12,359	0.00%
2018/09/19	4	68.80	6	70.87	67.70	-2	12,339	-0.02%
2018/09/18	3	69.67	10	69.31	67.70	-7	12,441	-0.06%
2018/09/17	4	72.25	7	72.39	72.10	-3	12,566	-0.02%
2018/09/14	5	69.80	17	70.41	71.40	-12	12,681	-0.09%
2018/09/13	17	68.56	11	69.85	66.80	6	12,811	0.05%
2018/09/12	16	70.23	14	70.06	70.50	2	12,921	0.02%
2018/09/11	0	0.00	15	70.02	68.50	-15	13,251	-0.11%
2018/09/10	21	66.72	12	67.58	68.30	9	13,513	0.07%
2018/09/07	2	69.05	6	68.90	67.40	-4	13,846	-0.03%
2018/09/06	3	74.10	7	73.43	73.00	-4	14,026	-0.03%
2018/09/05	3	73.83	6	73.48	72.80	-3	14,318	-0.02%
2018/09/04	3	72.77	2	75.40	74.50	1	14,822	0.01%
2018/09/03	10	74.48	2	72.20	73.20	8	15,044	0.05%
2018/08/31	6	79.12	0	0.00	78.70	6	15,186	0.04%
2018/08/30	2	80.95	3	81.40	80.00	-1	15,630	-0.01%
2018/08/29	2	78.65	1	78.80	78.90	1	15,641	0.01%
2018/08/27	3	77.20	8	76.91	79.40	-5	15,751	-0.03%
2018/08/24	2	72.95	2	74.25	72.90	0	15,788	0.00%
2018/08/23	7	72.74	4	73.65	72.50	3	16,046	0.02%
2018/08/22	8	76.78	11	76.42	76.30	-3	16,194	-0.02%
2018/08/20	1	76.30	2	77.40	77.00	-1	16,290	-0.01%
2018/08/17	54	78.65	48	78.33	75.40	6	16,316	0.04%
2018/08/16	17	80.99	42	79.69	79.80	-25	16,205	-0.15%
2018/08/15	50	76.75	45	76.20	76.40	5	16,074	0.03%
2018/08/14	0	0.00	6	70.98	75.50	-6	15,987	-0.04%
2018/08/13	12	69.36	8	73.28	69.30	4	16,020	0.02%
2018/08/10	4	79.10	2	80.10	77.00	2	16,050	0.01%
2018/08/09	1	84.00	0	0.00	83.00	1	16,081	0.01%
2018/08/07	6	93.00	1	91.10	93.40	5	16,964	0.03%
2018/08/06	1	89.00	0	0.00	88.80	1	17,229	0.01%
2018/08/03	0	0.00	1	90.50	89.70	-1	18,012	-0.01%
2018/08/02	5	88.70	0	0.00	88.00	5	18,431	0.03%
2018/08/01	0	0.00	1	99.90	96.80	-1	18,863	-0.01%
2018/07/31	4	99.15	16	97.66	99.10	-12	19,372	-0.06%
2018/07/30	7	99.86	12	101.04	94.10	-5	19,404	-0.03%
2018/07/27	30	104.35	8	104.44	104.50	22	19,475	0.11%
2018/07/26	3	98.60	28	98.86	100.50	-25	19,293	-0.13%
2018/07/25	5	91.64	6	91.03	91.50	-1	19,081	-0.01%
2018/07/24	2	90.10	4	90.30	91.70	-2	19,179	-0.01%
2018/07/23	7	87.79	11	89.84	89.40	-4	19,232	-0.02%
2018/07/20	19	93.39	13	93.88	87.10	6	19,168	0.03%
2018/07/19	11	95.85	11	95.83	96.70	0	19,136	0.00%
2018/07/18	19	101.83	8	101.74	93.60	11	19,145	0.06%
2018/07/17	11	104.14	10	104.30	104.00	1	19,337	0.01%
2018/07/16	1	111.00	5	109.60	109.00	-4	19,683	-0.02%
2018/07/13	63	109.85	71	110.73	109.00	-8	19,885	-0.04%
2018/07/12	59	111.64	67.1	113.02	113.50	-8.1	19,862	-0.04%
2018/07/11	3	105.83	10	107.00	107.00	-7	19,795	-0.04%
2018/07/10	132	109.53	113	109.12	111.50	19	19,978	0.10%	大買/大賣/
2018/07/09	86	105.60	76	107.97	105.00	10	19,874	0.05%
2018/07/06	124	109.56	118	110.08	109.50	6	19,736	0.03%	大買/大賣/
2018/07/05	123	109.26	123	110.67	114.00	0	19,530	0.00%	大買/大賣/
2018/07/04	111	104.74	118	106.81	104.50	-7	19,238	-0.04%	大買/大賣/
2018/07/03	176	118.52	178	123.14	113.50	-2	19,048	-0.01%	大買/大賣/
2018/07/02	118	121.72	126	120.06	124.00	-8	18,863	-0.04%	大買/大賣/
2018/06/29	84	120.69	81	125.10	119.50	3	18,504	0.02%
2018/06/28	21	126.67	18	127.36	126.50	3	18,229	0.02%
2018/06/27	56	129.21	63	132.92	127.00	-7	18,059	-0.04%
2018/06/26	13	127.19	6	124.75	131.50	7	17,690	0.04%
2018/06/25	135	127.45	136	129.38	127.00	-1	17,433	-0.01%	大買/大賣/
2018/06/22	109	127.62	109	128.25	127.00	0	17,195	0.00%	大買/大賣/
2018/06/21	6	135.83	11	136.50	128.50	-5	16,917	-0.03%
2018/06/20	114	130.47	119	132.87	133.00	-5	16,606	-0.03%	大買/大賣/
2018/06/19	37	148.23	36	147.21	141.00	1	16,151	0.01%
2018/06/15	14	141.82	14	142.36	145.00	0	15,795	0.00%
2018/06/14	31	139.82	31	138.52	138.50	0	15,353	0.00%
2018/06/13	14	129.64	1	135.50	135.00	13	14,976	0.09%
2018/06/12	76	146.44	70	145.09	140.50	6	14,599	0.04%
2018/06/11	54	138.56	51	140.44	142.00	3	14,019	0.02%
2018/06/08	30	128.80	35	127.27	129.50	-5	13,662	-0.04%
2018/06/07	35	126.16	38	127.21	130.50	-3	13,354	-0.02%
2018/06/06	9	116.33	10	117.35	119.00	-1	12,785	-0.01%
2018/06/05	6	110.67	2	114.00	108.50	4	12,509	0.03%
2018/06/04	10	114.35	11	113.14	114.00	-1	12,332	-0.01%
2018/06/01	70	106.71	67	103.41	108.00	3	12,138	0.02%
2018/05/31	19	115.95	18	113.78	106.00	1	11,972	0.01%
2018/05/30	91	115.70	91	113.88	115.50	0	11,704	0.00%
2018/05/29	7	110.29	10	106.65	117.00	-3	11,578	-0.03%
2018/05/28	7	102.86	10	103.20	106.50	-3	11,519	-0.03%
2018/05/25	9	91.50	17	94.88	97.00	-8	11,383	-0.07%
2018/05/24	6	89.63	11	90.18	90.00	-5	11,220	-0.04%
2018/05/23	3	81.83	10	85.54	85.70	-7	11,094	-0.06%
2018/05/22	35	85.83	2	86.00	86.10	33	10,936	0.30%
2018/05/21	5	77.86	6.7	80.68	82.50	-1.7	10,719	-0.02%
2018/05/18	5	74.76	3	74.90	75.00	2	10,616	0.02%
2018/05/17	6	72.20	10	71.64	71.60	-4	10,536	-0.04%
2018/05/16	6	79.87	6	79.50	79.50	0	10,438	0.00%
2018/05/15	77	84.44	82	84.06	83.90	-5	10,353	-0.05%
2018/05/14	7	79.06	6	80.45	80.90	1	9,472	0.01%
2018/05/11	61	77.93	66	77.44	73.60	-5	9,173	-0.05%
2018/05/10	43	74.52	27	75.33	76.60	16	8,387	0.19%
2018/05/09	17	66.98	19	66.34	69.70	-2	7,919	-0.03%
2018/05/08	32	62.83	26	62.52	63.40	6	7,421	0.08%
2018/05/07	7	59.90	16	61.24	61.70	-9	6,876	-0.13%
2018/05/04	9	55.38	19	55.44	56.10	-10	6,616	-0.15%
2018/05/03	4	53.78	3	54.03	54.70	1	6,488	0.02%
2018/05/02	10	54.77	8	54.58	54.90	2	6,406	0.03%
2018/04/30	4	52.48	9	52.81	53.70	-5	6,258	-0.08%
2018/04/27	23	55.17	2	55.35	56.20	21	6,100	0.34%
2018/04/26	3	54.70	33	52.75	51.10	-30	5,970	-0.50%
2018/04/25	3	55.23	7	55.56	56.60	-4	5,779	-0.07%
2018/04/24	13	56.40	21	58.20	55.10	-8	5,577	-0.14%
2018/04/23	27	59.79	15	60.41	61.20	12	5,251	0.23%
2018/04/20	39	56.21	22	55.99	57.40	17	4,819	0.35%
2018/04/19	11	52.96	3	53.63	53.70	8	4,289	0.19%
2018/04/18	2	47.15	7.1	47.49	48.85	-5.1	3,961	-0.13%
2018/04/17	7	49.38	1	49.85	49.25	6	3,771	0.16%
2018/04/16	28	52.29	170	51.44	54.70	-142	3,553	-4.00%	大賣/鉅額交易
2018/04/13	164	49.07	22	48.90	50.00	142	3,176	4.47%	大買/鉅額交易
2018/04/12	8	47.10	5	46.65	46.60	3	2,981	0.10%
2018/04/11	4	43.60	8	43.93	45.40	-4	2,832	-0.14%
2018/04/10	1	42.00	8	42.16	41.30	-7	2,777	-0.25%
2018/04/09	4	41.08	16	41.17	42.70	-12	2,717	-0.44%
2018/04/03	2	38.80	33	37.53	38.85	-31	2,627	-1.18%
2018/04/02	0	0.00	2	36.20	35.90	-2	2,700	-0.07%
2018/03/31	2	35.10	6	35.23	35.25	-4	2,812	-0.14%
2018/03/30	0	0.00	3	34.30	34.50	-3	2,816	-0.11%
2018/03/28	1	32.75	0	0.00	32.75	1	3,090	0.03%
2018/03/26	17	32.58	0	0.00	32.35	17	3,198	0.53%
2018/03/23	14	33.61	0	0.00	33.65	14	3,175	0.44%
2018/03/22	6	36.23	3	36.60	34.70	3	3,176	0.09%
2018/03/21	11	34.60	0	0.00	35.00	11	3,117	0.35%
2018/03/19	2	33.80	0	0.00	33.75	2	3,065	0.07%
2018/03/15	2	33.65	0	0.00	33.55	2	3,052	0.07%
2018/03/14	10	33.65	0	0.00	33.45	10	3,048	0.33%
2018/03/12	2	34.40	0	0.00	33.55	2	3,028	0.07%
2018/03/07	0	0.00	2	33.80	33.60	-2	2,981	-0.07%
2018/03/06	1	37.35	1	35.85	35.15	0	2,939	0.00%
2018/03/05	3	36.83	5	35.98	36.20	-2	2,865	-0.07%
2018/03/02	4	34.53	18	35.13	35.30	-14	2,780	-0.50%
2018/03/01	0	0.00	1	34.05	34.40	-1	2,630	-0.04%
2018/02/27	0	0.00	1	31.40	31.30	-1	2,572	-0.04%
2018/02/23	40	32.44	5	32.20	32.50	35	2,674	1.31%
2018/02/12	0	0.00	4	29.93	29.75	-4	2,617	-0.15%
2018/02/09	6	29.28	3	27.70	30.65	3	2,595	0.12%
2018/02/08	4	29.64	0	0.00	29.00	4	2,551	0.16%
2018/02/06	0	0.00	5	29.75	29.75	-5	2,519	-0.20%
2018/02/02	10	34.63	0	0.00	34.05	10	2,499	0.40%
2018/02/01	2	33.60	2	33.75	33.65	0	2,473	0.00%
2018/01/31	2	31.60	10.2	31.43	32.40	-8.2	2,448	-0.33%
2018/01/29	0	0.00	1	32.95	33.10	-1	2,429	-0.04%
2018/01/26	3	33.00	0	0.00	32.60	3	2,418	0.12%
2018/01/25	9	34.86	0	0.00	33.70	9	2,380	0.38%
2018/01/24	13	35.52	0	0.00	35.40	13	2,357	0.55%
2018/01/23	1	36.00	0	0.00	36.00	1	2,335	0.04%
2018/01/22	3	36.68	3	37.07	38.20	0	2,289	0.00%
2018/01/19	2	36.35	2	36.20	36.50	0	2,212	0.00%
2018/01/18	1	36.10	1	36.00	35.70	0	2,197	0.00%
2018/01/17	7	35.25	0	0.00	35.70	7	2,176	0.32%
2018/01/16	1	36.25	1	35.70	35.75	0	2,155	0.00%
2018/01/15	0	0.00	2	36.05	36.05	-2	2,139	-0.09%
2018/01/11	4	37.35	2	36.40	36.60	2	2,092	0.10%
2018/01/10	1	36.55	0	0.00	35.65	1	2,016	0.05%
2018/01/08	1	37.20	1	35.30	35.30	0	1,944	0.00%
2018/01/04	4	40.19	54	39.38	39.05	-50	1,799	-2.78%
2018/01/03	18	39.01	19	39.32	39.00	-1	1,686	-0.06%
2018/01/02	23	37.65	54	37.26	37.05	-31	1,492	-2.08%