大毅 (2478)-日盛券商分點個股進出

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

大毅

(2478)

可現股當沖

股價
48.95
漲跌
▲0.15
漲幅
+0.31%
成交量
154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－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/03/31	2	46.93	0	0.00	46.55	2	191	1.04%
2023/03/08	0	0.00	1	50.60	50.60	-1	174	-0.57%
2023/03/06	1	50.30	1	49.90	50.30	0	168	0.00%
2023/03/02	0	0.00	1	48.45	48.45	-1	159	-0.63%
2023/02/24	3	48.70	9	48.46	48.45	-6	156	-3.84%
2023/02/23	1	48.80	1	48.85	48.90	0	154	0.00%
2023/02/22	2	48.58	6	48.70	48.70	-4	154	-2.59%
2023/02/21	0	0.00	1	49.80	49.55	-1	151	-0.66%
2023/02/20	5	49.95	0	0.00	49.95	5	149	3.34%
2023/02/17	1	48.65	0	0.00	50.10	1	143	0.70%
2023/02/16	1	48.20	6	48.65	49.10	-5	128	-3.89%
2023/02/15	5	46.50	0	0.00	46.70	5	110	4.54%
2023/02/13	0	0.00	0.1	44.90	44.85	-0.1	106	-0.09%
2023/02/09	0	46.55	0	0.00	45.70	0	115	0.00%
2022/12/07	0	0.00	5	45.20	45.10	-5	173	-2.89%
2022/12/02	5	46.60	0	0.00	46.30	5	170	2.94%
2022/10/04	1	41.00	0	0.00	41.35	1	165	0.60%
2022/09/23	0	0.00	4	42.70	42.75	-4	182	-2.19%
2022/09/16	0	0.00	0.4	43.40	43.05	-0.4	204	-0.19%
2022/09/14	0	43.55	0	0.00	43.95	0	206	0.00%
2022/08/30	2	43.50	0	0.00	43.70	2	196	1.02%
2022/08/17	0	0.00	0.5	44.60	44.80	-0.5	194	-0.26%
2022/08/11	2	42.60	0	0.00	42.85	2	188	1.06%
2022/07/19	1	43.95	1	43.80	43.65	0	217	0.00%
2022/07/08	0.5	41.60	0	0.00	41.70	0.5	207	0.24%
2022/07/06	2	39.40	0	0.00	39.05	2	211	0.95%
2022/07/04	0.5	39.75	0	0.00	39.40	0.5	209	0.24%
2022/06/24	0	0.00	0.2	52.00	51.80	-0.2	179	-0.11%
2022/06/23	0	0.00	2	52.40	51.80	-2	177	-1.13%
2022/06/07	0	0.00	1	56.70	56.50	-1	187	-0.53%
2022/05/30	0	0.00	2	55.30	56.00	-2	204	-0.98%
2022/05/27	1	54.70	0	0.00	54.60	1	202	0.49%
2022/05/24	1	54.20	0	0.00	53.70	1	212	0.47%
2022/05/20	1	54.40	0	0.00	54.40	1	213	0.47%
2022/05/16	1	53.90	0	0.00	53.50	1	216	0.46%
2022/05/12	1	54.00	0	0.00	52.20	1	220	0.45%
2022/05/11	1	54.40	2	54.90	54.30	-1	220	-0.45%
2022/04/22	0	0.00	1	57.40	56.50	-1	196	-0.51%
2022/04/21	1	55.50	1	57.29	57.00	0	200	-0.02%
2022/04/19	0	0.00	0.2	54.10	54.10	-0.2	198	-0.10%
2022/04/14	1	54.30	0	0.00	54.40	1	209	0.48%
2022/04/13	0	0.00	1	54.50	55.00	-1	208	-0.48%
2022/04/12	3	55.20	1	53.20	53.70	2	219	0.91%
2022/04/06	2	59.00	0	0.00	58.80	2	247	0.81%
2022/03/17	0	0.00	2	59.50	60.00	-2	261	-0.76%
2022/03/16	2	58.80	0	0.00	58.60	2	261	0.76%
2022/03/11	0	0.00	1	60.30	60.10	-1	264	-0.38%
2022/03/01	0	0.00	0.1	61.00	60.90	-0.1	304	-0.03%
2022/02/25	0	0.00	1	60.30	60.50	-1	348	-0.29%
2022/02/11	0	0.00	1	62.20	62.10	-1	422	-0.24%
2022/02/09	0	0.00	3	62.47	62.40	-3	425	-0.70%
2022/02/07	1	60.90	0	0.00	60.90	1	431	0.23%
2022/01/18	1	63.10	0	0.00	62.40	1	463	0.22%
2022/01/14	0	0.00	1	61.10	61.40	-1	467	-0.21%
2022/01/13	1	62.30	0	0.00	62.10	1	472	0.21%
2022/01/10	1	64.00	0	0.00	63.90	1	473	0.21%
2022/01/07	0	0.00	1	63.90	63.80	-1	478	-0.21%
2022/01/05	1	66.20	2	66.50	65.30	-1	475	-0.21%
2022/01/04	8	67.52	7	66.90	66.90	1	467	0.21%
2022/01/03	1	66.30	1	66.60	66.20	0	445	0.00%
2021/12/30	1	65.20	0	0.00	65.40	1	436	0.23%
2021/12/29	1	64.30	0	0.00	64.80	1	437	0.23%
2021/12/21	0	0.00	1	64.00	64.00	-1	466	-0.21%
2021/12/16	3	64.63	5	64.70	64.30	-2	470	-0.42%
2021/12/08	1	65.30	0	0.00	65.10	1	494	0.20%
2021/12/07	2	66.00	0	0.00	65.40	2	492	0.41%
2021/11/30	1	67.70	0	0.00	66.70	1	492	0.20%
2021/11/29	0	0.00	4	65.88	66.10	-4	489	-0.82%
2021/11/26	1	66.60	0	0.00	66.60	1	487	0.21%
2021/11/24	4	68.20	10	68.85	68.60	-6	467	-1.28%
2021/11/23	5	67.86	1	68.20	68.40	4	425	0.94%
2021/11/22	0	0.00	12	66.85	67.10	-12	408	-2.94%
2021/11/19	14	66.41	0	0.00	66.30	14	409	3.42%
2021/11/18	2	68.00	0	0.00	66.80	2	409	0.49%
2021/11/17	0	0.00	0	66.90	67.10	0	406	-0.01%
2021/11/15	1	65.70	1	66.10	66.40	0	418	0.00%
2021/11/10	1	64.50	0	0.00	64.50	1	428	0.23%
2021/11/04	0	0.00	1	64.40	64.30	-1	454	-0.22%
2021/11/03	2	65.30	1	64.40	64.40	1	460	0.22%
2021/11/01	0	0.00	2	64.50	64.30	-2	455	-0.44%
2021/10/27	0	0.00	2	63.20	63.30	-2	457	-0.44%
2021/10/22	2	62.40	0	0.00	62.40	2	509	0.39%
2021/10/07	0	0.00	2	59.90	60.80	-2	867	-0.23%
2021/10/06	3	58.87	0	0.00	58.90	3	904	0.33%
2021/10/01	0	0.00	5	60.76	60.90	-5	988	-0.51%
2021/09/28	0	63.00	0	0.00	62.90	0	1,079	0.00%
2021/09/22	1	64.50	1	64.80	64.40	0	1,372	0.00%
2021/09/17	0	0.00	5	64.92	65.30	-5	1,379	-0.36%
2021/09/15	2	63.00	2	63.50	63.50	0	1,382	0.00%
2021/09/14	4	63.00	4	63.75	64.00	0	1,390	0.00%
2021/09/13	1	63.10	0	0.00	63.90	1	1,399	0.07%
2021/09/10	1	63.30	0	0.00	63.50	1	1,413	0.07%
2021/09/08	2	62.50	2	63.00	63.00	0	1,510	0.00%
2021/09/06	4	64.05	0	0.00	63.60	4	1,566	0.26%
2021/09/03	1	65.60	0	0.00	65.10	1	1,566	0.06%
2021/08/27	1	64.10	1	64.70	64.20	0	1,585	0.00%
2021/08/25	0	0.00	1	64.10	64.60	-1	1,598	-0.06%
2021/08/20	3	60.93	8	61.01	60.80	-5	1,670	-0.30%
2021/08/19	0	0.00	0.4	62.60	61.00	-0.4	1,671	-0.02%
2021/08/18	1	64.60	1	62.60	64.80	0	1,666	0.00%
2021/08/17	0	0.00	1	63.00	62.70	-1	1,697	-0.06%
2021/08/16	0	0.00	1	63.40	63.30	-1	1,706	-0.06%
2021/08/11	0	0.00	3	65.60	65.30	-3	1,726	-0.17%
2021/08/10	0.1	66.70	0	0.00	66.20	0.1	1,747	0.01%
2021/08/09	0	0.00	2	68.00	68.00	-2	1,774	-0.11%
2021/08/06	1	68.40	0	0.00	68.50	1	1,797	0.06%
2021/08/05	1	69.40	0	0.00	69.10	1	1,818	0.05%
2021/08/04	1	69.50	0	0.00	69.40	1	1,861	0.05%
2021/08/03	0	0.00	4	69.50	69.00	-4	1,876	-0.21%
2021/08/02	1.1	68.96	0	0.00	69.00	1.1	1,892	0.06%
2021/07/30	4	68.88	0	0.00	68.30	4	1,924	0.21%
2021/07/29	1	69.60	0	0.00	69.60	1	1,929	0.05%
2021/07/28	0	0.00	1	70.00	71.20	-1	1,935	-0.05%
2021/07/27	4	75.60	42	76.03	73.60	-38	1,927	-1.97%
2021/07/26	42	74.90	1	74.30	74.90	41	1,909	2.15%
2021/07/22	0	0.00	1	75.00	73.70	-1	1,903	-0.05%
2021/07/21	1	72.80	0	0.00	72.40	1	1,867	0.05%
2021/07/20	1	72.60	3	72.40	72.20	-2	1,862	-0.11%
2021/07/16	6	74.30	4	74.58	74.30	2	1,865	0.11%
2021/07/15	31	76.53	19	76.96	75.40	12	1,857	0.65%
2021/07/13	3	73.97	5	73.50	72.70	-2	1,696	-0.12%
2021/07/12	0	0.00	3	73.27	73.10	-3	1,666	-0.18%
2021/07/09	3	72.63	0	0.00	72.40	3	1,627	0.18%
2021/07/08	0	0.00	5	71.98	71.60	-5	1,621	-0.31%
2021/07/07	5	72.64	0	0.00	71.90	5	1,627	0.31%
2021/07/05	0	0.00	2	71.10	71.00	-2	1,586	-0.13%
2021/07/02	4	70.05	0	0.00	70.40	4	1,610	0.25%
2021/07/01	0	0.00	3	71.63	70.80	-3	1,604	-0.19%
2021/06/30	38	71.68	32	72.36	74.90	6	1,543	0.39%
2021/06/29	53	73.41	60	71.65	70.50	-7	1,454	-0.48%
2021/06/28	2	69.75	2	69.10	69.10	0	1,357	0.00%
2021/06/25	4	68.20	2	68.90	68.20	2	1,358	0.15%
2021/06/24	0	0.00	2	68.30	68.50	-2	1,354	-0.15%
2021/06/21	4	68.45	2	67.65	68.00	2	1,354	0.15%
2021/06/18	2	69.70	0	0.00	69.50	2	1,350	0.15%
2021/06/17	1	71.10	3	71.53	71.10	-2	1,331	-0.15%
2021/06/15	7	70.36	3	70.17	71.00	4	1,296	0.31%
2021/06/11	1	68.70	1	68.60	68.00	0	1,263	0.00%
2021/06/10	0	0.00	5	68.88	68.60	-5	1,288	-0.39%
2021/06/08	3	67.80	0	0.00	68.00	3	1,305	0.23%
2021/06/07	2	67.10	0	0.00	67.20	2	1,351	0.15%
2021/06/04	0	0.00	1	68.60	68.60	-1	1,361	-0.07%
2021/06/03	0	0.00	1	69.40	69.40	-1	1,382	-0.07%
2021/06/02	2	69.50	1	70.50	69.00	1	1,405	0.07%
2021/06/01	3	70.30	0	0.00	70.30	3	1,403	0.21%
2021/05/31	4	72.68	4	71.63	70.40	0	1,409	0.00%
2021/05/28	0	0.00	1	69.60	69.00	-1	1,384	-0.07%
2021/05/27	0	0.00	5	67.26	67.80	-5	1,396	-0.36%
2021/05/25	2	67.60	4	67.20	67.90	-2	1,428	-0.14%
2021/05/24	0	0.00	3	65.50	65.00	-3	1,427	-0.21%
2021/05/21	5	64.38	4	66.08	64.20	1	1,521	0.07%
2021/05/20	2	64.50	2	65.50	63.50	0	1,612	0.00%
2021/05/19	1	63.00	0	0.00	64.10	1	1,638	0.06%
2021/05/18	4	63.80	0	0.00	64.90	4	1,660	0.24%
2021/05/17	3.1	60.00	0	0.00	59.20	3.1	1,708	0.18%
2021/05/14	2	66.60	8	67.09	65.70	-6	1,683	-0.36%
2021/05/13	3	63.70	0	0.00	64.70	3	1,670	0.18%
2021/05/12	2	67.00	10.4	69.93	63.80	-8.4	1,655	-0.51%
2021/05/06	2	69.50	1	69.20	67.90	1	1,609	0.06%
2021/05/05	2	69.50	0	0.00	69.00	2	1,625	0.12%
2021/05/04	2	70.25	0	0.00	70.60	2	1,644	0.12%
2021/05/03	0	0.00	1	75.20	74.00	-1	1,712	-0.06%
2021/04/28	0	0.00	1	77.90	78.30	-1	1,766	-0.06%
2021/04/27	23	76.64	1	77.20	77.00	22	1,831	1.20%
2021/04/26	0	0.00	6	76.02	76.20	-6	1,876	-0.32%
2021/04/23	3	76.57	2	76.20	75.90	1	1,905	0.05%
2021/04/22	0	0.00	2	76.50	75.90	-2	2,059	-0.10%
2021/04/20	0	0.00	37	78.42	78.90	-37	2,313	-1.60%
2021/04/19	12	78.06	2	78.00	78.00	10	2,368	0.42%
2021/04/16	3	78.00	0	0.00	77.60	3	2,463	0.12%
2021/04/14	2	77.80	4	76.90	77.20	-2	2,704	-0.07%
2021/04/13	9	80.06	2	78.90	78.90	7	2,862	0.24%
2021/04/09	5	82.20	5	81.62	81.50	0	3,307	0.00%
2021/04/08	5	81.80	7.1	82.09	81.80	-2.1	3,406	-0.06%
2021/04/01	1	80.10	13	80.02	80.30	-12	4,256	-0.28%
2021/03/31	2.3	80.03	0	0.00	80.10	2.3	4,395	0.05%
2021/03/30	3	80.47	0	0.00	80.60	3	4,721	0.06%
2021/03/29	40	80.10	0	0.00	80.30	40	4,731	0.85%
2021/03/24	0	0.00	2	80.20	80.20	-2	4,806	-0.04%
2021/03/23	3	80.43	1	80.00	80.10	2	4,845	0.04%
2021/03/19	0	0.00	2	80.50	80.20	-2	4,929	-0.04%
2021/03/18	3	80.93	0	0.00	80.80	3	4,986	0.06%
2021/03/17	2	81.95	1	81.80	81.90	1	5,036	0.02%
2021/03/16	3	83.00	5.5	83.65	83.00	-2.5	5,157	-0.05%
2021/03/12	2	82.70	0.5	81.70	82.00	1.5	5,361	0.03%
2021/03/11	2	82.30	2	82.90	82.50	0	5,391	0.00%
2021/03/05	1	82.80	0	0.00	82.60	1	5,509	0.02%
2021/03/04	2	84.15	2	83.90	83.80	0	5,562	0.00%
2021/03/03	1	84.50	6	84.48	85.80	-5	5,596	-0.09%
2021/03/02	0	0.00	5.2	86.15	84.50	-5.2	5,622	-0.09%
2021/02/24	7	85.97	21	87.34	85.90	-14	6,128	-0.23%
2021/02/23	51	88.42	6	87.58	87.80	45	6,256	0.72%
2021/02/22	10	87.23	15.3	87.57	86.40	-5.3	6,191	-0.08%
2021/02/19	0	0.00	2	84.60	85.60	-2	6,114	-0.03%
2021/02/18	2	83.00	0	0.00	84.40	2	6,101	0.03%
2021/02/17	8	82.44	15	82.93	83.80	-7	6,089	-0.11%
2021/02/05	0.2	79.00	0	0.00	78.60	0.2	6,043	0.00%
2021/02/04	3	78.90	3	79.93	78.80	0	6,118	0.00%
2021/02/03	2	78.70	2	79.75	78.70	0	6,190	0.00%
2021/02/01	1	76.10	1	77.00	77.50	0	6,280	0.00%
2021/01/29	2	79.80	1	79.00	78.20	1	6,289	0.02%
2021/01/27	2	81.05	1.5	82.05	82.50	0.5	6,380	0.01%
2021/01/26	3	83.57	2	84.75	81.70	1	6,578	0.02%
2021/01/25	14	84.00	6	82.72	84.00	8	6,552	0.12%
2021/01/22	7	81.50	6	81.00	81.60	1	6,488	0.02%
2021/01/21	6	82.15	4	81.50	81.50	2	6,478	0.03%
2021/01/20	3.1	82.80	1	83.10	81.70	2.1	6,446	0.03%
2021/01/19	0	0.00	10	86.48	86.10	-10	6,371	-0.16%
2021/01/18	6	86.33	4	86.08	86.20	2	6,341	0.03%
2021/01/15	8	91.04	10	88.81	87.10	-2	6,311	-0.03%
2021/01/14	19	88.83	13	89.10	90.00	6	6,167	0.10%
2021/01/13	6	87.05	8	87.10	87.00	-2	6,012	-0.03%
2021/01/12	2	84.35	10	85.00	85.00	-8	5,923	-0.14%
2021/01/11	21	87.34	13	88.22	87.00	8	5,910	0.14%
2021/01/08	17	87.82	13	88.06	88.20	4	5,906	0.07%
2021/01/07	2	87.10	2	87.35	86.20	0	5,750	0.00%
2021/01/06	6	86.37	7	87.41	85.20	-1	5,673	-0.02%
2021/01/05	26	88.01	15	89.25	89.40	11	5,501	0.20%
2021/01/04	10	85.38	11	84.77	84.00	-1	5,132	-0.02%
2020/12/31	5	87.56	3	87.37	86.00	2	5,046	0.04%
2020/12/30	71	88.85	45	88.76	88.10	26	4,932	0.53%
2020/12/29	55	85.85	191	86.19	90.20	-136	4,520	-3.01%	大賣/鉅額交易
2020/12/28	128	81.81	13	81.07	82.00	115	4,111	2.80%	大買/鉅額交易
2020/12/25	3.4	80.97	78	81.17	81.00	-74.6	4,073	-1.83%
2020/12/24	90	79.74	87.3	79.83	80.90	2.8	4,008	0.07%
2020/12/23	0	0.00	70	75.37	76.20	-70	3,681	-1.90%
2020/12/22	70	76.73	3	76.43	75.00	67	3,685	1.82%
2020/12/18	5	76.20	5	77.30	76.20	0	3,650	0.00%
2020/12/17	5	77.10	22	76.93	77.10	-17	3,636	-0.47%
2020/12/16	15	77.07	6	77.18	77.70	9	3,603	0.25%
2020/12/15	11	76.14	13	76.85	76.00	-2	3,575	-0.06%
2020/12/14	0	0.00	1	78.00	78.00	-1	3,537	-0.03%
2020/12/11	0	0.00	1	76.40	76.40	-1	3,480	-0.03%
2020/12/10	17	78.65	12	79.45	77.70	5	3,431	0.15%
2020/12/09	18	79.10	32	78.96	79.30	-14	3,345	-0.42%
2020/12/08	0	0.00	1	76.20	76.20	-1	3,147	-0.03%
2020/12/07	1	75.30	0	0.00	75.50	1	3,138	0.03%
2020/12/04	7	76.41	9	76.49	76.40	-2	3,107	-0.06%
2020/12/03	0	0.00	1	76.70	76.30	-1	3,111	-0.03%
2020/12/02	0	0.00	2	76.55	76.10	-2	3,062	-0.07%
2020/12/01	7.2	77.60	7	77.50	77.60	0.2	3,039	0.01%
2020/11/30	1	77.60	3	76.83	76.50	-2	2,949	-0.07%
2020/11/27	2	77.45	2	77.20	77.20	0	2,897	0.00%
2020/11/26	1	77.10	1	77.50	77.10	0	2,860	0.00%
2020/11/25	28.8	77.82	23	78.42	77.50	5.8	2,816	0.21%
2020/11/24	81	76.58	85	76.33	76.50	-4	2,548	-0.16%
2020/11/23	16	72.88	17	73.03	73.50	-1	2,380	-0.04%
2020/11/20	15	72.69	18	73.67	72.80	-3	2,343	-0.13%
2020/11/19	4	71.08	4	71.20	71.20	0	2,203	0.00%
2020/11/18	4	70.05	14	69.91	70.20	-10	2,194	-0.46%
2020/11/17	2	69.35	2	69.30	69.30	0	2,200	0.00%
2020/11/16	16	70.76	14	70.17	69.90	2	2,271	0.09%
2020/11/13	8	70.61	18	70.44	70.00	-10	2,300	-0.43%
2020/11/12	5	70.70	6	71.53	70.60	-1	2,294	-0.04%
2020/11/11	14	72.36	12	72.58	72.50	2	2,244	0.09%
2020/11/10	24	71.49	18	71.47	71.00	6	2,192	0.27%
2020/11/09	54	70.97	31	71.28	70.60	23	2,161	1.06%
2020/11/06	8	70.90	4	70.50	70.50	4	2,155	0.19%
2020/11/04	9	71.89	12	70.87	71.00	-3	2,163	-0.14%
2020/11/03	22	71.86	37	72.09	71.60	-15	2,127	-0.71%
2020/11/02	5	68.04	3	67.70	67.70	2	1,955	0.10%
2020/10/30	15	68.33	5	67.50	67.50	10	2,045	0.49%
2020/10/29	0	0.00	4	66.80	67.40	-4	2,044	-0.20%
2020/10/28	3	70.00	1	68.20	68.20	2	2,072	0.10%
2020/10/27	3	69.40	3	69.50	69.50	0	2,105	0.00%
2020/10/26	3	69.80	3	70.10	70.10	0	2,131	0.00%
2020/10/22	1	69.10	0	0.00	68.60	1	2,302	0.04%
2020/10/21	1	70.10	0	0.00	69.90	1	2,356	0.04%
2020/10/20	6	70.48	6	70.15	70.40	0	2,412	0.00%
2020/10/19	4	70.25	2	70.10	70.10	2	2,451	0.08%
2020/10/16	10	71.04	10	69.72	68.50	0	2,551	0.00%
2020/10/13	0	0.00	4	68.43	68.40	-4	2,615	-0.15%
2020/10/12	0	0.00	1	68.20	67.50	-1	2,640	-0.04%
2020/10/05	1	67.10	4	67.68	67.90	-3	3,057	-0.10%
2020/09/29	9	67.21	10	66.92	66.30	-1	3,128	-0.03%
2020/09/28	0	0.00	1	64.20	64.50	-1	3,175	-0.03%
2020/09/24	5	65.50	2	65.45	65.30	3	3,328	0.09%
2020/09/18	1	70.60	0	0.00	70.50	1	3,540	0.03%
2020/09/17	3	71.10	3	70.67	70.60	0	3,591	0.00%
2020/09/14	3	71.80	5	69.70	72.00	-2	3,782	-0.05%
2020/09/11	2	68.80	0	0.00	68.40	2	3,782	0.05%
2020/09/09	1	68.30	0	0.00	68.40	1	3,888	0.03%
2020/09/08	0	0.00	2	70.50	69.00	-2	3,944	-0.05%
2020/09/04	1	68.90	1	68.30	68.90	0	4,108	0.00%
2020/09/02	0	0.00	40	70.19	69.50	-40	4,307	-0.93%
2020/09/01	1	69.90	1	70.00	70.00	0	4,426	0.00%
2020/08/31	2	69.40	2	69.90	69.40	0	4,585	0.00%
2020/08/28	4	70.20	5	69.96	70.10	-1	4,942	-0.02%
2020/08/27	0	0.00	7	70.17	70.20	-7	5,114	-0.14%
2020/08/26	0	0.00	1	68.10	68.50	-1	5,451	-0.02%
2020/08/25	3	67.70	3.5	67.46	67.80	-0.5	6,046	-0.01%
2020/08/24	3	67.10	2	66.10	66.90	1	6,090	0.02%
2020/08/21	16	67.42	14	67.39	67.30	2	6,135	0.03%
2020/08/20	16	68.74	3	68.30	66.00	13	6,227	0.21%
2020/08/19	37	73.44	5	74.38	72.00	32	6,223	0.51%
2020/08/18	2	75.20	4	75.95	75.20	-2	6,286	-0.03%
2020/08/17	5	75.84	5	75.56	75.60	0	6,388	0.00%
2020/08/14	0	0.00	6	75.58	75.00	-6	6,440	-0.09%
2020/08/13	2	74.40	6	75.73	74.40	-4	6,579	-0.06%
2020/08/12	15	73.82	1	74.20	74.20	14	6,652	0.21%
2020/08/11	5	73.32	15	74.55	73.30	-10	6,804	-0.15%
2020/08/10	27	74.51	0	0.00	74.00	27	7,125	0.38%
2020/08/07	25	77.66	25	77.12	75.80	0	7,711	0.00%
2020/08/06	8	75.83	12	76.20	75.90	-4	7,778	-0.05%
2020/08/05	13	76.67	41	76.34	76.70	-28	7,871	-0.36%
2020/08/04	32	73.52	27	73.91	73.60	5	7,894	0.06%
2020/08/03	34	74.04	25	74.55	73.90	9	7,996	0.11%
2020/07/31	0	0.00	14	73.16	73.00	-14	8,047	-0.17%
2020/07/30	0	0.00	21	71.38	72.00	-21	8,143	-0.26%
2020/07/29	5	71.00	2	71.30	71.20	3	8,500	0.04%
2020/07/28	38	74.56	37	73.81	72.60	1	8,570	0.01%
2020/07/27	3	78.33	2	78.40	78.00	1	9,219	0.01%
2020/07/24	29	78.42	13	78.97	77.50	16	9,298	0.17%
2020/07/23	1	81.50	15	80.17	79.10	-14	9,437	-0.15%
2020/07/22	40	80.20	76	79.94	81.00	-36	9,601	-0.37%
2020/07/21	7	77.90	25	77.83	78.00	-18	9,597	-0.19%
2020/07/20	18	75.91	4	76.38	77.00	14	9,780	0.14%
2020/07/17	26	75.03	8	74.65	74.50	18	9,995	0.18%
2020/07/16	26	76.49	5	76.36	76.40	21	10,123	0.21%
2020/07/15	56	77.86	83	78.20	76.30	-27	10,365	-0.26%
2020/07/14	11	78.18	15	78.87	77.90	-4	10,695	-0.04%
2020/07/13	12	78.68	10	78.16	78.30	2	10,999	0.02%
2020/07/10	52	79.93	60	81.37	78.90	-8	11,486	-0.07%
2020/07/09	15	80.15	16	79.84	79.50	-1	11,559	-0.01%
2020/07/08	6	79.73	5	79.76	79.30	1	11,739	0.01%
2020/07/07	31	79.92	33	80.26	79.10	-2	12,027	-0.02%
2020/07/06	4	79.18	23	79.47	79.70	-19	12,168	-0.16%
2020/07/03	21	76.86	1	76.60	76.50	20	12,268	0.16%
2020/07/01	1	77.10	43	77.17	76.30	-42	12,348	-0.34%
2020/06/30	47	76.18	4	76.08	76.20	43	12,353	0.35%
2020/06/29	68	77.43	10	77.43	77.90	58	12,294	0.47%
2020/06/24	23	79.75	28	80.26	79.00	-5	12,309	-0.04%
2020/06/23	27	79.96	43	79.98	79.90	-16	12,360	-0.13%
2020/06/22	2	79.00	22	78.70	78.60	-20	12,349	-0.16%
2020/06/19	33	80.16	30	81.12	79.00	3	12,419	0.02%
2020/06/18	15	79.29	6	79.42	79.50	9	12,402	0.07%
2020/06/17	61	79.36	17	79.42	79.00	44	12,432	0.35%
2020/06/16	30	79.50	32	80.33	79.50	-2	12,560	-0.02%
2020/06/15	44	78.52	29	80.01	77.80	15	12,619	0.12%
2020/06/12	4	79.10	15	77.17	79.30	-11	12,718	-0.09%
2020/06/11	41	78.88	20	80.11	78.20	21	12,825	0.16%
2020/06/09	82	82.47	33	81.72	81.30	49	13,022	0.38%
2020/06/08	115	82.64	114	81.78	81.10	1	13,070	0.01%	大買/大賣/
2020/06/05	60.1	83.52	74	83.65	83.20	-14	13,096	-0.11%
2020/06/04	125	84.79	108	84.65	84.30	17	13,147	0.13%	大買/大賣/
2020/06/03	74	82.53	38	82.49	82.20	36	12,919	0.28%
2020/06/02	194.7	85.06	185	81.35	81.00	9.7	12,796	0.08%	大買/大賣/
2020/06/01	53	83.24	71	83.62	85.80	-18	12,510	-0.14%
2020/05/29	12	78.28	16	77.99	78.10	-4	12,048	-0.03%
2020/05/28	23	77.60	74	78.04	77.40	-51	12,165	-0.42%
2020/05/27	31	78.08	31	77.35	77.40	0	12,369	0.00%
2020/05/26	56	77.72	3	77.70	76.00	53	12,467	0.43%
2020/05/25	5	76.48	4	75.25	77.20	1	12,610	0.01%
2020/05/22	43	76.12	22	76.01	75.90	21	12,895	0.16%
2020/05/21	37	78.61	92	78.35	78.30	-55	12,940	-0.43%
2020/05/20	56	78.99	52	79.29	78.10	4	13,072	0.03%
2020/05/19	35	78.58	51	78.42	77.90	-16	13,057	-0.12%
2020/05/18	54	79.49	113	78.65	77.60	-59	13,131	-0.45%	大賣/
2020/05/15	104	81.55	112	81.56	81.40	-8	13,298	-0.06%	大買/大賣/
2020/05/14	110	80.18	99	80.12	79.30	11	13,215	0.08%	大買/
2020/05/13	24	75.87	12	75.96	76.70	12	13,008	0.09%
2020/05/12	21	77.32	63	77.97	77.30	-42	13,038	-0.32%
2020/05/11	27	78.20	14	79.30	76.50	13	13,107	0.10%
2020/05/08	26	78.78	2	78.50	78.90	24	13,401	0.18%
2020/05/07	28	79.54	14.1	79.50	80.00	13.9	13,601	0.10%
2020/05/06	5	79.50	12	79.96	79.50	-7	13,764	-0.05%
2020/05/05	37	81.84	52	81.39	80.10	-15	14,011	-0.11%
2020/05/04	29	79.24	6	78.47	79.10	23	14,227	0.16%
2020/04/30	253	83.02	250	82.94	80.50	3	14,456	0.02%	大買/大賣/
2020/04/29	39	77.58	37	78.31	79.00	2	13,885	0.01%
2020/04/28	50	77.82	61.5	77.29	77.70	-11.5	13,932	-0.08%
2020/04/27	200	78.72	162	78.68	78.20	38	13,895	0.27%	大買/大賣/
2020/04/24	40	78.08	129	77.23	77.40	-89	13,810	-0.64%	大賣/
2020/04/23	195	79.06	66	77.68	77.30	129	13,978	0.92%	大買/鉅額交易
2020/04/22	76	77.92	95	78.05	78.90	-19	14,162	-0.13%
2020/04/21	10	76.77	39	77.63	76.00	-29	14,053	-0.21%
2020/04/20	70	78.62	75	78.88	78.40	-5	14,224	-0.04%
2020/04/17	51	77.59	70.3	76.93	77.30	-19.3	14,094	-0.14%
2020/04/16	96.1	76.83	116.1	77.95	78.50	-20	13,972	-0.14%	大賣/
2020/04/15	126	75.94	143	77.00	75.70	-17	13,892	-0.12%	大買/大賣/
2020/04/14	216	71.93	192.5	70.85	73.50	23.5	13,670	0.17%	大買/大賣/
2020/04/13	4	69.68	82	69.22	69.00	-78	13,684	-0.57%
2020/04/10	48	70.42	178	71.44	71.10	-130	14,070	-0.92%	大賣/鉅額交易
2020/04/09	187.6	67.58	182	68.55	66.30	5.6	14,084	0.04%	大買/大賣/
2020/04/08	103.5	63.56	26	65.07	65.60	77.5	13,887	0.56%	大買/
2020/04/07	4	58.13	5	57.06	59.70	-1	13,792	-0.01%
2020/04/06	1	53.80	3	54.30	54.30	-2	13,970	-0.01%
2020/04/01	2.3	52.50	1	51.90	52.50	1.3	13,987	0.01%
2020/03/31	5	51.76	4	52.25	51.60	1	14,059	0.01%
2020/03/30	1	50.90	3	51.33	52.60	-2	14,123	-0.01%
2020/03/27	36	54.15	27	54.90	52.60	9	14,310	0.06%
2020/03/26	2	52.75	1	53.90	54.20	1	14,259	0.01%
2020/03/25	2	53.05	4	54.05	53.60	-2	14,437	-0.01%
2020/03/24	3	50.30	4	50.83	50.90	-1	14,340	-0.01%
2020/03/23	29	46.72	28	47.62	47.00	1	14,269	0.01%
2020/03/20	9	49.95	10	49.82	50.20	-1	14,213	-0.01%
2020/03/19	9	47.80	18	48.87	46.35	-9	14,042	-0.06%
2020/03/18	69.3	54.63	36	54.09	51.50	33.3	13,945	0.24%
2020/03/17	30	54.50	30	54.67	54.20	0	13,825	0.00%
2020/03/16	7	56.91	26	59.00	53.50	-19	13,703	-0.14%
2020/03/13	74	57.07	27	57.81	58.40	47	13,525	0.35%
2020/03/12	5	64.60	11	65.23	63.00	-6	13,417	-0.04%
2020/03/11	10	69.21	17	70.46	68.80	-7	13,442	-0.05%
2020/03/10	17.1	69.56	11	69.37	71.30	6.1	13,725	0.04%
2020/03/09	61	70.85	6.3	71.48	68.50	54.7	13,792	0.40%
2020/03/06	19	74.61	10	74.70	74.30	9	13,699	0.07%
2020/03/05	23	75.83	28	75.65	75.80	-5	13,640	-0.04%
2020/03/04	3	74.67	6	75.05	75.00	-3	13,544	-0.02%
2020/03/03	44	77.28	33	78.36	76.50	11	13,423	0.08%
2020/03/02	103.1	74.87	115	75.12	76.60	-12	13,252	-0.09%	大買/大賣/
2020/02/27	51	72.90	15	73.43	72.40	36	12,995	0.28%
2020/02/26	7	77.69	6.6	77.32	76.80	0.5	12,770	0.00%
2020/02/25	268	81.14	304	80.41	79.50	-36	12,541	-0.29%	大買/大賣/
2020/02/24	44	80.00	18	79.16	80.70	26	12,141	0.21%
2020/02/21	18.5	79.53	18	78.91	78.40	0.5	11,982	0.00%
2020/02/20	21	78.19	27	78.93	78.00	-6	11,771	-0.05%
2020/02/19	75	78.33	74	77.80	78.90	1	11,627	0.01%
2020/02/18	42	79.30	44	78.88	77.70	-2	11,434	-0.02%
2020/02/17	90	77.95	169	78.17	77.60	-79	11,102	-0.71%	大賣/
2020/02/14	180	76.58	140.3	76.62	77.90	39.8	10,866	0.37%	大買/大賣/
2020/02/13	55	74.46	49	74.86	73.80	6	10,476	0.06%
2020/02/12	28	75.09	20	75.01	75.40	8	10,345	0.08%
2020/02/11	60.1	77.06	62	76.76	75.40	-2	10,135	-0.02%
2020/02/10	45	75.13	39	75.66	75.50	6	9,728	0.06%
2020/02/07	33	75.32	34.8	74.94	74.30	-1.8	9,426	-0.02%
2020/02/06	97.2	75.46	72	75.73	76.20	25.2	9,181	0.27%
2020/02/05	122	73.85	123.7	73.35	72.40	-1.7	8,795	-0.02%	大買/大賣/
2020/02/04	39	67.66	70	69.78	71.20	-31	8,214	-0.38%
2020/02/03	38	62.39	40	62.03	64.80	-2	7,846	-0.03%
2020/01/31	18	63.78	11	64.06	63.30	7	7,660	0.09%
2020/01/30	28	62.35	13	63.03	61.70	15	7,472	0.20%
2020/01/20	12	68.94	14	68.59	68.50	-2	7,303	-0.03%
2020/01/17	50	68.46	56	68.52	68.40	-6	7,163	-0.08%
2020/01/16	100	67.03	94.3	66.60	67.40	5.8	6,857	0.08%
2020/01/15	25.7	63.76	35	63.97	63.50	-9.3	6,441	-0.14%
2020/01/14	58.3	64.94	61.8	64.15	64.90	-3.5	6,289	-0.05%
2020/01/13	11.3	60.49	4	60.20	60.50	7.3	5,946	0.12%
2020/01/10	19	62.59	324	62.72	61.00	-305	5,829	-5.23%	大賣/鉅額交易
2020/01/09	356	61.99	39.5	61.52	62.90	316.5	5,595	5.66%	大買/鉅額交易
2020/01/08	100	59.87	126	57.67	59.90	-26	5,344	-0.49%	大賣/
2020/01/07	157	60.36	97	60.25	57.80	60	5,034	1.19%	大買/
2020/01/06	156	62.53	230.5	62.65	64.00	-74.5	4,747	-1.57%	大買/大賣/
2020/01/03	27	57.45	77.8	58.08	58.80	-50.8	4,167	-1.22%
2020/01/02	2	53.10	0.5	53.00	53.50	1.5	3,924	0.04%
2019/12/31	13	53.05	21	53.15	53.00	-8	3,923	-0.20%
2019/12/30	79	52.69	61	52.72	54.00	18	3,815	0.47%
2019/12/27	8	50.46	4	50.10	50.30	4	3,539	0.11%
2019/12/26	74	50.99	38.5	50.77	49.35	35.5	3,494	1.02%
2019/12/25	24	50.43	25	50.07	50.40	-1	3,392	-0.03%
2019/12/24	55	50.14	56	49.79	49.70	-1	3,290	-0.03%
2019/12/23	19	48.12	10	47.68	48.10	9	3,090	0.29%
2019/12/20	33	49.28	33	49.00	48.55	0	3,215	0.00%
2019/12/19	7	46.40	4	46.25	46.00	3	2,992	0.10%
2019/12/18	9	46.79	15	46.33	45.85	-6	3,002	-0.20%
2019/12/16	5	46.75	0	0.00	46.75	5	3,010	0.17%
2019/12/13	3	46.83	4	47.03	45.80	-1	3,048	-0.03%
2019/12/12	78	47.42	0	0.00	47.15	78	3,075	2.54%
2019/12/11	36	48.41	60	48.51	48.40	-24	3,198	-0.75%
2019/12/10	47	48.02	0	0.00	48.00	47	3,201	1.47%
2019/12/09	28	48.80	50	48.50	48.90	-22	3,301	-0.67%
2019/12/06	38	48.99	38	48.77	48.75	0	3,717	0.00%
2019/12/05	147	49.74	48.5	49.96	47.80	98.5	3,849	2.56%	大買/
2019/12/04	36	48.67	152	48.59	49.60	-116	3,425	-3.39%	大賣/鉅額交易
2019/12/03	2	43.40	7	43.85	45.10	-5	3,155	-0.16%
2019/12/02	10	42.30	0	0.00	41.00	10	3,108	0.32%
2019/11/26	1	41.60	1	42.00	41.55	0	3,128	0.00%
2019/11/25	0	0.00	2	41.05	41.05	-2	3,126	-0.06%
2019/11/15	7	40.60	1	40.65	40.60	6	3,242	0.19%
2019/11/13	1	40.50	2	40.80	40.30	-1	3,323	-0.03%
2019/11/12	0	0.00	0.8	39.50	39.50	-0.8	3,352	-0.02%
2019/11/11	1	38.10	0	0.00	37.80	1	3,420	0.03%
2019/11/06	1	40.90	1	42.10	40.85	0	3,498	0.00%
2019/11/05	0	0.00	1	41.45	41.40	-1	3,576	-0.03%
2019/11/04	17	40.19	1	40.05	40.10	16	3,570	0.45%
2019/11/01	27	39.95	10	40.15	39.70	17	3,576	0.48%
2019/10/31	0	0.00	22	41.08	40.50	-22	3,583	-0.61%
2019/10/30	0	0.00	1	42.00	41.75	-1	3,593	-0.03%
2019/10/29	0	0.00	10	41.65	41.75	-10	3,617	-0.28%
2019/10/25	0	0.00	1	43.55	43.10	-1	3,654	-0.03%
2019/10/23	1	43.55	0	0.00	43.20	1	3,684	0.03%
2019/10/22	0	0.00	1	43.55	44.00	-1	3,686	-0.03%
2019/10/17	45.5	42.92	25	42.28	43.10	20.5	3,630	0.56%
2019/10/16	0.3	42.75	35	44.31	42.75	-34.8	3,601	-0.96%
2019/10/15	25	45.20	37	45.40	45.05	-12	3,560	-0.34%
2019/10/14	2	46.93	2	45.00	45.00	0	3,521	0.00%
2019/10/09	27	47.00	7	46.93	46.70	20	3,502	0.57%
2019/10/08	17.8	49.89	21	50.23	46.90	-3.3	3,512	-0.09%
2019/10/07	2.3	48.79	5	47.64	48.80	-2.8	3,397	-0.08%
2019/09/25	0	0.00	1	35.50	35.80	-1	3,339	-0.03%
2019/09/24	0	0.00	20	36.28	36.20	-20	3,331	-0.60%
2019/09/23	4	37.23	11	37.39	37.15	-7	3,304	-0.21%
2019/09/20	7	37.79	0	0.00	37.80	7	3,291	0.21%
2019/09/19	2	37.90	1	38.25	37.85	1	3,275	0.03%
2019/09/18	5	38.66	6	38.65	38.25	-1	3,253	-0.03%
2019/09/17	42	39.89	15	39.45	38.90	27	3,216	0.84%
2019/09/16	1	37.80	1	38.10	38.10	0	3,047	0.00%
2019/09/12	0	0.00	5	37.78	37.70	-5	3,072	-0.16%
2019/09/11	56	37.59	59	37.51	37.50	-3	3,055	-0.10%
2019/09/10	67	37.40	4	37.48	37.35	63	3,051	2.06%
2019/09/09	14	37.91	5	37.80	37.75	9	3,030	0.30%
2019/09/06	16	37.48	16	38.48	37.45	0	2,982	0.00%
2019/09/05	87	38.91	9	38.61	38.15	78	2,919	2.67%
2019/09/04	16	37.81	49	37.13	37.85	-33	2,752	-1.20%
2019/09/03	122	37.31	191.9	37.28	37.45	-69.9	2,680	-2.61%	大買/大賣/
2019/09/02	181	37.65	237	37.58	38.55	-56	2,557	-2.19%	大買/大賣/
2019/08/30	145	36.08	11	36.03	36.15	134	2,079	6.45%	大買/鉅額交易
2019/08/29	0	0.00	74	32.60	32.90	-74	1,746	-4.24%
2019/08/28	1	33.20	0	0.00	33.10	1	1,739	0.06%
2019/08/23	0	0.00	1	34.00	33.95	-1	1,694	-0.06%
2019/08/22	1	34.00	1	33.80	33.65	0	1,685	0.00%
2019/08/20	0	0.00	1	33.65	33.00	-1	1,641	-0.06%
2019/08/16	0	0.00	1	32.50	32.60	-1	1,610	-0.06%
2019/08/14	0	0.00	1	34.00	32.70	-1	1,595	-0.06%
2019/08/08	0	0.00	1	32.60	33.05	-1	1,547	-0.06%
2019/08/07	2	32.73	1	34.00	32.20	1	1,527	0.07%
2019/08/06	2	32.83	2	33.40	33.40	0	1,501	0.00%
2019/08/05	2	36.00	25	35.13	34.40	-23	1,472	-1.56%
2019/08/02	3	37.55	0	0.00	37.00	3	1,408	0.21%
2019/07/31	0	0.00	2	40.20	40.20	-2	1,367	-0.15%
2019/07/30	6	41.70	5	40.93	40.85	1	1,333	0.07%
2019/07/26	0	0.00	1	40.45	40.40	-1	1,245	-0.08%
2019/07/25	1	40.40	2	40.95	40.50	-1	1,240	-0.08%
2019/07/23	0	0.00	2	40.53	40.50	-2	1,240	-0.16%
2019/07/22	2	39.90	0	0.00	39.95	2	1,221	0.16%
2019/07/19	3	40.83	2	41.75	40.60	1	1,230	0.08%
2019/07/18	3	41.92	1	42.95	41.25	2	1,226	0.16%
2019/07/17	9	42.74	0	0.00	42.65	9	1,250	0.72%
2019/07/16	1	44.10	1	44.70	43.70	0	1,239	0.00%
2019/07/15	1	44.00	0	0.00	44.40	1	1,251	0.08%
2019/07/12	0	0.00	1	44.90	45.00	-1	1,305	-0.08%
2019/07/11	2	45.28	1	45.55	44.85	1	1,397	0.07%
2019/07/09	12	45.39	0	0.00	44.80	12	1,436	0.84%
2019/07/08	15	46.70	2	45.90	45.90	13	1,455	0.89%
2019/07/05	1	47.10	0	0.00	46.60	1	1,538	0.06%
2019/07/04	1	47.30	3	47.17	47.25	-2	1,570	-0.13%
2019/07/03	1	46.25	0	0.00	46.00	1	1,650	0.06%
2019/07/01	0	0.00	2	46.45	46.20	-2	1,683	-0.12%
2019/06/28	0	0.00	4	45.45	45.40	-4	1,686	-0.24%
2019/06/27	5	45.15	2	45.18	45.00	3	1,735	0.17%
2019/06/26	1	47.00	3	47.27	47.00	-2	1,886	-0.10%
2019/06/25	1	47.00	2	47.25	46.85	-1	1,897	-0.05%
2019/06/24	3	47.90	2	47.80	47.80	1	1,922	0.05%
2019/06/21	2	48.35	0	0.00	48.50	2	1,964	0.10%
2019/06/20	6	48.24	4	48.13	48.20	2	2,020	0.10%
2019/06/19	20	46.42	20	45.87	46.50	0	2,221	0.00%
2019/06/18	2	45.80	1	47.10	45.25	1	2,231	0.04%
2019/06/17	1	46.05	2	46.10	46.05	-1	2,245	-0.04%
2019/06/14	0	0.00	1	45.95	45.60	-1	2,298	-0.04%
2019/06/13	1	44.90	1	45.50	45.25	0	2,323	0.00%
2019/06/12	2	45.63	1	45.30	45.15	1	2,375	0.04%
2019/06/11	1	45.10	1	45.35	45.50	0	2,387	0.00%
2019/06/10	1	43.60	1	44.45	44.70	0	2,389	0.00%
2019/06/06	1	42.50	2	43.40	42.55	-1	2,403	-0.04%
2019/06/05	0	0.00	1	44.95	44.05	-1	2,420	-0.04%
2019/06/04	2	44.25	1	44.80	44.00	1	2,437	0.04%
2019/06/03	1	44.80	0	0.00	44.30	1	2,455	0.04%
2019/05/31	0	0.00	1	45.10	44.80	-1	2,509	-0.04%
2019/05/30	1	44.10	0	0.00	44.30	1	2,526	0.04%
2019/05/29	0	0.00	2	43.75	44.20	-2	2,552	-0.08%
2019/05/28	0	0.00	2	43.55	43.60	-2	2,631	-0.08%
2019/05/27	2	43.40	0	0.00	43.30	2	2,669	0.07%
2019/05/23	1	44.90	0	0.00	44.25	1	2,734	0.04%
2019/05/22	1	46.40	0	0.00	45.70	1	2,786	0.04%
2019/05/21	8	46.30	9	45.92	46.30	-1	2,848	-0.04%
2019/05/20	0	0.00	1	46.05	45.40	-1	2,891	-0.03%
2019/05/17	0	0.00	8	45.16	45.60	-8	3,023	-0.26%
2019/05/16	3	45.88	0	0.00	45.00	3	3,070	0.10%
2019/05/15	2	47.23	6	47.85	47.60	-4	3,190	-0.13%
2019/05/14	0	47.50	1	45.20	46.70	-1	3,393	-0.03%
2019/05/13	1	46.70	0	0.00	44.75	1	3,457	0.03%
2019/05/10	3	48.33	6	48.46	47.80	-3	3,440	-0.09%
2019/05/09	1	49.00	16	48.70	48.20	-15	3,436	-0.44%
2019/05/08	12	49.49	16	49.50	49.45	-4	3,424	-0.12%
2019/05/07	10	51.04	10	50.85	50.50	0	3,447	0.00%
2019/05/06	0	0.00	2	51.30	50.50	-2	3,485	-0.06%
2019/05/03	3	52.03	1	51.90	51.90	2	3,479	0.06%
2019/05/02	4	52.00	4	51.93	51.90	0	3,486	0.00%
2019/04/30	5	52.34	6	51.95	51.80	-1	3,502	-0.03%
2019/04/29	20	51.45	12	51.81	51.10	8	3,520	0.23%
2019/04/26	0	0.00	1	54.00	53.70	-1	3,502	-0.03%
2019/04/25	7	54.36	7	54.36	54.30	0	3,529	0.00%
2019/04/24	12	56.08	11	56.48	55.70	1	3,526	0.03%
2019/04/23	28	57.38	20	58.07	56.90	8	3,542	0.23%
2019/04/22	9	57.20	8	58.00	57.10	1	3,511	0.03%
2019/04/19	24	57.28	16	57.39	57.50	8	3,557	0.22%
2019/04/18	21	57.39	22	58.29	56.80	-1	3,591	-0.03%
2019/04/17	9	58.66	47	58.85	58.40	-38	3,683	-1.03%
2019/04/16	13	57.15	8	57.80	57.60	5	3,608	0.14%
2019/04/15	4	57.40	5	57.24	57.20	-1	3,613	-0.03%
2019/04/12	35	57.69	11.1	57.18	56.90	24	3,662	0.65%
2019/04/11	22	58.71	69	59.63	57.70	-47	3,678	-1.28%
2019/04/10	10	57.80	25	58.52	58.50	-15	3,618	-0.41%
2019/04/09	11	58.21	14	58.63	58.10	-3	3,600	-0.08%
2019/04/08	17	56.72	1	56.50	56.50	16	3,523	0.45%
2019/04/03	0	0.00	2	56.40	57.00	-2	3,540	-0.06%
2019/04/02	18	56.92	2	56.20	56.20	16	3,538	0.45%
2019/04/01	15	57.07	1	56.60	56.60	14	3,536	0.40%
2019/03/29	20	59.73	19	59.30	57.70	1	3,503	0.03%
2019/03/28	0	0.00	2	56.65	56.80	-2	3,412	-0.06%
2019/03/27	2	56.45	15	56.81	57.00	-13	3,443	-0.38%
2019/03/26	21	56.46	1	56.20	56.40	20	3,465	0.58%
2019/03/25	21	56.09	5	56.28	55.80	16	3,464	0.46%
2019/03/22	72	57.42	16	58.63	58.10	56	3,431	1.63%
2019/03/21	0	0.00	1	55.00	55.00	-1	3,247	-0.03%
2019/03/20	1	54.80	1	55.10	54.80	0	3,327	0.00%
2019/03/19	3	53.40	3	53.80	54.80	0	3,399	0.00%
2019/03/18	0	0.00	1	53.80	53.30	-1	3,393	-0.03%
2019/03/15	2	53.35	1	53.40	53.30	1	3,460	0.03%
2019/03/14	0	0.00	1	52.00	51.90	-1	3,497	-0.03%
2019/03/12	0	0.00	11	52.29	51.70	-11	3,773	-0.29%
2019/03/11	1	52.60	1	52.20	52.50	0	4,041	0.00%
2019/03/07	1	52.00	0	0.00	51.40	1	4,166	0.02%
2019/03/06	11	53.46	2	53.65	52.40	9	4,376	0.21%
2019/03/05	1	52.00	0	0.00	52.10	1	4,541	0.02%
2019/02/27	1	52.50	0	0.00	52.60	1	4,591	0.02%
2019/02/26	1	55.30	2	56.00	55.30	-1	4,562	-0.02%
2019/02/25	0	0.00	1	56.00	55.50	-1	4,655	-0.02%
2019/02/22	7	55.99	3	57.07	55.60	4	4,717	0.08%
2019/02/21	2	55.45	9	56.00	56.40	-7	4,747	-0.15%
2019/02/20	1	56.50	1	56.90	56.50	0	4,785	0.00%
2019/02/19	4	56.40	9	56.34	56.80	-5	4,923	-0.10%
2019/02/18	14	57.98	7	57.91	57.20	7	4,912	0.14%
2019/02/15	2	56.10	4	56.30	55.80	-2	4,835	-0.04%
2019/02/14	53	58.46	38	58.67	58.10	15	4,841	0.31%
2019/02/13	57	57.97	66	58.65	59.80	-9	4,812	-0.19%
2019/02/12	4	54.45	2	53.55	54.40	2	4,667	0.04%
2019/02/11	2	52.00	4	51.88	52.00	-2	4,735	-0.04%
2019/01/30	2	51.80	0	0.00	51.50	2	4,866	0.04%
2019/01/29	4	51.70	4	52.50	51.70	0	4,972	0.00%
2019/01/28	8	52.50	12	52.48	52.50	-4	5,122	-0.08%
2019/01/25	3.1	51.90	1	51.60	52.00	2.1	5,402	0.04%
2019/01/24	5	51.14	6	51.75	51.10	-1	5,534	-0.02%
2019/01/23	0	0.00	1	51.10	51.60	-1	5,643	-0.02%
2019/01/22	1	51.70	2	50.80	51.00	-1	5,724	-0.02%
2019/01/21	9	51.67	5	52.70	51.60	4	5,781	0.07%
2019/01/18	2	51.60	0	0.00	51.60	2	5,860	0.03%
2019/01/17	8	51.24	6	52.30	50.90	2	5,940	0.03%
2019/01/16	6	51.50	7	51.03	51.50	-1	5,994	-0.02%
2019/01/15	0	0.00	1	51.30	50.90	-1	6,061	-0.02%
2019/01/14	1	50.90	0	0.00	49.80	1	6,085	0.02%
2019/01/11	1	52.40	2	52.05	50.70	-1	6,151	-0.02%
2019/01/10	17	50.86	16	51.86	50.80	1	6,178	0.02%
2019/01/09	26	52.79	21	51.82	51.80	5	6,290	0.08%
2019/01/08	0	0.00	3	49.67	49.55	-3	6,309	-0.05%
2019/01/07	2	49.45	2	50.40	49.20	0	6,421	0.00%
2019/01/04	0	0.00	6	45.57	48.25	-6	6,580	-0.09%
2019/01/03	3	49.65	5	49.90	47.70	-2	6,578	-0.03%
2019/01/02	2	50.00	1	50.30	49.75	1	6,689	0.01%
2018/12/28	1	50.90	0	0.00	50.90	1	6,866	0.01%
2018/12/27	1	51.10	24	51.71	50.70	-23	7,028	-0.33%
2018/12/26	7	50.26	8	51.20	49.45	-1	7,125	-0.01%
2018/12/25	0	0.00	5	51.12	51.40	-5	7,189	-0.07%
2018/12/24	13	52.70	8	52.43	52.80	5	7,257	0.07%
2018/12/22	6	52.42	6	52.67	52.30	0	7,298	0.00%
2018/12/21	11	51.40	4	51.08	53.30	7	7,426	0.09%
2018/12/20	25	51.70	31	52.71	51.30	-6	7,469	-0.08%
2018/12/19	1	53.00	6	53.68	53.60	-5	7,560	-0.07%
2018/12/18	13	52.77	13	53.50	52.60	0	7,636	0.00%
2018/12/17	16	54.60	17	54.79	54.30	-1	7,786	-0.01%
2018/12/14	30	54.25	26	53.90	54.80	4	7,959	0.05%
2018/12/13	38	55.62	34	56.24	55.80	4	8,155	0.05%
2018/12/12	9	57.62	16	57.36	57.90	-7	8,185	-0.09%
2018/12/11	10	54.36	10	54.50	54.30	0	8,208	0.00%
2018/12/10	14	53.46	14	54.96	53.60	0	8,326	0.00%
2018/12/07	18	57.52	9	58.00	57.90	9	8,443	0.11%
2018/12/06	34	58.76	59	62.28	56.70	-25	8,542	-0.29%
2018/12/05	38	61.43	26	61.64	62.80	12	8,456	0.14%
2018/12/04	80	63.43	38	64.95	62.90	42	8,489	0.49%
2018/12/03	4	58.95	8	60.54	61.40	-4	8,389	-0.05%
2018/11/30	5	56.10	3	55.97	55.90	2	8,382	0.02%
2018/11/29	32	56.89	21	57.26	55.20	11	8,375	0.13%
2018/11/28	21	55.55	24	56.48	57.00	-3	8,290	-0.04%
2018/11/27	11	52.95	16	53.03	53.50	-5	8,241	-0.06%
2018/11/26	3	51.57	4	52.15	51.80	-1	8,322	-0.01%
2018/11/22	20	51.41	13	54.01	51.00	7	8,652	0.08%
2018/11/21	29	52.96	30	51.98	53.20	-1	8,697	-0.01%
2018/11/20	16	52.09	17	52.52	51.80	-1	8,820	-0.01%
2018/11/19	23	52.44	22	51.74	52.50	1	8,847	0.01%
2018/11/16	21	51.36	25	51.88	50.80	-4	8,893	-0.04%
2018/11/15	23	49.55	25	49.75	49.85	-2	8,787	-0.02%
2018/11/14	34	49.18	33	49.82	49.00	1	8,836	0.01%
2018/11/13	29	48.48	25	47.56	49.30	4	8,920	0.04%
2018/11/12	28	48.09	29.1	49.21	48.20	-1.1	9,125	-0.01%
2018/11/09	17	50.37	17	50.15	50.90	0	9,314	0.00%
2018/11/08	34	50.98	71	51.38	49.50	-37	9,545	-0.39%
2018/11/07	74.1	50.52	61	50.76	50.60	13.1	9,471	0.14%
2018/11/06	74.5	48.08	80	50.65	47.10	-5.5	9,415	-0.06%
2018/11/05	44	51.25	46	51.58	51.00	-2	9,376	-0.02%
2018/11/02	125	53.39	140	53.78	52.80	-15	9,289	-0.16%	大買/大賣/
2018/11/01	61	48.46	233	48.84	49.50	-172	9,016	-1.91%	大賣/鉅額交易
2018/10/31	19	45.14	94	45.00	45.00	-75	8,874	-0.85%
2018/10/30	8	42.33	55	42.08	41.85	-47	8,782	-0.54%
2018/10/29	11	44.01	13	43.93	44.10	-2	8,758	-0.02%
2018/10/26	61	44.25	17	43.53	43.20	44	8,751	0.50%
2018/10/25	6	43.59	57	43.04	42.60	-51	8,670	-0.59%
2018/10/24	51	48.98	4	47.74	46.55	47	8,806	0.53%
2018/10/23	3	49.58	4	49.45	48.30	-1	8,802	-0.01%
2018/10/22	17	51.51	68	51.54	52.00	-51	9,000	-0.57%
2018/10/19	162	50.79	112	50.10	51.50	50	9,314	0.54%	大買/大賣/
2018/10/18	112	53.27	120	53.22	53.40	-8	9,326	-0.09%	大買/大賣/
2018/10/17	197	55.19	191	55.83	52.90	6	9,392	0.06%	大買/大賣/
2018/10/16	0	0.00	51	54.00	54.80	-51	9,491	-0.54%
2018/10/15	5	51.46	5	51.86	52.70	0	9,571	0.00%
2018/10/12	138	50.82	123	50.06	50.60	15	9,774	0.15%	大買/大賣/
2018/10/11	2	49.30	53	49.14	48.90	-51	9,842	-0.52%
2018/10/09	50	55.22	27	54.99	54.30	23	9,977	0.23%
2018/10/08	137	55.25	125	54.72	54.60	12	9,968	0.12%	大買/大賣/
2018/10/05	41	56.32	51	56.08	55.80	-10	10,048	-0.10%
2018/10/04	63	61.38	83	61.63	60.70	-20	10,168	-0.20%
2018/10/03	50	63.14	48	64.40	62.30	2	10,254	0.02%
2018/10/02	59	68.31	54	66.68	66.30	5	10,520	0.05%
2018/10/01	5	67.00	16	66.53	66.90	-11	10,774	-0.10%
2018/09/28	21	67.00	67	66.82	66.80	-46	11,083	-0.42%
2018/09/27	66	67.56	59	68.50	67.20	7	11,480	0.06%
2018/09/26	92	71.03	50	70.93	69.90	42	11,749	0.36%
2018/09/25	52	71.26	35	71.57	71.80	17	11,966	0.14%
2018/09/21	9	70.78	11	70.49	71.10	-2	12,254	-0.02%
2018/09/20	21	68.58	63	69.38	68.80	-42	12,359	-0.34%
2018/09/19	130	69.19	131	69.80	67.70	-1	12,339	-0.01%	大買/大賣/
2018/09/18	121	69.33	79	68.58	67.70	42	12,441	0.34%	大買/
2018/09/17	63	72.73	50	72.31	72.10	13	12,566	0.10%
2018/09/14	20	70.19	70	69.51	71.40	-50	12,681	-0.39%
2018/09/13	193	69.69	191	69.13	66.80	2	12,811	0.02%	大買/大賣/
2018/09/12	127	68.93	133	68.89	70.50	-6	12,921	-0.05%	大買/大賣/
2018/09/11	48	69.96	45	69.56	68.50	3	13,251	0.02%
2018/09/10	83	67.53	38	67.77	68.30	45	13,513	0.33%
2018/09/07	292	69.32	176	68.40	67.40	116	13,846	0.84%	大買/大賣/鉅額交易
2018/09/06	17	74.03	25	73.47	73.00	-8	14,026	-0.06%
2018/09/05	17	74.22	70	73.96	72.80	-53	14,318	-0.37%
2018/09/04	190	74.16	269	72.91	74.50	-79	14,822	-0.53%	大買/大賣/
2018/09/03	94	75.09	91	75.13	73.20	3	15,044	0.02%
2018/08/31	36	79.01	39	79.29	78.70	-3	15,186	-0.02%
2018/08/30	64	80.55	95	80.95	80.00	-31	15,630	-0.20%
2018/08/29	50	78.88	385	78.50	78.90	-335	15,641	-2.14%	大賣/鉅額交易
2018/08/28	73	78.31	72	80.02	78.40	1	15,690	0.01%
2018/08/27	96	78.56	62	77.08	79.40	34	15,751	0.22%
2018/08/24	14	73.04	23	73.62	72.90	-9	15,788	-0.06%
2018/08/23	78	72.35	16	73.68	72.50	62	16,046	0.39%
2018/08/22	18	76.46	20	76.28	76.30	-2	16,194	-0.01%
2018/08/21	9	76.47	8	76.71	76.00	1	16,247	0.01%
2018/08/20	7	75.37	13	76.28	77.00	-6	16,290	-0.04%
2018/08/17	56	75.69	59	79.37	75.40	-3	16,316	-0.02%
2018/08/16	55	80.64	75	80.13	79.80	-20	16,205	-0.12%
2018/08/15	79	77.18	117	76.79	76.40	-38	16,074	-0.24%	大賣/
2018/08/14	32	73.43	10	70.26	75.50	22	15,987	0.14%
2018/08/13	13	70.08	17	73.06	69.30	-4	16,020	-0.02%
2018/08/10	72	78.61	31	78.49	77.00	41	16,050	0.26%
2018/08/09	5	83.80	20	84.49	83.00	-15	16,081	-0.09%
2018/08/08	18	86.03	40	89.97	86.00	-22	16,101	-0.14%
2018/08/07	10	91.85	11	90.32	93.40	-1	16,964	-0.01%
2018/08/06	25	90.51	24	90.28	88.80	1	17,229	0.01%
2018/08/03	26	86.39	17	86.11	89.70	9	18,012	0.05%
2018/08/02	1	88.80	25	89.41	88.00	-24	18,431	-0.13%
2018/08/01	5	97.16	66	98.97	96.80	-61	18,863	-0.32%
2018/07/31	138.2	99.52	61.1	99.52	99.10	77.1	19,372	0.40%	大買/
2018/07/30	15	99.40	6	98.20	94.10	9	19,404	0.05%
2018/07/27	32	104.25	54	103.94	104.50	-22	19,475	-0.11%
2018/07/26	124	99.21	100	97.36	100.50	24	19,293	0.12%	大買/
2018/07/25	52	91.80	15	90.31	91.50	37	19,081	0.19%
2018/07/24	50	91.32	50	89.81	91.70	0	19,179	0.00%
2018/07/23	49	87.72	23	88.04	89.40	26	19,232	0.14%
2018/07/20	69	89.37	75	89.71	87.10	-6	19,168	-0.03%
2018/07/19	40	96.01	60	96.61	96.70	-20	19,136	-0.10%
2018/07/18	26	97.49	30	97.65	93.60	-4	19,145	-0.02%
2018/07/17	9	104.33	10	105.95	104.00	-1	19,337	-0.01%
2018/07/16	17	109.09	7	109.43	109.00	10	19,683	0.05%
2018/07/13	26	111.94	13	111.54	109.00	13	19,885	0.07%
2018/07/12	17	108.62	116	107.49	113.50	-99	19,862	-0.50%	大賣/
2018/07/11	112	106.97	12	106.33	107.00	100	19,795	0.51%	大買/
2018/07/10	20	107.43	27	107.56	111.50	-7	19,978	-0.04%
2018/07/09	21	108.31	13	108.96	105.00	8	19,874	0.04%
2018/07/06	27	109.09	23	112.28	109.50	4	19,736	0.02%
2018/07/05	29	111.19	23	111.20	114.00	6	19,530	0.03%
2018/07/04	18	106.69	75	108.19	104.50	-57	19,238	-0.30%
2018/07/03	57	120.32	45	122.07	113.50	12	19,048	0.06%
2018/07/02	30	121.48	149	119.82	124.00	-119	18,863	-0.63%	大賣/鉅額交易
2018/06/29	26	124.98	79	127.30	119.50	-53	18,504	-0.29%
2018/06/28	20	127.60	123	127.93	126.50	-103	18,229	-0.57%	大賣/鉅額交易
2018/06/27	50	132.47	64	134.20	127.00	-14	18,059	-0.08%
2018/06/26	26	126.35	105	125.46	131.50	-79	17,690	-0.45%	大賣/
2018/06/25	40	129.95	18	130.42	127.00	22	17,433	0.13%
2018/06/22	26	126.35	12	126.13	127.00	14	17,195	0.08%
2018/06/21	31	134.74	18	133.06	128.50	13	16,917	0.08%
2018/06/20	44	137.39	63	134.87	133.00	-19	16,606	-0.11%
2018/06/19	79	146.33	35	146.89	141.00	44	16,151	0.27%
2018/06/15	54	143.59	94	143.52	145.00	-40	15,795	-0.25%
2018/06/14	36	138.67	69	137.62	138.50	-33	15,353	-0.21%
2018/06/13	39	133.23	29	132.98	135.00	10	14,976	0.07%
2018/06/12	573	149.36	273	147.00	140.50	300	14,599	2.05%	大買/大賣/鉅額交易
2018/06/11	42	136.58	94	137.71	142.00	-52	14,019	-0.37%
2018/06/08	51	127.66	29.6	127.41	129.50	21.4	13,662	0.16%
2018/06/07	105	127.40	81	128.77	130.50	24	13,354	0.18%	大買/
2018/06/06	30	117.67	32	117.44	119.00	-2	12,785	-0.02%
2018/06/05	91	109.26	14	109.43	108.50	77	12,509	0.62%
2018/06/04	24	114.15	41	114.16	114.00	-17	12,332	-0.14%
2018/06/01	6	102.92	16	104.34	108.00	-10	12,138	-0.08%
2018/05/31	53	111.72	45	114.80	106.00	8	11,972	0.07%
2018/05/30	58	114.90	76	114.02	115.50	-18	11,704	-0.15%
2018/05/29	42	109.15	41	108.93	117.00	1	11,578	0.01%
2018/05/28	31	103.92	25	104.16	106.50	6	11,519	0.05%
2018/05/25	28	96.51	22	93.61	97.00	6	11,383	0.05%
2018/05/24	26	87.59	64	88.69	90.00	-38	11,220	-0.34%
2018/05/23	19	84.12	76	84.01	85.70	-57	11,094	-0.51%
2018/05/22	123	84.56	74	86.73	86.10	49	10,936	0.45%	大買/
2018/05/21	63	79.00	38	81.69	82.50	25	10,719	0.23%
2018/05/18	81	74.57	52	74.82	75.00	29	10,616	0.27%
2018/05/17	53	71.93	16.7	73.25	71.60	36.3	10,536	0.34%
2018/05/16	9	80.03	0.4	79.00	79.50	8.6	10,438	0.08%
2018/05/15	394	84.26	577	84.03	83.90	-183	10,353	-1.77%	大買/大賣/鉅額交易
2018/05/14	275	78.49	130	79.25	80.90	145	9,472	1.53%	大買/大賣/鉅額交易
2018/05/11	351	77.45	306	76.94	73.60	45	9,173	0.49%	大買/大賣/
2018/05/10	154	73.86	150	74.20	76.60	4	8,387	0.05%	大買/大賣/
2018/05/09	106	68.08	128	66.85	69.70	-22	7,919	-0.28%	大買/大賣/
2018/05/08	405	63.13	467	63.33	63.40	-62	7,421	-0.84%	大買/大賣/
2018/05/07	82	60.44	137.8	60.42	61.70	-55.8	6,876	-0.81%	大賣/
2018/05/04	197	57.07	56	55.55	56.10	141	6,616	2.13%	大買/鉅額交易
2018/05/03	56	54.19	62.7	54.58	54.70	-6.7	6,488	-0.10%
2018/05/02	108	54.87	36	54.71	54.90	72	6,406	1.12%	大買/
2018/04/30	37	53.64	80	52.94	53.70	-43	6,258	-0.69%
2018/04/27	78	55.84	26	55.94	56.20	52	6,100	0.85%
2018/04/26	50	57.31	104	54.34	51.10	-54	5,970	-0.90%	大賣/
2018/04/25	77	55.89	50	55.41	56.60	27	5,779	0.47%
2018/04/24	90	57.23	262	56.51	55.10	-172	5,577	-3.08%	大賣/鉅額交易
2018/04/23	115	60.04	209	60.75	61.20	-94	5,251	-1.79%	大買/大賣/
2018/04/20	344	55.34	195	56.43	57.40	149	4,819	3.09%	大買/大賣/鉅額交易
2018/04/19	251	51.55	54	53.26	53.70	197	4,289	4.59%	大買/鉅額交易
2018/04/18	18	45.98	31	46.83	48.85	-13	3,961	-0.33%
2018/04/17	29	50.41	31	49.61	49.25	-2	3,771	-0.05%
2018/04/16	53	51.65	127	51.94	54.70	-74	3,553	-2.08%	大賣/
2018/04/13	71	48.84	432	48.96	50.00	-361	3,176	-11.36%	大賣/鉅額交易
2018/04/12	209	46.59	7	46.96	46.60	202	2,981	6.77%	大買/鉅額交易
2018/04/11	267	43.45	163	44.62	45.40	104	2,832	3.67%	大買/大賣/鉅額交易
2018/04/10	329	42.97	436	42.81	41.30	-107	2,777	-3.85%	大買/大賣/鉅額交易
2018/04/09	35	41.29	315	41.31	42.70	-280	2,717	-10.30%	大賣/鉅額交易
2018/04/03	450	37.71	362	38.07	38.85	88	2,627	3.35%	大買/大賣/
2018/04/02	190	35.99	122	36.15	35.90	68	2,700	2.52%	大買/大賣/
2018/03/31	94	35.53	5	35.47	35.25	89	2,812	3.16%
2018/03/30	271	34.47	6	34.33	34.50	265	2,816	9.41%	大買/鉅額交易
2018/03/29	0	0.00	1	33.45	33.20	-1	2,873	-0.03%
2018/03/28	1	32.65	3	32.75	32.75	-2	3,090	-0.06%
2018/03/27	2	32.95	2	33.50	33.10	0	3,203	0.00%
2018/03/26	1	33.20	22	32.71	32.35	-21	3,198	-0.66%
2018/03/23	10	33.84	3	33.90	33.65	7	3,175	0.22%
2018/03/22	5	35.80	10	35.25	34.70	-5	3,176	-0.16%
2018/03/21	20	34.71	0	0.00	35.00	20	3,117	0.64%
2018/03/20	0	0.00	2	34.55	34.45	-2	3,094	-0.06%
2018/03/19	0	0.00	5	33.75	33.75	-5	3,065	-0.16%
2018/03/14	9	33.58	0	0.00	33.45	9	3,048	0.30%
2018/03/12	2	34.05	1	33.55	33.55	1	3,028	0.03%
2018/03/09	4	33.63	5	33.70	33.70	-1	3,016	-0.03%
2018/03/08	2	33.73	0	0.00	33.50	2	3,003	0.07%
2018/03/07	2	34.18	8	33.60	33.60	-6	2,981	-0.20%
2018/03/06	14	36.31	1	35.10	35.15	13	2,939	0.44%
2018/03/05	6	36.68	8.1	36.72	36.20	-2.1	2,865	-0.07%
2018/03/02	30.1	35.36	4	35.15	35.30	26.1	2,780	0.94%
2018/03/01	3	34.27	2	33.68	34.40	1	2,630	0.04%
2018/02/27	1	31.55	0	0.00	31.30	1	2,572	0.04%
2018/02/26	5	31.85	0	0.00	32.00	5	2,608	0.19%
2018/02/23	0	0.00	6	32.58	32.50	-6	2,674	-0.22%
2018/02/22	0	0.00	1	31.50	30.90	-1	2,638	-0.04%
2018/02/12	1	29.75	4	29.78	29.75	-3	2,617	-0.11%
2018/02/09	6	30.40	11	30.15	30.65	-5	2,595	-0.19%
2018/02/08	6	29.68	1	29.00	29.00	5	2,551	0.20%
2018/02/07	1	30.70	0	0.00	30.65	1	2,531	0.04%
2018/02/06	1	29.90	0	0.00	29.75	1	2,519	0.04%
2018/02/02	4	34.51	5	34.57	34.05	-1	2,499	-0.04%
2018/02/01	6	33.95	6	33.58	33.65	0	2,473	0.00%
2018/01/31	0	0.00	4	31.65	32.40	-4	2,448	-0.16%
2018/01/30	0	0.00	2	32.10	32.20	-2	2,437	-0.08%
2018/01/29	22	33.06	1	33.00	33.10	21	2,429	0.86%
2018/01/26	9	33.37	3	32.52	32.60	6	2,418	0.25%
2018/01/25	7	34.61	26	34.04	33.70	-19	2,380	-0.80%
2018/01/24	1	35.55	10	35.40	35.40	-9	2,357	-0.38%
2018/01/23	4	36.34	11	36.06	36.00	-7	2,335	-0.30%
2018/01/22	0	0.00	22	37.59	38.20	-22	2,289	-0.96%
2018/01/19	1	36.20	2	35.93	36.50	-1	2,212	-0.05%
2018/01/18	0	0.00	2	36.05	35.70	-2	2,197	-0.09%
2018/01/17	0	0.00	10	35.70	35.70	-10	2,176	-0.46%
2018/01/16	3	35.57	6	35.74	35.75	-3	2,155	-0.14%
2018/01/15	1	36.20	1	37.40	36.05	0	2,139	0.00%
2018/01/12	3	36.17	1	36.60	36.30	2	2,115	0.09%
2018/01/11	8	37.47	7	37.43	36.60	1	2,092	0.05%
2018/01/10	2	36.50	0	0.00	35.65	2	2,016	0.10%
2018/01/09	2	35.63	5	36.20	36.25	-3	1,982	-0.15%
2018/01/08	4	35.48	29	37.37	35.30	-25	1,944	-1.29%
2018/01/05	4	38.06	13	37.98	38.10	-9	1,865	-0.48%
2018/01/04	28	39.91	12	39.79	39.05	16	1,799	0.89%
2018/01/03	29	39.53	8	39.86	39.00	21	1,686	1.25%
2018/01/02	6	37.87	1	37.90	37.05	5	1,492	0.33%