達方 (8163)-日盛券商分點個股進出

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

達方

(8163)

可現股當沖

股價
61.5
漲跌
--
漲幅
0.00%
成交量
632張
產業
上市電腦週邊類股
476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

達方 (8163)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
2023/04/07	0	0.00	3	44.27	44.15	-3	783	-0.38%
2023/04/06	1	44.05	3	44.50	44.50	-2	777	-0.26%
2023/03/29	10	43.60	0	0.00	43.75	10	760	1.32%
2023/03/28	70	43.97	20	44.01	43.65	50	763	6.55%
2023/03/27	1	44.00	1	44.15	44.05	0	759	0.00%
2023/03/23	0	44.05	0	0.00	44.20	0	757	0.00%
2023/03/22	0	0.00	2	44.05	44.20	-2	750	-0.27%
2023/03/20	1	43.50	20	43.33	43.35	-19	741	-2.56%
2023/03/16	0	43.13	0	0.00	42.60	0	742	0.00%
2023/03/14	0	0.00	2	43.73	43.50	-2	740	-0.27%
2023/03/13	1	43.35	0	0.00	43.60	1	738	0.14%
2023/03/10	2	43.85	19	43.89	43.85	-17	726	-2.34%
2023/03/09	17	44.79	3	44.20	44.50	14	713	1.96%
2023/03/08	22	44.60	9	44.09	44.70	13	671	1.94%
2023/03/07	3	41.78	5	41.95	41.75	-2	548	-0.36%
2023/03/06	3	41.87	2	42.00	41.95	1	569	0.18%
2023/03/03	1	41.60	0	0.00	41.65	1	563	0.18%
2023/03/01	5	41.40	0	0.00	41.35	5	551	0.91%
2023/02/16	2	40.83	0	0.00	40.85	2	544	0.37%
2023/02/15	1	40.85	0	0.00	40.70	1	548	0.18%
2023/02/13	0	0.00	1	40.60	40.50	-1	545	-0.18%
2023/02/10	8	41.58	1	41.45	41.00	7	547	1.28%
2023/02/09	0	0.00	2	41.15	41.55	-2	511	-0.39%
2023/02/08	1	40.10	0	0.00	40.25	1	479	0.21%
2023/02/06	1	40.25	1	40.70	40.10	0	466	0.00%
2023/02/02	1	40.00	0	0.00	40.15	1	447	0.22%
2023/01/17	1	38.80	0	0.00	38.90	1	424	0.24%
2023/01/10	0	0.00	1	38.65	39.00	-1	436	-0.23%
2023/01/06	0	0.00	1	38.10	38.15	-1	437	-0.23%
2022/12/27	1	38.00	0	0.00	38.00	1	478	0.21%
2022/12/26	0	0.00	1	38.35	38.20	-1	477	-0.21%
2022/12/21	1	37.45	0	0.00	37.40	1	485	0.21%
2022/12/20	5	37.50	3	37.50	37.40	2	483	0.41%
2022/12/15	1	38.80	0	0.00	38.80	1	472	0.21%
2022/12/06	0	0.00	1	39.55	39.50	-1	491	-0.20%
2022/12/02	1	40.65	0	0.00	40.50	1	485	0.21%
2022/11/29	32	40.26	1	40.45	40.20	31	475	6.52%
2022/11/28	9	39.87	9	40.11	39.85	0	455	0.00%
2022/11/25	2	39.18	0	0.00	39.15	2	427	0.47%
2022/11/23	1	38.95	0	0.00	38.90	1	430	0.23%
2022/11/22	1	39.05	0	0.00	39.10	1	431	0.23%
2022/11/17	0	0.00	1	39.50	39.45	-1	438	-0.23%
2022/11/15	2	39.38	0	0.00	39.25	2	448	0.45%
2022/11/11	0	0.00	15	39.23	38.80	-15	446	-3.36%
2022/11/10	3	39.10	0	0.00	38.95	3	439	0.68%
2022/11/08	0	39.00	0	0.00	38.80	0	444	0.00%
2022/11/07	1	38.60	0	0.00	38.60	1	442	0.23%
2022/10/21	20	37.03	0	0.00	37.05	20	524	3.81%
2022/10/12	58	37.80	0	0.00	37.90	58	523	11.07%
2022/10/11	1	38.30	0	0.00	38.25	1	519	0.19%
2022/10/07	0	0.00	8	39.65	39.65	-8	516	-1.55%
2022/10/03	1	39.10	0	0.00	38.95	1	537	0.19%
2022/09/30	34	39.24	0	0.00	39.40	34	546	6.23%
2022/09/29	0	39.15	1	39.95	39.60	-1	571	-0.17%
2022/09/28	2	39.25	20	38.70	38.50	-18	595	-3.02%
2022/09/26	0	0.00	6	39.83	39.55	-6	620	-0.97%
2022/09/20	3	42.32	0	0.00	42.40	3	663	0.45%
2022/09/15	8	42.75	9	42.82	42.75	-1	683	-0.15%
2022/09/13	3	42.00	0	0.00	41.80	3	675	0.44%
2022/09/08	0	0.00	1	41.10	41.00	-1	688	-0.15%
2022/09/07	1	40.10	0	0.00	39.90	1	692	0.14%
2022/08/26	1	41.80	0	0.00	41.50	1	700	0.14%
2022/08/25	0	0.00	1	41.25	41.60	-1	699	-0.14%
2022/08/22	0	0.00	1	42.50	42.05	-1	713	-0.14%
2022/08/17	0	0.00	1	41.15	41.05	-1	710	-0.14%
2022/08/11	2	41.78	0	0.00	41.75	2	725	0.28%
2022/08/10	8	41.40	2	41.43	41.40	6	723	0.83%
2022/08/05	0	0.00	1	40.50	40.45	-1	710	-0.14%
2022/08/04	0	0.00	2	39.15	39.05	-2	706	-0.28%
2022/08/03	0	0.00	2	39.05	39.05	-2	725	-0.28%
2022/08/02	0	0.00	3	39.22	39.25	-3	738	-0.41%
2022/07/29	1	39.90	0	0.00	40.05	1	806	0.12%
2022/07/07	1	36.40	0	0.00	36.60	1	1,128	0.09%
2022/07/06	0	0.00	5	38.90	38.60	-5	1,109	-0.45%
2022/07/01	0	0.00	2	39.00	38.80	-2	1,108	-0.18%
2022/06/30	1	40.40	8	40.38	40.45	-7	1,095	-0.64%
2022/06/27	10	42.50	0	0.00	42.50	10	1,168	0.86%
2022/06/23	1	41.35	1	41.90	41.65	0	1,176	0.00%
2022/06/22	1	41.65	0	0.00	41.40	1	1,181	0.08%
2022/06/21	0	0.00	1	42.20	42.45	-1	1,202	-0.08%
2022/06/20	5	41.50	10	41.28	40.80	-5	1,221	-0.41%
2022/06/16	3	42.50	0	0.00	42.10	3	1,249	0.24%
2022/06/13	2	42.70	0	0.00	42.65	2	1,365	0.15%
2022/06/09	0	0.00	1	43.95	43.95	-1	1,468	-0.07%
2022/06/08	1	44.00	1	44.05	44.00	0	1,490	0.00%
2022/06/01	8	44.05	0	0.00	43.95	8	1,713	0.47%
2022/05/31	3	43.75	0	0.00	43.75	3	1,776	0.17%
2022/05/30	6	43.71	0	0.00	43.80	6	1,778	0.34%
2022/05/27	5	43.40	0	0.00	43.35	5	1,775	0.28%
2022/05/25	1	43.10	0	0.00	43.05	1	1,784	0.06%
2022/05/23	0	0.00	3	43.05	43.00	-3	1,791	-0.17%
2022/05/20	3	42.95	0	0.00	42.90	3	1,794	0.17%
2022/05/18	2.2	43.02	0	0.00	42.90	2.2	1,785	0.12%
2022/05/16	0	0.00	8	42.50	42.30	-8	1,784	-0.45%
2022/05/12	1.1	41.77	2	42.50	41.20	-0.9	1,785	-0.05%
2022/05/11	3.1	42.83	0	0.00	42.50	3.1	1,782	0.17%
2022/05/10	0	0.00	1	43.35	43.40	-1	1,764	-0.06%
2022/05/09	5.1	43.67	2	43.00	43.00	3.1	1,758	0.18%
2022/05/06	2	45.25	5	45.18	45.20	-3	1,721	-0.17%
2022/05/05	6	45.83	0	0.00	45.75	6	1,706	0.35%
2022/05/04	3.2	46.85	0	0.00	45.80	3.2	1,685	0.19%
2022/04/29	0	0.00	1	47.60	47.40	-1	1,646	-0.06%
2022/04/28	1	47.20	3	47.60	47.25	-2	1,654	-0.12%
2022/04/27	0.1	47.00	13	46.79	46.95	-12.9	1,650	-0.78%
2022/04/26	3	48.60	2	48.70	48.60	1	1,630	0.06%
2022/04/25	5	48.60	3	48.30	48.20	2	1,627	0.12%
2022/04/22	3	50.02	1	50.00	49.95	2	1,607	0.12%
2022/04/21	10	50.43	30	50.60	50.40	-20	1,612	-1.24%
2022/04/20	10	50.00	5	50.00	50.40	5	1,577	0.32%
2022/04/19	0	0.00	4	49.35	49.65	-4	1,530	-0.26%
2022/04/18	8	48.43	0	0.00	48.40	8	1,519	0.53%
2022/04/15	1	48.85	1	49.00	48.80	0	1,523	0.00%
2022/04/14	2	49.20	0	0.00	48.90	2	1,554	0.13%
2022/04/11	1	47.80	10	48.08	47.80	-9	1,626	-0.55%
2022/04/08	1	48.15	5	48.20	48.20	-4	1,658	-0.24%
2022/04/07	4	48.90	2	49.08	47.90	2	1,710	0.12%
2022/04/06	0	0.00	5	49.35	49.15	-5	1,868	-0.27%
2022/04/01	3	49.38	0	0.00	49.35	3	1,886	0.16%
2022/03/31	3	49.78	5	49.75	49.70	-2	1,917	-0.10%
2022/03/30	10	49.75	2	50.00	50.20	8	1,983	0.40%
2022/03/28	1	49.10	0	0.00	49.10	1	1,958	0.05%
2022/03/25	3.3	49.57	0	0.00	49.25	3.3	1,967	0.17%
2022/03/24	1	49.45	0	0.00	49.50	1	1,976	0.05%
2022/03/23	28	49.66	60	49.71	49.15	-32	2,025	-1.58%
2022/03/22	36	49.49	2	49.30	49.50	34	2,110	1.61%
2022/03/21	5	49.23	1	49.30	49.30	4	2,122	0.19%
2022/03/18	105	48.40	0	0.00	48.40	105	2,142	4.90%	大買/鉅額交易
2022/03/17	9	49.38	0	0.00	49.35	9	2,134	0.42%
2022/03/16	1	49.75	5	49.56	49.50	-4	2,147	-0.19%
2022/03/15	2	49.20	3	49.25	49.00	-1	2,170	-0.05%
2022/03/14	4	49.80	1	49.30	49.35	3	2,218	0.14%
2022/03/11	3	48.42	1	48.50	48.40	2	2,244	0.09%
2022/03/10	9	48.51	2	48.48	48.35	7	2,323	0.30%
2022/03/09	4	47.54	4	48.25	48.30	0	2,435	0.00%
2022/03/08	0	0.00	47	45.57	44.70	-47	2,688	-1.75%
2022/03/07	3	46.23	7	45.93	46.00	-4	2,710	-0.15%
2022/03/04	20	47.74	11	47.93	47.60	9	2,750	0.33%
2022/03/01	0	0.00	1	46.45	46.40	-1	2,866	-0.03%
2022/02/23	1	46.80	0	0.00	46.90	1	3,369	0.03%
2022/02/22	0	0.00	4	46.40	46.40	-4	3,377	-0.12%
2022/02/21	0	0.00	1	47.15	47.10	-1	3,374	-0.03%
2022/02/18	0	0.00	2	47.00	47.00	-2	3,388	-0.06%
2022/02/14	0	0.00	1	46.30	46.35	-1	3,413	-0.03%
2022/02/08	2	46.20	4	46.05	46.20	-2	3,420	-0.06%
2022/01/26	0	0.00	11	44.80	44.80	-11	3,474	-0.32%
2022/01/25	0	0.00	1	45.45	45.00	-1	3,476	-0.03%
2022/01/24	0	0.00	7	45.22	45.70	-7	3,491	-0.20%
2022/01/21	0	0.00	21	46.03	45.90	-21	3,479	-0.60%
2022/01/20	0	0.00	1	47.00	47.20	-1	3,467	-0.03%
2022/01/17	3	46.67	0	0.00	47.15	3	3,453	0.09%
2022/01/11	2	47.70	0	0.00	47.05	2	3,424	0.06%
2022/01/10	0	0.00	2	47.95	48.05	-2	3,397	-0.06%
2022/01/07	1	47.50	4	47.70	47.30	-3	3,382	-0.09%
2022/01/06	3	48.32	19	48.23	48.15	-16	3,342	-0.48%
2022/01/05	5	49.12	64	49.23	48.85	-59	3,313	-1.78%
2022/01/04	16	49.77	5	49.61	49.35	11	3,280	0.34%
2022/01/03	20	49.80	5	49.77	49.50	15	3,252	0.46%
2021/12/30	7	50.67	7.2	50.63	50.70	-0.2	3,209	-0.01%
2021/12/29	36.2	50.50	25	49.68	51.00	11.2	3,153	0.36%
2021/12/28	1	49.60	11	49.80	49.35	-10	2,973	-0.34%
2021/12/27	6	49.58	18	49.48	49.55	-12	2,955	-0.41%
2021/12/24	6	49.43	8	49.52	49.35	-2	2,929	-0.07%
2021/12/23	0	0.00	2	48.55	48.60	-2	2,836	-0.07%
2021/12/22	0	0.00	5	48.55	48.50	-5	2,834	-0.18%
2021/12/20	20	48.83	0	0.00	48.50	20	2,804	0.71%
2021/12/17	19	49.07	4.1	48.70	48.80	14.9	2,782	0.54%
2021/12/16	46.1	49.45	7	49.29	49.85	39.1	2,709	1.44%
2021/12/15	0	0.00	4.1	48.18	48.20	-4.1	2,603	-0.16%
2021/12/14	32.1	48.78	1	49.00	48.55	31.1	2,577	1.21%
2021/12/13	5.1	48.98	0	0.00	48.85	5.1	2,526	0.20%
2021/12/10	11	49.25	3	49.00	49.15	8	2,501	0.32%
2021/12/09	1	48.90	10	48.30	48.30	-9	2,450	-0.37%
2021/12/08	11	49.47	81	50.00	49.00	-70	2,383	-2.94%
2021/12/07	82	49.65	30	49.63	49.65	52	2,295	2.27%
2021/12/06	5	49.30	6	49.33	49.20	-1	2,207	-0.05%
2021/12/03	19.2	49.22	14	49.24	49.60	5.2	2,123	0.24%
2021/12/02	19.5	48.68	12	48.90	48.65	7.5	1,971	0.38%
2021/12/01	1	47.05	0	0.00	47.15	1	1,611	0.06%
2021/11/30	9	46.73	1	46.90	46.50	8	1,580	0.51%
2021/11/29	0	0.00	6	45.52	45.80	-6	1,559	-0.38%
2021/11/26	8	46.56	5	46.85	46.15	3	1,518	0.20%
2021/11/25	5	46.11	3	46.18	46.10	2	1,469	0.14%
2021/11/24	8	45.91	3	45.82	46.00	5	1,473	0.34%
2021/11/23	26	46.78	33	46.71	47.05	-7	1,332	-0.53%
2021/11/22	9	45.06	5	45.49	45.45	4	1,066	0.37%
2021/11/19	4	42.90	0	0.00	42.90	4	1,024	0.39%
2021/11/18	3	43.35	0	0.00	43.25	3	1,022	0.29%
2021/11/16	4	42.65	0	0.00	42.55	4	1,058	0.38%
2021/11/11	1	43.20	0	0.00	43.05	1	1,115	0.09%
2021/11/10	3	44.10	0	0.00	43.80	3	1,119	0.27%
2021/11/09	0	0.00	1	43.45	43.40	-1	1,114	-0.09%
2021/11/08	0	0.00	1	43.60	43.50	-1	1,120	-0.09%
2021/11/04	0	0.00	1	43.45	43.45	-1	1,162	-0.09%
2021/11/03	2	43.50	3	43.43	43.50	-1	1,206	-0.08%
2021/11/02	2	42.30	0	0.00	41.80	2	1,171	0.17%
2021/11/01	2	42.38	0	0.00	42.30	2	1,180	0.17%
2021/10/29	1	41.55	0	0.00	41.75	1	1,170	0.09%
2021/10/19	0	0.00	0	40.30	40.60	0	1,309	0.00%
2021/10/12	0	0.00	1	40.10	40.00	-1	1,623	-0.06%
2021/10/08	2	40.53	0	0.00	40.25	2	1,643	0.12%
2021/10/07	1	40.20	0	0.00	40.20	1	1,668	0.06%
2021/10/05	1	38.75	0	0.00	40.15	1	1,733	0.06%
2021/10/04	1	39.80	0	0.00	39.20	1	1,746	0.06%
2021/09/29	0	0.00	1	41.70	41.30	-1	1,795	-0.06%
2021/09/28	1	42.20	0	0.00	42.30	1	1,809	0.06%
2021/09/27	2	42.95	0	0.00	42.95	2	1,812	0.11%
2021/09/22	0	0.00	1	41.70	41.80	-1	1,911	-0.05%
2021/09/16	0	0.00	1	42.25	42.20	-1	2,010	-0.05%
2021/09/07	0	0.00	0.3	44.20	44.10	-0.3	2,073	-0.01%
2021/09/06	1	45.00	0	0.00	44.05	1	2,092	0.05%
2021/09/03	0	0.00	1	45.15	44.85	-1	2,143	-0.05%
2021/09/01	1	43.90	0	0.00	44.60	1	2,163	0.05%
2021/08/31	2	43.93	0	0.00	44.35	2	2,153	0.09%
2021/08/30	11	43.75	0	0.00	43.90	11	2,128	0.52%
2021/08/25	1	42.95	1	42.80	42.60	0	2,121	0.00%
2021/08/23	1	41.70	0	0.00	41.75	1	2,096	0.05%
2021/08/19	2	43.60	0	0.00	43.15	2	2,115	0.09%
2021/08/18	1	43.85	0	0.00	44.00	1	2,101	0.05%
2021/08/17	0	0.00	1	44.20	43.90	-1	2,087	-0.05%
2021/08/13	0	0.00	3	45.20	44.90	-3	2,080	-0.14%
2021/08/09	8	48.00	11	47.78	47.95	-3	2,127	-0.14%
2021/08/06	0	0.00	3	47.45	47.30	-3	2,126	-0.14%
2021/08/05	1	47.50	4	47.78	47.85	-3	2,189	-0.14%
2021/08/03	2	47.20	2	47.65	47.20	0	2,321	0.00%
2021/08/02	2	47.40	2	47.40	47.50	0	2,448	0.00%
2021/07/30	3	46.98	0	0.00	47.00	3	2,500	0.12%
2021/07/29	1	46.45	0	0.00	46.65	1	2,511	0.04%
2021/07/28	1	46.00	0	0.00	46.50	1	2,525	0.04%
2021/07/27	0	0.00	2	47.90	46.90	-2	2,579	-0.08%
2021/07/26	0	0.00	1	47.45	47.70	-1	2,606	-0.04%
2021/07/21	2	47.30	0	0.00	46.95	2	2,826	0.07%
2021/07/20	2	46.95	9	46.99	46.95	-7	2,865	-0.24%
2021/07/19	20	48.04	36	47.61	48.10	-16	2,857	-0.56%
2021/07/16	48	47.90	1	46.95	48.00	47	2,843	1.65%
2021/07/14	0	0.00	3	46.05	46.15	-3	2,928	-0.10%
2021/07/13	1	46.75	4	46.35	46.10	-3	2,951	-0.10%
2021/07/12	0	0.00	2	46.38	46.45	-2	2,936	-0.07%
2021/07/07	2	46.20	2	46.55	46.10	0	3,009	0.00%
2021/07/02	0	0.00	2	45.30	45.10	-2	3,166	-0.06%
2021/07/01	0	0.00	6	45.16	44.95	-6	3,180	-0.19%
2021/06/30	6	45.78	1	45.85	45.90	5	3,178	0.16%
2021/06/29	1	45.20	3	45.40	45.10	-2	3,161	-0.06%
2021/06/28	4	45.03	6	44.91	45.90	-2	3,144	-0.06%
2021/06/24	0	0.00	5	43.57	43.65	-5	3,118	-0.16%
2021/06/22	1	43.35	0	0.00	42.90	1	3,132	0.03%
2021/06/18	8	43.97	0	0.00	43.70	8	3,156	0.25%
2021/06/17	41	43.94	0	0.00	44.15	41	3,163	1.30%
2021/06/15	5	43.97	0	0.00	44.00	5	3,204	0.16%
2021/06/11	0	0.00	4	44.15	44.50	-4	3,218	-0.12%
2021/06/10	0	0.00	3	43.83	44.45	-3	3,320	-0.09%
2021/06/08	1	42.25	0	0.00	42.25	1	3,348	0.03%
2021/06/07	0	0.00	1	42.20	42.10	-1	3,453	-0.03%
2021/06/03	1	42.50	0	0.00	42.80	1	3,562	0.03%
2021/06/02	3	42.72	0	0.00	42.55	3	3,572	0.08%
2021/06/01	0	0.00	1	43.15	43.25	-1	3,571	-0.03%
2021/05/31	6	42.73	0	0.00	42.65	6	3,606	0.17%
2021/05/28	5	42.60	1	42.75	42.75	4	3,607	0.11%
2021/05/27	12	41.94	0	0.00	42.70	12	3,626	0.33%
2021/05/26	0	0.00	2	42.40	42.25	-2	3,627	-0.06%
2021/05/25	3	42.02	5	42.31	42.25	-2	3,663	-0.05%
2021/05/24	3	41.30	0	0.00	41.55	3	3,690	0.08%
2021/05/21	4	41.55	0	0.00	41.40	4	3,762	0.11%
2021/05/20	2	40.85	1	41.75	40.70	1	3,804	0.03%
2021/05/19	2	41.15	5	40.70	41.50	-3	3,820	-0.08%
2021/05/18	9	40.53	2	38.80	40.70	7	3,833	0.18%
2021/05/17	1	39.00	4	39.55	38.40	-3	3,824	-0.08%
2021/05/14	5	42.29	4	41.15	41.40	1	3,785	0.03%
2021/05/13	1	41.70	2	41.58	41.70	-1	3,741	-0.03%
2021/05/12	1	42.65	45	42.76	43.05	-44	3,675	-1.20%
2021/05/11	1	47.45	0	0.00	46.65	1	3,625	0.03%
2021/05/10	3	49.80	0	0.00	49.05	3	3,578	0.08%
2021/05/07	3	47.88	1	47.80	49.00	2	3,456	0.06%
2021/05/06	1	47.20	0	0.00	46.20	1	3,403	0.03%
2021/05/04	1	47.80	5	49.18	47.00	-4	3,393	-0.12%
2021/05/03	1	49.85	0	0.00	49.40	1	3,329	0.03%
2021/04/29	6	51.58	6	51.63	51.20	0	3,286	0.00%
2021/04/28	23	51.71	1	52.40	52.40	22	3,255	0.68%
2021/04/27	8	51.41	13	52.05	52.10	-5	3,221	-0.16%
2021/04/26	16	50.68	9	50.69	51.20	7	3,112	0.22%
2021/04/22	2	51.35	13	50.17	49.00	-11	3,058	-0.36%
2021/04/21	12	50.69	0	0.00	51.00	12	3,010	0.40%
2021/04/20	27	50.53	4	50.43	50.50	23	2,962	0.78%
2021/04/16	7	48.36	2	48.23	48.25	5	2,934	0.17%
2021/04/15	2	47.38	0	0.00	47.40	2	2,928	0.07%
2021/04/14	72	46.76	8	46.36	47.30	64	2,945	2.17%
2021/04/13	0	0.00	2.8	49.31	48.00	-2.8	2,958	-0.09%
2021/04/12	2.8	48.91	4	48.66	48.70	-1.2	2,932	-0.04%
2021/04/09	2	48.10	0	0.00	48.00	2	2,896	0.07%
2021/04/08	6	48.62	0	0.00	49.20	6	2,818	0.21%
2021/04/07	20	47.35	3	47.15	47.30	17	2,724	0.62%
2021/03/25	1	46.30	0	0.00	46.05	1	2,686	0.04%
2021/03/23	1	47.20	0	0.00	46.30	1	2,685	0.04%
2021/03/22	1	46.85	0	0.00	47.00	1	2,676	0.04%
2021/03/18	5	47.48	16	47.50	47.45	-11	2,684	-0.41%
2021/03/17	5	47.70	8	47.48	47.45	-3	2,696	-0.11%
2021/03/16	18	47.94	66	47.67	47.55	-48	2,723	-1.76%
2021/03/15	0	0.00	1	45.95	46.10	-1	2,615	-0.04%
2021/03/12	10	46.45	65	46.25	46.05	-55	2,647	-2.08%
2021/03/11	22	47.08	5	46.57	46.65	17	2,776	0.61%
2021/03/10	19	46.86	4	46.45	47.40	15	2,775	0.54%
2021/03/09	0	0.00	10	45.85	45.75	-10	2,732	-0.37%
2021/03/04	6	45.35	143	46.08	45.35	-137	2,773	-4.94%	大賣/鉅額交易
2021/03/03	146	45.53	30	45.03	45.70	116	2,737	4.24%	大買/鉅額交易
2021/03/02	0	0.00	51	45.91	45.30	-51	2,723	-1.87%
2021/02/26	50	45.25	1	44.70	45.25	49	2,714	1.80%
2021/02/25	0	0.00	9	45.05	45.05	-9	2,762	-0.33%
2021/02/24	56	44.97	17	44.89	44.55	39	2,748	1.42%
2021/02/23	10	44.10	61	44.43	44.90	-51	2,747	-1.86%
2021/02/22	3	43.80	38	44.30	44.15	-35	2,748	-1.27%
2021/02/19	99	43.51	1	42.50	43.55	98	2,722	3.60%
2021/02/18	0	0.00	2	42.80	42.60	-2	2,709	-0.07%
2021/02/05	0	0.00	1	41.65	41.95	-1	2,731	-0.04%
2021/02/04	2	41.40	0	0.00	41.65	2	2,757	0.07%
2021/02/02	1	41.10	0	0.00	41.00	1	2,880	0.03%
2021/02/01	0	0.00	2	40.10	40.55	-2	2,985	-0.07%
2021/01/27	1	41.80	0	0.00	41.85	1	3,066	0.03%
2021/01/21	6	41.03	4	41.15	41.15	2	3,093	0.06%
2021/01/20	3	41.63	11	41.55	41.05	-8	3,085	-0.26%
2021/01/18	31	43.05	2	43.20	43.05	29	3,073	0.94%
2021/01/14	2	45.03	0	0.00	44.95	2	3,040	0.07%
2021/01/13	3	44.48	0	0.00	44.50	3	2,993	0.10%
2021/01/12	6	44.93	8	44.17	44.25	-2	2,974	-0.07%
2021/01/11	0	0.00	1	44.20	44.80	-1	2,933	-0.03%
2021/01/08	3	43.93	1	43.80	43.75	2	2,910	0.07%
2021/01/07	7	44.01	0	0.00	44.05	7	2,898	0.24%
2021/01/04	1	43.35	10	43.15	43.60	-9	2,789	-0.32%
2020/12/30	1	43.15	0	0.00	43.20	1	2,770	0.04%
2020/12/29	3	43.12	16	43.05	42.85	-13	2,763	-0.47%
2020/12/25	1	42.95	0	0.00	43.00	1	2,737	0.04%
2020/12/22	3	42.87	0	0.00	42.10	3	2,736	0.11%
2020/12/21	2	41.55	3	42.05	42.65	-1	2,747	-0.04%
2020/12/18	1	42.30	0	0.00	42.30	1	2,735	0.04%
2020/12/17	0	0.00	1	42.90	42.85	-1	2,738	-0.04%
2020/12/16	1	43.70	0	0.00	43.35	1	2,738	0.04%
2020/12/15	7	43.79	0	0.00	43.15	7	2,734	0.26%
2020/12/14	0	0.00	3	44.63	44.70	-3	2,708	-0.11%
2020/12/11	0	0.00	2	44.08	43.75	-2	2,696	-0.07%
2020/12/10	2	46.08	3	45.30	44.70	-1	2,658	-0.04%
2020/12/09	10	46.00	3	46.17	46.00	7	2,599	0.27%
2020/12/08	2	45.83	1	46.65	45.75	1	2,577	0.04%
2020/12/07	7	46.93	34	47.01	46.70	-27	2,543	-1.06%
2020/12/04	2	44.58	2	44.93	45.40	0	2,382	0.00%
2020/12/03	10	43.90	1	43.80	43.85	9	2,345	0.38%
2020/12/01	2	43.55	29	43.08	43.80	-27	2,532	-1.07%
2020/11/30	0	0.00	4.1	43.19	43.35	-4.1	2,690	-0.15%
2020/11/26	3	42.60	0	0.00	42.40	3	2,714	0.11%
2020/11/24	5	44.40	14	43.56	43.40	-9	2,814	-0.32%
2020/11/23	14	42.95	0	0.00	42.90	14	2,741	0.51%
2020/11/20	13	42.50	7	42.44	42.50	6	2,711	0.22%
2020/11/19	13	42.47	3	42.45	42.50	10	2,680	0.37%
2020/11/18	0	0.00	4	42.18	41.95	-4	2,605	-0.15%
2020/11/17	2	41.95	2	41.85	42.00	0	2,598	0.00%
2020/11/16	12	41.75	0	0.00	41.75	12	2,666	0.45%
2020/11/13	9	41.84	12	41.77	41.75	-3	2,744	-0.11%
2020/11/12	0	0.00	1	42.30	41.45	-1	2,788	-0.04%
2020/11/10	6	41.73	19	41.83	42.00	-13	2,788	-0.47%
2020/11/09	5	42.38	14	42.08	41.70	-9	2,744	-0.33%
2020/11/06	20	41.58	14	41.45	41.85	6	2,629	0.23%
2020/11/05	6	40.81	1	41.20	40.75	5	2,578	0.19%
2020/11/04	1	40.70	33	40.51	40.55	-32	2,605	-1.23%
2020/11/03	5	40.83	5	40.97	40.50	0	2,676	0.00%
2020/10/30	2	40.23	2	40.10	39.55	0	2,871	0.00%
2020/10/28	0	0.00	2	40.00	39.95	-2	2,879	-0.07%
2020/10/27	0	0.00	2	40.35	40.30	-2	2,864	-0.07%
2020/10/26	5	40.05	0	0.00	40.15	5	2,841	0.18%
2020/10/23	0	0.00	3	39.40	39.45	-3	2,813	-0.11%
2020/10/22	1	38.90	2	39.10	38.80	-1	2,851	-0.04%
2020/10/19	2	39.50	5	39.44	39.30	-3	2,917	-0.10%
2020/10/16	3	39.15	3	38.97	38.75	0	2,885	0.00%
2020/10/14	2	38.80	0	0.00	38.85	2	2,901	0.07%
2020/10/08	30	38.40	0	0.00	38.30	30	3,084	0.97%
2020/10/07	2	38.50	0	0.00	38.40	2	3,132	0.06%
2020/10/05	3	38.05	0	0.00	38.10	3	3,219	0.09%
2020/09/28	1	37.40	0	0.00	37.35	1	3,503	0.03%
2020/09/25	1	37.30	0	0.00	37.05	1	3,597	0.03%
2020/09/24	2	37.73	30	38.08	37.75	-28	3,600	-0.78%
2020/09/23	0	0.00	4	38.70	38.70	-4	3,607	-0.11%
2020/09/22	0	0.00	1	38.40	39.00	-1	3,622	-0.03%
2020/09/21	0	0.00	10	39.28	39.25	-10	3,616	-0.28%
2020/09/18	7	40.18	15	39.92	39.95	-8	3,611	-0.22%
2020/09/17	2	39.80	0	0.00	39.80	2	3,603	0.06%
2020/09/16	0	0.00	2	39.60	39.60	-2	3,610	-0.06%
2020/09/15	10	40.12	2	40.10	39.80	8	3,606	0.22%
2020/09/14	6	39.68	13	39.84	39.80	-7	3,626	-0.19%
2020/09/11	4	39.88	30	39.51	39.15	-26	3,630	-0.72%
2020/09/09	10	40.38	8	40.20	40.35	2	3,577	0.06%
2020/09/08	18	40.62	0	0.00	40.20	18	3,557	0.51%
2020/09/07	31	42.92	17	42.10	41.60	14	3,515	0.40%
2020/09/04	9	41.80	9	41.92	42.70	0	3,435	0.00%
2020/09/03	20	41.68	18	42.26	41.90	2	3,382	0.06%
2020/09/02	31	40.08	3	40.00	40.05	28	3,205	0.87%
2020/09/01	3	40.00	9	39.95	40.30	-6	3,240	-0.19%
2020/08/31	20	40.35	27	40.42	40.45	-7	3,253	-0.22%
2020/08/28	1	38.55	0	0.00	38.95	1	3,135	0.03%
2020/08/21	6	37.80	6	38.15	38.15	0	3,150	0.00%
2020/08/20	6	37.08	12	37.05	37.30	-6	3,144	-0.19%
2020/08/19	22	40.22	34	40.24	39.55	-12	3,058	-0.39%
2020/08/18	21	40.02	9	39.78	40.10	12	2,961	0.41%
2020/08/17	132	39.32	10	39.43	39.35	122	2,871	4.25%	大買/鉅額交易
2020/08/14	160	39.07	0	0.00	39.15	160	2,826	5.66%	大買/鉅額交易
2020/08/13	1	39.15	33	39.15	39.25	-32	2,801	-1.14%
2020/08/12	0	0.00	3	39.02	38.85	-3	2,743	-0.11%
2020/08/11	156	39.06	6	38.81	39.15	150	2,715	5.52%	大買/鉅額交易
2020/08/10	5	38.99	3	38.95	38.90	2	2,686	0.07%
2020/08/07	1	39.30	5	39.00	39.25	-4	2,659	-0.15%
2020/08/06	14	38.46	3	39.00	38.70	11	2,595	0.42%
2020/08/05	5	37.81	3	37.82	38.15	2	2,456	0.08%
2020/08/04	0	0.00	1	36.80	36.50	-1	2,386	-0.04%
2020/07/30	0	0.00	1	35.30	35.30	-1	2,384	-0.04%
2020/07/29	2	34.65	0	0.00	34.65	2	2,419	0.08%
2020/07/28	3	34.78	7	35.26	34.25	-4	2,427	-0.16%
2020/07/24	2	36.88	11	36.88	36.65	-9	2,409	-0.37%
2020/07/23	0	0.00	2	37.58	37.40	-2	2,412	-0.08%
2020/07/22	2	37.68	6	37.62	37.60	-4	2,412	-0.17%
2020/07/21	3	37.53	2	37.70	37.50	1	2,410	0.04%
2020/07/20	8	37.53	2	37.78	37.40	6	2,411	0.25%
2020/07/17	0	0.00	1	37.60	37.65	-1	2,426	-0.04%
2020/07/16	57	38.51	19	38.38	38.00	38	2,412	1.57%
2020/07/15	2	37.60	0	0.00	37.30	2	2,293	0.09%
2020/07/14	4	37.65	4	37.80	37.65	0	2,279	0.00%
2020/07/10	2	37.60	0	0.00	37.35	2	2,257	0.09%
2020/07/09	3	38.33	2	38.68	38.00	1	2,233	0.04%
2020/07/08	8	40.28	2	40.25	40.20	6	2,138	0.28%
2020/07/07	6	40.29	4	40.81	40.10	2	2,056	0.10%
2020/07/06	10	40.36	3	39.80	40.35	7	2,010	0.35%
2020/07/03	2	39.05	1	39.35	39.10	1	1,973	0.05%
2020/07/02	6	38.69	3	38.97	38.95	3	1,972	0.15%
2020/07/01	0	0.00	3	38.28	38.20	-3	1,942	-0.15%
2020/06/29	3	37.68	1	37.70	37.60	2	1,937	0.10%
2020/06/23	0	0.00	2	37.90	37.80	-2	1,948	-0.10%
2020/06/19	2	37.70	0	0.00	37.70	2	1,968	0.10%
2020/06/15	10	37.40	0	0.00	37.00	10	2,042	0.49%
2020/06/12	2	37.00	0	0.00	37.50	2	2,057	0.10%
2020/06/11	1	38.30	0	0.00	38.20	1	2,092	0.05%
2020/06/10	2	38.85	6	38.93	38.85	-4	2,073	-0.19%
2020/06/09	0	0.00	1	38.35	38.55	-1	2,053	-0.05%
2020/06/08	1	38.60	0	0.00	38.65	1	2,085	0.05%
2020/06/05	3	38.38	4	38.73	38.80	-1	2,038	-0.05%
2020/06/04	20	37.50	0	0.00	37.60	20	1,977	1.01%
2020/05/28	1	36.45	0	0.00	36.15	1	1,946	0.05%
2020/05/27	0	0.00	1	36.10	36.15	-1	1,940	-0.05%
2020/05/21	1	36.70	0	0.00	36.70	1	1,972	0.05%
2020/05/19	2	36.13	2	36.25	36.20	0	1,974	0.00%
2020/05/14	1	36.20	3	36.47	36.20	-2	1,997	-0.10%
2020/05/13	5	36.81	0	0.00	36.90	5	1,985	0.25%
2020/05/12	1	37.00	0	0.00	37.15	1	1,965	0.05%
2020/05/11	1	37.20	13	37.16	37.25	-12	1,964	-0.61%
2020/05/06	10	37.50	0	0.00	37.30	10	1,921	0.52%
2020/05/05	14	37.63	2	37.60	37.50	12	1,920	0.62%
2020/05/04	1	36.35	1	36.65	36.50	0	1,899	0.00%
2020/04/30	2	37.35	0	0.00	37.30	2	1,901	0.11%
2020/04/29	9	36.96	5	36.70	36.95	4	1,895	0.21%
2020/04/28	4	36.81	4	37.40	36.90	0	1,899	0.00%
2020/04/27	0	0.00	2	36.15	36.15	-2	1,898	-0.11%
2020/04/23	5	35.85	5	35.40	35.85	0	1,893	0.00%
2020/04/22	5	35.05	25	35.17	35.40	-20	1,892	-1.06%
2020/04/21	0	0.00	5	35.48	34.35	-5	1,881	-0.27%
2020/04/20	5	35.25	0	0.00	35.25	5	1,879	0.27%
2020/04/17	1	35.80	0	0.00	35.10	1	1,892	0.05%
2020/04/15	6	35.31	3	35.50	35.20	3	1,867	0.16%
2020/04/14	2	34.20	4	34.19	34.35	-2	1,828	-0.11%
2020/04/13	12	33.98	12	33.75	33.65	0	1,898	0.00%
2020/04/09	1	33.60	6	34.45	33.90	-5	2,067	-0.24%
2020/04/08	12	32.95	2	33.50	33.50	10	2,052	0.49%
2020/04/07	5	31.20	1	31.30	31.80	4	2,036	0.20%
2020/04/06	0	31.00	10	30.25	30.50	-10	2,106	-0.47%
2020/04/01	3	30.42	5	30.39	30.35	-2	2,111	-0.09%
2020/03/31	22	30.08	0	0.00	29.85	22	2,100	1.05%
2020/03/30	8	28.75	1	29.20	29.65	7	2,106	0.33%
2020/03/27	10	29.75	0	0.00	29.55	10	2,127	0.47%
2020/03/26	4	29.55	0	0.00	29.80	4	2,147	0.19%
2020/03/25	0	0.00	10	29.75	29.60	-10	2,303	-0.43%
2020/03/24	2	28.80	2	28.70	28.70	0	2,308	0.00%
2020/03/23	2	28.05	0	0.00	27.65	2	2,309	0.09%
2020/03/20	0	0.00	2	28.15	28.40	-2	2,326	-0.09%
2020/03/19	13	26.39	5	26.35	25.90	8	2,334	0.34%
2020/03/18	13	29.21	0	0.00	28.60	13	2,311	0.56%
2020/03/17	0	0.00	1	29.30	28.65	-1	2,324	-0.04%
2020/03/16	3	29.52	4	29.03	28.50	-1	2,293	-0.04%
2020/03/13	4	28.65	4	28.83	29.25	0	2,295	0.00%
2020/03/12	2	32.95	0	0.00	31.60	2	2,293	0.09%
2020/03/10	2	34.85	18	35.04	35.55	-16	2,327	-0.69%
2020/03/09	2	36.53	1	36.45	35.90	1	2,368	0.04%
2020/02/25	18	39.07	1	39.50	39.40	17	2,350	0.72%
2020/02/24	1	38.70	0	0.00	38.70	1	2,328	0.04%
2020/02/20	0	0.00	18	39.58	39.05	-18	2,319	-0.78%
2020/02/19	0	0.00	24	39.09	39.20	-24	2,312	-1.04%
2020/02/18	3	39.27	4	39.20	38.95	-1	2,309	-0.04%
2020/02/14	0	0.00	2	38.70	38.70	-2	2,292	-0.09%
2020/02/12	0	0.00	2	38.40	38.35	-2	2,313	-0.09%
2020/02/07	2	37.80	0	0.00	37.50	2	2,319	0.09%
2020/02/06	3	38.33	0	0.00	38.35	3	2,310	0.13%
2020/02/05	1	38.20	0	0.00	38.00	1	2,314	0.04%
2020/02/04	6	38.32	6	38.28	38.70	0	2,318	0.00%
2020/02/03	5	35.92	7	36.37	37.10	-2	2,340	-0.09%
2020/01/31	3	38.35	0	0.00	38.50	3	2,324	0.13%
2020/01/30	5	39.20	0	0.00	38.50	5	2,327	0.21%
2020/01/20	2	42.63	1	42.50	42.45	1	2,281	0.04%
2020/01/17	1	42.80	0	0.00	42.65	1	2,289	0.04%
2020/01/15	1	42.95	0	0.00	42.85	1	2,295	0.04%
2020/01/14	4	43.03	1	42.90	43.40	3	2,302	0.13%
2020/01/13	5	42.83	1	42.45	42.35	4	2,339	0.17%
2020/01/10	0	0.00	1	43.15	42.80	-1	2,357	-0.04%
2020/01/08	12	43.08	1	42.45	42.70	11	2,347	0.47%
2020/01/07	6	43.43	6	43.93	43.15	0	2,344	0.00%
2020/01/03	1	44.90	11	45.02	44.30	-10	2,241	-0.45%
2020/01/02	0	0.00	3	44.10	44.05	-3	2,112	-0.14%
2019/12/31	2	44.05	0	0.00	44.05	2	2,082	0.10%
2019/12/30	2	44.50	6	43.60	44.65	-4	2,044	-0.20%
2019/12/26	0	0.00	4	43.40	42.75	-4	1,943	-0.21%
2019/12/25	0	0.00	2	42.90	42.90	-2	2,025	-0.10%
2019/12/24	2	42.70	0	0.00	42.90	2	2,020	0.10%
2019/12/23	7	42.78	3	42.87	42.15	4	2,006	0.20%
2019/12/20	13	44.59	19	44.82	43.35	-6	1,974	-0.30%
2019/12/19	2	43.60	0	0.00	43.95	2	1,810	0.11%
2019/12/17	2	43.23	0	43.10	43.15	2	1,746	0.11%
2019/12/16	4	43.09	5	43.11	43.40	-1	1,719	-0.06%
2019/12/13	6	42.58	6	42.43	42.50	0	1,681	0.00%
2019/12/12	0	0.00	2	42.43	42.30	-2	1,649	-0.12%
2019/12/11	4	42.23	0	0.00	42.30	4	1,612	0.25%
2019/12/10	0	0.00	1	41.60	42.10	-1	1,579	-0.06%
2019/12/09	2	42.05	7	42.09	41.70	-5	1,550	-0.32%
2019/12/06	14.5	41.06	40	41.44	41.65	-25.5	1,494	-1.71%
2019/12/05	8.5	40.43	21	40.53	40.25	-12.5	1,436	-0.87%
2019/12/04	26	40.49	32	40.46	40.40	-6	1,471	-0.41%
2019/12/03	48	40.04	50	40.06	40.15	-2	1,441	-0.14%
2019/12/02	26	39.55	0	0.00	39.35	26	1,401	1.86%
2019/11/29	0	0.00	1	40.05	39.70	-1	1,406	-0.07%
2019/11/28	5	40.00	5	39.90	39.80	0	1,418	0.00%
2019/11/27	0	0.00	5	39.90	39.95	-5	1,472	-0.34%
2019/11/26	2	39.75	0	0.00	39.85	2	1,468	0.14%
2019/11/15	30	39.03	0	0.00	38.85	30	1,482	2.02%
2019/11/13	5	39.44	0	0.00	39.30	5	1,499	0.33%
2019/11/12	6	38.87	13	38.91	38.95	-7	1,504	-0.47%
2019/11/11	8	39.24	3	38.68	38.60	5	1,525	0.33%
2019/11/08	22	39.59	1	39.70	39.60	21	1,507	1.39%
2019/11/07	8	39.61	0	0.00	39.50	8	1,522	0.53%
2019/11/06	0	0.00	1	39.60	39.55	-1	1,513	-0.07%
2019/11/01	0	0.00	239	40.16	40.10	-239	1,513	-15.79%	大賣/鉅額交易
2019/10/31	247	40.19	2	40.03	40.90	245	1,505	16.27%	大買/鉅額交易
2019/10/29	1	40.00	0	0.00	40.00	1	1,458	0.07%
2019/10/25	1	41.40	0	0.00	41.20	1	1,472	0.07%
2019/10/24	13	41.54	1	41.50	41.60	12	1,460	0.82%
2019/10/23	0	0.00	1	41.00	41.00	-1	1,439	-0.07%
2019/10/22	0	0.00	8	41.43	41.35	-8	1,441	-0.55%
2019/10/21	8	41.03	3	41.13	41.35	5	1,426	0.35%
2019/10/04	1	39.75	0	0.00	39.80	1	1,377	0.07%
2019/10/02	0	0.00	1	40.50	40.50	-1	1,608	-0.06%
2019/10/01	5	40.66	11	40.70	40.90	-6	1,644	-0.36%
2019/09/27	0	0.00	2	39.05	39.40	-2	1,621	-0.12%
2019/09/24	4	39.53	0	0.00	39.35	4	1,663	0.24%
2019/09/23	0	0.00	3	39.75	39.85	-3	1,670	-0.18%
2019/09/20	1	39.50	0	0.00	39.45	1	1,681	0.06%
2019/09/19	0	0.00	3	39.55	39.50	-3	1,698	-0.18%
2019/09/18	0	0.00	1	39.45	39.50	-1	1,726	-0.06%
2019/09/17	9	39.66	2	39.60	39.45	7	1,739	0.40%
2019/09/16	2	39.15	0	0.00	39.15	2	1,746	0.11%
2019/09/09	3	39.93	1	39.65	39.65	2	1,939	0.10%
2019/09/06	4	40.85	0	0.00	40.60	4	1,926	0.21%
2019/09/05	0	0.00	8	42.05	42.05	-8	1,903	-0.42%
2019/09/03	2	41.73	1	42.00	41.65	1	1,960	0.05%
2019/09/02	6	41.74	0	0.00	41.85	6	1,963	0.31%
2019/08/30	0	0.00	4	42.13	41.40	-4	1,962	-0.20%
2019/08/29	0	0.00	1	40.50	40.25	-1	1,913	-0.05%
2019/08/26	0	0.00	1	40.90	40.50	-1	1,925	-0.05%
2019/08/22	3	41.40	2	41.45	41.35	1	1,952	0.05%
2019/08/21	2	41.60	0	0.00	41.35	2	1,959	0.10%
2019/08/16	1	41.10	1	41.15	41.00	0	1,981	0.00%
2019/08/14	0	0.00	10	41.00	40.85	-10	1,973	-0.51%
2019/08/13	0	0.00	2	39.65	40.35	-2	1,957	-0.10%
2019/08/12	3	40.08	0	0.00	40.00	3	1,965	0.15%
2019/08/08	14	38.85	47	38.90	38.85	-33	1,975	-1.67%
2019/08/05	0	0.00	2	39.60	39.55	-2	2,017	-0.10%
2019/07/30	1	42.10	1	43.00	41.70	0	2,092	0.00%
2019/07/29	33	42.35	0	0.00	42.25	33	2,081	1.59%
2019/07/26	1	42.20	0	0.00	42.25	1	2,089	0.05%
2019/07/19	1	41.05	0	0.00	41.00	1	2,238	0.04%
2019/07/18	2	41.40	32	41.50	40.95	-30	2,274	-1.32%
2019/07/17	0	0.00	1	42.00	41.70	-1	2,295	-0.04%
2019/07/16	2	42.10	1	42.25	42.25	1	2,368	0.04%
2019/07/15	0	0.00	2	41.55	41.75	-2	2,528	-0.08%
2019/07/12	0	0.00	1	41.90	41.85	-1	2,943	-0.03%
2019/07/11	2	42.05	1	42.20	42.05	1	3,046	0.03%
2019/07/09	7	42.18	0	0.00	41.80	7	3,143	0.22%
2019/07/08	0	0.00	1	46.40	46.50	-1	3,069	-0.03%
2019/07/05	3	46.15	4	46.21	46.00	-1	3,050	-0.03%
2019/07/04	2	46.13	4	46.20	46.05	-2	3,035	-0.07%
2019/07/02	1	45.30	0	0.00	45.35	1	3,074	0.03%
2019/06/21	1	44.40	2	44.38	44.20	-1	3,702	-0.03%
2019/06/20	5	44.63	5	44.78	44.60	0	3,710	0.00%
2019/06/19	2	43.93	0	0.00	43.90	2	3,704	0.05%
2019/06/18	3	43.75	0	0.00	43.90	3	3,689	0.08%
2019/06/17	1	44.15	2	43.48	44.20	-1	3,652	-0.03%
2019/06/14	2	42.40	1	42.80	42.30	1	3,625	0.03%
2019/06/13	1	42.35	0	0.00	42.30	1	3,633	0.03%
2019/06/12	5	44.03	4	43.65	43.40	1	3,652	0.03%
2019/06/10	0	0.00	2	42.50	42.60	-2	3,723	-0.05%
2019/06/06	0	0.00	3	41.87	41.75	-3	3,746	-0.08%
2019/06/05	0	0.00	1	42.20	42.20	-1	3,763	-0.03%
2019/06/04	1	42.80	0	0.00	42.75	1	3,818	0.03%
2019/06/03	1	42.85	2	42.95	42.80	-1	3,876	-0.03%
2019/05/29	1	42.20	0	0.00	42.00	1	4,130	0.02%
2019/05/28	0	0.00	1	42.45	42.65	-1	4,211	-0.02%
2019/05/27	0	0.00	1	41.80	41.80	-1	4,296	-0.02%
2019/05/24	1	42.00	10	41.95	41.75	-9	4,340	-0.21%
2019/05/22	3	43.23	1	43.30	42.80	2	4,480	0.04%
2019/05/21	11	43.12	0	0.00	43.00	11	4,643	0.24%
2019/05/20	3	42.30	2	42.20	42.20	1	4,785	0.02%
2019/05/17	1	43.50	0	0.00	43.00	1	4,825	0.02%
2019/05/16	0	0.00	2	44.70	43.80	-2	4,877	-0.04%
2019/05/15	1	45.20	2	44.65	45.40	-1	4,949	-0.02%
2019/05/14	3	43.50	0	0.00	44.50	3	5,093	0.06%
2019/05/13	2	45.55	7	45.48	44.30	-5	5,210	-0.10%
2019/05/10	5	46.30	2	46.43	46.40	3	5,309	0.06%
2019/05/09	1	46.20	3	47.37	46.30	-2	5,301	-0.04%
2019/05/07	0	0.00	1	47.15	46.80	-1	5,398	-0.02%
2019/05/06	3	46.70	1	47.10	46.65	2	5,445	0.04%
2019/05/02	2	47.95	1	48.05	48.05	1	5,454	0.02%
2019/04/30	2	47.20	1	47.50	47.60	1	5,452	0.02%
2019/04/29	4	47.29	6	48.68	47.00	-2	5,443	-0.04%
2019/04/26	12	49.76	25	49.77	49.35	-13	5,378	-0.24%
2019/04/25	4	50.45	5	50.20	50.40	-1	5,380	-0.02%
2019/04/24	12	50.30	14	51.31	50.40	-2	5,410	-0.04%
2019/04/23	14	50.45	14	50.20	51.00	0	5,414	0.00%
2019/04/22	15	51.04	18	51.01	50.40	-3	5,390	-0.06%
2019/04/19	12	52.34	63	53.19	51.50	-51	5,344	-0.95%
2019/04/18	25	54.10	154	54.74	51.90	-129	5,217	-2.47%	大賣/鉅額交易
2019/04/17	12	51.88	0	0.00	52.10	12	4,912	0.24%
2019/04/16	5	51.16	2	50.50	51.20	3	4,821	0.06%
2019/04/15	2	51.20	1	51.80	50.80	1	4,788	0.02%
2019/04/12	7	51.03	5	51.18	51.20	2	4,768	0.04%
2019/04/11	18	51.26	13	51.52	50.50	5	4,731	0.11%
2019/04/10	32	50.52	1	50.30	50.80	31	4,659	0.67%
2019/04/09	3	50.77	41	50.33	50.40	-38	4,635	-0.82%
2019/04/08	1	50.50	5	50.16	49.60	-4	4,577	-0.09%
2019/04/03	0	0.00	3	49.63	49.90	-3	4,572	-0.07%
2019/04/02	20	49.47	26	49.21	49.20	-6	4,554	-0.13%
2019/04/01	64	50.36	83	49.71	49.55	-19	4,514	-0.42%
2019/03/29	302	51.83	52	51.50	51.00	250	4,422	5.65%	大買/鉅額交易
2019/03/28	190	50.93	29	50.26	50.20	161	4,217	3.82%	大買/鉅額交易
2019/03/27	11	48.40	2	48.75	49.10	9	4,070	0.22%
2019/03/26	0	0.00	13	48.22	47.95	-13	4,058	-0.32%
2019/03/25	2	47.85	1	48.00	47.95	1	4,079	0.02%
2019/03/22	10	48.74	9	48.56	48.85	1	4,131	0.02%
2019/03/21	2	48.03	23	48.14	48.00	-21	4,149	-0.51%
2019/03/20	23	48.13	28	48.14	48.15	-5	4,213	-0.12%
2019/03/19	7	47.88	16	47.74	47.70	-9	4,255	-0.21%
2019/03/18	17	47.83	9	47.79	47.80	8	4,279	0.19%
2019/03/15	11	48.74	10	48.50	48.30	1	4,320	0.02%
2019/03/14	1	48.30	17	48.46	48.20	-16	4,347	-0.37%
2019/03/13	8	47.37	13	47.53	47.35	-5	4,420	-0.11%
2019/03/12	6	48.98	1	48.85	48.45	5	4,427	0.11%
2019/03/11	14	49.14	4	49.23	48.60	10	4,576	0.22%
2019/03/08	13	49.08	5	49.14	48.95	8	4,900	0.16%
2019/03/07	2	49.73	29	49.19	48.90	-27	5,053	-0.53%
2019/03/05	20	49.87	20	49.56	49.40	0	5,330	0.00%
2019/03/04	7	49.23	1	49.90	49.95	6	5,322	0.11%
2019/02/27	9	47.19	70	47.06	48.60	-61	5,299	-1.15%
2019/02/26	32	48.72	18	49.07	48.30	14	5,304	0.26%
2019/02/25	9	49.81	28	49.81	49.65	-19	5,363	-0.35%
2019/02/22	59	49.31	18	49.75	49.25	41	5,642	0.73%
2019/02/21	19	50.20	16	49.61	49.65	3	5,740	0.05%
2019/02/20	31	49.46	8	49.40	49.45	23	6,090	0.38%
2019/02/19	27	48.91	13	48.68	48.20	14	6,410	0.22%
2019/02/18	4	47.00	4.1	46.89	47.00	-0.1	6,365	0.00%
2019/02/15	26	46.58	0	0.00	46.30	26	6,500	0.40%
2019/02/14	26	47.31	2	47.75	46.90	24	6,474	0.37%
2019/02/13	7	47.46	36	47.08	47.50	-29	6,440	-0.45%
2019/02/12	35	46.71	6	46.84	46.30	29	6,335	0.46%
2019/02/11	6	45.66	15	46.00	46.15	-9	6,297	-0.14%
2019/01/30	11	44.01	7	44.03	43.90	4	6,298	0.06%
2019/01/29	14	43.96	17	43.87	43.90	-3	6,405	-0.05%
2019/01/28	2	43.70	14	43.99	43.85	-12	6,408	-0.19%
2019/01/24	3	42.95	5	42.83	42.25	-2	6,838	-0.03%
2019/01/22	1	41.95	0	0.00	41.90	1	7,014	0.01%
2019/01/21	1	42.35	2	42.60	42.45	-1	7,070	-0.01%
2019/01/18	1	42.05	2	41.98	42.05	-1	7,145	-0.01%
2019/01/17	11	42.21	27	42.00	41.45	-16	7,253	-0.22%
2019/01/16	18	42.34	8	42.21	42.50	10	7,284	0.14%
2019/01/15	95	42.00	23	41.77	42.00	72	7,408	0.97%
2019/01/14	1	41.30	1	41.00	41.30	0	7,474	0.00%
2019/01/11	3	41.65	21	41.37	40.85	-18	7,575	-0.24%
2019/01/10	25	40.89	49	41.12	40.80	-24	7,608	-0.32%
2019/01/09	15	41.81	36	41.12	41.50	-21	7,678	-0.27%
2019/01/08	21	39.33	15	39.11	39.80	6	7,699	0.08%
2019/01/07	4	38.80	6	39.10	39.00	-2	7,804	-0.03%
2019/01/04	196	37.09	28	36.95	37.70	168	8,013	2.10%	大買/鉅額交易
2019/01/03	44	38.66	8	38.78	38.50	36	8,106	0.44%
2019/01/02	0	0.00	1	39.45	38.90	-1	8,227	-0.01%
2018/12/28	2	39.45	0	0.00	39.25	2	8,464	0.02%
2018/12/26	8	38.95	10	39.59	38.70	-2	8,713	-0.02%
2018/12/25	5	39.15	69	38.89	39.15	-64	8,747	-0.73%
2018/12/24	17	39.69	20	39.31	40.00	-3	8,822	-0.03%
2018/12/22	5	39.33	8	39.40	39.30	-3	8,865	-0.03%
2018/12/21	0	0.00	10	38.50	40.10	-10	8,977	-0.11%
2018/12/20	5	40.44	135	39.39	39.25	-130	9,028	-1.44%	大賣/鉅額交易
2018/12/19	187	41.81	29	41.54	41.25	158	9,063	1.74%	大買/鉅額交易
2018/12/18	1	41.20	105	41.61	41.15	-104	9,120	-1.14%	大賣/鉅額交易
2018/12/17	25	42.67	93	42.94	42.35	-68	9,208	-0.74%
2018/12/14	17	42.34	1	41.80	43.40	16	9,231	0.17%
2018/12/13	23	42.46	40	42.65	42.10	-17	9,257	-0.18%
2018/12/12	28	42.01	7	42.51	42.15	21	9,320	0.23%
2018/12/11	1	41.60	18	41.35	41.20	-17	9,419	-0.18%
2018/12/10	15	41.26	0	0.00	41.00	15	9,549	0.16%
2018/12/07	13	42.40	5	42.13	42.40	8	9,581	0.08%
2018/12/06	5	42.73	13	43.58	41.35	-8	9,661	-0.08%
2018/12/05	11	43.91	56	43.70	43.70	-45	9,644	-0.47%
2018/12/04	24	45.92	26	45.84	45.30	-2	9,765	-0.02%
2018/12/03	39	45.63	65	45.90	46.00	-26	9,903	-0.26%
2018/11/30	45	43.41	124	43.40	42.85	-79	9,702	-0.81%	大賣/
2018/11/29	63	43.57	71	43.76	42.60	-8	9,660	-0.08%
2018/11/28	78	43.24	21	43.04	43.35	57	9,822	0.58%
2018/11/27	14	42.21	2	41.83	42.70	12	10,097	0.12%
2018/11/26	6	41.58	5	41.96	41.90	1	10,169	0.01%
2018/11/23	5	42.50	11	42.00	40.95	-6	10,650	-0.06%
2018/11/22	133	43.04	68	43.11	42.20	65	11,237	0.58%	大買/
2018/11/21	37	43.63	85	43.62	43.45	-48	11,316	-0.42%
2018/11/20	70	42.84	62	42.99	42.85	8	11,248	0.07%
2018/11/19	330	43.19	362	42.94	43.35	-32	11,244	-0.28%	大買/大賣/
2018/11/16	140	41.39	36	41.28	42.45	104	10,913	0.95%	大買/鉅額交易
2018/11/15	24	38.60	35	38.49	38.60	-11	10,502	-0.10%
2018/11/14	39	38.05	22	37.95	38.15	17	10,558	0.16%
2018/11/13	0	0.00	1	35.95	36.30	-1	10,537	-0.01%
2018/11/12	13	36.50	13	36.50	36.50	0	10,744	0.00%
2018/11/09	2	37.55	0	0.00	37.90	2	10,946	0.02%
2018/11/08	21	37.79	28	38.91	37.60	-7	11,142	-0.06%
2018/11/07	3	37.27	1	38.20	38.20	2	11,387	0.02%
2018/11/06	24	37.06	35	38.32	36.55	-11	11,635	-0.09%
2018/11/05	36	38.22	1	38.00	38.30	35	11,813	0.30%
2018/11/02	102	39.69	136	38.95	38.50	-34	12,206	-0.28%	大買/大賣/
2018/11/01	19	37.72	33	36.63	38.00	-14	12,109	-0.12%
2018/10/31	37	35.58	9	35.61	35.60	28	12,270	0.23%
2018/10/30	2	33.45	20	33.35	33.80	-18	12,463	-0.14%
2018/10/29	27	35.17	1	35.35	34.90	26	12,819	0.20%
2018/10/26	3	34.95	4	34.78	34.35	-1	13,108	-0.01%
2018/10/25	3	34.90	1	34.65	34.30	2	13,319	0.02%
2018/10/23	69	37.51	82	38.37	37.20	-13	14,375	-0.09%
2018/10/22	0	0.00	12	37.99	38.20	-12	14,660	-0.08%
2018/10/19	0	0.00	66	36.18	36.25	-66	14,996	-0.44%
2018/10/18	4	38.30	1	38.00	38.20	3	15,189	0.02%
2018/10/17	21	38.25	31	39.66	37.95	-10	15,515	-0.06%
2018/10/16	36	38.71	34	38.45	38.70	2	15,752	0.01%
2018/10/15	22	38.20	19	37.99	38.10	3	16,077	0.02%
2018/10/12	41	37.46	4	38.04	38.00	37	16,424	0.23%
2018/10/11	5	36.01	2	35.93	35.65	3	16,551	0.02%
2018/10/09	11	39.40	6	39.64	39.60	5	16,632	0.03%
2018/10/08	52	38.74	52	39.87	38.70	0	16,608	0.00%
2018/10/05	4	43.41	23	42.38	40.55	-19	16,636	-0.11%
2018/10/04	2	45.45	4	44.81	44.50	-2	16,728	-0.01%
2018/10/03	1	45.80	0	0.00	44.85	1	16,756	0.01%
2018/10/02	16	45.55	18	45.92	45.45	-2	16,880	-0.01%
2018/10/01	4	45.40	2	45.60	45.50	2	16,997	0.01%
2018/09/28	4	45.00	388	44.69	44.70	-384	17,123	-2.24%	大賣/鉅額交易
2018/09/27	2	45.33	0	0.00	44.55	2	17,100	0.01%
2018/09/26	17	46.77	17	47.07	46.65	0	17,279	0.00%
2018/09/25	4	47.33	0	0.00	47.15	4	17,431	0.02%
2018/09/21	32	46.87	15	47.01	47.45	17	17,599	0.10%
2018/09/20	12	46.43	28	46.38	46.30	-16	17,626	-0.09%
2018/09/19	15	46.18	9	47.18	45.90	6	17,739	0.03%
2018/09/18	24	46.51	22	47.10	46.20	2	18,029	0.01%
2018/09/17	24	47.55	26	47.68	47.50	-2	18,147	-0.01%
2018/09/14	6	46.86	14	47.26	47.20	-8	18,202	-0.04%
2018/09/13	3	46.43	4	46.98	45.30	-1	18,300	-0.01%
2018/09/12	29	46.86	2	46.28	46.20	27	18,486	0.15%
2018/09/11	6	48.18	9	47.88	47.95	-3	18,890	-0.02%
2018/09/10	72	47.69	70	47.91	46.90	2	19,253	0.01%
2018/09/07	34	48.30	31	50.48	48.00	3	19,522	0.02%
2018/09/06	18	52.19	18	51.86	51.40	0	19,801	0.00%
2018/09/05	15	51.94	8	52.46	51.70	7	20,055	0.03%
2018/09/04	60	52.90	56	53.32	52.50	4	20,382	0.02%
2018/09/03	32	54.78	12	54.78	53.20	20	20,383	0.10%
2018/08/31	37	58.94	53	58.92	59.10	-16	20,235	-0.08%
2018/08/30	136	58.76	19	58.93	59.50	117	20,644	0.57%	大買/鉅額交易
2018/08/29	258	57.75	84	57.47	58.60	174	20,528	0.85%	大買/鉅額交易
2018/08/28	47	54.11	34	54.56	53.70	13	20,044	0.06%
2018/08/27	31	53.25	26	52.48	53.60	5	20,136	0.02%
2018/08/24	26	51.29	44	51.47	51.20	-18	20,142	-0.09%
2018/08/23	21	51.05	218	51.24	50.90	-197	20,315	-0.97%	大賣/鉅額交易
2018/08/22	118	52.91	54	52.82	52.80	64	20,443	0.31%	大買/
2018/08/21	103	53.83	109	53.52	53.30	-6	20,954	-0.03%	大買/大賣/
2018/08/20	74	52.68	21	52.50	53.10	53	21,048	0.25%
2018/08/17	310	53.82	381	52.99	51.70	-71	21,292	-0.33%	大買/大賣/
2018/08/16	89	52.19	59	52.71	53.00	30	21,414	0.14%
2018/08/15	54	51.73	558	51.67	50.90	-504	21,712	-2.32%	大賣/鉅額交易
2018/08/14	218	53.41	132	53.25	53.00	86	21,833	0.39%	大買/大賣/
2018/08/13	194	52.45	198	52.42	53.00	-4	21,720	-0.02%	大買/大賣/
2018/08/10	154	55.50	133	54.97	54.70	21	21,906	0.10%	大買/大賣/
2018/08/09	209	56.39	104	56.30	57.20	105	22,026	0.48%	大買/大賣/鉅額交易
2018/08/08	19	54.72	20	57.26	54.00	-1	21,777	0.00%
2018/08/07	172	56.58	186	57.01	57.00	-14	21,945	-0.06%	大買/大賣/
2018/08/06	109	56.16	102	56.43	56.10	7	21,671	0.03%	大買/大賣/
2018/08/03	138	53.61	123	54.30	55.10	15	21,681	0.07%	大買/大賣/
2018/08/02	56	52.90	69	53.43	52.60	-13	21,360	-0.06%
2018/08/01	156	56.12	198	56.19	56.30	-42	21,195	-0.20%	大買/大賣/
2018/07/31	227	56.11	842	54.13	55.00	-615	21,293	-2.89%	大買/大賣/鉅額交易
2018/07/30	95	59.47	121	59.70	56.90	-26	21,006	-0.12%	大賣/
2018/07/27	204	62.21	75	62.64	63.20	129	20,592	0.63%	大買/鉅額交易
2018/07/26	224	61.10	216	59.67	59.50	8	20,199	0.04%	大買/大賣/
2018/07/25	21	58.47	22	58.44	60.50	-1	19,772	-0.01%
2018/07/24	240	59.41	240	58.55	59.30	0	19,543	0.00%	大買/大賣/
2018/07/23	90	57.70	40	56.75	58.40	50	19,192	0.26%
2018/07/20	508	61.38	516	61.80	57.50	-8	18,857	-0.04%	大買/大賣/
2018/07/19	125	61.52	106	61.66	62.50	19	18,399	0.10%	大買/大賣/
2018/07/18	108	67.03	107	70.02	63.10	1	17,954	0.01%	大買/大賣/
2018/07/17	135	71.29	121	71.56	70.10	14	17,612	0.08%	大買/大賣/
2018/07/16	18	75.56	30	74.57	74.00	-12	17,421	-0.07%
2018/07/13	36	80.08	34	79.54	77.40	2	17,352	0.01%
2018/07/12	121	79.05	78	76.11	79.60	43	17,118	0.25%	大買/
2018/07/11	57	74.15	36	74.91	74.10	21	16,907	0.12%
2018/07/10	59	73.72	66	74.70	75.40	-7	16,942	-0.04%
2018/07/09	32	75.68	20	75.18	74.70	12	16,812	0.07%
2018/07/06	17	71.98	19	70.92	71.20	-2	16,621	-0.01%
2018/07/05	17	78.31	27	76.13	74.30	-10	16,436	-0.06%
2018/07/04	327	76.99	24	77.72	78.00	303	16,343	1.85%	大買/鉅額交易
2018/07/03	11	83.60	7	82.31	80.30	4	16,062	0.02%
2018/07/02	13	83.92	20	83.15	82.00	-7	15,824	-0.04%
2018/06/29	84	81.12	54	81.81	81.00	30	15,564	0.19%
2018/06/28	62	80.81	56	80.58	79.50	6	15,407	0.04%
2018/06/27	39	85.21	44	84.77	81.70	-5	15,197	-0.03%
2018/06/26	40	80.85	131	80.89	83.80	-91	14,811	-0.61%	大賣/
2018/06/25	127	79.68	136	83.07	79.00	-9	14,555	-0.06%	大買/大賣/
2018/06/22	145	83.08	92	82.86	82.00	53	14,376	0.37%	大買/
2018/06/21	108	86.09	17	85.83	84.80	91	14,108	0.65%	大買/
2018/06/20	43	86.77	50	88.59	83.90	-7	13,863	-0.05%
2018/06/19	484	89.32	104	91.17	92.50	380	13,401	2.84%	大買/大賣/鉅額交易
2018/06/15	103	88.63	161	89.65	86.20	-58	12,909	-0.45%	大買/大賣/
2018/06/14	199	87.78	380.2	87.41	88.40	-181.2	12,439	-1.46%	大買/大賣/鉅額交易
2018/06/13	44	82.20	103.7	83.63	82.50	-59.7	11,881	-0.50%	大賣/
2018/06/12	93	83.26	195	83.53	81.40	-102	11,487	-0.89%	大賣/鉅額交易
2018/06/11	140	80.62	143.1	79.24	81.20	-3.1	10,989	-0.03%	大買/大賣/
2018/06/08	75	73.90	106	74.09	73.90	-31	10,619	-0.29%	大賣/
2018/06/07	253	72.58	97	73.28	72.10	156	10,315	1.51%	大買/鉅額交易
2018/06/06	37	69.15	70	69.42	71.10	-33	9,695	-0.34%
2018/06/05	2	65.80	22	64.51	64.70	-20	9,274	-0.22%
2018/06/04	37	68.66	17	67.97	67.00	20	9,060	0.22%
2018/06/01	18	66.36	18	66.03	68.40	0	8,759	0.00%
2018/05/31	17	67.54	48	67.01	63.50	-31	8,530	-0.36%
2018/05/30	14	66.31	17	65.80	67.60	-3	8,298	-0.04%
2018/05/29	224.1	68.26	98	69.89	68.00	126.1	8,049	1.57%	大買/鉅額交易
2018/05/28	484	64.43	30	64.41	66.10	454	7,484	6.07%	大買/鉅額交易
2018/05/25	232	59.26	55	59.12	60.10	177	7,226	2.45%	大買/鉅額交易
2018/05/24	10	54.68	11	54.74	54.70	-1	6,818	-0.01%
2018/05/23	202	50.58	504	50.67	53.60	-302	6,462	-4.67%	大買/大賣/鉅額交易
2018/05/22	300	49.89	79	50.23	50.00	221	5,898	3.75%	大買/鉅額交易
2018/05/21	305	47.87	25	47.80	48.60	280	5,531	5.06%	大買/鉅額交易
2018/05/18	220	48.26	172	48.97	47.30	48	5,303	0.91%	大買/大賣/
2018/05/17	179	47.23	43	47.65	48.70	136	4,741	2.87%	大買/鉅額交易
2018/05/16	22	47.03	41	47.09	47.00	-19	4,302	-0.44%
2018/05/15	74	47.91	30	47.79	48.40	44	4,095	1.07%
2018/05/14	23	44.62	3	44.43	45.00	20	3,717	0.54%
2018/05/11	464	40.07	30	40.79	40.95	434	3,612	12.01%	大買/鉅額交易
2018/05/10	4	37.24	6	37.90	37.25	-2	3,268	-0.06%
2018/05/09	76	37.21	11	36.85	37.80	65	3,153	2.06%
2018/05/08	75	36.79	28	36.70	37.10	47	2,984	1.57%
2018/05/07	9	36.63	29.8	34.90	36.70	-20.8	2,594	-0.80%
2018/05/04	67	33.97	59	33.58	33.40	8	2,251	0.36%
2018/05/03	0	0.00	3	32.07	32.35	-3	2,047	-0.15%
2018/05/02	1	32.00	1	31.70	31.60	0	2,001	0.00%
2018/04/30	1	31.80	6	31.96	31.25	-5	1,998	-0.25%
2018/04/27	4	29.90	1	31.15	31.05	3	1,933	0.16%
2018/04/26	3	30.63	0	0.00	30.30	3	1,923	0.16%
2018/04/25	0	0.00	1	31.10	30.90	-1	1,963	-0.05%
2018/04/24	2	30.75	23	31.46	31.20	-21	2,061	-1.02%
2018/04/23	21	32.38	4	32.10	32.10	17	2,271	0.75%
2018/04/20	0	0.00	10	31.93	31.90	-10	2,552	-0.39%
2018/04/19	4	32.50	4	32.63	32.75	0	2,532	0.00%
2018/04/18	2	32.43	3	32.10	32.45	-1	2,504	-0.04%
2018/04/17	33	32.82	26	31.99	31.80	7	2,501	0.28%
2018/04/16	17	32.99	29	33.09	33.30	-12	2,483	-0.48%
2018/04/13	9	31.93	8	31.93	31.55	1	2,435	0.04%
2018/04/12	3	31.58	5	31.42	31.90	-2	2,447	-0.08%
2018/04/09	1	30.65	0	0.00	30.60	1	2,603	0.04%
2018/04/03	12	30.81	10	31.40	30.90	2	2,640	0.08%
2018/04/02	1	30.80	0	0.00	30.80	1	2,670	0.04%
2018/03/31	0	31.05	0	0.00	31.05	0	2,690	0.00%
2018/03/29	0	0.00	1	31.25	30.75	-1	2,759	-0.04%
2018/03/28	0	0.00	2	31.08	30.90	-2	2,788	-0.07%
2018/03/27	5	31.51	12	31.92	31.65	-7	2,814	-0.25%
2018/03/26	3	30.53	0	0.00	30.60	3	2,782	0.11%
2018/03/23	24	30.38	0	0.00	30.45	24	2,788	0.86%
2018/03/22	49	32.44	48.1	32.65	32.05	1	2,764	0.03%
2018/03/21	1	31.55	0	0.00	31.65	1	2,698	0.04%
2018/03/20	2	31.70	0	0.00	31.55	2	2,700	0.07%
2018/03/19	1	32.30	1	32.20	32.00	0	2,702	0.00%
2018/03/16	1	31.05	0	0.00	31.60	1	2,672	0.04%
2018/03/12	1	30.90	0	0.00	30.80	1	2,771	0.04%
2018/03/09	0	0.00	1	30.95	30.90	-1	2,818	-0.04%
2018/03/08	1	30.70	0	0.00	30.65	1	2,895	0.03%
2018/03/07	16	31.22	0	0.00	30.65	16	3,205	0.50%
2018/03/06	15	31.82	5	31.60	31.60	10	3,505	0.29%
2018/03/05	2	32.20	5	32.22	32.00	-3	3,547	-0.08%
2018/03/02	1	31.70	1	31.10	30.90	0	3,477	0.00%
2018/03/01	0	0.00	1	31.15	31.10	-1	3,543	-0.03%
2018/02/27	2	29.90	0	0.00	29.80	2	3,526	0.06%
2018/02/07	1	28.60	0	0.00	28.80	1	3,709	0.03%
2018/02/06	2	28.80	0	0.00	28.20	2	3,731	0.05%
2018/02/02	0.3	30.30	0	0.00	30.50	0.3	3,749	0.01%
2018/01/31	3	30.63	0	0.00	30.55	3	4,292	0.07%
2018/01/30	4.3	30.37	0	0.00	30.25	4.3	4,319	0.10%
2018/01/26	0	0.00	3	30.85	30.90	-3	4,342	-0.07%
2018/01/25	23.3	31.11	7	31.45	31.10	16.3	4,329	0.38%
2018/01/23	4	31.93	0	0.00	31.50	4	4,310	0.09%
2018/01/22	4	31.45	2	32.30	32.10	2	4,289	0.05%
2018/01/19	5	31.66	2	31.63	31.25	3	4,246	0.07%
2018/01/18	2	31.83	29	31.80	31.85	-27	4,188	-0.64%
2018/01/17	14	33.24	2	32.15	32.15	12	4,078	0.29%
2018/01/16	31	33.70	10	34.26	34.80	21	3,831	0.55%
2018/01/15	2	31.83	0	0.00	31.65	2	3,533	0.06%
2018/01/12	5	31.65	7	32.00	31.70	-2	3,538	-0.06%
2018/01/11	10	32.20	1	32.00	32.00	9	3,509	0.26%
2018/01/10	1	31.45	22	32.39	31.30	-21	3,474	-0.60%
2018/01/09	27	31.89	6	31.78	31.90	21	3,420	0.61%
2018/01/08	10	31.45	91	31.91	31.00	-81	3,373	-2.40%
2018/01/04	3	30.70	16	31.33	30.80	-13	3,251	-0.40%
2018/01/03	0	0.00	1	30.65	31.35	-1	3,194	-0.03%