威盛 (2388)-日盛-內湖券商分點個股進出

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

威盛

(2388)

可現股當沖

股價
115.0
漲跌
▲6.5
漲幅
+5.99%
成交量
9,837張
產業
上市半導體類股
642人加入追蹤

立即追蹤
本地時間:14:30

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

威盛 (2388)籌碼相關－日盛-內湖券商分點個股進出

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-內湖券商分點個股進出
日盛-內湖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	5	85.36	85.40	-5	19,545	-0.03%
2023/03/29	0	0.00	0	84.10	83.30	0	19,515	0.00%
2023/03/28	6	85.98	5	85.58	84.10	1	19,537	0.01%
2023/03/24	4	91.75	0	0.00	89.60	4	19,247	0.02%
2023/03/22	0	0.00	1	90.20	89.50	-1	18,928	-0.01%
2023/03/21	3	92.43	5	90.02	89.10	-2	19,292	-0.01%
2023/03/20	3	90.60	3	91.10	91.80	0	19,422	0.00%
2023/03/15	2	90.60	2	91.40	89.60	0	19,380	0.00%
2023/03/14	1	89.50	0	0.00	88.00	1	19,026	0.01%
2023/03/13	1	92.90	1	91.90	92.90	0	18,928	0.00%
2023/03/10	24	94.67	11	94.56	94.80	13	18,556	0.07%
2023/03/09	0	0.00	3	96.00	96.00	-3	18,325	-0.02%
2023/03/08	0	0.00	10	87.40	87.30	-10	18,601	-0.05%
2023/03/06	1	85.80	0	89.20	89.50	1	18,424	0.01%
2023/03/03	1	88.00	1.1	88.02	85.00	-0.1	18,250	0.00%
2023/03/01	10	90.80	10	89.61	89.70	0	17,649	0.00%
2023/02/24	7	87.74	13	89.68	90.80	-6	17,103	-0.04%
2023/02/23	1	82.40	7	78.86	83.80	-6	15,978	-0.04%
2023/02/22	2	77.75	0	0.00	76.20	2	15,663	0.01%
2023/02/21	16	78.47	21	79.77	80.30	-5	15,878	-0.03%
2023/02/20	0	0.00	1	75.00	75.50	-1	15,458	-0.01%
2023/02/17	3	74.27	6	74.08	73.90	-3	15,640	-0.02%
2023/02/14	1	74.60	1	73.70	73.70	0	16,523	0.00%
2023/02/10	2	74.55	1	74.80	73.40	1	17,636	0.01%
2023/02/09	1	77.60	11	75.42	75.30	-10	18,042	-0.06%
2023/02/08	11	74.21	2	73.95	74.50	9	18,685	0.05%
2023/02/07	1	71.60	1	72.20	72.20	0	19,168	0.00%
2023/02/06	1	72.20	1	72.60	72.60	0	19,424	0.00%
2023/02/03	2	72.20	26	77.00	72.20	-24	19,497	-0.12%
2023/02/02	33	76.82	6	76.17	77.00	27	19,396	0.14%
2023/02/01	0	0.00	1	70.10	70.20	-1	19,012	-0.01%
2023/01/31	1	69.30	55	69.03	69.50	-54	19,298	-0.28%
2023/01/30	55	68.40	1	67.90	68.40	54	19,549	0.28%
2023/01/17	1	66.90	0	0.00	66.60	1	19,758	0.01%
2023/01/12	3	68.00	0	0.00	68.10	3	20,539	0.01%
2023/01/09	0	0.00	1	70.30	70.70	-1	21,555	0.00%
2023/01/05	0	0.00	3	70.40	68.80	-3	22,827	-0.01%
2023/01/04	2	70.10	0	0.00	69.30	2	23,375	0.01%
2023/01/03	1	69.70	1	69.30	69.10	0	23,527	0.00%
2022/12/28	1	70.60	0	0.00	67.90	1	25,018	0.00%
2022/12/26	1	69.40	11	69.64	70.00	-10	25,716	-0.04%
2022/12/21	3	68.00	0	0.00	69.60	3	27,218	0.01%
2022/12/15	1	74.80	1	73.60	73.80	0	28,853	0.00%
2022/12/14	2	75.90	0	0.00	74.50	2	28,913	0.01%
2022/12/13	0	0.00	1	76.00	75.00	-1	28,958	0.00%
2022/12/12	1	75.70	1	75.10	73.60	0	28,681	0.00%
2022/12/09	0	0.00	8	76.75	76.80	-8	28,540	-0.03%
2022/12/08	1	74.70	0	0.00	74.70	1	28,608	0.00%
2022/12/06	1	74.10	4	73.10	71.70	-3	30,033	-0.01%
2022/12/05	11	74.24	2	74.10	73.60	9	30,158	0.03%
2022/12/01	1	75.50	2	76.90	74.40	-1	30,046	0.00%
2022/11/30	13	72.93	13	74.20	74.00	0	29,730	0.00%
2022/11/29	0	0.00	2	66.80	68.30	-2	29,546	-0.01%
2022/11/28	10	68.40	0	0.00	68.20	10	30,800	0.03%
2022/11/25	0	0.00	13	70.35	68.60	-13	32,655	-0.04%
2022/11/24	1	72.60	1	71.90	71.90	0	33,411	0.00%
2022/11/22	8	71.78	8	70.80	70.80	0	34,410	0.00%
2022/11/18	5	72.12	2	72.10	72.40	3	34,973	0.01%
2022/11/17	14	74.47	2	74.15	74.30	12	34,894	0.03%
2022/11/15	0	0.00	4	70.50	70.30	-4	34,609	-0.01%
2022/11/11	4	68.15	0	0.00	67.40	4	34,912	0.01%
2022/11/09	5	70.92	4	70.30	69.70	1	34,981	0.00%
2022/11/08	2	72.35	1	70.40	70.90	1	34,871	0.00%
2022/11/07	1	72.00	1	70.70	70.10	0	34,274	0.00%
2022/11/04	57	70.37	82	70.50	70.30	-25	33,789	-0.07%
2022/11/03	62	67.78	38	67.36	70.60	24	32,646	0.07%
2022/11/02	3	64.43	3	65.03	64.20	0	32,059	0.00%
2022/11/01	1	64.10	0	0.00	64.50	1	31,810	0.00%
2022/10/31	3	64.43	3	63.80	64.10	0	31,629	0.00%
2022/10/28	2	61.10	1	60.10	60.20	1	31,345	0.00%
2022/10/27	1	61.60	1	62.10	62.90	0	31,169	0.00%
2022/10/26	3	60.43	3	60.50	59.70	0	30,884	0.00%
2022/10/19	1	67.10	2	66.40	64.00	-1	32,142	0.00%
2022/10/18	0	0.00	1	67.50	65.00	-1	33,150	0.00%
2022/10/17	6	63.85	8	64.79	66.00	-2	33,887	-0.01%
2022/10/14	4	64.15	3	64.00	64.00	1	34,011	0.00%
2022/10/13	2	65.25	0	0.00	60.00	2	33,615	0.01%
2022/10/12	1	64.80	1	65.80	64.70	0	33,001	0.00%
2022/10/11	1	72.90	0	0.00	71.80	1	32,494	0.00%
2022/10/07	4	79.48	4	79.05	79.70	0	32,278	0.00%
2022/10/05	50	80.80	56	83.75	78.70	-6	31,799	-0.02%
2022/10/03	4	76.80	4	77.10	75.30	0	30,944	0.00%
2022/09/30	1	76.80	2	75.25	79.00	-1	30,855	0.00%
2022/09/28	0	0.00	2	74.70	74.40	-2	31,298	-0.01%
2022/09/27	4	79.90	4	80.20	82.20	0	31,239	0.00%
2022/09/26	10	84.15	10	79.80	79.80	0	30,961	0.00%
2022/09/23	27	89.13	20	88.00	88.60	7	30,712	0.02%
2022/09/22	9	91.50	14	91.14	91.40	-5	30,353	-0.02%
2022/09/21	0	0.00	1	88.00	88.50	-1	29,891	0.00%
2022/09/20	7	88.34	9	88.03	88.30	-2	30,285	-0.01%
2022/09/19	9	88.03	7	87.20	86.50	2	30,186	0.01%
2022/09/16	12	88.48	11	89.36	88.70	1	29,989	0.00%
2022/09/15	11	91.04	9	89.08	88.50	2	29,667	0.01%
2022/09/14	16	90.49	22	90.95	92.40	-6	29,378	-0.02%
2022/09/13	31	88.70	32	89.16	89.00	-1	28,505	0.00%
2022/09/12	0	0.00	26	84.23	87.40	-26	27,457	-0.09%
2022/09/08	0	0.00	3	79.33	79.50	-3	27,151	-0.01%
2022/09/07	50	79.27	17	79.27	78.50	33	26,915	0.12%
2022/09/06	6	80.65	7	81.69	80.40	-1	26,530	0.00%
2022/09/05	4	87.20	1	84.70	83.10	3	25,997	0.01%
2022/09/02	11	89.89	9	89.57	86.50	2	25,440	0.01%
2022/09/01	76	91.45	68	89.14	88.60	8	23,993	0.03%
2022/08/31	20	83.90	28	87.45	90.50	-8	22,015	-0.04%
2022/08/30	24	82.31	21	83.06	82.30	3	20,950	0.01%
2022/08/29	13	78.77	12	79.53	80.00	1	20,170	0.00%
2022/08/26	0	0.00	3	82.60	83.30	-3	19,583	-0.02%
2022/08/25	1	74.20	1	75.30	75.80	0	18,831	0.00%
2022/08/24	1	71.40	7	72.80	72.80	-6	18,556	-0.03%
2022/08/19	14	78.76	14	77.89	79.60	0	17,592	0.00%
2022/08/18	15	77.64	15	77.77	77.30	0	17,053	0.00%
2022/08/17	18	78.05	19	78.21	78.50	-1	16,700	-0.01%
2022/08/16	113	79.99	111	78.30	77.80	2	16,306	0.01%	大買/大賣/
2022/08/15	2	78.20	0.2	78.30	83.90	1.8	15,725	0.01%
2022/08/12	2	82.00	2	83.30	81.20	0	15,102	0.00%
2022/08/10	0	0.00	1	78.80	80.80	-1	14,949	-0.01%
2022/08/05	1	72.00	0	0.00	73.00	1	14,739	0.01%
2022/08/04	36	67.31	9	69.26	70.00	27	14,690	0.18%
2022/08/03	2.1	77.14	1	77.70	73.00	1.1	14,550	0.01%
2022/08/02	3	74.73	37	74.05	75.40	-34	14,465	-0.24%
2022/08/01	13	74.60	54	75.15	74.80	-41	14,408	-0.28%
2022/07/29	32	72.90	5	74.90	73.00	27	14,329	0.19%
2022/07/27	72	72.62	23	71.10	73.00	49	14,073	0.35%
2022/07/26	31	72.55	81	73.16	73.30	-50	13,268	-0.38%
2022/07/25	64	71.67	41	69.82	72.80	23	11,679	0.20%
2022/07/22	10.1	64.65	199	65.32	66.20	-188.9	10,286	-1.84%	大賣/鉅額交易
2022/07/21	5	57.38	4	59.00	60.30	1	9,123	0.01%
2022/07/20	221	54.17	41	54.96	54.90	180	8,565	2.10%	大買/鉅額交易
2022/07/18	20	53.90	20	52.39	52.50	0	8,159	0.00%
2022/07/15	7	51.60	7	51.56	51.60	0	7,962	0.00%
2022/07/14	1	51.10	1	50.80	51.70	0	7,883	0.00%
2022/07/13	43	52.92	43	51.00	51.00	0	7,705	0.00%
2022/07/12	0	0.00	60	49.95	49.95	-60	7,391	-0.81%
2022/07/11	60	53.94	0	0.00	53.20	60	7,151	0.84%
2022/07/08	8	55.41	107	56.21	54.90	-99	6,933	-1.43%	大賣/
2022/07/07	292	56.23	189	57.01	57.60	103	6,461	1.59%	大買/大賣/鉅額交易
2022/07/06	43	55.12	44	55.24	55.00	-1	5,711	-0.02%
2022/07/05	60	55.47	64	55.59	57.20	-4	4,986	-0.08%
2022/07/04	6	49.24	60	49.74	52.00	-54	4,338	-1.24%
2022/07/01	24	49.02	24	48.22	47.85	0	4,044	0.00%
2022/06/29	10	51.90	3	50.70	49.95	7	3,555	0.20%
2022/06/28	16	54.37	9	55.18	55.40	7	3,309	0.21%
2022/06/27	60	54.30	10	53.30	54.60	50	2,744	1.82%
2022/06/23	37	46.11	37	46.45	45.20	0	2,411	0.00%
2022/06/22	14	48.07	14	48.38	47.70	0	2,272	0.00%
2022/05/27	0	0.00	1	51.90	51.20	-1	2,865	-0.03%
2022/05/26	1	51.10	0	0.00	50.20	1	2,868	0.03%
2022/05/17	7	49.60	16	50.03	50.80	-9	3,070	-0.29%
2022/05/13	4	48.00	0	0.00	48.10	4	3,177	0.13%
2022/05/09	2	47.80	0	0.00	47.05	2	3,521	0.06%
2022/04/13	0	0.00	6	58.50	59.00	-6	5,027	-0.12%
2022/04/11	2	60.30	2	61.80	57.70	0	5,250	0.00%
2022/04/08	1	60.40	0	0.00	60.00	1	5,297	0.02%
2022/04/07	1	61.70	0	0.00	60.30	1	5,342	0.02%
2022/03/30	0	0.00	1	67.20	66.40	-1	5,947	-0.02%
2022/03/22	3	65.30	3	64.30	65.60	0	7,585	0.00%
2022/03/09	5	58.10	5	57.68	57.90	0	10,495	0.00%
2022/03/08	0	0.00	1	57.80	56.70	-1	10,842	-0.01%
2022/03/07	0	0.00	4	61.50	59.30	-4	11,230	-0.04%
2022/03/04	7	65.53	7	65.93	64.00	0	11,737	0.00%
2022/03/03	7	68.06	0	0.00	66.10	7	12,164	0.06%
2022/03/02	8	66.69	15	67.49	68.40	-7	12,643	-0.06%
2022/02/15	6	65.80	11	66.69	65.60	-5	21,772	-0.02%
2022/02/10	8	68.73	7	68.96	68.20	1	27,857	0.00%
2022/02/09	8	69.61	0	0.00	68.70	8	28,956	0.03%
2022/02/07	0	0.00	1	66.60	67.00	-1	31,122	0.00%
2022/01/12	1	73.30	1	73.80	73.50	0	38,002	0.00%
2022/01/11	7	74.30	7	74.39	74.00	0	37,927	0.00%
2022/01/07	22	78.55	22	78.90	78.10	0	37,654	0.00%
2022/01/05	1	82.30	1	82.80	83.50	0	37,444	0.00%
2022/01/04	1	87.20	0	0.00	86.00	1	37,324	0.00%
2022/01/03	0	0.00	1	87.00	86.40	-1	37,205	0.00%
2021/12/29	1	86.90	0	0.00	87.40	1	37,075	0.00%
2021/12/24	3	88.87	0.3	89.00	87.70	2.7	36,731	0.01%
2021/12/23	2.3	89.30	3	89.60	89.40	-0.7	36,479	0.00%
2021/12/22	4	87.10	5	87.22	86.50	-1	36,184	0.00%
2021/12/21	1	87.50	2	87.80	86.70	-1	35,854	0.00%
2021/12/20	14	88.18	14	88.31	87.80	0	35,701	0.00%
2021/12/17	5	86.18	0	0.00	86.30	5	35,437	0.01%
2021/12/16	20	89.38	20	89.83	91.20	0	35,077	0.00%
2021/12/15	17	86.24	17	85.48	87.00	0	34,663	0.00%
2021/12/10	20	87.48	19	86.99	86.20	1	34,088	0.00%
2021/12/09	7	89.84	8	89.93	89.20	-1	33,832	0.00%
2021/12/08	3	91.43	2	89.00	89.00	1	33,400	0.00%
2021/12/07	9	93.24	10	93.33	90.20	-1	33,056	0.00%
2021/12/06	6	90.42	5.5	90.35	90.00	0.5	32,385	0.00%
2021/12/03	34.5	92.27	40	92.35	90.40	-5.5	32,138	-0.02%
2021/12/02	3	89.93	4	89.65	87.60	-1	31,348	0.00%
2021/12/01	61	88.54	64	88.33	89.00	-3	30,951	-0.01%
2021/11/30	12	87.38	5	86.40	88.30	7	30,503	0.02%
2021/11/29	7	81.20	6	81.47	84.00	1	29,973	0.00%
2021/11/26	8	84.43	4	83.33	84.40	4	29,519	0.01%
2021/11/25	9	90.38	7	92.59	85.60	2	28,830	0.01%
2021/11/24	8	84.95	13	85.08	85.00	-5	27,866	-0.02%
2021/11/23	24	85.26	23	84.81	85.80	1	27,499	0.00%
2021/11/22	3	90.33	2	90.55	90.50	1	26,899	0.00%
2021/11/19	35	91.46	32	91.99	90.50	3	26,619	0.01%
2021/11/18	43	89.73	45	89.96	89.10	-2	25,846	-0.01%
2021/11/17	37	93.12	36	92.88	92.80	1	25,368	0.00%
2021/11/16	15	89.95	24	89.97	90.70	-9	24,376	-0.04%
2021/11/15	70	99.20	45	97.86	94.50	25	23,355	0.11%
2021/11/12	42	96.83	47	96.19	99.00	-5	21,248	-0.02%
2021/11/11	100	92.88	87	94.46	90.00	13	19,169	0.07%
2021/11/10	9	90.93	16	90.59	92.50	-7	15,253	-0.05%
2021/11/09	21	79.72	32	82.26	84.10	-11	13,734	-0.08%
2021/11/08	17	72.16	26	71.55	76.50	-9	12,992	-0.07%
2021/11/05	45	71.16	40	70.21	69.60	5	11,841	0.04%
2021/11/04	13	70.21	13	70.20	67.20	0	10,262	0.00%
2021/11/03	7	68.01	9	68.44	71.00	-2	9,459	-0.02%
2021/11/02	79	67.83	78	67.60	69.00	1	8,675	0.01%
2021/11/01	51	66.80	58	66.55	68.30	-7	7,207	-0.10%
2021/10/29	1	60.90	32	60.41	62.10	-31	5,907	-0.52%
2021/10/28	3	56.77	3	58.10	56.50	0	5,203	0.00%
2021/10/27	46	58.80	43	58.63	58.80	3	4,941	0.06%
2021/10/26	2	56.00	8	56.00	58.60	-6	3,605	-0.17%
2021/10/25	177	51.73	169	48.47	53.30	8	3,185	0.25%	大買/大賣/
2021/10/22	305	49.50	305	50.00	48.50	0	2,943	0.00%	大買/大賣/
2021/10/20	0	0.00	5	43.25	46.65	-5	2,086	-0.24%
2021/10/18	0	0.00	1	43.00	42.05	-1	2,082	-0.05%
2021/10/08	2	41.25	0	0.00	40.45	2	2,578	0.08%
2021/10/05	0	0.00	4	39.15	40.75	-4	3,517	-0.11%
2021/09/29	3	43.90	0	0.00	43.30	3	4,094	0.07%
2021/09/24	0	0.00	10	46.58	46.45	-10	4,661	-0.21%
2021/09/23	10	46.18	0	0.00	46.00	10	4,768	0.21%
2021/09/22	0	0.00	1	45.70	45.75	-1	4,914	-0.02%
2021/09/17	3	46.88	12	47.40	47.35	-9	4,976	-0.18%
2021/09/16	10	46.59	0	0.00	46.00	10	5,054	0.20%
2021/09/01	2	49.63	4	49.85	50.40	-2	6,071	-0.03%
2021/08/30	2	48.60	0	0.00	48.50	2	6,049	0.03%
2021/08/19	1	47.15	0	0.00	46.50	1	6,292	0.02%
2021/08/12	1	53.00	1	53.10	51.60	0	6,284	0.00%
2021/08/11	1	51.50	0	0.00	50.90	1	6,247	0.02%
2021/08/04	0	0.00	1	54.40	53.90	-1	6,329	-0.02%
2021/07/30	2	54.70	5	54.70	54.00	-3	6,566	-0.05%
2021/07/28	0	0.00	5	55.00	56.50	-5	6,455	-0.08%
2021/07/27	0	0.00	5	59.82	57.60	-5	6,433	-0.08%
2021/07/26	5	60.80	0	0.00	60.90	5	6,440	0.08%
2021/07/23	2	60.75	0	0.00	59.90	2	6,422	0.03%
2021/07/22	1	60.80	0	0.00	61.10	1	6,382	0.02%
2021/07/21	1	61.50	0	0.00	59.90	1	6,341	0.02%
2021/07/20	1	61.30	0	0.00	60.80	1	6,311	0.02%
2021/07/19	1	61.80	0	0.00	61.10	1	6,268	0.02%
2021/07/15	3	63.87	3	63.17	63.30	0	6,303	0.00%
2021/07/14	1	62.70	2	62.95	63.60	-1	6,120	-0.02%
2021/07/13	12	64.63	1	64.80	62.00	11	5,867	0.19%
2021/07/12	0	0.00	12	60.76	62.30	-12	5,556	-0.22%
2021/07/08	2	58.20	1	59.00	58.20	1	5,282	0.02%
2021/07/07	1	58.50	2	58.80	57.80	-1	5,294	-0.02%
2021/07/06	1	62.10	66	59.00	58.60	-65	5,252	-1.24%
2021/07/05	73	62.25	0	0.00	62.40	73	5,058	1.44%
2021/06/30	0	0.00	1	56.60	56.60	-1	5,195	-0.02%
2021/06/25	3	55.97	1	55.50	55.80	2	5,136	0.04%
2021/06/22	0	0.00	2	57.10	54.70	-2	4,944	-0.04%
2021/06/21	0	0.00	2	54.00	54.70	-2	4,754	-0.04%
2021/06/16	9	54.14	1	53.00	52.40	8	4,382	0.18%
2021/06/15	4	52.30	0	0.00	52.30	4	4,254	0.09%
2021/05/28	0	0.00	1	47.90	48.30	-1	4,132	-0.02%
2021/05/25	1	45.50	0	0.00	45.15	1	4,083	0.02%
2021/05/21	0	0.00	1	43.20	43.60	-1	4,069	-0.02%
2021/05/18	0	0.00	1	43.60	43.70	-1	4,060	-0.02%
2021/05/17	0	0.00	2	40.08	39.90	-2	4,034	-0.05%
2021/05/12	0	0.00	1	47.05	45.60	-1	3,959	-0.03%
2021/05/11	2	51.45	0	0.00	49.90	2	3,899	0.05%
2021/05/07	0	0.00	1	55.00	54.60	-1	3,782	-0.03%
2021/05/05	1	50.70	1	50.50	50.10	0	3,669	0.00%
2021/05/03	1	55.20	2	55.30	53.40	-1	3,662	-0.03%
2021/04/28	1	54.00	0	0.00	53.40	1	3,638	0.03%
2021/04/27	1	54.60	0	0.00	54.20	1	3,693	0.03%
2021/04/26	1	56.60	2	56.85	55.70	-1	3,725	-0.03%
2021/04/23	1	55.10	2.2	55.20	55.50	-1.2	3,747	-0.03%
2021/04/22	0	0.00	1	57.20	53.70	-1	3,932	-0.03%
2021/04/20	0	0.00	30	54.60	54.20	-30	3,946	-0.76%
2021/04/19	31	54.07	0	0.00	53.60	31	3,970	0.78%
2021/04/16	0	0.00	10	55.80	55.00	-10	3,954	-0.25%
2021/04/15	1	53.60	0	0.00	55.30	1	3,937	0.03%
2021/04/14	1	52.90	2	53.30	52.80	-1	3,884	-0.03%
2021/04/13	2	56.25	0	0.00	55.10	2	3,931	0.05%
2021/04/12	5	56.48	2	55.00	54.50	3	4,055	0.07%
2021/04/09	13	58.15	9	57.96	57.10	4	4,098	0.10%
2021/04/08	5	59.60	0	0.00	59.20	5	4,093	0.12%
2021/04/06	10	59.62	10	59.90	62.50	0	3,880	0.00%
2021/04/01	3	53.60	3	57.10	58.00	0	3,512	0.00%
2021/03/31	1	52.60	0	0.00	53.30	1	3,414	0.03%
2021/03/23	0	0.00	6	52.20	51.00	-6	4,206	-0.14%
2021/03/17	1	50.10	0	0.00	50.00	1	4,299	0.02%
2021/03/16	1	48.40	0	51.90	51.90	1	4,414	0.02%
2021/03/03	1	49.30	0	0.00	50.00	1	5,582	0.02%
2021/03/02	3	51.00	0	0.00	50.10	3	5,883	0.05%
2021/02/22	0	0.00	40	53.50	53.00	-40	6,384	-0.63%
2021/02/17	0	0.00	2	52.20	52.70	-2	6,357	-0.03%
2021/02/04	1	51.50	0	0.00	51.50	1	6,338	0.02%
2021/01/29	1	53.00	0	0.00	51.30	1	6,289	0.02%
2021/01/27	2	54.50	0	0.00	54.60	2	6,264	0.03%
2021/01/25	1	57.00	0	0.00	56.70	1	6,212	0.02%
2021/01/22	0	0.00	2	57.30	58.10	-2	6,187	-0.03%
2021/01/20	2	55.85	0	0.00	54.80	2	6,264	0.03%
2021/01/19	0	0.00	1	58.30	58.80	-1	6,207	-0.02%
2021/01/18	1	58.10	0	0.00	58.10	1	6,134	0.02%
2021/01/15	2	58.60	2	60.35	59.50	0	6,043	0.00%
2021/01/14	1	57.70	6	57.28	58.00	-5	5,796	-0.09%
2021/01/13	0	0.00	1	56.00	55.60	-1	5,703	-0.02%
2021/01/12	0	0.00	2	52.30	52.10	-2	5,639	-0.04%
2021/01/08	1	54.40	0	0.00	54.30	1	5,569	0.02%
2021/01/07	1	55.00	0	0.00	55.10	1	5,527	0.02%
2021/01/06	5	56.62	0	0.00	55.60	5	5,479	0.09%
2021/01/05	5	59.24	8	58.38	59.10	-3	5,361	-0.06%
2021/01/04	14	57.79	0	0.00	58.70	14	5,175	0.27%
2020/12/31	2	53.70	3	53.60	53.40	-1	5,031	-0.02%
2020/12/30	0	0.00	1	52.50	51.80	-1	4,927	-0.02%
2020/12/29	1	51.20	8	50.80	50.40	-7	4,872	-0.14%
2020/12/28	1	52.50	5	52.12	52.00	-4	4,815	-0.08%
2020/12/25	2	52.75	1	55.40	51.90	1	4,769	0.02%
2020/12/24	0	0.00	1	54.90	54.90	-1	4,640	-0.02%
2020/12/22	0	0.00	8	57.76	56.80	-8	4,477	-0.18%
2020/12/21	0	0.00	2	59.30	59.30	-2	4,403	-0.05%
2020/12/18	41	59.19	23	58.37	60.80	18	4,270	0.42%
2020/12/17	25	56.54	19	53.70	56.90	6	3,997	0.15%
2020/12/15	2	50.85	0	0.00	50.70	2	3,776	0.05%
2020/12/14	0	0.00	5	51.90	52.50	-5	3,732	-0.13%
2020/12/11	5	51.62	0	0.00	51.50	5	3,725	0.13%
2020/12/10	14	52.92	1	52.00	53.30	13	3,682	0.35%
2020/12/09	11	52.02	13	51.10	54.30	-2	3,571	-0.06%
2020/12/08	3	49.40	0	0.00	49.45	3	3,418	0.09%
2020/12/07	2	48.80	0	0.00	48.40	2	3,394	0.06%
2020/12/04	2	50.50	0	0.00	50.80	2	3,319	0.06%
2020/12/03	5	50.62	0	0.00	49.60	5	3,261	0.15%
2020/12/02	6	52.17	41	51.94	51.60	-35	3,201	-1.09%
2020/12/01	37	51.33	10	52.50	53.50	27	3,064	0.88%
2020/11/30	15	48.30	1	50.00	49.80	14	2,844	0.49%
2020/11/27	2	50.05	0	0.00	49.80	2	2,641	0.08%
2020/11/26	0	0.00	1	49.00	51.00	-1	2,450	-0.04%
2020/11/25	5	45.20	45	46.05	46.40	-40	2,186	-1.83%
2020/11/24	45	42.00	5	41.96	42.20	40	2,022	1.98%
2020/11/23	0	0.00	1	39.90	42.05	-1	1,968	-0.05%
2020/11/20	3	40.78	2	41.88	40.40	1	1,972	0.05%
2020/11/19	1	39.75	3	41.00	41.00	-2	1,935	-0.10%
2020/11/18	0	0.00	15	38.15	38.30	-15	1,994	-0.75%
2020/11/17	5	37.65	0	0.00	37.60	5	2,206	0.23%
2020/11/13	2	37.30	0	0.00	37.50	2	2,399	0.08%
2020/11/11	3	37.35	0	0.00	37.50	3	2,419	0.12%
2020/11/09	5	38.00	0	0.00	38.00	5	2,466	0.20%
2020/11/03	0	0.00	24	37.50	37.00	-24	2,667	-0.90%
2020/11/02	3	36.50	1	36.70	36.75	2	2,786	0.07%
2020/10/29	1	38.90	0	0.00	39.00	1	3,311	0.03%
2020/10/28	0	0.00	1	40.80	40.50	-1	3,322	-0.03%
2020/10/22	0	0.00	1	35.35	35.20	-1	3,744	-0.03%
2020/10/19	0.5	35.05	3	35.25	35.05	-2.5	4,378	-0.06%
2020/10/16	1	35.40	0	0.00	35.05	1	4,427	0.02%
2020/10/13	6	35.76	0	0.00	35.85	6	4,668	0.13%
2020/10/05	0	0.00	6	35.75	35.90	-6	5,062	-0.12%
2020/09/29	1	36.50	0	0.00	36.25	1	5,710	0.02%
2020/09/28	0.5	36.80	0	0.00	37.00	0.5	5,825	0.01%
2020/09/25	4	35.94	0	0.00	35.45	4	5,953	0.07%
2020/09/24	8	37.60	2	37.15	36.85	6	6,182	0.10%
2020/09/23	5	38.86	0	0.00	38.60	5	6,288	0.08%
2020/09/22	0	0.00	1	39.50	38.70	-1	6,356	-0.02%
2020/09/18	0	0.00	0.3	40.50	40.70	-0.3	6,712	0.00%
2020/09/15	0	0.00	1	40.25	39.85	-1	6,921	-0.01%
2020/09/14	0.5	40.65	4	40.80	40.80	-3.5	6,985	-0.05%
2020/09/11	0	0.00	1	39.75	39.30	-1	6,913	-0.01%
2020/09/08	3	38.22	0	0.00	37.70	3	6,845	0.04%
2020/09/07	1	39.00	0	0.00	37.85	1	6,830	0.01%
2020/09/04	2	38.70	0	0.00	39.05	2	6,802	0.03%
2020/09/02	0	0.00	3	39.90	39.70	-3	6,763	-0.04%
2020/09/01	0	0.00	8	40.70	40.60	-8	6,730	-0.12%
2020/08/31	1	40.60	0	0.00	41.40	1	6,693	0.01%
2020/08/27	0	0.00	1	40.60	40.00	-1	6,621	-0.02%
2020/08/26	2	40.98	24	41.10	40.55	-22	6,565	-0.34%
2020/08/25	0	0.00	2	42.00	41.75	-2	6,490	-0.03%
2020/08/24	4	42.16	1	42.15	42.00	3	6,410	0.05%
2020/08/21	24	42.60	0	0.00	43.45	24	6,253	0.38%
2020/08/20	3	39.37	14	39.13	39.50	-11	6,045	-0.18%
2020/08/19	2	38.85	0	0.00	38.95	2	5,910	0.03%
2020/08/14	5	36.64	0	0.00	37.20	5	5,885	0.08%
2020/08/07	2	38.65	17	38.41	38.25	-15	5,724	-0.26%
2020/08/06	0	0.00	2	39.78	39.80	-2	5,623	-0.04%
2020/08/05	29.5	40.99	25	41.25	41.10	4.5	5,510	0.08%
2020/08/04	2	39.82	2	39.10	40.45	0	5,238	0.00%
2020/08/03	2	38.78	0	0.00	38.50	2	4,970	0.04%
2020/07/29	0	0.00	5	34.60	35.80	-5	4,588	-0.11%
2020/07/28	5	33.60	1	34.45	33.40	4	4,540	0.09%
2020/07/24	1	38.90	0	0.00	38.00	1	4,291	0.02%
2020/07/23	3	38.25	2	37.85	38.80	1	3,973	0.03%
2020/07/20	3	37.00	0	0.00	36.60	3	3,729	0.08%
2020/07/16	1	36.50	5	37.55	36.35	-4	3,579	-0.11%
2020/07/15	5	36.10	1	38.05	36.20	4	3,538	0.11%
2020/07/14	1	36.50	0	0.00	37.55	1	3,484	0.03%
2020/07/10	17	38.22	4	38.00	37.85	13	3,462	0.38%
2020/07/09	13	40.39	2	40.63	39.20	11	3,373	0.33%
2020/07/08	1	37.20	10	37.65	38.10	-9	3,048	-0.30%
2020/07/07	10	35.05	0	0.00	35.05	10	2,744	0.36%
2020/07/03	0	0.00	4	38.70	37.00	-4	2,525	-0.16%
2020/07/02	18	34.12	2	33.80	36.35	16	2,271	0.70%
2020/06/30	1	33.00	16	33.40	33.55	-15	2,057	-0.73%
2020/06/29	19	32.17	0	0.00	32.55	19	1,863	1.02%
2020/05/27	0	0.00	4	29.90	30.00	-4	1,402	-0.29%
2020/05/26	4	30.30	0	0.00	30.65	4	1,390	0.29%
2020/05/11	0	0.00	1	29.90	29.80	-1	1,292	-0.08%
2020/05/08	1	31.35	0	0.00	30.60	1	1,286	0.08%
2020/04/24	0	0.00	26	32.00	32.00	-26	1,255	-2.07%
2020/04/23	0	0.00	2	31.13	31.00	-2	1,235	-0.16%
2020/04/21	1	31.65	0	0.00	31.55	1	1,240	0.08%
2020/04/20	0	0.00	1	30.40	31.30	-1	1,208	-0.08%
2020/04/17	1	31.00	0	0.00	30.45	1	1,236	0.08%
2020/04/16	1	29.60	0	0.00	30.45	1	1,173	0.09%
2020/04/14	0	0.00	20	25.08	25.20	-20	1,075	-1.86%
2020/04/13	20	24.75	0	0.00	25.00	20	1,069	1.87%
2020/03/13	0	0.00	1	21.35	21.95	-1	1,617	-0.06%
2020/03/12	2	24.03	0	0.00	23.70	2	1,594	0.13%
2020/03/10	1	25.60	1	26.55	26.95	0	1,571	0.00%
2020/03/09	4	27.43	0	0.00	26.70	4	1,557	0.26%
2020/03/06	0	0.00	7	28.70	28.55	-7	1,542	-0.45%
2020/03/04	0	0.00	1	28.70	28.75	-1	1,537	-0.07%
2020/03/02	2	27.98	0	0.00	27.75	2	1,533	0.13%
2020/02/27	1	28.90	0	0.00	28.75	1	1,523	0.07%
2020/02/26	5	30.07	0	0.00	29.85	5	1,514	0.33%
2020/02/25	0	0.00	2	29.30	29.75	-2	1,516	-0.13%
2020/02/24	6	30.17	2	30.40	30.10	4	1,563	0.26%
2020/02/05	4	30.45	0	0.00	30.00	4	1,531	0.26%
2020/02/03	2	29.00	0	0.00	29.15	2	1,523	0.13%
2020/01/31	1	31.50	0	0.00	31.50	1	1,501	0.07%
2020/01/30	2	32.10	0	0.00	32.10	2	1,486	0.13%
2020/01/15	5	36.00	0	0.00	35.60	5	1,463	0.34%
2020/01/02	1	36.25	0	0.00	36.35	1	1,354	0.07%
2019/12/31	2	35.85	0	0.00	35.85	2	1,334	0.15%
2019/12/24	0	0.00	2	36.20	36.90	-2	1,247	-0.16%
2019/12/23	2	36.20	0	0.00	36.05	2	1,197	0.17%
2019/12/20	2	34.85	0	0.00	34.60	2	1,052	0.19%
2019/12/19	0	0.00	2	33.95	34.60	-2	1,001	-0.20%
2019/12/18	4	33.60	2	33.50	33.30	2	1,075	0.19%
2019/12/17	1	33.45	1	33.65	33.30	0	1,122	0.00%
2019/10/29	0	0.00	2	33.65	33.15	-2	1,214	-0.16%
2019/10/22	1	34.45	0	0.00	34.40	1	1,381	0.07%
2019/10/18	6	34.81	5	34.65	34.35	1	1,391	0.07%
2019/10/08	0	0.00	5	33.75	33.75	-5	1,409	-0.35%
2019/09/09	0	0.00	1	36.00	34.60	-1	1,740	-0.06%
2019/09/06	1	34.20	0	0.00	33.95	1	1,717	0.06%
2019/09/03	1	33.10	1	33.15	32.60	0	1,786	0.00%
2019/09/02	1	32.45	0	0.00	32.50	1	1,776	0.06%
2019/08/01	0	0.00	1	34.60	35.15	-1	2,200	-0.05%
2019/07/30	0	0.00	1	35.20	35.20	-1	2,272	-0.04%
2019/07/26	2	37.13	1	37.70	37.00	1	2,259	0.04%
2019/07/25	1	36.95	1	36.40	36.80	0	2,221	0.00%
2019/07/24	2	35.15	0	0.00	35.15	2	2,156	0.09%
2019/07/18	1	35.70	0	0.00	35.35	1	2,243	0.04%
2019/07/16	1	35.60	0	0.00	35.25	1	2,253	0.04%
2019/07/12	1	35.40	0	0.00	34.85	1	2,302	0.04%
2019/06/28	0	0.00	1	35.40	35.50	-1	2,591	-0.04%
2019/06/27	1	35.90	0	0.00	35.75	1	2,614	0.04%
2019/06/20	0	0.00	3	38.35	38.35	-3	2,697	-0.11%
2019/06/19	1	37.50	1	38.00	38.60	0	2,773	0.00%
2019/06/18	0	0.00	2	35.40	35.35	-2	2,643	-0.08%
2019/05/20	5	33.10	0	0.00	33.10	5	3,733	0.13%
2019/05/13	0	0.00	1	31.50	31.00	-1	3,653	-0.03%
2019/04/22	0	0.00	0.5	39.05	39.20	-0.5	3,576	-0.01%
2019/04/15	0	0.00	1	39.10	39.10	-1	3,406	-0.03%
2019/04/10	3	40.12	3	39.10	39.10	0	3,375	0.00%
2019/04/03	0	0.00	0.1	39.35	39.55	-0.1	3,323	0.00%
2019/03/27	20	40.63	20	39.75	40.00	0	3,279	0.00%
2019/03/25	1	36.50	0	0.00	36.55	1	3,088	0.03%
2019/03/20	4	38.50	4	39.05	38.10	0	3,078	0.00%
2019/03/19	38	40.17	39	40.69	37.35	-1	3,027	-0.03%
2019/03/15	19	34.88	18	35.23	35.00	1	2,672	0.04%
2019/03/14	0	0.00	2	32.93	33.85	-2	2,396	-0.08%
2019/03/13	2	30.10	0	0.00	30.80	2	2,243	0.09%
2019/02/25	0	0.00	1	29.15	28.65	-1	2,641	-0.04%
2019/02/21	0	0.00	11	29.20	29.00	-11	2,629	-0.42%
2019/02/19	1	28.80	5	29.00	29.10	-4	2,560	-0.16%
2019/02/18	1	27.50	0	0.00	27.95	1	2,494	0.04%
2019/01/15	0	0.00	1	24.65	24.70	-1	2,714	-0.04%
2019/01/09	1	25.35	0	0.00	25.00	1	2,777	0.04%
2018/12/26	2	28.30	12	28.11	26.90	-10	2,945	-0.34%
2018/12/25	10	28.00	0	0.00	27.70	10	2,948	0.34%
2018/12/13	5	28.40	0	0.00	28.85	5	3,134	0.16%
2018/12/11	0	0.00	3	26.93	26.80	-3	3,088	-0.10%
2018/12/04	0	0.00	5	28.91	28.95	-5	3,076	-0.16%
2018/11/30	18	28.73	11	28.58	28.60	7	3,070	0.23%
2018/11/29	30	28.77	20	28.95	28.40	10	3,068	0.33%
2018/11/28	0	0.00	10	27.40	27.40	-10	3,029	-0.33%
2018/11/26	16	27.01	16	27.44	26.80	0	3,227	0.00%
2018/11/23	0	0.00	1	29.35	25.85	-1	3,178	-0.03%
2018/11/22	11	26.70	1	26.70	26.70	10	3,106	0.32%
2018/11/20	5	23.84	5	23.57	23.55	0	3,002	0.00%
2018/11/13	27	24.91	28	25.08	24.90	-1	3,087	-0.03%
2018/11/09	0	0.00	2	22.45	22.75	-2	2,973	-0.07%
2018/11/08	0	0.00	15	23.35	22.35	-15	2,995	-0.50%
2018/11/07	15	22.32	0	0.00	22.55	15	3,010	0.50%
2018/11/02	0	0.00	1	21.60	21.30	-1	3,138	-0.03%
2018/11/01	1	21.25	0	0.00	21.35	1	3,132	0.03%
2018/10/25	2	19.65	0	0.00	19.65	2	3,196	0.06%
2018/10/24	14	21.20	14	21.41	21.15	0	3,190	0.00%
2018/10/22	0	0.00	1	23.00	23.05	-1	3,188	-0.03%
2018/10/19	1	21.70	1	21.95	22.45	0	3,193	0.00%
2018/10/15	0	0.00	1	25.30	24.90	-1	3,356	-0.03%
2018/10/12	1	24.60	1	24.90	24.60	0	3,387	0.00%
2018/10/08	1	28.90	1	29.60	28.90	0	3,448	0.00%
2018/10/05	1	30.10	0	0.00	28.75	1	3,464	0.03%
2018/09/26	1	38.00	0	0.00	37.00	1	4,340	0.02%
2018/09/25	1	36.50	0	0.00	36.90	1	4,569	0.02%
2018/09/18	10	37.85	10	38.20	37.35	0	5,270	0.00%
2018/09/13	0	0.00	1	35.85	35.30	-1	5,935	-0.02%
2018/09/12	0	0.00	1	35.50	35.20	-1	6,269	-0.02%
2018/09/03	0	0.00	3	38.90	37.40	-3	7,856	-0.04%
2018/08/31	4	39.04	5	39.00	39.90	-1	7,891	-0.01%
2018/08/30	1	37.05	0	0.00	36.90	1	7,861	0.01%
2018/08/29	5	35.75	2	36.68	36.50	3	7,909	0.04%
2018/08/28	1	35.40	0	0.00	35.00	1	8,048	0.01%
2018/08/27	1	35.20	1	35.65	35.60	0	8,131	0.00%
2018/08/23	0	0.00	1	36.85	35.30	-1	8,274	-0.01%
2018/08/22	4	35.75	4	36.01	36.35	0	8,297	0.00%
2018/08/21	1	35.60	0	0.00	34.15	1	8,296	0.01%
2018/08/14	1	33.90	1	34.30	35.50	0	8,324	0.00%
2018/08/13	1	36.50	0	0.00	35.15	1	8,494	0.01%
2018/08/06	0	0.00	2	41.20	40.90	-2	9,252	-0.02%
2018/08/03	0	0.00	0.4	43.20	43.40	-0.4	9,304	0.00%
2018/07/31	0	0.00	6	44.62	45.60	-6	9,520	-0.06%
2018/07/30	2	45.18	0	0.00	45.15	2	9,620	0.02%
2018/07/23	1	47.30	2	47.43	47.15	-1	10,464	-0.01%
2018/07/19	1	45.55	0	0.00	45.00	1	10,644	0.01%
2018/07/18	0	0.00	1	47.75	46.20	-1	10,796	-0.01%
2018/07/12	1	47.70	0	0.00	47.95	1	11,567	0.01%
2018/07/11	0	0.00	7	48.51	48.10	-7	11,705	-0.06%
2018/07/10	7	45.20	1	45.60	45.60	6	11,634	0.05%
2018/07/09	1	47.70	2	48.35	47.50	-1	11,760	-0.01%
2018/07/06	1	46.20	0	0.00	48.55	1	11,839	0.01%
2018/07/05	0	0.00	6	48.30	47.75	-6	11,778	-0.05%
2018/07/04	5	51.28	74	49.00	49.00	-69	11,826	-0.58%
2018/07/03	25	52.57	85	51.85	50.00	-60	11,863	-0.51%
2018/07/02	42	53.48	24	53.51	51.40	18	11,591	0.16%
2018/06/29	118	49.33	9	49.13	50.40	109	11,188	0.97%	大買/鉅額交易
2018/06/28	0	0.00	5	47.09	45.85	-5	10,976	-0.05%
2018/06/27	6	47.53	11	47.84	47.70	-5	10,885	-0.05%
2018/06/26	8	47.53	11	45.91	47.50	-3	10,755	-0.03%
2018/06/25	3	46.60	2	46.20	44.50	1	10,586	0.01%
2018/06/22	5	50.92	18	50.54	49.00	-13	10,353	-0.13%
2018/06/21	8	50.00	0	0.00	50.10	8	10,077	0.08%
2018/06/20	22	45.18	7	47.21	46.10	15	9,813	0.15%
2018/06/19	6	44.82	13	45.85	47.15	-7	9,495	-0.07%
2018/06/15	10	41.20	10	41.45	42.90	0	9,375	0.00%
2018/06/14	0	0.00	1	39.90	40.15	-1	9,233	-0.01%
2018/06/13	11	43.25	0	0.00	39.00	11	9,282	0.12%
2018/06/08	0	0.00	27	35.37	35.95	-27	9,002	-0.30%
2018/06/07	2	37.95	2	38.70	37.45	0	8,910	0.00%
2018/06/06	0	0.00	3	39.20	38.55	-3	8,907	-0.03%
2018/06/05	4	38.45	0	0.00	38.20	4	8,871	0.05%
2018/06/04	2	42.30	0	0.00	42.30	2	8,700	0.02%
2018/06/01	5	38.91	0	0.00	38.80	5	8,669	0.06%
2018/05/31	6	39.73	6	39.50	39.45	0	8,675	0.00%
2018/05/30	6	38.70	1	38.70	38.70	5	8,661	0.06%
2018/05/28	2	34.75	0	0.00	35.00	2	8,672	0.02%
2018/05/24	1	35.30	0	0.00	34.90	1	8,796	0.01%
2018/05/23	1	35.30	0	0.00	35.50	1	8,985	0.01%
2018/05/22	4	35.91	0	0.00	35.80	4	9,216	0.04%
2018/05/21	2	37.00	10	37.13	37.00	-8	9,236	-0.09%
2018/05/18	11	35.57	0	0.00	35.60	11	9,168	0.12%
2018/05/17	9	36.99	8	36.15	36.60	1	9,229	0.01%
2018/05/16	2	35.50	4	35.34	33.80	-2	9,069	-0.02%
2018/05/15	0	0.00	20	36.50	36.50	-20	8,844	-0.23%
2018/05/11	15	30.63	15	30.73	30.20	0	8,709	0.00%
2018/05/10	4	30.75	0	0.00	30.15	4	8,637	0.05%
2018/05/09	5	31.50	6	31.88	31.00	-1	8,554	-0.01%
2018/05/08	2	31.80	0	0.00	30.90	2	8,544	0.02%
2018/05/04	1	32.80	1	31.10	31.10	0	8,574	0.00%
2018/05/03	12	33.00	8	31.84	31.90	4	8,483	0.05%
2018/05/02	17	34.23	3	33.23	30.90	14	8,397	0.17%
2018/04/30	0	0.00	13	33.95	33.95	-13	8,158	-0.16%
2018/04/27	1	30.90	5	30.00	30.90	-4	8,131	-0.05%
2018/04/26	3	29.15	6	30.50	28.10	-3	7,996	-0.04%
2018/04/25	27	30.29	16	30.05	29.90	11	7,863	0.14%
2018/04/24	12	29.52	10	29.16	29.00	2	7,654	0.03%
2018/04/23	8	32.90	8	32.59	32.20	0	7,447	0.00%
2018/04/20	9	35.84	4	35.80	35.50	5	7,296	0.07%
2018/04/19	0	0.00	1	34.50	34.50	-1	6,850	-0.01%
2018/04/18	1	28.25	12	29.31	31.40	-11	6,821	-0.16%
2018/04/17	10	28.72	10	30.40	28.55	0	6,457	0.00%
2018/04/16	5	32.36	5	33.45	31.70	0	6,250	0.00%
2018/04/13	10	32.80	12	33.43	32.95	-2	6,134	-0.03%
2018/04/12	0	0.00	20	34.50	33.30	-20	5,835	-0.34%
2018/04/11	22	37.11	20	37.38	36.90	2	5,665	0.04%
2018/04/10	2	37.60	1	39.65	36.00	1	5,565	0.02%
2018/04/09	1	39.10	0	0.00	38.70	1	5,342	0.02%
2018/03/31	0	0.00	1	41.45	41.45	-1	5,014	-0.02%
2018/03/28	0	0.00	1.1	38.39	40.15	-1.1	4,960	-0.02%
2018/03/26	1	35.80	0	0.00	35.10	1	4,915	0.02%
2018/03/21	0	0.00	1	38.35	40.35	-1	4,771	-0.02%
2018/03/20	5	34.80	0.8	36.70	36.70	4.2	4,550	0.09%
2018/03/19	2	32.30	0	0.00	33.40	2	4,382	0.05%
2018/03/16	1	30.00	0	0.00	30.40	1	4,204	0.02%
2018/03/15	0	0.00	4	31.95	32.20	-4	4,071	-0.10%
2018/03/07	2	24.15	0	0.00	23.00	2	3,492	0.06%
2018/03/06	1	23.75	0	0.00	24.50	1	3,428	0.03%
2018/03/02	1	23.50	1	22.20	23.75	0	3,256	0.00%
2018/03/01	1	19.40	0	0.00	21.75	1	3,151	0.03%
2018/02/27	0	0.00	1	21.15	19.80	-1	3,066	-0.03%
2018/02/23	1	20.00	0	0.00	18.65	1	2,888	0.03%
2018/02/22	0	0.00	1	21.10	20.60	-1	2,673	-0.04%
2018/02/21	0	0.00	1	19.35	19.35	-1	2,419	-0.04%
2018/02/12	0	0.00	1	16.20	17.60	-1	2,351	-0.04%
2018/02/09	1	16.00	2	15.70	16.00	-1	2,163	-0.05%
2018/02/08	2	13.80	0	0.00	14.55	2	1,950	0.10%
2018/02/07	2	13.25	0	0.00	13.25	2	1,790	0.11%
2018/02/06	0	0.00	5	11.80	12.05	-5	1,702	-0.29%
2018/02/02	1	13.90	0	0.00	13.50	1	1,605	0.06%
2018/01/31	4	13.28	0	0.00	14.10	4	1,535	0.26%
2018/01/30	0	0.00	23	13.53	13.50	-23	1,431	-1.61%
2018/01/29	21	14.60	0	0.00	14.60	21	1,284	1.64%
2018/01/26	2	11.85	6	12.58	13.30	-4	1,164	-0.34%
2018/01/25	0	0.00	25	12.60	12.10	-25	1,055	-2.37%
2018/01/24	29	12.35	0	0.00	12.40	29	914	3.17%
2018/01/19	0	0.00	1	10.60	10.60	-1	738	-0.14%
2018/01/11	1	10.50	1	10.60	10.55	0	779	0.00%
2018/01/10	0	0.00	1	11.30	10.80	-1	782	-0.13%
2018/01/09	0	0.00	2	10.65	10.70	-2	781	-0.26%
2018/01/05	0	0.00	1	10.80	10.70	-1	887	-0.11%