威盛 (2388)-國票-安和券商分點個股進出

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
129.0
漲跌
▼1.0
漲幅
-0.77%
成交量
10,386張
產業
上市半導體類股
639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－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	7.3	131.90	36	130.71	129.00	-28.7	8,838	-0.32%
2024/04/24	40	129.19	1	126.50	130.00	39	8,896	0.44%
2024/04/23	0	122.00	0	0.00	121.00	0	9,048	0.00%
2024/04/22	2	124.75	90	126.12	121.00	-88	9,123	-0.96%
2024/04/19	5	132.80	53	126.66	128.00	-48	9,217	-0.52%
2024/04/18	5	139.50	102	139.37	138.50	-97	9,285	-1.04%	大賣/
2024/04/17	50	140.65	12	138.96	141.00	38	9,411	0.40%
2024/04/16	5	136.90	132	137.13	137.00	-127	9,409	-1.35%	大賣/鉅額交易
2024/04/15	444	145.75	161.2	141.70	139.00	282.8	9,595	2.95%	大買/大賣/鉅額交易
2024/04/12	574	139.10	29	137.29	140.00	545	9,891	5.51%	大買/鉅額交易
2024/04/11	18	129.58	8	128.06	127.50	10	9,777	0.10%
2024/04/10	1	129.50	71	129.52	131.50	-70	9,901	-0.71%
2024/04/09	3.2	129.66	3	129.50	131.00	0.2	10,007	0.00%
2024/04/08	2	126.75	2	127.50	127.00	0	10,190	0.00%
2024/04/01	3	131.00	1	132.00	132.00	2	10,566	0.02%
2024/03/29	1	127.00	0	0.00	125.50	1	10,813	0.01%
2024/03/28	1	128.50	0	0.00	126.00	1	10,978	0.01%
2024/03/27	11.2	129.26	329	129.41	127.50	-317.8	11,173	-2.84%	大賣/鉅額交易
2024/03/26	1,252	135.04	2,393	137.81	131.50	-1,141	11,227	-10.16%	大買/大賣/鉅額交易
2024/03/25	1,555	134.50	6.2	134.50	134.50	1,548.8	10,741	14.42%	大買/鉅額交易
2024/03/22	3	122.17	5	123.20	122.50	-2	10,943	-0.02%
2024/03/21	7	121.29	4	119.50	121.50	3	11,314	0.03%
2024/03/20	3	120.17	3	120.17	120.00	0	12,008	0.00%
2024/03/19	2	121.00	0	0.00	120.00	2	12,105	0.02%
2024/03/18	0	0.00	2	120.50	122.00	-2	12,316	-0.02%
2024/03/14	1	121.52	0	0.00	122.50	1	13,710	0.01%
2024/03/13	1	129.50	1	125.50	123.00	0	14,188	0.00%
2024/03/12	2	130.00	3	129.33	129.00	-1	14,705	-0.01%
2024/03/11	1	130.00	1	132.50	129.00	0	14,997	0.00%
2024/03/08	6	132.92	4	133.75	131.00	2	15,156	0.01%
2024/03/07	175	139.81	168	139.25	137.50	7	15,459	0.05%	大買/大賣/
2024/03/06	0	0.00	7	128.64	128.50	-7	15,394	-0.05%
2024/03/05	1	131.00	15	131.83	131.50	-14	15,797	-0.09%
2024/03/04	0	0.00	1	131.00	131.50	-1	16,131	-0.01%
2024/03/01	3	132.33	0	0.00	131.00	3	16,757	0.02%
2024/02/29	2	130.75	4	130.75	132.00	-2	16,958	-0.01%
2024/02/27	1	131.50	5	132.90	130.00	-4	17,108	-0.02%
2024/02/26	3	132.84	0	133.00	132.50	3	17,706	0.02%
2024/02/22	0	0.00	2	132.75	132.50	-2	19,143	-0.01%
2024/02/21	6	137.83	6	138.50	136.50	0	19,465	0.00%
2024/02/20	2	137.00	4	137.00	136.50	-2	20,833	-0.01%
2024/02/19	6	138.50	60	141.00	137.00	-54	21,480	-0.25%
2024/02/16	61	140.98	13	140.35	141.00	48	22,655	0.21%
2024/02/15	16	138.00	2	139.00	136.00	14	23,835	0.06%
2024/02/05	12	141.04	3	140.67	137.00	9	23,844	0.04%
2024/02/02	32	144.55	20	142.95	143.00	12	24,008	0.05%
2024/02/01	6	139.67	35	138.50	137.00	-29	24,146	-0.12%
2024/01/31	1	139.99	10	139.50	138.50	-9	24,912	-0.04%
2024/01/30	3	139.67	42	138.83	138.50	-39	25,466	-0.15%
2024/01/29	0	0.00	2	141.00	141.50	-2	27,200	-0.01%
2024/01/26	63	140.02	129	139.70	140.00	-66	28,504	-0.23%	大賣/
2024/01/25	13	144.77	36.2	143.28	142.50	-23.2	29,219	-0.08%
2024/01/24	1	145.50	4	148.00	143.50	-3	29,380	-0.01%
2024/01/23	6	148.33	4	147.00	146.50	2	29,733	0.01%
2024/01/22	12	147.29	12	148.54	148.00	0	30,158	0.00%
2024/01/19	8	145.06	11	145.55	145.00	-3	30,462	-0.01%
2024/01/18	11	141.23	22	141.89	143.00	-11	30,718	-0.04%
2024/01/17	26	145.44	12	149.00	143.50	14	31,186	0.04%
2024/01/16	171	149.37	0	0.00	147.50	171	31,268	0.55%	大買/鉅額交易
2024/01/15	22	149.95	81	149.45	149.50	-59	31,362	-0.19%
2024/01/12	22.2	148.56	57	145.68	145.50	-34.8	31,612	-0.11%
2024/01/11	77	151.30	96	150.70	150.00	-19	31,796	-0.06%
2024/01/10	71	149.94	41	149.21	152.50	30	33,245	0.09%
2024/01/09	170	149.83	1,109	150.21	149.00	-939	33,456	-2.81%	大買/大賣/鉅額交易
2024/01/08	673	160.50	626	153.63	149.00	47	33,451	0.14%	大買/大賣/
2024/01/05	189	156.91	95	155.95	160.00	94	33,127	0.28%	大買/
2024/01/04	98	157.35	21	158.43	157.00	77	33,237	0.23%
2024/01/03	50	156.26	57	156.47	156.50	-7	33,381	-0.02%
2024/01/02	158	153.24	188	156.50	157.00	-30	33,333	-0.09%	大買/大賣/
2023/12/29	280	154.60	16	155.47	156.50	264	33,292	0.79%	大買/鉅額交易
2023/12/28	4	153.88	16	154.28	154.00	-12	33,365	-0.04%
2023/12/27	23	154.39	66	155.59	153.00	-43	33,848	-0.13%
2023/12/26	48	157.96	117	159.49	157.00	-69	34,020	-0.20%	大賣/
2023/12/25	50	156.58	51	156.21	156.50	-1	33,926	0.00%
2023/12/22	69	155.86	76	154.53	155.50	-7	33,954	-0.02%
2023/12/21	94	151.79	24	152.73	151.50	70	33,980	0.21%
2023/12/20	41	152.72	156	151.50	151.50	-115	34,141	-0.34%	大賣/鉅額交易
2023/12/19	15	151.43	78	151.63	152.00	-63	34,211	-0.18%
2023/12/18	397	156.20	506	153.69	152.50	-109	34,286	-0.32%	大買/大賣/鉅額交易
2023/12/15	98	160.63	299	158.34	156.00	-201	34,194	-0.59%	大賣/鉅額交易
2023/12/14	35	163.10	148	163.71	165.00	-113	33,968	-0.33%	大賣/鉅額交易
2023/12/13	42	161.50	272	163.28	161.00	-230	34,449	-0.67%	大賣/鉅額交易
2023/12/12	338	163.52	410	163.45	163.50	-72	35,051	-0.21%	大買/大賣/
2023/12/11	1,254	164.26	576	171.28	161.50	678	34,894	1.94%	大買/大賣/鉅額交易
2023/12/08	363	171.40	191	169.27	174.00	172	33,960	0.51%	大買/大賣/鉅額交易
2023/12/07	245	161.84	920	165.95	166.00	-675	33,596	-2.01%	大買/大賣/鉅額交易
2023/12/06	170	169.41	358	173.59	170.50	-188	33,297	-0.56%	大買/大賣/鉅額交易
2023/12/05	211	168.45	43	169.70	169.50	168	33,200	0.51%	大買/鉅額交易
2023/12/04	51	176.24	49	177.48	173.00	2	33,133	0.01%
2023/12/01	56	175.35	159	173.36	176.50	-103	32,795	-0.31%	大賣/鉅額交易
2023/11/30	43	173.33	75	172.17	172.50	-32	32,648	-0.10%
2023/11/29	44	168.51	41	169.29	170.50	3	32,301	0.01%
2023/11/28	176	167.11	180.1	166.23	168.00	-4.1	32,070	-0.01%	大買/大賣/
2023/11/27	147.1	160.60	173	160.98	160.00	-26	31,641	-0.08%	大買/大賣/
2023/11/24	12	163.75	81	164.69	165.00	-69	31,699	-0.22%
2023/11/23	141	165.91	137	168.62	163.50	4	31,774	0.01%	大買/大賣/
2023/11/22	462	172.21	201	171.28	170.50	261	31,908	0.82%	大買/大賣/鉅額交易
2023/11/21	173	167.27	315	166.53	168.50	-142	31,430	-0.45%	大買/大賣/鉅額交易
2023/11/20	122	163.20	172	164.64	166.00	-50	31,221	-0.16%	大買/大賣/
2023/11/17	459	157.26	481	161.85	164.00	-22	30,986	-0.07%	大買/大賣/
2023/11/16	56	157.97	324	158.25	160.00	-268	29,688	-0.90%	大賣/鉅額交易
2023/11/15	772	154.60	468	155.24	158.50	304	29,107	1.04%	大買/大賣/鉅額交易
2023/11/14	245	147.77	256	145.30	149.50	-11	28,172	-0.04%	大買/大賣/
2023/11/13	370	138.50	101	138.50	138.50	269	27,196	0.99%	大買/大賣/鉅額交易
2023/11/10	79	126.44	107	128.37	126.00	-28	27,211	-0.10%	大賣/
2023/11/09	63	128.86	60	129.38	129.00	3	27,142	0.01%
2023/11/08	224	129.54	1,016	130.37	129.00	-792	27,019	-2.93%	大買/大賣/鉅額交易
2023/11/07	395	133.16	273	133.94	133.50	122	26,701	0.46%	大買/大賣/鉅額交易
2023/11/06	717	135.06	1,915	146.68	135.00	-1,198	26,450	-4.53%	大買/大賣/鉅額交易
2023/11/03	102	137.36	335	136.26	145.00	-233	25,118	-0.93%	大買/大賣/鉅額交易
2023/11/02	1,773	127.81	86	128.26	132.00	1,687	24,186	6.97%	大買/鉅額交易
2023/11/01	21	121.10	19	121.97	120.00	2	23,920	0.01%
2023/10/31	431	122.35	337	119.67	119.00	94	23,942	0.39%	大買/大賣/
2023/10/30	66	122.51	226.1	122.49	123.00	-160.1	23,924	-0.67%	大賣/鉅額交易
2023/10/27	237	118.04	100	119.99	117.00	137	23,866	0.57%	大買/鉅額交易
2023/10/26	548	121.06	312	120.93	119.00	236	23,523	1.00%	大買/大賣/鉅額交易
2023/10/25	86	124.38	119.2	124.58	124.00	-33.2	23,188	-0.14%	大賣/
2023/10/24	80	116.33	17	115.41	117.50	63	22,575	0.28%
2023/10/23	24.1	116.04	12	116.67	114.50	12.1	22,310	0.05%
2023/10/20	72.1	116.94	300	118.92	116.50	-227.9	22,156	-1.03%	大賣/鉅額交易
2023/10/19	136.1	121.90	95	121.71	122.50	41.1	21,788	0.19%	大買/
2023/10/18	554	130.67	568.2	136.13	121.50	-14.2	21,471	-0.07%	大買/大賣/
2023/10/17	151	133.36	24.6	132.30	134.50	126.4	19,814	0.64%	大買/鉅額交易
2023/10/16	26	122.96	81.4	124.04	122.50	-55.4	19,488	-0.28%
2023/10/13	66	120.34	135	119.75	122.00	-69	19,195	-0.36%	大賣/
2023/10/12	331	115.04	64	114.68	118.50	267	19,873	1.34%	大買/鉅額交易
2023/10/11	177.4	115.24	435	112.32	108.00	-257.6	20,327	-1.27%	大買/大賣/鉅額交易
2023/10/06	66	117.36	21	117.50	116.00	45	20,959	0.21%
2023/10/05	25.1	117.76	21	119.48	117.00	4.1	21,594	0.02%
2023/10/04	91	118.40	52	117.13	118.50	39	22,450	0.17%
2023/10/03	85	122.70	483	124.16	118.00	-398	22,460	-1.77%	大賣/鉅額交易
2023/10/02	31	125.15	9	124.61	123.00	22	22,027	0.10%
2023/09/28	15	119.57	71	118.89	118.50	-56	22,128	-0.25%
2023/09/27	16.1	119.10	36.4	118.51	121.50	-20.3	21,906	-0.09%
2023/09/26	21	119.02	456	119.25	117.00	-435	21,747	-2.00%	大賣/鉅額交易
2023/09/25	237	121.60	730	122.71	122.00	-493	21,526	-2.29%	大買/大賣/鉅額交易
2023/09/22	234	118.83	57	119.07	120.00	177	21,249	0.83%	大買/鉅額交易
2023/09/21	375	116.67	187	116.40	119.00	188	21,117	0.89%	大買/大賣/鉅額交易
2023/09/20	283	116.48	51	116.61	115.50	232	20,877	1.11%	大買/鉅額交易
2023/09/19	572.4	120.22	98	121.78	118.00	474.4	20,651	2.30%	大買/鉅額交易
2023/09/18	159	122.53	50.3	119.94	122.50	108.7	20,183	0.54%	大買/鉅額交易
2023/09/15	681	117.83	204.1	117.96	120.00	476.9	19,566	2.44%	大買/大賣/鉅額交易
2023/09/14	142	110.22	82	109.48	111.00	60	18,784	0.32%	大買/
2023/09/13	9	101.22	2	100.00	101.00	7	18,675	0.04%
2023/09/12	15	104.90	16	104.06	103.00	-1	18,860	-0.01%
2023/09/11	16	109.72	25	109.14	105.50	-9	18,751	-0.05%
2023/09/08	21	115.33	21	116.07	116.50	0	18,518	0.00%
2023/09/07	4	116.13	3	117.33	115.00	1	18,412	0.01%
2023/09/06	25	117.54	21	117.10	116.50	4	18,611	0.02%
2023/09/05	78	117.04	60	116.79	118.00	18	18,805	0.10%
2023/09/04	15	113.97	10	114.10	116.00	5	18,827	0.03%
2023/09/01	21	113.60	46	114.10	112.50	-25	18,965	-0.13%
2023/08/31	36	114.99	129	116.78	115.00	-93	19,335	-0.48%	大賣/
2023/08/30	16	113.72	53	114.75	114.50	-37	19,752	-0.19%
2023/08/29	15	108.27	13	108.85	109.00	2	19,823	0.01%
2023/08/28	148	113.92	250	110.91	108.50	-102	19,677	-0.52%	大買/大賣/鉅額交易
2023/08/25	201	118.96	243	119.76	120.50	-42	18,965	-0.22%	大買/大賣/
2023/08/24	217	117.09	3	116.50	113.50	214	18,625	1.15%	大買/鉅額交易
2023/08/23	122	115.59	35	114.87	115.00	87	18,734	0.46%	大買/
2023/08/22	18	112.53	4	112.75	110.00	14	18,597	0.08%
2023/08/21	1	108.50	5	110.50	108.50	-4	18,705	-0.02%
2023/08/18	19	111.29	35	111.57	108.00	-16	18,625	-0.09%
2023/08/17	69	116.15	39	116.14	116.00	30	18,354	0.16%
2023/08/16	11	111.82	20	113.50	113.50	-9	18,081	-0.05%
2023/08/15	30	111.13	26	112.69	110.00	4	17,939	0.02%
2023/08/14	5	109.00	2	110.00	109.00	3	17,783	0.02%
2023/08/11	19	107.87	916	106.08	110.00	-897	17,660	-5.08%	大賣/鉅額交易
2023/08/10	171	108.08	167	109.49	109.50	4	17,245	0.02%	大買/大賣/
2023/08/09	540	109.72	821	112.06	109.50	-281	16,904	-1.66%	大買/大賣/鉅額交易
2023/08/08	1,243	108.90	50	105.78	105.50	1,193	16,460	7.25%	大買/鉅額交易
2023/08/07	91	118.30	99	117.17	117.00	-8	16,266	-0.05%
2023/08/04	9	111.67	1	109.00	109.50	8	15,730	0.05%
2023/08/02	8	115.25	4	111.13	113.50	4	15,495	0.03%
2023/08/01	33	125.70	71	126.89	121.50	-38	15,096	-0.25%
2023/07/31	22	139.75	4	147.00	133.00	18	14,649	0.12%
2023/07/28	3	144.67	11	143.36	147.50	-8	14,586	-0.05%
2023/07/27	10	145.05	7	150.43	144.00	3	14,565	0.02%
2023/07/26	6	148.50	4	154.00	151.50	2	14,531	0.01%
2023/07/25	10	143.85	6	148.50	142.50	4	14,521	0.03%
2023/07/24	3	152.50	8	149.06	151.00	-5	14,518	-0.03%
2023/07/21	34	147.78	13	144.46	148.50	21	14,490	0.14%
2023/07/20	4	133.00	0	0.00	135.00	4	14,460	0.03%
2023/07/19	8	126.38	3	126.33	127.50	5	14,434	0.03%
2023/07/18	21	121.98	13	123.85	125.00	8	14,485	0.06%
2023/07/17	116	127.20	289.1	124.95	130.00	-173.1	14,425	-1.20%	大買/大賣/鉅額交易
2023/07/14	100.1	125.86	162	125.82	127.00	-62	13,341	-0.46%	大賣/
2023/07/13	208	115.07	87.2	114.06	115.50	120.8	12,613	0.96%	大買/鉅額交易
2023/07/12	36	103.25	29	103.24	105.00	7	11,715	0.06%
2023/07/11	76.2	93.24	522.3	92.72	95.50	-446.1	11,020	-4.05%	大賣/鉅額交易
2023/07/10	35	86.21	33	85.79	86.90	2	10,104	0.02%
2023/07/07	39	83.43	49	83.37	84.20	-10	9,931	-0.10%
2023/07/06	332	86.50	33	84.90	83.80	299	9,928	3.01%	大買/鉅額交易
2023/07/05	0	0.00	0	81.60	81.00	0	9,556	0.00%
2023/07/04	0	0.00	112	82.31	81.60	-112	9,601	-1.17%	大賣/鉅額交易
2023/07/03	10	82.31	20	81.87	81.60	-10	9,611	-0.10%
2023/06/30	17	80.64	17	80.79	81.00	0	9,650	0.00%
2023/06/29	33	80.79	13	80.73	80.10	20	9,705	0.21%
2023/06/28	49	79.01	5	78.02	80.00	44	9,781	0.45%
2023/06/27	19	78.08	131	77.67	76.70	-112	10,125	-1.11%	大賣/鉅額交易
2023/06/26	21	78.22	21	78.33	78.30	0	10,225	0.00%
2023/06/21	28	80.28	9	80.73	79.80	19	10,768	0.18%
2023/06/20	17	80.90	134	80.96	80.50	-117	10,821	-1.08%	大賣/鉅額交易
2023/06/19	30	82.88	27	82.25	81.60	3	11,007	0.03%
2023/06/16	118	83.57	163	82.58	84.60	-45	11,359	-0.40%	大買/大賣/
2023/06/15	17	81.56	240	82.30	81.90	-223	11,440	-1.95%	大賣/鉅額交易
2023/06/14	16	83.86	165	82.99	82.00	-149	11,769	-1.27%	大賣/鉅額交易
2023/06/13	72	85.43	83	84.82	84.20	-11	12,105	-0.09%
2023/06/12	135	84.02	147	82.55	83.90	-12	12,564	-0.10%	大買/大賣/
2023/06/09	377	87.98	202	88.46	87.90	175	12,720	1.38%	大買/大賣/鉅額交易
2023/06/08	134	85.45	182	85.04	84.80	-48	13,013	-0.37%	大買/大賣/
2023/06/07	291	89.01	258	88.09	87.90	33	13,809	0.24%	大買/大賣/
2023/06/06	615	88.23	1,062	87.82	87.50	-447	14,003	-3.19%	大買/大賣/鉅額交易
2023/06/05	301	88.53	79	88.74	88.20	222	13,742	1.62%	大買/鉅額交易
2023/06/02	29	84.65	85	84.22	84.30	-56	13,298	-0.42%
2023/06/01	68	81.59	41	82.32	83.10	27	13,393	0.20%
2023/05/31	92	81.03	124	81.61	80.80	-32	13,848	-0.23%	大賣/
2023/05/30	205	81.71	89	80.86	80.60	116	14,101	0.82%	大買/鉅額交易
2023/05/29	914	79.93	38	80.67	83.10	876	14,588	6.00%	大買/鉅額交易
2023/05/25	52	77.88	30	78.50	77.30	22	16,162	0.14%
2023/05/24	12	76.18	0	0.00	76.50	12	16,271	0.07%
2023/05/23	13	77.33	3.8	77.21	77.10	9.2	17,055	0.05%
2023/05/22	1	77.10	5	76.44	77.10	-4	17,148	-0.02%
2023/05/19	1	75.00	15	75.07	74.90	-14	17,153	-0.08%
2023/05/18	19	76.77	41	77.03	76.20	-22	17,170	-0.13%
2023/05/17	12	76.00	322	75.81	76.00	-310	17,186	-1.80%	大賣/鉅額交易
2023/05/16	4	74.93	36	74.48	75.60	-32	17,215	-0.19%
2023/05/15	32	73.16	30	73.42	73.20	2	17,302	0.01%
2023/05/12	1	71.50	12	73.58	73.50	-11	17,428	-0.06%
2023/05/11	21	74.82	14	74.80	71.70	7	17,946	0.04%
2023/05/10	10	73.20	0	0.00	73.60	10	17,858	0.06%
2023/05/09	127	73.54	4	73.48	73.00	123	17,911	0.69%	大買/鉅額交易
2023/05/08	203	74.83	12	75.29	74.80	191	18,028	1.06%	大買/鉅額交易
2023/05/04	1	75.00	0	0.00	74.00	1	19,184	0.01%
2023/05/03	2	73.80	0	0.00	74.50	2	19,241	0.01%
2023/04/28	0	0.00	1	74.80	74.00	-1	19,342	-0.01%
2023/04/27	5	73.48	45	73.45	73.60	-40	19,299	-0.21%
2023/04/26	6	72.88	27	72.57	73.00	-21	19,270	-0.11%
2023/04/25	2	74.70	68	75.59	73.50	-66	19,280	-0.34%
2023/04/24	1	77.20	12	76.95	77.20	-11	19,278	-0.06%
2023/04/21	7	78.11	226	77.40	76.70	-219	19,280	-1.14%	大賣/鉅額交易
2023/04/20	0	0.00	34	78.17	77.80	-34	19,231	-0.18%
2023/04/19	2	80.40	23	79.48	79.40	-21	19,261	-0.11%
2023/04/18	5	82.60	57	82.58	80.50	-52	19,227	-0.27%
2023/04/17	2	82.05	20	82.40	82.10	-18	19,301	-0.09%
2023/04/14	5	83.04	8	82.31	82.20	-3	19,408	-0.02%
2023/04/13	1	83.30	0	0.00	82.20	1	19,515	0.01%
2023/04/12	5	85.70	11	85.71	85.50	-6	19,547	-0.03%
2023/04/11	16	87.25	8	86.05	85.60	8	19,588	0.04%
2023/04/10	10	86.32	3	86.50	87.40	7	19,543	0.04%
2023/04/07	3	85.63	0	0.00	85.40	3	19,545	0.02%
2023/04/06	4	85.45	5	85.34	85.50	-1	19,545	-0.01%
2023/03/31	7	85.20	10	85.58	86.00	-3	19,512	-0.02%
2023/03/30	4	83.83	5	84.70	84.80	-1	19,493	-0.01%
2023/03/29	56	84.23	59	83.85	83.30	-3	19,515	-0.02%
2023/03/28	14	86.94	127	86.31	84.10	-113	19,537	-0.58%	大賣/鉅額交易
2023/03/27	11	90.11	95	90.26	89.70	-84	19,220	-0.44%
2023/03/24	34	91.61	23	91.47	89.60	11	19,247	0.06%
2023/03/23	16	89.48	38	89.64	89.50	-22	18,799	-0.12%
2023/03/22	82	89.52	114	89.76	89.50	-32	18,928	-0.17%	大賣/
2023/03/21	131	89.50	121	92.80	89.10	10	19,292	0.05%	大買/大賣/
2023/03/20	122	91.56	108	90.52	91.80	14	19,422	0.07%	大買/大賣/
2023/03/17	108	89.82	8	90.11	89.80	100	19,692	0.51%	大買/
2023/03/16	38	88.07	13	87.99	88.60	25	19,658	0.13%
2023/03/15	273	91.07	68	91.77	89.60	205	19,380	1.06%	大買/鉅額交易
2023/03/14	243	90.26	31	91.00	88.00	212	19,026	1.11%	大買/鉅額交易
2023/03/13	38	92.57	120	92.20	92.90	-82	18,928	-0.43%	大賣/
2023/03/10	61	95.08	336.4	93.41	94.80	-275.4	18,556	-1.48%	大賣/鉅額交易
2023/03/09	3	92.40	88	91.29	96.00	-85	18,325	-0.46%
2023/03/08	13	87.43	144	88.41	87.30	-131	18,601	-0.70%	大賣/鉅額交易
2023/03/07	29	88.47	21	87.64	87.60	8	18,539	0.04%
2023/03/06	81	85.26	169	86.72	89.50	-88	18,424	-0.48%	大賣/
2023/03/03	220	88.90	66	87.26	85.00	154	18,250	0.84%	大買/鉅額交易
2023/03/02	43	88.47	131	88.77	87.90	-88	17,890	-0.49%	大賣/
2023/03/01	261	90.14	157	90.18	89.70	104	17,649	0.59%	大買/大賣/鉅額交易
2023/02/24	589	87.66	176	88.30	90.80	413	17,103	2.41%	大買/大賣/鉅額交易
2023/02/23	65	82.99	96	79.57	83.80	-31	15,978	-0.19%
2023/02/22	19	76.50	43	78.35	76.20	-24	15,663	-0.15%
2023/02/21	138	79.94	122	80.39	80.30	16	15,878	0.10%	大買/大賣/
2023/02/20	11	75.48	22	74.76	75.50	-11	15,458	-0.07%
2023/02/17	15	74.01	46	74.20	73.90	-31	15,640	-0.20%
2023/02/16	10	73.44	11	73.56	74.20	-1	15,811	-0.01%
2023/02/15	29	72.34	18	72.92	72.60	11	16,237	0.07%
2023/02/14	10	74.32	5	74.58	73.70	5	16,523	0.03%
2023/02/13	36	74.58	50	74.74	74.60	-14	17,127	-0.08%
2023/02/10	20	74.06	14	75.05	73.40	6	17,636	0.03%
2023/02/09	174	76.57	154	76.36	75.30	20	18,042	0.11%	大買/大賣/
2023/02/08	40	74.32	12.1	73.31	74.50	27.9	18,685	0.15%
2023/02/07	5	72.10	4	71.80	72.20	1	19,168	0.01%
2023/02/06	43	72.50	15	71.86	72.60	28	19,424	0.14%
2023/02/03	55	74.62	71	74.82	72.20	-16	19,497	-0.08%
2023/02/02	49	76.61	44	76.59	77.00	5	19,396	0.03%
2023/02/01	3	70.13	2	70.10	70.20	1	19,012	0.01%
2023/01/31	1	68.20	136	69.17	69.50	-135	19,298	-0.70%	大賣/鉅額交易
2023/01/30	0	0.00	2	68.40	68.40	-2	19,549	-0.01%
2023/01/17	1	66.80	1	66.60	66.60	0	19,758	0.00%
2023/01/16	0	0.00	2	66.90	67.00	-2	19,981	-0.01%
2023/01/13	7	67.13	8	67.09	67.00	-1	20,236	0.00%
2023/01/12	2	68.30	1	68.60	68.10	1	20,539	0.00%
2023/01/11	2	69.50	0	0.00	69.30	2	20,819	0.01%
2023/01/10	4	70.35	7	70.59	70.30	-3	21,199	-0.01%
2023/01/09	54	71.38	53	70.99	70.70	1	21,555	0.00%
2023/01/06	5	69.54	5	69.50	69.70	0	22,169	0.00%
2023/01/05	5	69.66	19	70.21	68.80	-14	22,827	-0.06%
2023/01/04	34	70.28	34	69.27	69.30	0	23,375	0.00%
2023/01/03	15	68.77	8	67.83	69.10	7	23,527	0.03%
2022/12/30	7	68.21	15	68.17	67.30	-8	23,873	-0.03%
2022/12/29	7	67.31	14	66.90	67.40	-7	24,176	-0.03%
2022/12/28	17	69.20	27	69.73	67.90	-10	25,018	-0.04%
2022/12/27	30	70.87	11	70.83	70.90	19	25,275	0.08%
2022/12/26	3	69.63	6	70.00	70.00	-3	25,716	-0.01%
2022/12/23	1	68.90	22	68.55	69.30	-21	26,211	-0.08%
2022/12/22	32	70.67	27	69.89	69.40	5	26,626	0.02%
2022/12/21	12	69.51	2	69.45	69.60	10	27,218	0.04%
2022/12/20	12	72.38	48	71.55	69.80	-36	27,653	-0.13%
2022/12/19	5	72.30	6	72.92	71.20	-1	27,981	0.00%
2022/12/16	33	73.69	29	73.38	73.10	4	28,384	0.01%
2022/12/15	5	74.44	10	74.57	73.80	-5	28,853	-0.02%
2022/12/14	39	74.57	37	74.82	74.50	2	28,913	0.01%
2022/12/13	32	76.55	22	76.08	75.00	10	28,958	0.03%
2022/12/12	48	75.69	183	75.91	73.60	-135	28,681	-0.47%	大賣/鉅額交易
2022/12/09	59	76.24	71	75.79	76.80	-12	28,540	-0.04%
2022/12/08	69	74.14	4	74.70	74.70	65	28,608	0.23%
2022/12/07	17	70.71	31	71.32	70.20	-14	29,142	-0.05%
2022/12/06	12	72.71	12	73.18	71.70	0	30,033	0.00%
2022/12/05	19	74.94	12	76.50	73.60	7	30,158	0.02%
2022/12/02	29	74.97	22	75.54	75.00	7	29,998	0.02%
2022/12/01	91	76.91	639	76.04	74.40	-548	30,046	-1.82%	大賣/鉅額交易
2022/11/30	269	74.18	139	73.83	74.00	130	29,730	0.44%	大買/大賣/鉅額交易
2022/11/29	3	67.17	13	67.14	68.30	-10	29,546	-0.03%
2022/11/28	12	68.73	7	68.91	68.20	5	30,800	0.02%
2022/11/25	27	70.33	140	70.38	68.60	-113	32,655	-0.35%	大賣/鉅額交易
2022/11/24	2	72.05	3	71.87	71.90	-1	33,411	0.00%
2022/11/23	2	71.15	3	71.03	70.90	-1	33,963	0.00%
2022/11/22	4	71.43	10	71.09	70.80	-6	34,410	-0.02%
2022/11/21	10	71.80	30	72.80	70.80	-20	34,985	-0.06%
2022/11/18	101	74.26	1	72.50	72.40	100	34,973	0.29%	大買/
2022/11/17	59	73.79	57	73.72	74.30	2	34,894	0.01%
2022/11/16	25	71.21	57	71.31	71.50	-32	34,705	-0.09%
2022/11/15	68	69.23	29	70.14	70.30	39	34,609	0.11%
2022/11/14	21	68.23	21	68.49	68.50	0	34,814	0.00%
2022/11/11	219	68.43	145	68.61	67.40	74	34,912	0.21%	大買/大賣/
2022/11/10	75	68.76	60	69.30	68.90	15	34,807	0.04%
2022/11/09	133	70.54	256	70.63	69.70	-123	34,981	-0.35%	大買/大賣/鉅額交易
2022/11/08	7	71.69	14	71.87	70.90	-7	34,871	-0.02%
2022/11/07	142	71.10	90	70.59	70.10	52	34,274	0.15%	大買/
2022/11/04	156	70.34	94	69.41	70.30	62	33,789	0.18%	大買/
2022/11/03	62	68.24	47	67.03	70.60	15	32,646	0.05%
2022/11/02	13	64.22	6	64.63	64.20	7	32,059	0.02%
2022/11/01	47	64.40	33	63.85	64.50	14	31,810	0.04%
2022/10/31	50	64.25	19	63.66	64.10	31	31,629	0.10%
2022/10/28	10	60.48	23	61.27	60.20	-13	31,345	-0.04%
2022/10/27	68	62.07	64	62.26	62.90	4	31,169	0.01%
2022/10/26	3	61.27	1	61.60	59.70	2	30,884	0.01%
2022/10/25	9	61.57	17	61.18	60.90	-8	30,630	-0.03%
2022/10/24	10	64.03	4	63.55	62.60	6	30,509	0.02%
2022/10/21	15	62.00	10	63.30	61.70	5	30,355	0.02%
2022/10/20	48	63.62	38	64.00	64.60	10	30,864	0.03%
2022/10/19	17	65.32	31	65.82	64.00	-14	32,142	-0.04%
2022/10/18	27	65.43	13	65.93	65.00	14	33,150	0.04%
2022/10/17	3	62.40	55	62.80	66.00	-52	33,887	-0.15%
2022/10/14	69	64.32	101	64.08	64.00	-32	34,011	-0.09%	大賣/
2022/10/13	164	64.16	130	63.06	60.00	34	33,615	0.10%	大買/大賣/
2022/10/12	67	65.89	433	65.31	64.70	-366	33,001	-1.11%	大賣/鉅額交易
2022/10/11	5	72.16	306	71.92	71.80	-301	32,494	-0.93%	大賣/鉅額交易
2022/10/07	252	79.35	158	79.17	79.70	94	32,278	0.29%	大買/大賣/
2022/10/06	118	78.36	5	78.70	78.50	113	31,956	0.35%	大買/鉅額交易
2022/10/05	321	80.02	251	80.81	78.70	70	31,799	0.22%	大買/大賣/
2022/10/04	25	77.40	33	77.79	77.60	-8	31,121	-0.03%
2022/10/03	39	76.79	68	77.52	75.30	-29	30,944	-0.09%
2022/09/30	152	77.35	15	76.21	79.00	137	30,855	0.44%	大買/鉅額交易
2022/09/29	13	76.67	62	76.84	76.10	-49	31,036	-0.16%
2022/09/28	60	78.97	119	76.69	74.40	-59	31,298	-0.19%	大賣/
2022/09/27	352	81.11	38	79.84	82.20	314	31,239	1.01%	大買/鉅額交易
2022/09/26	32	85.02	67	82.64	79.80	-35	30,961	-0.11%
2022/09/23	67	88.86	43	88.82	88.60	24	30,712	0.08%
2022/09/22	78	90.24	121	89.77	91.40	-43	30,353	-0.14%	大賣/
2022/09/21	40	88.71	17	87.92	88.50	23	29,891	0.08%
2022/09/20	30	88.11	82	88.19	88.30	-52	30,285	-0.17%
2022/09/19	4	87.60	81	87.62	86.50	-77	30,186	-0.26%
2022/09/16	48	88.50	3	88.57	88.70	45	29,989	0.15%
2022/09/15	104	89.49	34	90.25	88.50	70	29,667	0.24%	大買/
2022/09/14	156	90.40	194	89.25	92.40	-38	29,378	-0.13%	大買/大賣/
2022/09/13	202	88.86	137	89.12	89.00	65	28,505	0.23%	大買/大賣/
2022/09/12	72	85.35	98	85.47	87.40	-26	27,457	-0.09%
2022/09/08	29	79.71	79	78.95	79.50	-50	27,151	-0.18%
2022/09/07	84	79.24	59	79.62	78.50	25	26,915	0.09%
2022/09/06	26	81.50	235	83.82	80.40	-209	26,530	-0.79%	大賣/鉅額交易
2022/09/05	111	85.31	436	85.46	83.10	-325	25,997	-1.25%	大買/大賣/鉅額交易
2022/09/02	686	89.06	379	90.08	86.50	307	25,440	1.21%	大買/大賣/鉅額交易
2022/09/01	633	88.11	547	90.46	88.60	86	23,993	0.36%	大買/大賣/
2022/08/31	175	85.04	345	86.36	90.50	-170	22,015	-0.77%	大買/大賣/鉅額交易
2022/08/30	252	82.52	268	82.14	82.30	-16	20,950	-0.08%	大買/大賣/
2022/08/29	379	79.78	66	80.71	80.00	313	20,170	1.55%	大買/鉅額交易
2022/08/26	191	80.17	106	80.03	83.30	85	19,583	0.43%	大買/大賣/
2022/08/25	13	74.77	49	74.30	75.80	-36	18,831	-0.19%
2022/08/24	75	73.01	37	72.71	72.80	38	18,556	0.20%
2022/08/23	9	73.37	31	73.06	71.70	-22	18,269	-0.12%
2022/08/22	34	77.40	434	76.91	74.30	-400	17,888	-2.24%	大賣/鉅額交易
2022/08/19	562	80.13	137	79.93	79.60	425	17,592	2.42%	大買/大賣/鉅額交易
2022/08/18	126	78.30	129	77.44	77.30	-3	17,053	-0.02%	大買/大賣/
2022/08/17	52	78.11	21	79.07	78.50	31	16,700	0.19%
2022/08/16	243	81.04	261	79.16	77.80	-18	16,306	-0.11%	大買/大賣/
2022/08/15	282	79.64	627	79.05	83.90	-345	15,725	-2.19%	大買/大賣/鉅額交易
2022/08/12	75	83.43	33	83.54	81.20	42	15,102	0.28%
2022/08/11	100	80.63	31.1	80.38	81.10	69	15,002	0.46%
2022/08/10	125	79.75	25	80.32	80.80	100	14,949	0.67%	大買/
2022/08/09	56	75.32	9	76.16	76.70	47	14,871	0.32%
2022/08/08	38	73.58	13	72.98	75.00	25	14,806	0.17%
2022/08/05	36	71.71	1	71.73	73.00	35	14,739	0.24%
2022/08/04	92	69.70	21	68.29	70.00	71	14,690	0.48%
2022/08/03	2	72.50	30	77.02	73.00	-28	14,550	-0.19%
2022/08/02	58	74.79	12	75.52	75.40	46	14,465	0.32%
2022/08/01	38	73.34	63	74.15	74.80	-25	14,408	-0.17%
2022/07/29	65	73.80	27	72.84	73.00	38	14,329	0.27%
2022/07/28	19	72.19	9	71.36	71.00	10	14,173	0.07%
2022/07/27	153	72.15	148	71.00	73.00	5	14,073	0.04%	大買/大賣/
2022/07/26	137	72.83	185	72.64	73.30	-48	13,268	-0.36%	大買/大賣/
2022/07/25	208	70.30	164.1	69.67	72.80	44	11,679	0.38%	大買/大賣/
2022/07/22	401	64.96	514.1	65.02	66.20	-113.1	10,286	-1.10%	大買/大賣/鉅額交易
2022/07/21	134	59.76	76.1	56.53	60.30	58	9,123	0.64%	大買/
2022/07/20	116	54.24	64	54.21	54.90	52	8,565	0.61%	大買/
2022/07/19	21	51.08	21	51.01	50.90	0	8,248	0.00%
2022/07/18	26	53.55	36	53.40	52.50	-10	8,159	-0.12%
2022/07/15	18	51.82	8	51.50	51.60	10	7,962	0.13%
2022/07/14	9	51.67	8	50.70	51.70	1	7,883	0.01%
2022/07/13	40	51.45	41	52.00	51.00	-1	7,705	-0.01%
2022/07/12	8	50.40	7	50.56	49.95	1	7,391	0.01%
2022/07/11	9	53.31	9	54.71	53.20	0	7,151	0.00%
2022/07/08	30	56.62	52	55.83	54.90	-22	6,933	-0.32%
2022/07/07	200	57.98	176.1	58.00	57.60	24	6,461	0.37%	大買/大賣/
2022/07/06	35	56.03	59	55.86	55.00	-24	5,711	-0.42%
2022/07/05	75	55.66	52	55.56	57.20	23	4,986	0.46%
2022/07/04	28	51.37	30	52.07	52.00	-2	4,338	-0.05%
2022/07/01	34	49.28	38	48.79	47.85	-4	4,044	-0.10%
2022/06/30	1	49.15	24	46.65	47.75	-23	3,730	-0.62%
2022/06/29	58	53.52	35	51.42	49.95	23	3,555	0.65%
2022/06/28	119	54.83	106	54.77	55.40	13	3,309	0.39%	大買/大賣/
2022/06/27	30	53.50	62	53.69	54.60	-32	2,744	-1.17%
2022/06/24	5	47.29	1	48.50	49.70	4	2,530	0.16%
2022/06/23	24	45.55	6	45.42	45.20	18	2,411	0.75%
2022/06/22	92	48.55	89	48.86	47.70	3	2,272	0.13%
2022/06/21	1	45.75	7	46.74	46.75	-6	1,872	-0.32%
2022/06/20	1	44.45	0	0.00	42.50	1	1,832	0.05%
2022/06/17	0	0.00	5	44.60	45.60	-5	1,830	-0.27%
2022/06/13	5	48.55	0	0.00	47.70	5	1,996	0.25%
2022/06/10	2	50.10	0	0.00	49.90	2	2,023	0.10%
2022/06/07	0	0.00	0.2	52.10	51.60	-0.2	2,143	-0.01%
2022/06/06	2	52.35	0	0.00	52.50	2	2,210	0.09%
2022/06/02	2	53.35	2	52.50	52.50	0	2,308	0.00%
2022/06/01	1	53.30	0	0.00	53.00	1	2,373	0.04%
2022/05/31	1	53.10	0	0.00	53.10	1	2,436	0.04%
2022/05/27	2.2	52.35	2	51.20	51.20	0.2	2,865	0.01%
2022/05/09	5	47.75	0	0.00	47.05	5	3,521	0.14%
2022/05/06	5	50.44	0	0.00	50.50	5	3,561	0.14%
2022/04/29	7	52.26	7	50.46	49.10	0	3,924	0.00%
2022/04/25	0	0.00	8	51.60	51.30	-8	4,117	-0.19%
2022/04/22	0	0.00	1	54.00	54.40	-1	4,248	-0.02%
2022/04/21	0.1	56.10	0	0.00	55.80	0.1	4,348	0.00%
2022/04/11	1	59.90	0	0.00	57.70	1	5,250	0.02%
2022/04/08	5.1	59.81	0	60.00	60.00	5	5,297	0.09%
2022/04/07	7	61.70	0	0.00	60.30	7	5,342	0.13%
2022/03/31	0	0.00	1	66.50	65.90	-1	5,702	-0.02%
2022/03/30	1	67.60	10.1	66.66	66.40	-9.1	5,947	-0.15%
2022/03/28	6	66.60	6	65.90	66.60	0	6,521	0.00%
2022/03/25	0	0.00	2	66.35	66.10	-2	6,649	-0.03%
2022/03/24	0	0.00	1	66.70	67.30	-1	6,868	-0.01%
2022/03/23	5	66.14	1	66.10	65.10	4	7,190	0.06%
2022/03/22	1	64.70	0	0.00	65.60	1	7,585	0.01%
2022/03/21	10	66.12	7	64.90	64.30	3	7,759	0.04%
2022/03/18	1	64.40	1.1	63.01	64.80	-0.1	7,909	0.00%
2022/03/17	1	62.60	2	62.50	62.70	-1	8,015	-0.01%
2022/03/15	2	59.40	0	0.00	58.50	2	8,592	0.02%
2022/03/11	1	60.00	1	60.50	60.50	0	9,523	0.00%
2022/03/10	2	59.50	1	60.00	60.00	1	9,740	0.01%
2022/03/08	1	59.30	0	0.00	56.70	1	10,842	0.01%
2022/03/07	0	0.00	20.2	62.48	59.30	-20.2	11,230	-0.18%
2022/03/03	6	67.83	3	67.23	66.10	3	12,164	0.02%
2022/03/02	9	67.68	34	67.60	68.40	-25	12,643	-0.20%
2022/02/25	1	63.20	10.2	62.28	62.90	-9.2	13,710	-0.07%
2022/02/24	0	0.00	2	61.55	61.50	-2	14,277	-0.01%
2022/02/22	0	0.00	1	64.30	64.30	-1	15,252	-0.01%
2022/02/21	3	66.53	0	0.00	66.30	3	15,693	0.02%
2022/02/18	0	0.00	1	67.50	67.60	-1	16,670	-0.01%
2022/02/17	1	68.30	1	68.10	67.20	0	17,688	0.00%
2022/02/16	0	0.00	20	67.70	68.00	-20	19,771	-0.10%
2022/02/14	1	65.10	0	0.00	65.20	1	25,647	0.00%
2022/02/11	31	68.78	1	69.20	68.80	30	27,111	0.11%
2022/02/10	12	69.31	11	68.38	68.20	1	27,857	0.00%
2022/02/09	29	69.64	27	69.67	68.70	2	28,956	0.01%
2022/02/08	10	67.62	35	66.96	68.20	-25	30,368	-0.08%
2022/02/07	5	65.58	5	66.88	67.00	0	31,122	0.00%
2022/01/26	11	67.67	1	67.00	67.00	10	31,799	0.03%
2022/01/25	3	67.47	1	66.50	66.50	2	33,215	0.01%
2022/01/21	1	71.90	1	70.40	70.40	0	35,072	0.00%
2022/01/20	12	72.36	14	71.03	71.00	-2	35,207	-0.01%
2022/01/19	1	72.30	6	73.20	72.90	-5	36,607	-0.01%
2022/01/18	10	73.95	5	73.60	73.20	5	37,018	0.01%
2022/01/17	20	72.88	20	73.65	73.80	0	37,279	0.00%
2022/01/14	0	71.30	26	70.67	72.10	-26	37,609	-0.07%
2022/01/13	7	73.83	16	73.76	73.70	-9	38,006	-0.02%
2022/01/12	0.1	74.80	10	73.91	73.50	-10	38,002	-0.03%
2022/01/11	0	0.00	11	73.91	74.00	-11	37,927	-0.03%
2022/01/10	22	78.82	12	78.68	78.80	10	37,725	0.03%
2022/01/07	25	82.22	27	78.80	78.10	-2	37,654	-0.01%
2022/01/06	5	83.50	15	83.30	82.00	-10	37,509	-0.03%
2022/01/05	17.1	85.14	25	83.42	83.50	-8	37,444	-0.02%
2022/01/04	27	86.50	27	86.76	86.00	0	37,324	0.00%
2022/01/03	24	86.47	21	86.07	86.40	3	37,205	0.01%
2021/12/30	21	86.48	32	86.38	85.90	-11	37,130	-0.03%
2021/12/29	14	87.19	19	87.06	87.40	-5	37,075	-0.01%
2021/12/28	13	87.05	19	86.17	86.60	-6	37,005	-0.02%
2021/12/27	14	88.77	10	89.00	89.00	4	36,847	0.01%
2021/12/24	18	88.47	14	87.93	87.70	4	36,731	0.01%
2021/12/23	22	88.70	35.1	89.25	89.40	-13.1	36,479	-0.04%
2021/12/22	43	88.67	30	88.48	86.50	13	36,184	0.04%
2021/12/21	15	87.37	15	87.00	86.70	0	35,854	0.00%
2021/12/20	11	86.12	17	87.76	87.80	-6	35,701	-0.02%
2021/12/17	38	86.59	23	85.60	86.30	15	35,437	0.04%
2021/12/16	46	90.19	40	89.64	91.20	6	35,077	0.02%
2021/12/15	13	85.74	4	84.77	87.00	9	34,663	0.03%
2021/12/14	32.1	83.58	15	83.19	83.30	17.1	34,486	0.05%
2021/12/13	1.1	88.17	9	87.10	87.00	-8	34,253	-0.02%
2021/12/10	59	87.17	42	87.98	86.20	17	34,088	0.05%
2021/12/09	32	90.88	52	91.32	89.20	-20	33,832	-0.06%
2021/12/08	29	91.12	13	91.00	89.00	16	33,400	0.05%
2021/12/07	96	92.86	117.2	92.74	90.20	-21.2	33,056	-0.06%	大賣/
2021/12/06	26	90.31	26	90.33	90.00	0	32,385	0.00%
2021/12/03	119	91.87	109	92.49	90.40	10	32,138	0.03%	大買/大賣/
2021/12/02	51	90.08	75.1	89.60	87.60	-24.1	31,348	-0.08%
2021/12/01	88	90.27	54	88.35	89.00	34	30,951	0.11%
2021/11/30	28	87.77	52.1	88.12	88.30	-24.1	30,503	-0.08%
2021/11/29	66	81.42	39	81.77	84.00	27	29,973	0.09%
2021/11/26	63.1	83.50	59	84.06	84.40	4.1	29,519	0.01%
2021/11/25	120	91.75	123.1	91.82	85.60	-3.1	28,830	-0.01%	大買/大賣/
2021/11/24	29.1	85.67	33.5	85.56	85.00	-4.4	27,866	-0.02%
2021/11/23	50.1	84.98	27	85.41	85.80	23.1	27,499	0.08%
2021/11/22	7	90.50	36	90.16	90.50	-29	26,899	-0.11%
2021/11/19	203.2	91.86	175	91.68	90.50	28.2	26,619	0.11%	大買/大賣/
2021/11/18	32	89.66	71.1	90.23	89.10	-39.1	25,846	-0.15%
2021/11/17	249	92.76	237.2	93.23	92.80	11.8	25,368	0.05%	大買/大賣/
2021/11/16	80.1	91.37	89.6	91.27	90.70	-9.5	24,376	-0.04%
2021/11/15	305.1	97.80	397.2	98.20	94.50	-92.1	23,355	-0.39%	大買/大賣/
2021/11/12	438	96.69	333.5	96.07	99.00	104.5	21,248	0.49%	大買/大賣/鉅額交易
2021/11/11	519.1	94.12	509	93.81	90.00	10.1	19,169	0.05%	大買/大賣/
2021/11/10	217	92.01	174.8	90.86	92.50	42.2	15,253	0.28%	大買/大賣/
2021/11/09	35	80.94	41.3	81.88	84.10	-6.3	13,734	-0.05%
2021/11/08	151	73.09	220	73.32	76.50	-69	12,992	-0.53%	大買/大賣/
2021/11/05	225	70.23	166	70.23	69.60	59	11,841	0.50%	大買/大賣/
2021/11/04	269	69.82	241	70.74	67.20	28	10,262	0.27%	大買/大賣/
2021/11/03	63	66.68	96	68.29	71.00	-33	9,459	-0.35%
2021/11/02	162	69.03	210	70.07	69.00	-48	8,675	-0.55%	大買/大賣/
2021/11/01	171	67.29	183	66.51	68.30	-12	7,207	-0.17%	大買/大賣/
2021/10/29	118	59.97	61	60.42	62.10	57	5,907	0.96%	大買/
2021/10/28	5	58.48	12	57.75	56.50	-7	5,203	-0.13%
2021/10/27	65	58.08	257	58.42	58.80	-192	4,941	-3.89%	大賣/鉅額交易
2021/10/26	31	57.09	192	56.11	58.60	-161	3,605	-4.47%	大賣/鉅額交易
2021/10/25	534	51.94	180	52.46	53.30	354	3,185	11.11%	大買/大賣/鉅額交易
2021/10/22	84	49.49	83	49.85	48.50	1	2,943	0.03%
2021/10/21	100	49.16	112	49.45	49.70	-12	2,551	-0.47%	大賣/
2021/10/20	6	45.61	12	46.53	46.65	-6	2,086	-0.29%
2021/10/19	10	42.00	10	42.28	42.45	0	2,016	0.00%
2021/10/15	10	40.77	0	0.00	40.75	10	2,161	0.46%
2021/10/12	0	0.00	5	39.75	40.30	-5	2,389	-0.21%
2021/10/08	0	0.00	5	40.45	40.45	-5	2,578	-0.19%
2021/10/07	10	40.75	0	0.00	40.90	10	2,873	0.35%
2021/10/05	0	0.00	3	40.55	40.75	-3	3,517	-0.09%
2021/09/29	1	44.20	1	44.15	43.30	0	4,094	0.00%
2021/09/27	2	46.50	0	0.00	46.50	2	4,602	0.04%
2021/09/14	0	0.00	1	46.85	46.70	-1	5,232	-0.02%
2021/09/07	0	0.00	1	48.05	47.80	-1	6,048	-0.02%
2021/09/06	0	0.00	1	50.10	48.75	-1	6,115	-0.02%
2021/09/03	0	0.00	3	51.00	51.20	-3	6,139	-0.05%
2021/09/02	2	50.60	0	0.00	51.00	2	6,119	0.03%
2021/09/01	1	50.50	2	49.63	50.40	-1	6,071	-0.02%
2021/08/19	1	46.55	0	0.00	46.50	1	6,292	0.02%
2021/08/18	0	0.00	1	48.35	49.05	-1	6,285	-0.02%
2021/08/17	0	0.00	20	47.15	47.15	-20	6,291	-0.32%
2021/08/16	0	0.00	10	50.60	49.95	-10	6,283	-0.16%
2021/08/12	6	53.27	5	52.52	51.60	1	6,284	0.02%
2021/08/11	0	0.00	35.1	52.06	50.90	-35.1	6,247	-0.56%
2021/08/09	0	0.00	10	51.30	51.00	-10	6,274	-0.16%
2021/08/06	1	52.30	1	52.20	52.10	0	6,286	0.00%
2021/08/05	1	54.20	3	54.77	54.20	-2	6,275	-0.03%
2021/08/04	0	0.00	5	54.00	53.90	-5	6,329	-0.08%
2021/08/02	1	53.70	1	53.30	53.70	0	6,458	0.00%
2021/07/30	2	55.60	12	55.25	54.00	-10	6,566	-0.15%
2021/07/29	1	57.60	0	0.00	58.00	1	6,453	0.02%
2021/07/27	4	58.28	11	60.21	57.60	-7	6,433	-0.11%
2021/07/26	0	0.00	4	60.85	60.90	-4	6,440	-0.06%
2021/07/23	7	60.26	15	60.65	59.90	-8	6,422	-0.12%
2021/07/22	1	60.30	20	60.98	61.10	-19	6,382	-0.30%
2021/07/21	20	61.40	4	60.20	59.90	16	6,341	0.25%
2021/07/20	13	60.28	3	60.83	60.80	10	6,311	0.16%
2021/07/19	1	62.00	6	62.30	61.10	-5	6,268	-0.08%
2021/07/16	5	62.26	3	62.53	62.10	2	6,347	0.03%
2021/07/15	22	64.05	46	64.35	63.30	-24	6,303	-0.38%
2021/07/14	36	63.59	36.3	63.07	63.60	-0.3	6,120	0.00%
2021/07/13	88	64.15	76	64.53	62.00	12	5,867	0.20%
2021/07/12	14	61.20	9	61.32	62.30	5	5,556	0.09%
2021/07/09	9	59.37	10	59.62	58.90	-1	5,363	-0.02%
2021/07/07	12	58.95	11	59.21	57.80	1	5,294	0.02%
2021/07/06	25	59.84	102	62.36	58.60	-77	5,252	-1.47%	大賣/
2021/07/05	164	61.86	47	61.75	62.40	117	5,058	2.31%	大買/鉅額交易
2021/07/02	0	0.00	1	56.40	56.80	-1	4,723	-0.02%
2021/07/01	6	55.13	2	54.50	53.80	4	4,847	0.08%
2021/06/30	16	56.71	35	56.28	56.60	-19	5,195	-0.37%
2021/06/29	17	56.23	25	56.03	56.60	-8	5,319	-0.15%
2021/06/28	2	55.70	1	55.30	55.00	1	5,187	0.02%
2021/06/25	33	55.74	25	55.84	55.80	8	5,136	0.16%
2021/06/24	33	55.70	8	55.68	55.40	25	5,093	0.49%
2021/06/23	23	54.47	10	55.08	55.30	13	5,007	0.26%
2021/06/22	37	56.64	44	56.07	54.70	-7	4,944	-0.14%
2021/06/21	33	54.38	35	54.58	54.70	-2	4,754	-0.04%
2021/06/18	5	53.62	3	52.10	52.10	2	4,520	0.04%
2021/06/17	1	52.80	1	53.30	53.70	0	4,415	0.00%
2021/06/16	1	53.90	3	54.03	52.40	-2	4,382	-0.05%
2021/06/15	11	52.55	2	50.75	52.30	9	4,254	0.21%
2021/06/11	2	51.45	1	51.90	50.80	1	4,248	0.02%
2021/06/03	2	51.15	1	50.50	50.90	1	4,266	0.02%
2021/06/01	1	51.90	0	0.00	51.50	1	4,241	0.02%
2021/05/31	0	0.00	5	50.60	49.40	-5	4,184	-0.12%
2021/05/28	4	48.60	2	48.75	48.30	2	4,132	0.05%
2021/05/25	0	0.00	4	45.55	45.15	-4	4,083	-0.10%
2021/05/24	3	44.00	0	0.00	44.10	3	4,065	0.07%
2021/05/21	0	0.00	1	42.90	43.60	-1	4,069	-0.02%
2021/05/19	1	43.30	0	0.00	43.40	1	4,066	0.02%
2021/05/18	1	41.60	3	42.38	43.70	-2	4,060	-0.05%
2021/05/14	0	0.00	2	47.30	44.30	-2	3,991	-0.05%
2021/05/13	10	44.80	6	45.57	44.20	4	3,972	0.10%
2021/05/12	16	47.13	21	46.30	45.60	-5	3,959	-0.13%
2021/05/11	2	51.05	14	51.66	49.90	-12	3,899	-0.31%
2021/05/10	21	55.12	1	54.70	54.30	20	3,857	0.52%
2021/05/07	23	53.88	13	54.91	54.60	10	3,782	0.26%
2021/05/06	6	50.20	6	51.30	50.00	0	3,670	0.00%
2021/05/05	9	51.68	10	52.36	50.10	-1	3,669	-0.03%
2021/05/04	1	53.30	10	53.64	50.70	-9	3,677	-0.24%
2021/05/03	12	55.63	4	55.45	53.40	8	3,662	0.22%
2021/04/28	2	53.75	2	53.70	53.40	0	3,638	0.00%
2021/04/27	2	55.00	0	0.00	54.20	2	3,693	0.05%
2021/04/26	0	0.00	24	56.18	55.70	-24	3,725	-0.64%
2021/04/23	4	55.30	1	54.70	55.50	3	3,747	0.08%
2021/04/22	6	55.83	8	54.68	53.70	-2	3,932	-0.05%
2021/04/21	10	53.50	0	0.00	53.50	10	3,906	0.26%
2021/04/19	2	53.75	0	0.00	53.60	2	3,970	0.05%
2021/04/15	16	55.73	3	55.90	55.30	13	3,937	0.33%
2021/04/14	2	54.60	26	53.51	52.80	-24	3,884	-0.62%
2021/04/13	1	55.40	3	55.97	55.10	-2	3,931	-0.05%
2021/04/12	5	55.32	2	54.80	54.50	3	4,055	0.07%
2021/04/09	3	57.87	7	57.14	57.10	-4	4,098	-0.10%
2021/04/08	5	60.26	1	58.70	59.20	4	4,093	0.10%
2021/04/07	1	60.00	0	0.00	59.50	1	4,033	0.02%
2021/04/06	20	61.13	51	60.09	62.50	-31	3,880	-0.80%
2021/04/01	51	57.35	34	55.39	58.00	17	3,512	0.48%
2021/03/31	20	53.19	1	53.00	53.30	19	3,414	0.56%
2021/03/30	1	52.50	0	0.00	52.20	1	3,517	0.03%
2021/03/29	3	53.17	0	0.00	52.70	3	3,570	0.08%
2021/03/25	0	0.00	0.2	51.00	51.30	-0.2	3,736	-0.01%
2021/03/23	1	51.90	2	52.60	51.00	-1	4,206	-0.02%
2021/03/19	0	0.00	2	48.50	49.80	-2	4,206	-0.05%
2021/03/18	1	49.55	0	0.00	49.50	1	4,226	0.02%
2021/03/17	1	50.30	170	50.77	50.00	-169	4,299	-3.93%	大賣/鉅額交易
2021/03/16	171	51.90	11	51.89	51.90	160	4,414	3.62%	大買/鉅額交易
2021/03/15	0	0.00	1	47.10	47.20	-1	4,528	-0.02%
2021/03/12	8	47.63	2	47.95	47.50	6	4,555	0.13%
2021/03/11	0	0.00	1	47.65	47.80	-1	4,633	-0.02%
2021/03/08	1	47.25	1	47.20	46.95	0	4,931	0.00%
2021/03/04	0	0.00	5	49.60	49.55	-5	5,363	-0.09%
2021/03/03	0	0.00	2	49.95	50.00	-2	5,582	-0.04%
2021/02/23	0	0.00	1	52.40	52.00	-1	6,300	-0.02%
2021/02/04	0	0.00	10	51.65	51.50	-10	6,338	-0.16%
2021/02/03	13	53.02	12	53.94	53.10	1	6,323	0.02%
2021/02/02	10	52.81	0	0.00	53.50	10	6,305	0.16%
2021/02/01	1	50.40	0	0.00	51.00	1	6,293	0.02%
2021/01/29	0	0.00	5	51.30	51.30	-5	6,289	-0.08%
2021/01/28	0	0.00	10	53.10	52.80	-10	6,271	-0.16%
2021/01/26	5	57.00	0	0.00	54.80	5	6,245	0.08%
2021/01/21	0	0.00	1	56.00	55.40	-1	6,150	-0.02%
2021/01/20	3	57.50	8	57.16	54.80	-5	6,264	-0.08%
2021/01/19	9	59.01	2	59.05	58.80	7	6,207	0.11%
2021/01/18	1	58.80	2	57.10	58.10	-1	6,134	-0.02%
2021/01/15	27	60.23	37	60.26	59.50	-10	6,043	-0.17%
2021/01/14	12	57.18	1	58.00	58.00	11	5,796	0.19%
2021/01/13	20	56.00	0	0.00	55.60	20	5,703	0.35%
2021/01/12	1	53.60	2	52.30	52.10	-1	5,639	-0.02%
2021/01/11	0	0.00	2	55.70	55.10	-2	5,590	-0.04%
2021/01/08	10	55.10	1	55.70	54.30	9	5,569	0.16%
2021/01/07	1	55.10	10	55.80	55.10	-9	5,527	-0.16%
2021/01/06	9	57.20	2	56.85	55.60	7	5,479	0.13%
2021/01/05	18	59.72	181	59.84	59.10	-163	5,361	-3.04%	大賣/鉅額交易
2021/01/04	191	58.58	14	58.52	58.70	177	5,175	3.42%	大買/鉅額交易
2020/12/31	22	53.05	4	53.68	53.40	18	5,031	0.36%
2020/12/30	4	52.20	21	52.23	51.80	-17	4,927	-0.34%
2020/12/28	8	52.21	23	52.41	52.00	-15	4,815	-0.31%
2020/12/25	3	52.30	10	52.50	51.90	-7	4,769	-0.15%
2020/12/24	12	55.91	27	56.24	54.90	-15	4,640	-0.32%
2020/12/23	3	57.90	1	58.00	58.20	2	4,523	0.04%
2020/12/22	18	58.78	14	58.40	56.80	4	4,477	0.09%
2020/12/21	14	59.23	0	0.00	59.30	14	4,403	0.32%
2020/12/18	5	59.24	24	60.37	60.80	-19	4,270	-0.44%
2020/12/17	18	54.34	50	56.86	56.90	-32	3,997	-0.80%
2020/12/15	1	51.70	5	51.10	50.70	-4	3,776	-0.11%
2020/12/14	13	52.22	0	0.00	52.50	13	3,732	0.35%
2020/12/11	13	51.78	0	0.00	51.50	13	3,725	0.35%
2020/12/10	31	52.36	123	52.91	53.30	-92	3,682	-2.50%	大賣/
2020/12/09	143	54.20	14.4	53.26	54.30	128.6	3,571	3.60%	大買/鉅額交易
2020/12/08	1	49.70	26	49.15	49.45	-25	3,418	-0.73%
2020/12/07	2	48.75	103	50.19	48.40	-101	3,394	-2.98%	大賣/鉅額交易
2020/12/04	104	50.66	7	50.86	50.80	97	3,319	2.92%	大買/
2020/12/03	7	50.66	16	50.58	49.60	-9	3,261	-0.28%
2020/12/02	19	51.96	14	52.51	51.60	5	3,201	0.16%
2020/12/01	35	50.41	35	50.77	53.50	0	3,064	0.00%
2020/11/30	31	50.36	230	49.46	49.80	-199	2,844	-7.00%	大賣/鉅額交易
2020/11/27	34	49.93	96	50.45	49.80	-62	2,641	-2.35%
2020/11/26	119	49.28	392	47.50	51.00	-273	2,450	-11.14%	大買/大賣/鉅額交易
2020/11/25	409	46.18	23	44.29	46.40	386	2,186	17.66%	大買/鉅額交易
2020/11/24	118	42.47	22	42.05	42.20	96	2,022	4.75%	大買/
2020/11/23	84	41.84	86	39.80	42.05	-2	1,968	-0.10%
2020/11/20	16	40.79	85	40.82	40.40	-69	1,972	-3.50%
2020/11/19	161	40.46	12	38.97	41.00	149	1,935	7.70%	大買/鉅額交易
2020/11/18	11	38.07	0	0.00	38.30	11	1,994	0.55%
2020/11/17	0	0.00	20	37.68	37.60	-20	2,206	-0.91%
2020/11/16	20	37.76	0	0.00	37.65	20	2,357	0.85%
2020/11/09	0	0.00	3	38.20	38.00	-3	2,466	-0.12%
2020/11/06	2	38.00	50	38.04	37.80	-48	2,517	-1.91%
2020/11/05	21	38.20	6	37.95	38.20	15	2,552	0.59%
2020/11/04	30	37.89	0	0.00	38.60	30	2,585	1.16%
2020/11/03	1	37.00	1	37.50	37.00	0	2,667	0.00%
2020/10/30	6	38.35	1	37.40	37.40	5	3,059	0.16%
2020/10/28	1	42.40	261	42.21	40.50	-260	3,322	-7.83%	大賣/鉅額交易
2020/10/27	260	38.55	2	38.55	38.55	258	3,270	7.89%	大買/鉅額交易
2020/10/22	0	0.00	5	35.23	35.20	-5	3,744	-0.13%
2020/10/21	5	35.96	0	0.00	35.80	5	3,856	0.13%
2020/10/20	6	34.68	0	0.00	34.60	6	4,163	0.14%
2020/10/16	0	0.00	1	35.05	35.05	-1	4,427	-0.02%
2020/10/15	0	0.00	4	36.18	35.90	-4	4,455	-0.09%
2020/10/12	4	37.40	0	0.00	36.55	4	4,720	0.08%
2020/10/07	0	0.00	5	36.70	36.75	-5	4,899	-0.10%
2020/10/06	0	0.00	10	36.50	36.55	-10	4,963	-0.20%
2020/09/30	1	36.10	0	0.00	36.10	1	5,397	0.02%
2020/09/29	0	0.00	20	36.50	36.25	-20	5,710	-0.35%
2020/09/28	20	36.72	0	0.00	37.00	20	5,825	0.34%
2020/09/25	7	37.01	0	0.00	35.45	7	5,953	0.12%
2020/09/24	1	37.00	0	0.00	36.85	1	6,182	0.02%
2020/09/22	0	0.00	3	38.90	38.70	-3	6,356	-0.05%
2020/09/21	0	0.00	2	39.65	39.50	-2	6,543	-0.03%
2020/09/18	0	0.00	1	40.70	40.70	-1	6,712	-0.01%
2020/09/17	0	0.00	4	39.23	39.00	-4	6,903	-0.06%
2020/09/16	1	39.30	0	0.00	39.00	1	6,916	0.01%
2020/09/15	7	40.00	116	40.63	39.85	-109	6,921	-1.57%	大賣/鉅額交易
2020/09/14	66	41.06	41	40.95	40.80	25	6,985	0.36%
2020/09/11	93	39.52	2	39.33	39.30	91	6,913	1.32%
2020/09/09	1	38.10	0	0.00	38.70	1	6,859	0.01%
2020/09/08	3	37.80	1	37.85	37.70	2	6,845	0.03%
2020/09/07	1	39.30	0	0.00	37.85	1	6,830	0.01%
2020/09/03	1	39.70	0.4	39.50	39.50	0.6	6,777	0.01%
2020/09/01	5	41.50	20	40.96	40.60	-15	6,730	-0.22%
2020/08/31	25	41.14	0	0.00	41.40	25	6,693	0.37%
2020/08/28	0	0.00	7	40.30	39.70	-7	6,649	-0.11%
2020/08/27	1	41.50	1	40.80	40.00	0	6,621	0.00%
2020/08/26	2	41.33	122	40.66	40.55	-120	6,565	-1.83%	大賣/鉅額交易
2020/08/25	2	41.98	37	41.92	41.75	-35	6,490	-0.54%
2020/08/24	152	41.96	21	42.78	42.00	131	6,410	2.04%	大買/鉅額交易
2020/08/21	23	41.00	33.6	42.39	43.45	-10.6	6,253	-0.17%
2020/08/20	13	39.31	20	39.20	39.50	-7	6,045	-0.12%
2020/08/19	0	0.00	9	38.13	38.95	-9	5,910	-0.15%
2020/08/18	2	37.40	0	0.00	37.05	2	5,867	0.03%
2020/08/11	2	36.75	62	36.87	36.60	-60	5,804	-1.03%
2020/08/10	5	37.70	0	0.00	37.70	5	5,759	0.09%
2020/08/07	0	0.00	5	38.31	38.25	-5	5,724	-0.09%
2020/08/06	7	40.87	10	40.63	39.80	-3	5,623	-0.05%
2020/08/05	22	41.54	114	41.81	41.10	-92	5,510	-1.67%	大賣/
2020/08/04	122	40.54	33	40.45	40.45	89	5,238	1.70%	大買/
2020/08/03	0	0.00	12	38.76	38.50	-12	4,970	-0.24%
2020/07/30	19	38.66	7	38.15	38.75	12	4,844	0.25%
2020/07/29	0	0.00	3	34.00	35.80	-3	4,588	-0.07%
2020/07/28	16	33.84	5	33.31	33.40	11	4,540	0.24%
2020/07/27	19	38.32	105	37.07	36.75	-86	4,396	-1.96%	大賣/
2020/07/24	80	39.63	162	39.14	38.00	-82	4,291	-1.91%	大賣/
2020/07/23	231	38.19	66	38.42	38.80	165	3,973	4.15%	大買/鉅額交易
2020/07/22	0	0.00	5.4	37.87	37.10	-5.4	3,776	-0.14%
2020/07/20	15	37.27	22	37.60	36.60	-7	3,729	-0.19%
2020/07/17	75	37.54	35	37.59	37.70	40	3,658	1.09%
2020/07/16	38	36.70	54	37.04	36.35	-16	3,579	-0.45%
2020/07/15	98	37.54	50	36.34	36.20	48	3,538	1.36%
2020/07/14	9	36.79	1	37.10	37.55	8	3,484	0.23%
2020/07/10	17	38.05	0	0.00	37.85	17	3,462	0.49%
2020/07/09	13	40.37	92	39.87	39.20	-79	3,373	-2.34%
2020/07/08	391	38.54	354	38.26	38.10	37	3,048	1.21%	大買/大賣/
2020/07/07	18	35.16	10	35.20	35.05	8	2,744	0.29%
2020/07/06	12	37.12	24	36.97	37.35	-12	2,653	-0.45%
2020/07/03	25	38.40	17	38.45	37.00	8	2,525	0.32%
2020/07/02	66	33.84	58	35.77	36.35	8	2,271	0.35%
2020/07/01	0	0.00	1	33.20	33.05	-1	2,133	-0.05%
2020/06/30	15	33.69	145	33.63	33.55	-130	2,057	-6.32%	大賣/鉅額交易
2020/06/29	205	32.47	93	30.55	32.55	112	1,863	6.01%	大買/鉅額交易
2020/06/24	98	28.96	21	27.36	29.60	77	1,674	4.60%
2020/06/23	20	26.99	0	0.00	26.95	20	1,477	1.35%
2020/06/22	1	26.30	25	26.02	26.30	-24	1,457	-1.65%
2020/06/19	20	27.91	0	0.00	26.60	20	1,421	1.41%
2020/06/16	0	0.00	1	27.80	27.50	-1	1,318	-0.08%
2020/06/15	0	0.00	1	27.00	27.00	-1	1,335	-0.07%
2020/06/10	2	28.95	0	0.00	28.95	2	1,348	0.15%
2020/06/09	0	0.00	1	29.30	29.20	-1	1,362	-0.07%
2020/06/08	3	30.05	1	30.00	29.95	2	1,375	0.15%
2020/05/27	0	0.00	20	30.32	30.00	-20	1,402	-1.43%
2020/05/26	20	30.50	0	0.00	30.65	20	1,390	1.44%
2020/05/22	0	0.00	31	29.51	29.50	-31	1,388	-2.23%
2020/05/21	30	29.78	2	30.50	30.65	28	1,371	2.04%
2020/05/15	2	27.85	0	0.00	27.70	2	1,321	0.15%
2020/05/14	1	29.05	1	28.30	28.25	0	1,306	0.00%
2020/05/13	0	0.00	3	29.00	29.30	-3	1,297	-0.23%
2020/05/12	2	29.00	0	0.00	29.20	2	1,301	0.15%
2020/05/05	0	0.00	2	30.80	30.80	-2	1,267	-0.16%
2020/05/04	2	31.65	0	0.00	31.65	2	1,255	0.16%
2020/04/29	0	0.00	5	31.60	31.65	-5	1,251	-0.40%
2020/04/24	17	32.11	3	31.97	32.00	14	1,255	1.12%
2020/04/23	3	31.15	0	0.00	31.00	3	1,235	0.24%
2020/04/22	1	30.90	1	31.70	31.20	0	1,229	0.00%
2020/04/21	2	31.88	14	31.83	31.55	-12	1,240	-0.97%
2020/04/20	1	30.00	0	0.00	31.30	1	1,208	0.08%
2020/04/17	4	30.69	91	30.88	30.45	-87	1,236	-7.04%
2020/04/16	112	30.40	2	30.40	30.45	110	1,173	9.37%	大買/鉅額交易
2020/04/15	0	0.00	20	24.94	27.70	-20	1,095	-1.83%
2020/04/14	20	25.09	40	24.78	25.20	-20	1,075	-1.86%
2020/04/13	40	24.91	0	0.00	25.00	40	1,069	3.74%
2020/04/09	0	0.00	5	24.51	24.45	-5	1,094	-0.46%
2020/04/08	5	20.90	0	0.00	22.85	5	1,086	0.46%
2020/03/31	2	19.35	0	0.00	19.25	2	1,168	0.17%
2020/03/13	1	21.35	0	0.00	21.95	1	1,617	0.06%
2020/02/17	1	30.45	0	0.00	30.40	1	1,560	0.06%
2020/02/10	0	0.00	1	29.60	29.40	-1	1,548	-0.06%
2020/02/04	1	30.40	5	30.15	30.10	-4	1,529	-0.26%
2020/01/31	0	0.00	3	31.60	31.50	-3	1,501	-0.20%
2020/01/15	8	35.87	0	0.00	35.60	8	1,463	0.55%
2020/01/13	0	0.00	2	35.50	36.10	-2	1,425	-0.14%
2020/01/10	5	33.75	5	33.95	33.75	0	1,391	0.00%
2020/01/09	1	33.75	0	0.00	33.80	1	1,395	0.07%
2020/01/06	0	0.00	1	34.60	34.60	-1	1,390	-0.07%
2020/01/03	0	0.00	2	36.10	35.60	-2	1,374	-0.15%
2020/01/02	5	36.80	5	36.79	36.35	0	1,354	0.00%
2019/12/31	20	36.19	20	35.96	35.85	0	1,334	0.00%
2019/12/30	7	35.69	5	35.80	35.65	2	1,337	0.15%
2019/12/26	1	35.65	2	36.20	35.65	-1	1,297	-0.08%
2019/12/25	1	36.60	31	36.89	36.60	-30	1,265	-2.37%
2019/12/24	30	36.70	20	36.16	36.90	10	1,247	0.80%
2019/12/23	31	36.79	41	36.55	36.05	-10	1,197	-0.84%
2019/12/20	11	35.17	31	35.23	34.60	-20	1,052	-1.90%
2019/12/19	60	34.28	12	34.71	34.60	48	1,001	4.79%
2019/12/18	1	33.80	10	33.60	33.30	-9	1,075	-0.84%
2019/12/17	23	34.35	111	34.45	33.30	-88	1,122	-7.84%	大賣/
2019/12/16	100	33.31	5	33.30	33.40	95	1,046	9.08%
2019/12/13	0	0.00	10	32.40	31.80	-10	1,034	-0.97%
2019/12/12	0	0.00	10	32.45	32.25	-10	1,031	-0.97%
2019/12/11	20	32.99	0	0.00	32.95	20	1,021	1.96%
2019/11/22	0	0.00	5	32.80	32.80	-5	1,202	-0.42%
2019/11/21	5	33.45	20	33.84	33.45	-15	1,190	-1.26%
2019/11/20	20	33.25	0	0.00	33.40	20	1,132	1.77%
2019/10/22	0	0.00	0.2	34.30	34.40	-0.2	1,381	-0.02%
2019/10/18	0	0.00	5	34.50	34.35	-5	1,391	-0.36%
2019/10/14	1	33.85	0	0.00	33.50	1	1,395	0.07%
2019/10/08	1	33.85	0	0.00	33.75	1	1,409	0.07%
2019/10/07	0	0.00	4	34.58	34.15	-4	1,409	-0.28%
2019/10/04	4	35.05	0	0.00	34.40	4	1,406	0.28%
2019/09/23	31	36.74	24	37.11	36.30	7	1,430	0.49%
2019/09/20	30	34.80	30	34.24	35.30	0	1,372	0.00%
2019/09/19	20	33.80	2	34.00	33.80	18	1,325	1.36%
2019/09/16	2	33.48	1	33.40	33.50	1	1,489	0.07%
2019/09/11	1	34.30	0	0.00	34.20	1	1,694	0.06%
2019/09/09	4	34.44	2	34.80	34.60	2	1,740	0.11%
2019/09/06	1	34.05	1	33.35	33.95	0	1,717	0.00%
2019/09/05	0	0.00	4	32.63	32.45	-4	1,695	-0.24%
2019/09/04	0	0.00	2	32.30	32.30	-2	1,769	-0.11%
2019/08/28	0	0.00	0.1	31.70	31.90	-0.1	1,795	0.00%
2019/08/23	1	32.50	0	0.00	32.50	1	1,817	0.06%
2019/08/07	2	32.25	0	0.00	31.15	2	2,113	0.09%
2019/08/02	1	34.65	0	0.00	34.40	1	2,159	0.05%
2019/07/31	2	35.10	0	0.00	35.10	2	2,251	0.09%
2019/07/30	0	0.00	2	35.55	35.20	-2	2,272	-0.09%
2019/07/29	1	36.60	0	0.00	36.55	1	2,261	0.04%
2019/07/26	2	36.65	0	0.00	37.00	2	2,259	0.09%
2019/07/25	0	0.00	1	36.80	36.80	-1	2,221	-0.05%
2019/07/24	1	35.20	0	0.00	35.15	1	2,156	0.05%
2019/07/19	2	35.30	0	0.00	35.00	2	2,226	0.09%
2019/07/05	0	0.00	1	36.30	36.20	-1	2,481	-0.04%
2019/07/04	1	36.60	0.1	36.40	36.45	0.9	2,536	0.04%
2019/07/03	0	0.00	70	37.08	36.30	-70	2,546	-2.75%
2019/07/02	70	37.25	3	37.02	37.25	67	2,579	2.60%
2019/06/27	2	36.43	2	35.75	35.75	0	2,614	0.00%
2019/06/21	0	0.00	2	37.35	35.85	-2	2,762	-0.07%
2019/06/20	3	38.70	0	0.00	38.35	3	2,697	0.11%
2019/06/19	1	37.40	3	38.68	38.60	-2	2,773	-0.07%
2019/06/17	2	35.50	0	0.00	35.15	2	2,689	0.07%
2019/06/14	5	34.65	8	34.66	34.90	-3	2,905	-0.10%
2019/06/13	1	33.50	2	34.15	33.50	-1	2,984	-0.03%
2019/06/12	5	34.32	0	0.00	34.00	5	3,264	0.15%
2019/06/03	1	32.00	0	0.00	32.05	1	3,513	0.03%
2019/05/29	0	0.00	5	32.10	31.70	-5	3,565	-0.14%
2019/05/28	0	0.00	2	31.50	33.00	-2	3,571	-0.06%
2019/05/24	1	32.00	0	0.00	32.15	1	3,590	0.03%
2019/05/22	0	0.00	1	33.45	33.80	-1	3,638	-0.03%
2019/05/20	0	0.00	2	34.90	33.10	-2	3,733	-0.05%
2019/05/17	2	32.90	0	0.00	32.35	2	3,741	0.05%
2019/05/16	6	34.78	0	0.00	33.05	6	3,755	0.16%
2019/05/14	0	0.00	3	31.27	31.50	-3	3,656	-0.08%
2019/05/13	1	32.65	0	0.00	31.00	1	3,653	0.03%
2019/05/10	2	33.55	3	32.75	32.40	-1	3,668	-0.03%
2019/05/09	2	34.75	3	34.05	33.10	-1	3,640	-0.03%
2019/05/08	3	36.15	5	35.99	34.95	-2	3,625	-0.06%
2019/05/07	1	37.35	1	38.35	37.35	0	3,632	0.00%
2019/05/06	4	38.58	0	0.00	38.10	4	3,626	0.11%
2019/05/03	2	39.15	0	0.00	39.15	2	3,631	0.06%
2019/05/02	2	39.55	5	39.34	39.55	-3	3,618	-0.08%
2019/04/30	1	38.15	2	38.55	38.60	-1	3,607	-0.03%
2019/04/29	4	38.13	2	38.50	38.00	2	3,623	0.06%
2019/04/26	1	39.40	4	39.85	39.00	-3	3,619	-0.08%
2019/04/25	0	0.00	4	38.60	39.00	-4	3,591	-0.11%
2019/04/24	3	38.72	0	0.00	38.60	3	3,593	0.08%
2019/04/23	0	0.00	3	39.00	39.20	-3	3,578	-0.08%
2019/04/22	2	39.25	4	39.70	39.20	-2	3,576	-0.06%
2019/04/19	3	38.30	7	38.84	38.95	-4	3,575	-0.11%
2019/04/18	28	39.37	0	0.00	38.10	28	3,560	0.79%
2019/04/17	4	40.89	1	40.20	40.00	3	3,536	0.08%
2019/04/16	0	0.00	22	41.03	41.00	-22	3,458	-0.64%
2019/04/15	1	39.45	1	39.35	39.10	0	3,406	0.00%
2019/04/12	0	0.00	2	39.73	38.70	-2	3,397	-0.06%
2019/04/11	1	39.10	0	0.00	39.00	1	3,385	0.03%
2019/04/10	5	39.66	3	40.12	39.10	2	3,375	0.06%
2019/04/08	1	39.85	0	0.00	39.55	1	3,337	0.03%
2019/04/03	0	0.00	2	39.28	39.55	-2	3,323	-0.06%
2019/04/02	0	0.00	1	39.70	39.00	-1	3,375	-0.03%
2019/03/29	0	0.00	2	39.45	39.90	-2	3,323	-0.06%
2019/03/28	2	39.70	4	39.00	39.00	-2	3,292	-0.06%
2019/03/27	20	40.50	25	41.12	40.00	-5	3,279	-0.15%
2019/03/26	4	38.68	6	38.90	39.50	-2	3,166	-0.06%
2019/03/22	4	38.10	2	39.95	37.70	2	3,061	0.07%
2019/03/21	1	37.70	0	0.00	38.10	1	2,988	0.03%
2019/03/20	2	38.55	0	0.00	38.10	2	3,078	0.06%
2019/03/19	9	40.00	14	39.76	37.35	-5	3,027	-0.17%
2019/03/18	3	35.75	3	38.00	38.50	0	2,779	0.00%
2019/03/15	20	34.43	3	34.82	35.00	17	2,672	0.64%
2019/03/14	14	33.01	6	33.46	33.85	8	2,396	0.33%
2019/03/13	1	30.80	1.2	29.61	30.80	-0.2	2,243	-0.01%
2019/03/11	0	0.00	1	29.20	28.85	-1	2,223	-0.04%
2019/03/08	0	0.00	3	29.15	28.80	-3	2,259	-0.13%
2019/03/07	1	29.00	0	0.00	28.80	1	2,269	0.04%
2019/03/06	2	29.00	1	29.20	29.25	1	2,313	0.04%
2019/02/19	0	0.00	1	28.90	29.10	-1	2,560	-0.04%
2019/02/18	0	0.00	2	27.40	27.95	-2	2,494	-0.08%
2019/02/15	20	26.75	20	26.20	26.50	0	2,468	0.00%
2019/02/13	2	26.50	0	0.00	26.25	2	2,614	0.08%
2018/12/26	3	28.10	3	27.50	26.90	0	2,945	0.00%
2018/12/20	0	0.00	65	26.46	27.95	-65	2,906	-2.24%
2018/12/17	2	28.50	0	0.00	28.40	2	2,974	0.07%
2018/12/14	22	28.50	12	28.80	28.75	10	3,038	0.33%
2018/12/13	55	29.80	0	0.00	28.85	55	3,134	1.75%
2018/12/04	1	29.20	0	0.00	28.95	1	3,076	0.03%
2018/12/03	0	0.00	2	29.35	29.20	-2	3,080	-0.06%
2018/11/29	2	29.30	1	28.70	28.40	1	3,068	0.03%
2018/11/26	1	26.45	0	0.00	26.80	1	3,227	0.03%
2018/11/22	0	0.00	1	26.70	26.70	-1	3,106	-0.03%
2018/11/21	2	24.10	2	23.95	24.30	0	3,016	0.00%
2018/11/14	5	24.80	5	24.40	24.00	0	3,110	0.00%
2018/11/08	5	23.00	5	23.80	22.35	0	2,995	0.00%
2018/11/02	1	21.90	0	0.00	21.30	1	3,138	0.03%
2018/11/01	2	21.20	1	21.45	21.35	1	3,132	0.03%
2018/10/31	5	19.35	5	19.70	20.20	0	3,126	0.00%
2018/10/22	0	0.00	0.1	23.05	23.05	-0.1	3,188	0.00%
2018/10/18	0	0.00	1	23.80	23.10	-1	3,213	-0.03%
2018/10/16	0	0.00	2	24.78	24.65	-2	3,311	-0.06%
2018/10/11	1	24.55	0	0.00	24.50	1	3,401	0.03%
2018/10/08	0	0.00	2	29.03	28.90	-2	3,448	-0.06%
2018/10/05	0	0.00	5	28.30	28.75	-5	3,464	-0.14%
2018/10/03	0	0.00	4	34.28	32.40	-4	3,632	-0.11%
2018/09/27	12	36.55	67	36.34	36.10	-55	4,132	-1.33%
2018/09/26	20	37.83	0	0.00	37.00	20	4,340	0.46%
2018/09/25	20	36.70	0	0.00	36.90	20	4,569	0.44%
2018/09/21	20	37.25	10	37.55	36.90	10	4,984	0.20%
2018/09/20	15	37.01	20	37.89	36.95	-5	5,195	-0.10%
2018/09/19	1	39.65	0	0.00	38.05	1	5,237	0.02%
2018/09/18	4	38.30	12	37.50	37.35	-8	5,270	-0.15%
2018/09/17	0	0.00	10	36.20	36.20	-10	5,414	-0.18%
2018/09/13	13	35.27	13	35.60	35.30	0	5,935	0.00%
2018/09/11	0	0.00	1	35.85	36.05	-1	6,611	-0.02%
2018/09/07	9	37.44	5	38.50	37.05	4	7,192	0.06%
2018/09/06	10	39.05	0	0.00	38.35	10	7,280	0.14%
2018/09/05	4	39.03	1	38.25	38.15	3	7,641	0.04%
2018/09/03	0	0.00	8	38.30	37.40	-8	7,856	-0.10%
2018/08/31	48	39.81	1	38.15	39.90	47	7,891	0.60%
2018/08/30	0	0.00	3	36.80	36.90	-3	7,861	-0.04%
2018/08/29	4	36.94	2	37.15	36.50	2	7,909	0.03%
2018/08/23	1	37.05	1	36.25	35.30	0	8,274	0.00%
2018/08/22	1	35.45	1	36.35	36.35	0	8,297	0.00%
2018/08/20	0	0.00	4	35.55	35.15	-4	8,310	-0.05%
2018/08/17	4	37.16	0	0.00	35.30	4	8,324	0.05%
2018/08/15	0	0.00	1	35.90	35.45	-1	8,315	-0.01%
2018/08/14	0	0.00	1	36.30	35.50	-1	8,324	-0.01%
2018/08/13	0	0.00	8	36.61	35.15	-8	8,494	-0.09%
2018/08/10	2	40.25	2	39.25	38.70	0	8,575	0.00%
2018/08/08	0	0.00	13	40.19	40.10	-13	9,082	-0.14%
2018/08/07	0	0.00	1	41.20	41.20	-1	9,098	-0.01%
2018/08/06	0	0.00	4	42.38	40.90	-4	9,252	-0.04%
2018/08/03	1	42.20	0	0.00	43.40	1	9,304	0.01%
2018/08/02	1	42.55	20	42.31	42.35	-19	9,410	-0.20%
2018/07/31	5	45.40	0	0.00	45.60	5	9,520	0.05%
2018/07/30	0	0.00	3	45.22	45.15	-3	9,620	-0.03%
2018/07/27	15	46.68	0	0.00	46.50	15	9,793	0.15%
2018/07/26	0	0.00	2	46.60	46.55	-2	10,005	-0.02%
2018/07/25	1	48.10	0	0.00	47.00	1	10,381	0.01%
2018/07/24	7	48.03	1	47.10	47.60	6	10,379	0.06%
2018/07/23	1	46.50	9.2	46.93	47.15	-8.2	10,464	-0.08%
2018/07/20	0	0.00	4	45.91	45.20	-4	10,498	-0.04%
2018/07/19	2	46.10	131	45.14	45.00	-129	10,644	-1.21%	大賣/鉅額交易
2018/07/18	2	46.60	0	0.00	46.20	2	10,796	0.02%
2018/07/17	2	47.90	10	47.71	47.25	-8	10,883	-0.07%
2018/07/16	20	49.13	8	49.34	48.00	12	11,280	0.11%
2018/07/13	14	48.48	2	48.20	48.20	12	11,245	0.11%
2018/07/12	4	48.26	0	0.00	47.95	4	11,567	0.03%
2018/07/11	39	48.38	6	48.43	48.10	33	11,705	0.28%
2018/07/10	14	45.56	2	44.90	45.60	12	11,634	0.10%
2018/07/09	12	48.40	2	48.70	47.50	10	11,760	0.09%
2018/07/06	1	49.20	0	0.00	48.55	1	11,839	0.01%
2018/07/05	7	49.97	2	49.95	47.75	5	11,778	0.04%
2018/07/04	10	50.50	7	50.26	49.00	3	11,826	0.03%
2018/07/03	10	51.57	52	50.55	50.00	-42	11,863	-0.35%
2018/07/02	47	54.86	5	54.24	51.40	42	11,591	0.36%
2018/06/29	43	49.70	10	48.14	50.40	33	11,188	0.29%
2018/06/28	1	48.00	8	46.26	45.85	-7	10,976	-0.06%
2018/06/27	3	48.30	0	0.00	47.70	3	10,885	0.03%
2018/06/26	0	0.00	14	46.34	47.50	-14	10,755	-0.13%
2018/06/25	4	46.80	32	46.53	44.50	-28	10,586	-0.26%
2018/06/22	19	50.55	33	50.18	49.00	-14	10,353	-0.14%
2018/06/21	58	49.77	15	49.87	50.10	43	10,077	0.43%
2018/06/20	14	47.45	7	46.92	46.10	7	9,813	0.07%
2018/06/19	3	46.60	14	46.50	47.15	-11	9,495	-0.12%
2018/06/15	8	42.90	0	0.00	42.90	8	9,375	0.09%
2018/06/14	1	40.90	2	41.15	40.15	-1	9,233	-0.01%
2018/06/13	5	40.56	24	42.54	39.00	-19	9,282	-0.20%
2018/06/12	10	39.93	28	39.92	39.35	-18	9,006	-0.20%
2018/06/11	8	37.58	7	38.14	37.65	1	9,064	0.01%
2018/06/08	5	36.10	2	35.35	35.95	3	9,002	0.03%
2018/06/07	20	37.40	7	38.21	37.45	13	8,910	0.15%
2018/06/06	2	39.30	1	39.40	38.55	1	8,907	0.01%
2018/06/05	15	39.76	20	39.25	38.20	-5	8,871	-0.06%
2018/06/04	0	0.00	3	41.20	42.30	-3	8,700	-0.03%
2018/06/01	1	39.00	0	0.00	38.80	1	8,669	0.01%
2018/05/31	7	39.61	8	39.66	39.45	-1	8,675	-0.01%
2018/05/30	7	36.93	2	38.60	38.70	5	8,661	0.06%
2018/05/29	0	0.00	14	36.97	37.50	-14	8,673	-0.16%
2018/05/28	1	35.40	6	34.46	35.00	-5	8,672	-0.06%
2018/05/25	7	35.75	3	35.60	34.80	4	8,726	0.05%
2018/05/23	10	35.45	0	0.00	35.50	10	8,985	0.11%
2018/05/22	2	35.80	0	0.00	35.80	2	9,216	0.02%
2018/05/21	4	37.36	28	38.03	37.00	-24	9,236	-0.26%
2018/05/18	7	35.81	0	0.00	35.60	7	9,168	0.08%
2018/05/17	9	35.74	6	36.88	36.60	3	9,229	0.03%
2018/05/16	2	34.58	0	0.00	33.80	2	9,069	0.02%
2018/05/14	1	31.05	4	32.68	33.20	-3	8,863	-0.03%
2018/05/11	1	30.60	1	30.85	30.20	0	8,709	0.00%
2018/05/09	2	32.15	3	31.47	31.00	-1	8,554	-0.01%
2018/05/08	0	0.00	1	31.65	30.90	-1	8,544	-0.01%
2018/05/07	2	31.43	7	30.89	31.00	-5	8,596	-0.06%
2018/05/04	12	31.73	0	0.00	31.10	12	8,574	0.14%
2018/05/03	2	32.30	8	32.41	31.90	-6	8,483	-0.07%
2018/05/02	14	32.50	31	34.59	30.90	-17	8,397	-0.20%
2018/04/27	1	29.40	1	30.90	30.90	0	8,131	0.00%
2018/04/25	26	28.52	16	28.88	29.90	10	7,863	0.13%
2018/04/24	10	31.35	17	29.63	29.00	-7	7,654	-0.09%
2018/04/23	11	34.19	4	32.59	32.20	7	7,447	0.09%
2018/04/20	50	35.63	19	34.66	35.50	31	7,296	0.42%
2018/04/19	1	34.50	4	34.50	34.50	-3	6,850	-0.04%
2018/04/18	7	29.99	1	30.40	31.40	6	6,821	0.09%
2018/04/17	4	29.50	0	0.00	28.55	4	6,457	0.06%
2018/04/13	4	31.94	3	32.47	32.95	1	6,134	0.02%
2018/04/12	2	37.50	0	0.00	33.30	2	5,835	0.03%
2018/04/11	0	0.00	5	36.50	36.90	-5	5,665	-0.09%
2018/04/10	7	36.69	14	37.80	36.00	-7	5,565	-0.13%
2018/04/09	7	43.54	11	43.35	38.70	-4	5,342	-0.07%
2018/04/03	10	42.00	1	43.40	43.00	9	5,068	0.18%
2018/04/02	3	42.12	3	43.00	42.95	0	5,039	0.00%
2018/03/31	0	0.00	0.3	41.00	41.45	-0.3	5,014	-0.01%
2018/03/30	0	0.00	25	38.76	37.70	-25	4,975	-0.50%
2018/03/29	5	41.00	6	41.83	40.55	-1	4,959	-0.02%
2018/03/28	5	38.30	10	38.30	40.15	-5	4,960	-0.10%
2018/03/27	10	35.50	20	36.53	38.30	-10	4,959	-0.20%
2018/03/26	20	34.11	0	0.00	35.10	20	4,915	0.41%
2018/03/23	5	34.30	0	0.00	34.00	5	4,884	0.10%
2018/03/22	20	36.53	0	0.00	36.35	20	4,811	0.42%
2018/03/21	13	38.57	6	38.68	40.35	7	4,771	0.15%
2018/03/20	1	35.05	21	36.68	36.70	-20	4,550	-0.44%
2018/03/19	1	32.00	5	33.20	33.40	-4	4,382	-0.09%
2018/03/16	1	29.55	1.6	30.15	30.40	-0.6	4,204	-0.01%
2018/03/15	22	31.49	1	32.20	32.20	21	4,071	0.52%
2018/03/14	20	29.30	1	29.30	29.30	19	3,787	0.50%
2018/03/13	10	26.00	0	0.00	26.65	10	3,766	0.27%
2018/03/12	1	24.05	0	0.00	24.25	1	3,704	0.03%
2018/03/09	0	0.00	10	22.40	22.05	-10	3,598	-0.28%
2018/03/08	0	0.00	10	23.00	22.70	-10	3,541	-0.28%
2018/03/07	0	0.00	1	23.75	23.00	-1	3,492	-0.03%
2018/03/06	4	24.61	0	0.00	24.50	4	3,428	0.12%
2018/03/05	18	24.50	14	23.58	23.90	4	3,361	0.12%
2018/03/02	3	22.73	0	0.00	23.75	3	3,256	0.09%
2018/03/01	1	20.00	1	21.50	21.75	0	3,151	0.00%
2018/02/27	2	21.15	0	0.00	19.80	2	3,066	0.07%
2018/02/26	2	20.00	5	19.70	19.75	-3	2,980	-0.10%
2018/02/23	1	21.30	5	19.50	18.65	-4	2,888	-0.14%
2018/02/22	8	20.78	27	20.84	20.60	-19	2,673	-0.71%
2018/02/21	20	19.35	0	0.00	19.35	20	2,419	0.83%
2018/02/12	10	16.10	0	0.00	17.60	10	2,351	0.43%
2018/02/09	12	14.53	2	16.00	16.00	10	2,163	0.46%
2018/02/08	2	13.20	0	0.00	14.55	2	1,950	0.10%
2018/02/07	0	0.00	2	13.25	13.25	-2	1,790	-0.11%
2018/02/06	0	0.00	8	12.45	12.05	-8	1,702	-0.47%
2018/02/01	2	13.60	10	13.90	13.80	-8	1,591	-0.50%
2018/01/31	2	14.40	4	13.80	14.10	-2	1,535	-0.13%
2018/01/29	6	14.60	16	14.59	14.60	-10	1,284	-0.78%
2018/01/26	5	11.75	11	12.80	13.30	-6	1,164	-0.52%
2018/01/25	3	12.70	5	12.65	12.10	-2	1,055	-0.19%
2018/01/24	3	11.63	0	0.00	12.40	3	914	0.33%
2018/01/18	0	0.00	0.6	10.60	10.65	-0.6	744	-0.09%