威盛 (2388)-富邦-新營券商分點個股進出

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
128.0
漲跌
▼2.0
漲幅
-1.54%
成交量
2,339張
產業
上市半導體類股
640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－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營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
2024/04/30	1	128.00	1	129.00	128.00	0	8,687	0.00%
2024/04/29	22	131.41	21	130.07	130.00	1	8,763	0.01%
2024/04/26	2	132.25	4	132.88	131.00	-2	8,842	-0.02%
2024/04/25	22	128.41	23	130.37	129.00	-1	8,838	-0.01%
2024/04/24	2	127.50	3	125.00	130.00	-1	8,896	-0.01%
2024/04/23	3	122.50	1	121.50	121.00	2	9,048	0.02%
2024/04/22	2	122.00	1.2	125.67	121.00	0.8	9,123	0.01%
2024/04/19	1	127.00	0	0.00	128.00	1	9,217	0.01%
2024/04/18	4	140.25	2	142.50	138.50	2	9,285	0.02%
2024/04/17	3.2	139.31	6	141.17	141.00	-2.8	9,411	-0.03%
2024/04/16	27	136.87	27	137.59	137.00	0	9,409	0.00%
2024/04/15	71	145.94	67	147.72	139.00	4	9,595	0.04%
2024/04/12	0	0.00	5	136.90	140.00	-5	9,891	-0.05%
2024/04/11	1	128.50	0	0.00	127.50	1	9,777	0.01%
2024/04/10	1	129.50	1	130.50	131.50	0	9,901	0.00%
2024/04/09	0	0.00	2	129.00	131.00	-2	10,007	-0.02%
2024/04/08	17	128.94	16	127.00	127.00	1	10,190	0.01%
2024/04/03	1	129.00	1	130.00	129.50	0	10,292	0.00%
2024/04/02	3	129.67	7	130.86	129.50	-4	10,401	-0.04%
2024/04/01	5	129.50	1	127.50	132.00	4	10,566	0.04%
2024/03/29	7	126.29	1	127.00	125.50	6	10,813	0.06%
2024/03/28	2	129.00	0	0.00	126.00	2	10,978	0.02%
2024/03/27	2	128.00	9	129.00	127.50	-7	11,173	-0.06%
2024/03/26	30	138.93	25	133.18	131.50	5	11,227	0.04%
2024/03/25	0	0.00	1	134.50	134.50	-1	10,741	-0.01%
2024/03/22	1	122.00	2	122.75	122.50	-1	10,943	-0.01%
2024/03/21	4	120.25	3	121.17	121.50	1	11,314	0.01%
2024/03/20	8	119.44	2	120.00	120.00	6	12,008	0.05%
2024/03/18	26	120.88	22	121.95	122.00	4	12,316	0.03%
2024/03/15	2	122.50	2	123.50	121.00	0	12,709	0.00%
2024/03/14	3	123.00	7	122.21	122.50	-4	13,710	-0.03%
2024/03/13	0	123.00	7	125.00	123.00	-7	14,188	-0.05%
2024/03/12	21	130.00	22	129.09	129.00	-1	14,705	-0.01%
2024/03/11	2	131.25	1	131.50	129.00	1	14,997	0.01%
2024/03/08	6	134.50	2	132.50	131.00	4	15,156	0.03%
2024/03/07	6	137.67	7	138.79	137.50	-1	15,459	-0.01%
2024/03/06	1	129.00	2	130.00	128.50	-1	15,394	-0.01%
2024/03/05	1	132.50	12	131.25	131.50	-11	15,797	-0.07%
2024/03/04	3	131.67	2	133.25	131.50	1	16,131	0.01%
2024/03/01	6	132.58	0	0.00	131.00	6	16,757	0.04%
2024/02/29	0	0.00	5	130.70	132.00	-5	16,958	-0.03%
2024/02/27	19	130.32	19	130.21	130.00	0	17,108	0.00%
2024/02/23	5	134.30	7	135.86	134.00	-2	18,732	-0.01%
2024/02/22	13	132.92	8	132.50	132.50	5	19,143	0.03%
2024/02/21	1	137.50	1	138.50	136.50	0	19,465	0.00%
2024/02/20	11	136.45	3	137.83	136.50	8	20,833	0.04%
2024/02/19	8	137.56	1.4	139.07	137.00	6.6	21,480	0.03%
2024/02/16	1	140.50	6	140.17	141.00	-5	22,655	-0.02%
2024/02/15	3	137.33	6	137.00	136.00	-3	23,835	-0.01%
2024/02/05	18	138.86	12	137.25	137.00	6	23,844	0.03%
2024/02/02	19	142.42	12	143.58	143.00	7	24,008	0.03%
2024/01/31	13	138.50	0	0.00	138.50	13	24,912	0.05%
2024/01/30	1	139.00	6	139.42	138.50	-5	25,466	-0.02%
2024/01/26	8	139.81	20	139.40	140.00	-12	28,504	-0.04%
2024/01/25	4	143.00	4	143.25	142.50	0	29,219	0.00%
2024/01/24	1	146.50	1	145.00	143.50	0	29,380	0.00%
2024/01/23	1	147.50	0	0.00	146.50	1	29,733	0.00%
2024/01/22	4	148.50	5	146.90	148.00	-1	30,158	0.00%
2024/01/19	24	144.67	20	145.00	145.00	4	30,462	0.01%
2024/01/18	18	143.72	21	142.45	143.00	-3	30,718	-0.01%
2024/01/17	16	147.50	20	144.38	143.50	-4	31,186	-0.01%
2024/01/16	1	149.00	0	0.00	147.50	1	31,268	0.00%
2024/01/15	0	0.00	1	150.50	149.50	-1	31,362	0.00%
2024/01/12	25	148.38	19	144.76	145.50	6	31,612	0.02%
2024/01/11	3	149.50	2	150.00	150.00	1	31,796	0.00%
2024/01/10	0	0.00	1	151.00	152.50	-1	33,245	0.00%
2024/01/09	50	148.11	54	149.27	149.00	-4	33,456	-0.01%
2024/01/08	32	160.08	22	157.48	149.00	10	33,451	0.03%
2024/01/05	18	154.83	20	157.90	160.00	-2	33,127	-0.01%
2024/01/04	10	155.50	11	157.64	157.00	-1	33,237	0.00%
2024/01/03	1	156.50	1	156.00	156.50	0	33,381	0.00%
2024/01/02	20	153.08	19	156.76	157.00	1	33,333	0.00%
2023/12/29	3	154.67	3	154.83	156.50	0	33,292	0.00%
2023/12/28	2	153.50	6	154.25	154.00	-4	33,365	-0.01%
2023/12/27	2	156.00	2	158.50	153.00	0	33,848	0.00%
2023/12/26	15	158.00	6	158.33	157.00	9	34,020	0.03%
2023/12/25	2	156.25	1	156.00	156.50	1	33,926	0.00%
2023/12/22	24	155.65	18	152.44	155.50	6	33,954	0.02%
2023/12/21	27	151.46	29	151.38	151.50	-2	33,980	-0.01%
2023/12/20	5	153.00	6	152.75	151.50	-1	34,141	0.00%
2023/12/19	6	153.00	1	151.50	152.00	5	34,211	0.01%
2023/12/18	3	153.33	2	152.50	152.50	1	34,286	0.00%
2023/12/15	18	158.67	17	159.32	156.00	1	34,194	0.00%
2023/12/14	2	163.75	4	163.88	165.00	-2	33,968	-0.01%
2023/12/13	25	161.92	24	161.83	161.00	1	34,449	0.00%
2023/12/12	8	163.19	6	164.58	163.50	2	35,051	0.01%
2023/12/11	36	169.44	16	166.22	161.50	20	34,894	0.06%
2023/12/08	2	173.75	11	171.77	174.00	-9	33,960	-0.03%
2023/12/07	7	164.07	3	163.17	166.00	4	33,596	0.01%
2023/12/06	0	0.00	1	175.00	170.50	-1	33,297	0.00%
2023/12/05	1	169.00	0	0.00	169.50	1	33,200	0.00%
2023/12/04	123	174.89	254	175.98	173.00	-131	33,133	-0.40%	大買/大賣/鉅額交易
2023/12/01	132	176.08	5	174.10	176.50	127	32,795	0.39%	大買/鉅額交易
2023/11/30	4	174.00	4	171.63	172.50	0	32,648	0.00%
2023/11/29	3	169.33	3	170.17	170.50	0	32,301	0.00%
2023/11/28	12	169.04	21	170.36	168.00	-9	32,070	-0.03%
2023/11/27	1.1	162.73	4	163.50	160.00	-2.9	31,641	-0.01%
2023/11/24	17	164.85	20	164.53	165.00	-3	31,699	-0.01%
2023/11/23	47	165.65	28	162.66	163.50	19	31,774	0.06%
2023/11/22	31	172.52	30	173.70	170.50	1	31,908	0.00%
2023/11/21	9	165.72	129	167.98	168.50	-120	31,430	-0.38%	大賣/鉅額交易
2023/11/20	186	165.17	67	165.85	166.00	119	31,221	0.38%	大買/鉅額交易
2023/11/17	18	162.39	22	161.36	164.00	-4	30,986	-0.01%
2023/11/16	49	159.48	52	159.71	160.00	-3	29,688	-0.01%
2023/11/15	29	156.53	29	155.10	158.50	0	29,107	0.00%
2023/11/14	101	147.48	113	148.60	149.50	-12	28,172	-0.04%	大買/大賣/
2023/11/13	0	0.00	6	138.50	138.50	-6	27,196	-0.02%
2023/11/10	13	127.88	4	127.25	126.00	9	27,211	0.03%
2023/11/09	5	128.80	4	128.75	129.00	1	27,142	0.00%
2023/11/08	17	131.12	13	130.15	129.00	4	27,019	0.01%
2023/11/07	10	132.75	9	133.39	133.50	1	26,701	0.00%
2023/11/06	25	140.82	14.2	142.96	135.00	10.8	26,450	0.04%
2023/11/03	62	138.63	72.6	139.04	145.00	-10.6	25,118	-0.04%
2023/11/02	10	124.85	19	127.53	132.00	-9	24,186	-0.04%
2023/11/01	4	120.50	2	123.00	120.00	2	23,920	0.01%
2023/10/31	2	119.50	3.1	119.47	119.00	-1.1	23,942	0.00%
2023/10/30	48	124.17	59	125.17	123.00	-11	23,924	-0.05%
2023/10/27	10	118.90	12.1	120.56	117.00	-2.1	23,866	-0.01%
2023/10/26	10.1	121.14	5.3	120.23	119.00	4.8	23,523	0.02%
2023/10/25	4	124.88	11	124.45	124.00	-7	23,188	-0.03%
2023/10/24	2	114.75	1.2	113.04	117.50	0.8	22,575	0.00%
2023/10/23	9	117.00	2.3	115.50	114.50	6.7	22,310	0.03%
2023/10/20	6	116.42	3	116.50	116.50	3	22,156	0.01%
2023/10/19	21	120.88	13	121.81	122.50	8	21,788	0.04%
2023/10/18	32	132.66	25	132.98	121.50	7	21,471	0.03%
2023/10/17	16	129.88	14	130.93	134.50	2	19,814	0.01%
2023/10/16	9	122.78	17	124.00	122.50	-8	19,488	-0.04%
2023/10/13	5	121.40	3.2	120.28	122.00	1.8	19,195	0.01%
2023/10/12	5	117.00	8	117.25	118.50	-3	19,873	-0.02%
2023/10/11	4.2	112.11	4	111.13	108.00	0.2	20,327	0.00%
2023/10/06	2	116.25	3	118.00	116.00	-1	20,959	0.00%
2023/10/05	3	119.33	1	116.50	117.00	2	21,594	0.01%
2023/10/04	4	118.13	2	117.00	118.50	2	22,450	0.01%
2023/10/03	14	121.68	9	122.06	118.00	5	22,460	0.02%
2023/10/02	7	123.29	12	124.58	123.00	-5	22,027	-0.02%
2023/09/28	7	120.00	5	118.50	118.50	2	22,128	0.01%
2023/09/27	3	117.67	3.1	119.84	121.50	-0.1	21,906	0.00%
2023/09/26	10	119.65	6	117.50	117.00	4	21,747	0.02%
2023/09/25	22	120.93	23	122.17	122.00	-1	21,526	0.00%
2023/09/22	3	118.83	4	118.38	120.00	-1	21,249	0.00%
2023/09/21	12	115.00	13	118.04	119.00	-1	21,117	0.00%
2023/09/20	1	115.00	6	116.00	115.50	-5	20,877	-0.02%
2023/09/19	17	120.97	14	118.93	118.00	3	20,651	0.01%
2023/09/18	29	120.50	29	121.72	122.50	0	20,183	0.00%
2023/09/15	4	118.63	8	120.31	120.00	-4	19,566	-0.02%
2023/09/14	0	0.00	3	108.17	111.00	-3	18,784	-0.02%
2023/09/13	23	101.80	18	101.03	101.00	5	18,675	0.03%
2023/09/12	10	103.95	8.2	103.67	103.00	1.8	18,860	0.01%
2023/09/11	12	111.41	11	105.50	105.50	1	18,751	0.01%
2023/09/08	13	113.96	19	116.58	116.50	-6	18,518	-0.03%
2023/09/07	11	116.36	7	115.22	115.00	4	18,412	0.02%
2023/09/06	3	116.50	8	117.25	116.50	-5	18,611	-0.03%
2023/09/05	2	114.25	2	115.00	118.00	0	18,805	0.00%
2023/09/04	3	112.83	3	112.83	116.00	0	18,827	0.00%
2023/09/01	11	113.41	12.9	112.83	112.50	-1.9	18,965	-0.01%
2023/08/31	3	115.00	2	116.75	115.00	1	19,335	0.01%
2023/08/30	0	112.00	7	113.50	114.50	-7	19,752	-0.04%
2023/08/29	22	108.73	23	108.98	109.00	-1	19,823	-0.01%
2023/08/28	35.4	115.87	33	114.33	108.50	2.4	19,677	0.01%
2023/08/25	63.5	121.21	74	121.11	120.50	-10.5	18,965	-0.06%
2023/08/24	27	116.81	21	113.98	113.50	6	18,625	0.03%
2023/08/23	2	116.50	5	114.20	115.00	-3	18,734	-0.02%
2023/08/22	2.2	110.18	0	112.50	110.00	2.2	18,597	0.01%
2023/08/21	12	109.33	11	108.59	108.50	1	18,705	0.01%
2023/08/18	3	109.52	3	110.33	108.00	0	18,625	0.00%
2023/08/17	3.1	115.87	3	114.83	116.00	0.1	18,354	0.00%
2023/08/16	10	110.15	14	111.89	113.50	-4	18,081	-0.02%
2023/08/15	15	113.47	12	110.00	110.00	3	17,939	0.02%
2023/08/14	13	110.77	13	109.50	109.00	0	17,783	0.00%
2023/08/11	8	107.38	13	108.92	110.00	-5	17,660	-0.03%
2023/08/10	24	107.25	18.5	107.32	109.50	5.5	17,245	0.03%
2023/08/09	6	109.67	10	111.25	109.50	-4	16,904	-0.02%
2023/08/08	12	106.60	9.4	109.88	105.50	2.6	16,460	0.02%
2023/08/07	6	115.25	10	116.60	117.00	-4	16,266	-0.02%
2023/08/04	65.2	110.66	65	110.50	109.50	0.2	15,730	0.00%
2023/08/02	12	113.58	1	113.50	113.50	11	15,495	0.07%
2023/08/01	18.3	124.84	7.1	124.90	121.50	11.2	15,096	0.07%
2023/07/31	0.1	136.00	0.1	145.00	133.00	0	14,649	0.00%
2023/07/28	1.1	139.09	1	140.00	147.50	0.1	14,586	0.00%
2023/07/27	2.2	151.43	3	143.00	144.00	-0.8	14,565	-0.01%
2023/07/26	40	146.00	42	147.50	151.50	-2	14,531	-0.01%
2023/07/25	1	148.50	1.2	144.21	142.50	-0.2	14,521	0.00%
2023/07/24	1	146.00	2	147.25	151.00	-1	14,518	-0.01%
2023/07/21	2	148.50	2	142.50	148.50	0	14,490	0.00%
2023/07/20	4	134.25	2	131.50	135.00	2	14,460	0.01%
2023/07/19	25	126.00	104.5	123.10	127.50	-79.5	14,434	-0.55%	大賣/
2023/07/18	171.4	122.21	95	122.52	125.00	76.4	14,485	0.53%	大買/
2023/07/17	65	131.42	72.1	128.86	130.00	-7.1	14,425	-0.05%
2023/07/14	5	123.70	14	126.64	127.00	-9	13,341	-0.07%
2023/07/13	75	113.21	65.3	112.95	115.50	9.7	12,613	0.08%
2023/07/12	15	102.80	24	104.54	105.00	-9	11,715	-0.08%
2023/07/11	14	92.46	28	94.30	95.50	-14	11,020	-0.13%
2023/07/10	6	86.60	8.1	85.59	86.90	-2.1	10,104	-0.02%
2023/07/07	7	84.04	11	83.26	84.20	-4	9,931	-0.04%
2023/07/06	10	84.65	14	84.64	83.80	-4	9,928	-0.04%
2023/07/04	0	0.00	1	82.50	81.60	-1	9,601	-0.01%
2023/07/03	0	0.00	4	82.65	81.60	-4	9,611	-0.04%
2023/06/30	0	0.00	1	80.90	81.00	-1	9,650	-0.01%
2023/06/29	2	80.55	0	0.00	80.10	2	9,705	0.02%
2023/06/28	1	77.70	11	79.98	80.00	-10	9,781	-0.10%
2023/06/27	13	78.18	2	79.10	76.70	11	10,125	0.11%
2023/06/26	0	78.30	0	0.00	78.30	0	10,225	0.00%
2023/06/21	3	80.17	1	80.00	79.80	2	10,768	0.02%
2023/06/20	5	81.00	2	80.80	80.50	3	10,821	0.03%
2023/06/19	9	82.33	0	0.00	81.60	9	11,007	0.08%
2023/06/16	3.1	81.75	3	83.60	84.60	0.1	11,359	0.00%
2023/06/15	3	82.40	0	0.00	81.90	3	11,440	0.03%
2023/06/14	3.1	82.60	3	84.33	82.00	0.1	11,769	0.00%
2023/06/13	7	84.85	6	84.87	84.20	1	12,105	0.01%
2023/06/12	36	84.19	36	84.13	83.90	0	12,564	0.00%
2023/06/09	6	88.17	1	89.80	87.90	5	12,720	0.04%
2023/06/08	10.1	85.31	11	86.18	84.80	-0.9	13,013	-0.01%
2023/06/07	28	88.23	32	88.61	87.90	-4	13,809	-0.03%
2023/06/06	3.2	88.31	3	88.50	87.50	0.2	14,003	0.00%
2023/06/05	65	89.14	82	89.41	88.20	-17	13,742	-0.12%
2023/06/02	26	84.25	34	84.89	84.30	-8	13,298	-0.06%
2023/06/01	8	81.15	5	81.38	83.10	3	13,393	0.02%
2023/05/31	6	81.83	2	80.95	80.80	4	13,848	0.03%
2023/05/30	18	82.19	10	81.13	80.60	8	14,101	0.06%
2023/05/29	67	80.59	67	81.56	83.10	0	14,588	0.00%
2023/05/26	17	76.71	17	75.93	76.00	0	15,577	0.00%
2023/05/25	41.1	79.49	40	79.94	77.30	1.1	16,162	0.01%
2023/05/24	0.6	76.49	0	0.00	76.50	0.6	16,271	0.00%
2023/05/23	1	77.30	0	0.00	77.10	1	17,055	0.01%
2023/05/19	0.1	76.20	0	0.00	74.90	0.1	17,153	0.00%
2023/05/18	0	0.00	1	76.60	76.20	-1	17,170	-0.01%
2023/05/17	2.1	75.48	1	76.20	76.00	1.1	17,186	0.01%
2023/05/16	2	75.00	6	75.67	75.60	-4	17,215	-0.02%
2023/05/15	2	73.40	2	72.80	73.20	0	17,302	0.00%
2023/05/12	4.1	72.13	3	73.50	73.50	1.1	17,428	0.01%
2023/05/11	0	0.00	1	76.00	71.70	-1	17,946	-0.01%
2023/05/10	0	0.00	2	73.20	73.60	-2	17,858	-0.01%
2023/05/03	0	0.00	2	74.30	74.50	-2	19,241	-0.01%
2023/05/02	3	75.50	0.1	74.58	75.40	3	19,298	0.02%
2023/04/28	2	74.65	3	75.33	74.00	-1	19,342	-0.01%
2023/04/27	7	73.09	5	74.10	73.60	2	19,299	0.01%
2023/04/26	0	0.00	0.1	73.00	73.00	-0.1	19,270	0.00%
2023/04/25	3	73.40	0	0.00	73.50	3	19,280	0.02%
2023/04/24	1	77.40	0	0.00	77.20	1	19,278	0.01%
2023/04/20	5	77.94	1	78.40	77.80	4	19,231	0.02%
2023/04/18	1	80.50	2	82.30	80.50	-1	19,227	-0.01%
2023/04/17	2	82.20	0	0.00	82.10	2	19,301	0.01%
2023/04/14	2	83.05	1	82.80	82.20	1	19,408	0.01%
2023/04/13	6	83.52	0	0.00	82.20	6	19,515	0.03%
2023/04/12	0	85.63	0	0.00	85.50	0	19,547	0.00%
2023/04/11	2	87.00	4	87.23	85.60	-2	19,588	-0.01%
2023/04/10	8	87.23	3	87.03	87.40	5	19,543	0.03%
2023/03/31	3	85.20	0	0.00	86.00	3	19,512	0.02%
2023/03/30	1	84.80	0	0.00	84.80	1	19,493	0.01%
2023/03/29	10	82.60	1	83.40	83.30	9	19,515	0.05%
2023/03/28	6	85.70	2	84.20	84.10	4	19,537	0.02%
2023/03/27	1	90.40	1	91.00	89.70	0	19,220	0.00%
2023/03/24	33	91.55	31	90.25	89.60	2	19,247	0.01%
2023/03/23	1	89.00	2	89.85	89.50	-1	18,799	-0.01%
2023/03/22	1	90.40	4	89.70	89.50	-3	18,928	-0.02%
2023/03/21	16	92.66	10	90.86	89.10	6	19,292	0.03%
2023/03/20	8	90.86	7	91.51	91.80	1	19,422	0.01%
2023/03/17	4	90.60	14	89.87	89.80	-10	19,692	-0.05%
2023/03/16	8	88.14	8	88.36	88.60	0	19,658	0.00%
2023/03/15	10	90.54	9	90.73	89.60	1	19,380	0.01%
2023/03/14	9	90.08	5	88.70	88.00	4	19,026	0.02%
2023/03/13	7	92.10	2	93.25	92.90	5	18,928	0.03%
2023/03/10	8	95.03	3	95.27	94.80	5	18,556	0.03%
2023/03/09	1	91.00	14	96.00	96.00	-13	18,325	-0.07%
2023/03/08	1	87.60	1	88.70	87.30	0	18,601	0.00%
2023/03/07	1	87.50	0	0.00	87.60	1	18,539	0.01%
2023/03/06	50	90.20	50	90.24	89.50	0	18,424	0.00%
2023/03/03	3	85.17	0	0.00	85.00	3	18,250	0.02%
2023/03/02	6	89.18	7	89.19	87.90	-1	17,890	-0.01%
2023/03/01	10	90.14	11	90.31	89.70	-1	17,649	-0.01%
2023/02/24	13	87.89	33.4	88.34	90.80	-20.4	17,103	-0.12%
2023/02/23	3	80.93	24	82.04	83.80	-21	15,978	-0.13%
2023/02/22	5	77.82	4	78.40	76.20	1	15,663	0.01%
2023/02/21	60	79.83	77	80.58	80.30	-17	15,878	-0.11%
2023/02/20	5	75.78	17	75.39	75.50	-12	15,458	-0.08%
2023/02/17	2	74.35	18	74.12	73.90	-16	15,640	-0.10%
2023/02/16	1	73.40	4	74.28	74.20	-3	15,811	-0.02%
2023/02/14	6	74.45	1	74.40	73.70	5	16,523	0.03%
2023/02/13	5	74.46	5	75.00	74.60	0	17,127	0.00%
2023/02/10	20	75.17	0	0.00	73.40	20	17,636	0.11%
2023/02/09	117	76.81	121	77.16	75.30	-4	18,042	-0.02%	大買/大賣/
2023/02/08	0	0.00	6	72.98	74.50	-6	18,685	-0.03%
2023/02/07	2	71.65	2	71.85	72.20	0	19,168	0.00%
2023/02/06	1	73.00	0	0.00	72.60	1	19,424	0.01%
2023/02/03	12	74.76	1	73.70	72.20	11	19,497	0.06%
2023/02/02	9	76.24	27	75.42	77.00	-18	19,396	-0.09%
2023/02/01	0	0.00	1	70.00	70.20	-1	19,012	-0.01%
2023/01/17	1	66.50	0	0.00	66.60	1	19,758	0.01%
2023/01/11	1	69.40	0	0.00	69.30	1	20,819	0.00%
2023/01/10	1	70.20	0	0.00	70.30	1	21,199	0.00%
2023/01/09	0	0.00	1	70.70	70.70	-1	21,555	0.00%
2023/01/06	0	0.00	10	69.70	69.70	-10	22,169	-0.05%
2023/01/05	3	71.17	4	70.10	68.80	-1	22,827	0.00%
2023/01/04	0	0.00	4	69.30	69.30	-4	23,375	-0.02%
2023/01/03	1	69.00	1	69.50	69.10	0	23,527	0.00%
2022/12/30	4	69.80	4	68.20	67.30	0	23,873	0.00%
2022/12/29	2	67.40	3	66.93	67.40	-1	24,176	0.00%
2022/12/28	3	69.03	1	69.50	67.90	2	25,018	0.01%
2022/12/27	2	71.25	2	70.70	70.90	0	25,275	0.00%
2022/12/22	2	69.65	2	69.50	69.40	0	26,626	0.00%
2022/12/21	2	70.15	1	69.00	69.60	1	27,218	0.00%
2022/12/20	2	69.80	2	71.35	69.80	0	27,653	0.00%
2022/12/19	3	71.63	1	71.90	71.20	2	27,981	0.01%
2022/12/16	6	73.92	7	73.36	73.10	-1	28,384	0.00%
2022/12/15	6	73.85	6	74.93	73.80	0	28,853	0.00%
2022/12/14	26	74.53	3	74.93	74.50	23	28,913	0.08%
2022/12/13	6	76.40	6	76.40	75.00	0	28,958	0.00%
2022/12/12	34	75.55	29	74.90	73.60	5	28,681	0.02%
2022/12/09	6	77.05	7	76.69	76.80	-1	28,540	0.00%
2022/12/08	1	74.70	2	72.65	74.70	-1	28,608	0.00%
2022/12/07	7	71.36	5	71.06	70.20	2	29,142	0.01%
2022/12/06	3	71.90	10	73.67	71.70	-7	30,033	-0.02%
2022/12/05	2	75.20	2	75.20	73.60	0	30,158	0.00%
2022/12/02	1	74.70	7	74.93	75.00	-6	29,998	-0.02%
2022/12/01	13	76.73	23	74.76	74.40	-10	30,046	-0.03%
2022/11/30	11	74.23	9	74.56	74.00	2	29,730	0.01%
2022/11/29	4	67.80	1	67.50	68.30	3	29,546	0.01%
2022/11/28	10	68.20	3	68.57	68.20	7	30,800	0.02%
2022/11/25	18	70.20	8	69.75	68.60	10	32,655	0.03%
2022/11/24	6	71.25	5	71.92	71.90	1	33,411	0.00%
2022/11/23	4	71.15	17	70.54	70.90	-13	33,963	-0.04%
2022/11/22	9	70.82	5	71.54	70.80	4	34,410	0.01%
2022/11/21	2	72.95	1	72.10	70.80	1	34,985	0.00%
2022/11/18	18	72.39	17	73.54	72.40	1	34,973	0.00%
2022/11/17	3	74.10	13	73.71	74.30	-10	34,894	-0.03%
2022/11/16	5	70.52	14	71.36	71.50	-9	34,705	-0.03%
2022/11/15	51	69.21	53	70.29	70.30	-2	34,609	-0.01%
2022/11/14	15	68.00	8	68.46	68.50	7	34,814	0.02%
2022/11/11	22	69.60	22	68.10	67.40	0	34,912	0.00%
2022/11/10	8	69.06	6	69.40	68.90	2	34,807	0.01%
2022/11/09	14	70.97	7	72.50	69.70	7	34,981	0.02%
2022/11/08	7	72.34	3	71.33	70.90	4	34,871	0.01%
2022/11/07	6	70.40	10	70.74	70.10	-4	34,274	-0.01%
2022/11/04	30	71.01	25	69.14	70.30	5	33,789	0.01%
2022/11/03	5	65.78	10	67.75	70.60	-5	32,646	-0.02%
2022/11/02	5	64.04	6	64.72	64.20	-1	32,059	0.00%
2022/11/01	7	64.20	7	63.83	64.50	0	31,810	0.00%
2022/10/31	6	63.62	9	64.43	64.10	-3	31,629	-0.01%
2022/10/28	1	60.00	1	61.00	60.20	0	31,345	0.00%
2022/10/27	5	61.70	5	61.90	62.90	0	31,169	0.00%
2022/10/26	10	61.70	10	61.00	59.70	0	30,884	0.00%
2022/10/25	4	62.20	4	61.55	60.90	0	30,630	0.00%
2022/10/24	2	63.65	0	0.00	62.60	2	30,509	0.01%
2022/10/21	5	63.80	11	62.62	61.70	-6	30,355	-0.02%
2022/10/20	9	63.59	3	63.40	64.60	6	30,864	0.02%
2022/10/19	6	65.72	7	65.37	64.00	-1	32,142	0.00%
2022/10/18	9	65.46	5	65.68	65.00	4	33,150	0.01%
2022/10/17	24	62.89	25	63.17	66.00	-1	33,887	0.00%
2022/10/14	12	63.91	10	65.33	64.00	2	34,011	0.01%
2022/10/13	32	62.06	43	61.92	60.00	-11	33,615	-0.03%
2022/10/12	35	65.73	7	65.23	64.70	28	33,001	0.08%
2022/10/11	40	71.82	0	0.00	71.80	40	32,494	0.12%
2022/10/07	8	78.93	14	79.44	79.70	-6	32,278	-0.02%
2022/10/06	39	78.59	38	78.85	78.50	1	31,956	0.00%
2022/10/05	31	80.73	28	80.44	78.70	3	31,799	0.01%
2022/10/04	7	77.46	7	77.81	77.60	0	31,121	0.00%
2022/10/03	20	76.75	12	77.13	75.30	8	30,944	0.03%
2022/09/30	16	75.83	16	75.11	79.00	0	30,855	0.00%
2022/09/29	9	76.67	9	77.29	76.10	0	31,036	0.00%
2022/09/28	45	77.34	42	75.16	74.40	3	31,298	0.01%
2022/09/27	6	79.78	7	79.76	82.20	-1	31,239	0.00%
2022/09/26	14	81.74	0	0.00	79.80	14	30,961	0.05%
2022/09/23	12	89.48	13	89.92	88.60	-1	30,712	0.00%
2022/09/22	82	91.93	82	92.45	91.40	0	30,353	0.00%
2022/09/21	4	88.18	1	87.60	88.50	3	29,891	0.01%
2022/09/20	3	88.50	3	88.17	88.30	0	30,285	0.00%
2022/09/19	10	87.21	9	88.11	86.50	1	30,186	0.00%
2022/09/16	13	88.55	14	88.26	88.70	-1	29,989	0.00%
2022/09/15	13	89.89	9	91.02	88.50	4	29,667	0.01%
2022/09/14	11	90.31	12	90.18	92.40	-1	29,378	0.00%
2022/09/13	11	88.70	14	88.88	89.00	-3	28,505	-0.01%
2022/09/12	0	0.00	3	86.17	87.40	-3	27,457	-0.01%
2022/09/08	1	79.90	1	79.50	79.50	0	27,151	0.00%
2022/09/07	3	79.73	1	80.90	78.50	2	26,915	0.01%
2022/09/06	8	81.36	10	82.38	80.40	-2	26,530	-0.01%
2022/09/05	38	84.51	37	84.14	83.10	1	25,997	0.00%
2022/09/02	23	91.32	20	90.14	86.50	3	25,440	0.01%
2022/09/01	43	89.06	46	90.03	88.60	-3	23,993	-0.01%
2022/08/31	12	83.63	16	85.09	90.50	-4	22,015	-0.02%
2022/08/30	41	82.15	36	82.41	82.30	5	20,950	0.02%
2022/08/29	59	78.59	60	80.38	80.00	-1	20,170	0.00%
2022/08/26	36	80.20	32	79.51	83.30	4	19,583	0.02%
2022/08/25	2	75.30	6	73.93	75.80	-4	18,831	-0.02%
2022/08/24	8	72.33	7	72.11	72.80	1	18,556	0.01%
2022/08/23	3	72.60	1	71.80	71.70	2	18,269	0.01%
2022/08/19	2	80.30	2	82.10	79.60	0	17,592	0.00%
2022/08/16	3	82.23	3	82.70	77.80	0	16,306	0.00%
2022/08/15	59	83.87	60	82.65	83.90	-1	15,725	-0.01%
2022/08/12	1	80.40	0	0.00	81.20	1	15,102	0.01%
2022/08/05	0	0.00	2	72.30	73.00	-2	14,739	-0.01%
2022/08/03	4	76.20	0	0.00	73.00	4	14,550	0.03%
2022/08/01	0	0.00	1	74.80	74.80	-1	14,408	-0.01%
2022/07/29	0	0.00	1	74.60	73.00	-1	14,329	-0.01%
2022/07/28	1	71.00	0	0.00	71.00	1	14,173	0.01%
2022/07/27	55	71.11	57	72.25	73.00	-2	14,073	-0.01%
2022/07/26	13	72.51	16	72.76	73.30	-3	13,268	-0.02%
2022/07/25	120	71.95	122	72.13	72.80	-2	11,679	-0.02%	大買/大賣/
2022/07/22	2	64.30	19	65.25	66.20	-17	10,286	-0.17%
2022/07/21	10	54.90	29	60.16	60.30	-19	9,123	-0.21%
2022/07/20	3	55.70	22	55.63	54.90	-19	8,565	-0.22%
2022/07/19	54	51.65	69	51.07	50.90	-15	8,248	-0.18%
2022/07/18	18	52.65	21	53.43	52.50	-3	8,159	-0.04%
2022/07/15	10	51.50	10	51.70	51.60	0	7,962	0.00%
2022/07/14	15	51.41	25	51.92	51.70	-10	7,883	-0.13%
2022/07/13	15	51.84	5	52.00	51.00	10	7,705	0.13%
2022/07/12	19	51.07	16	50.04	49.95	3	7,391	0.04%
2022/07/11	16	53.70	8	53.68	53.20	8	7,151	0.11%
2022/07/08	25	56.48	25	55.08	54.90	0	6,933	0.00%
2022/07/07	13	57.51	13	57.93	57.60	0	6,461	0.00%
2022/07/06	78	55.49	53	52.98	55.00	25	5,711	0.44%
2022/07/05	20	54.45	51	56.73	57.20	-31	4,986	-0.62%
2022/07/04	0	0.00	2	49.25	52.00	-2	4,338	-0.05%
2022/07/01	18	48.54	6	47.85	47.85	12	4,044	0.30%
2022/06/30	12	48.09	1	47.05	47.75	11	3,730	0.29%
2022/06/29	40	51.23	2	52.30	49.95	38	3,555	1.07%
2022/06/28	9	55.20	9.1	54.93	55.40	-0.1	3,309	0.00%
2022/06/27	12	53.35	9	54.16	54.60	3	2,744	0.11%
2022/06/24	2	45.88	10	48.95	49.70	-8	2,530	-0.32%
2022/06/23	15	45.72	15	46.00	45.20	0	2,411	0.00%
2022/06/22	12	47.50	11	47.02	47.70	1	2,272	0.04%
2022/06/21	1	43.45	1	43.45	46.75	0	1,872	0.00%
2022/06/20	3	44.13	0	0.00	42.50	3	1,832	0.16%
2022/06/17	4	44.93	3	44.83	45.60	1	1,830	0.05%
2022/06/13	1.1	47.70	2	48.80	47.70	-0.9	1,996	-0.05%
2022/06/02	0	0.00	5	53.00	52.50	-5	2,308	-0.22%
2022/05/31	5	52.10	0	0.00	53.10	5	2,436	0.21%
2022/05/27	1	52.20	1	51.20	51.20	0	2,865	0.00%
2022/05/24	2	50.00	2	51.50	49.90	0	2,982	0.00%
2022/05/23	0	0.00	10	51.70	51.70	-10	2,986	-0.33%
2022/05/18	2	51.50	0	0.00	51.30	2	3,051	0.07%
2022/05/17	12	50.53	2	50.25	50.80	10	3,070	0.33%
2022/05/16	2	48.93	7	48.49	48.60	-5	3,133	-0.16%
2022/05/13	8	48.02	3	48.15	48.10	5	3,177	0.16%
2022/05/12	2	47.40	1	48.40	47.25	1	3,235	0.03%
2022/05/09	1	47.40	0	0.00	47.05	1	3,521	0.03%
2022/05/05	2	51.10	2	50.70	51.10	0	3,703	0.00%
2022/05/04	2	50.00	2	49.85	50.00	0	3,761	0.00%
2022/04/29	3	49.32	3	49.90	49.10	0	3,924	0.00%
2022/04/26	0	0.00	2	52.00	51.20	-2	4,066	-0.05%
2022/04/25	1	51.50	1	51.80	51.30	0	4,117	0.00%
2022/04/21	3	55.60	0	0.00	55.80	3	4,348	0.07%
2022/04/20	1	55.70	1	55.60	55.80	0	4,483	0.00%
2022/04/19	1	56.00	0	0.00	55.00	1	4,559	0.02%
2022/04/18	0.1	56.40	0	0.00	55.00	0.1	4,770	0.00%
2022/04/14	1	58.50	1	58.80	58.50	0	4,965	0.00%
2022/04/12	1	58.00	0	0.00	57.30	1	5,152	0.02%
2022/04/07	3	63.03	3	62.13	60.30	0	5,342	0.00%
2022/04/06	1	63.80	0	0.00	63.90	1	5,394	0.02%
2022/03/31	0	0.00	2	67.20	65.90	-2	5,702	-0.04%
2022/03/30	1	67.50	0	0.00	66.40	1	5,947	0.02%
2022/03/21	1	65.50	0	0.00	64.30	1	7,759	0.01%
2022/03/18	2	63.55	1	64.80	64.80	1	7,909	0.01%
2022/03/15	1	59.40	0	0.00	58.50	1	8,592	0.01%
2022/03/03	2	66.10	2	68.50	66.10	0	12,164	0.00%
2022/03/02	2	69.05	0	0.00	68.40	2	12,643	0.02%
2022/02/17	1.1	67.23	2	67.65	67.20	-0.9	17,688	-0.01%
2022/02/16	1	68.30	0	0.00	68.00	1	19,771	0.01%
2022/02/15	1	65.50	3	66.00	65.60	-2	21,772	-0.01%
2022/02/10	1	68.20	8	68.53	68.20	-7	27,857	-0.03%
2022/02/09	3	68.70	3	68.67	68.70	0	28,956	0.00%
2022/01/25	6	67.85	10	66.91	66.50	-4	33,215	-0.01%
2022/01/24	5	69.42	1	68.00	69.60	4	34,442	0.01%
2022/01/18	1	73.30	1	73.70	73.20	0	37,018	0.00%
2022/01/14	1	71.60	0	0.00	72.10	1	37,609	0.00%
2022/01/13	11	73.20	21	73.49	73.70	-10	38,006	-0.03%
2022/01/12	12	74.90	2	73.50	73.50	10	38,002	0.03%
2022/01/11	1	76.80	3	73.70	74.00	-2	37,927	-0.01%
2022/01/10	0	0.00	0.2	78.50	78.80	-0.2	37,725	0.00%
2022/01/05	2	82.90	0.2	82.60	83.50	1.8	37,444	0.00%
2022/01/04	0	0.00	1	86.60	86.00	-1	37,324	0.00%
2022/01/03	1	87.00	1	86.40	86.40	0	37,205	0.00%
2021/12/29	0	0.00	4	87.10	87.40	-4	37,075	-0.01%
2021/12/28	3	87.07	1	88.00	86.60	2	37,005	0.01%
2021/12/27	1	89.10	1	89.90	89.00	0	36,847	0.00%
2021/12/24	5.2	88.75	5	88.56	87.70	0.2	36,731	0.00%
2021/12/23	2	89.00	11	89.95	89.40	-9	36,479	-0.02%
2021/12/21	10	87.90	0	0.00	86.70	10	35,854	0.03%
2021/12/20	4	87.63	4	85.80	87.80	0	35,701	0.00%
2021/12/17	1.1	87.86	0	0.00	86.30	1.1	35,437	0.00%
2021/12/16	4	89.05	2.1	88.31	91.20	1.9	35,077	0.01%
2021/12/15	3	85.40	2	86.60	87.00	1	34,663	0.00%
2021/12/14	0.1	82.50	1	83.10	83.30	-0.9	34,486	0.00%
2021/12/13	4	88.40	14	87.23	87.00	-10	34,253	-0.03%
2021/12/10	13.1	86.32	4	89.03	86.20	9.1	34,088	0.03%
2021/12/09	2	91.35	3	90.70	89.20	-1	33,832	0.00%
2021/12/08	3	89.67	14	92.00	89.00	-11	33,400	-0.03%
2021/12/07	19	92.77	15	93.75	90.20	4	33,056	0.01%
2021/12/06	3	90.53	8.1	90.27	90.00	-5.1	32,385	-0.02%
2021/12/03	48	91.17	48	91.26	90.40	0	32,138	0.00%
2021/12/02	20.2	89.48	10	90.95	87.60	10.2	31,348	0.03%
2021/12/01	4.1	90.16	6	88.28	89.00	-2	30,951	-0.01%
2021/11/30	22	90.30	22	89.69	88.30	0	30,503	0.00%
2021/11/29	1	80.40	1	81.00	84.00	0	29,973	0.00%
2021/11/26	13	84.48	11	84.48	84.40	2	29,519	0.01%
2021/11/25	113	90.34	135	90.75	85.60	-22	28,830	-0.08%	大買/大賣/
2021/11/24	2	85.80	13	84.95	85.00	-11	27,866	-0.04%
2021/11/23	63.1	85.09	53	84.87	85.80	10.1	27,499	0.04%
2021/11/22	0	0.00	1	90.70	90.50	-1	26,899	0.00%
2021/11/19	18	91.44	18	91.20	90.50	0	26,619	0.00%
2021/11/18	29	91.06	30	90.72	89.10	-1	25,846	0.00%
2021/11/17	21	94.30	15	94.87	92.80	6	25,368	0.02%
2021/11/16	30.1	89.84	22	87.95	90.70	8.1	24,376	0.03%
2021/11/15	76	99.96	56	98.58	94.50	20	23,355	0.09%
2021/11/12	612.1	98.15	680	97.84	99.00	-68	21,248	-0.32%	大買/大賣/
2021/11/11	322	93.23	265	95.67	90.00	57	19,169	0.30%	大買/大賣/
2021/11/10	67	90.14	60	90.01	92.50	7	15,253	0.05%
2021/11/09	20	81.71	24.3	81.43	84.10	-4.3	13,734	-0.03%
2021/11/08	212	72.92	214	72.89	76.50	-2	12,992	-0.02%	大買/大賣/
2021/11/05	445.3	70.30	447.2	70.43	69.60	-1.9	11,841	-0.02%	大買/大賣/
2021/11/04	122	67.41	121	67.25	67.20	1	10,262	0.01%	大買/大賣/
2021/11/03	46.1	67.19	48.4	68.06	71.00	-2.4	9,459	-0.02%
2021/11/02	345.2	68.12	341	67.52	69.00	4.2	8,675	0.05%	大買/大賣/
2021/11/01	203.4	66.65	203	66.48	68.30	0.4	7,207	0.01%	大買/大賣/
2021/10/29	14	59.33	26	60.95	62.10	-12	5,907	-0.20%
2021/10/28	10	57.74	10	58.35	56.50	0	5,203	0.00%
2021/10/27	73	60.01	71	60.00	58.80	2	4,941	0.04%
2021/10/26	0	0.00	5	57.68	58.60	-5	3,605	-0.14%
2021/10/25	0	0.00	4	51.08	53.30	-4	3,185	-0.13%
2021/10/22	5	50.11	4	49.69	48.50	1	2,943	0.03%
2021/10/21	3	49.35	3	48.70	49.70	0	2,551	0.00%
2021/10/14	1	39.00	1	39.20	39.30	0	2,261	0.00%
2021/10/07	0	0.00	1	41.05	40.90	-1	2,873	-0.03%
2021/10/05	0	0.00	3	40.35	40.75	-3	3,517	-0.09%
2021/09/29	5	44.22	2	44.35	43.30	3	4,094	0.07%
2021/09/27	4	46.80	3	46.92	46.50	1	4,602	0.02%
2021/09/17	1	47.50	0	0.00	47.35	1	4,976	0.02%
2021/09/14	3	46.82	3	47.08	46.70	0	5,232	0.00%
2021/09/08	0	0.00	2	48.20	46.80	-2	5,913	-0.03%
2021/09/03	0	0.00	10	51.80	51.20	-10	6,139	-0.16%
2021/09/02	10	51.20	3	51.20	51.00	7	6,119	0.11%
2021/09/01	3	50.60	0	0.00	50.40	3	6,071	0.05%
2021/08/31	2	48.25	0	0.00	48.25	2	6,034	0.03%
2021/08/30	3	48.60	0	0.00	48.50	3	6,049	0.05%
2021/08/27	1	48.25	2	48.73	48.15	-1	6,060	-0.02%
2021/08/26	1	48.45	0	0.00	48.25	1	6,076	0.02%
2021/08/24	0	0.00	1	47.80	47.55	-1	6,177	-0.02%
2021/08/19	1	47.00	0	0.00	46.50	1	6,292	0.02%
2021/08/16	2	50.10	0	0.00	49.95	2	6,283	0.03%
2021/08/13	1	51.50	0	0.00	51.30	1	6,283	0.02%
2021/08/12	1	52.60	0	0.00	51.60	1	6,284	0.02%
2021/08/11	5	51.32	3	52.40	50.90	2	6,247	0.03%
2021/08/04	1	53.90	0	0.00	53.90	1	6,329	0.02%
2021/08/02	1	54.20	1	54.00	53.70	0	6,458	0.00%
2021/07/30	3	55.00	7	54.80	54.00	-4	6,566	-0.06%
2021/07/29	0	0.00	2	58.00	58.00	-2	6,453	-0.03%
2021/07/28	0	0.00	2	56.50	56.50	-2	6,455	-0.03%
2021/07/23	3	61.10	5	60.42	59.90	-2	6,422	-0.03%
2021/07/21	10	61.60	10	60.00	59.90	0	6,341	0.00%
2021/07/19	1	61.50	3	62.20	61.10	-2	6,268	-0.03%
2021/07/16	2	62.30	3	63.07	62.10	-1	6,347	-0.02%
2021/07/15	4	63.80	2	64.55	63.30	2	6,303	0.03%
2021/07/14	5	63.08	39	62.90	63.60	-34	6,120	-0.56%
2021/07/13	35	63.39	2	64.80	62.00	33	5,867	0.56%
2021/07/12	7	60.26	2	62.05	62.30	5	5,556	0.09%
2021/07/06	2	62.20	1	62.20	58.60	1	5,252	0.02%
2021/07/05	3	60.77	7	62.20	62.40	-4	5,058	-0.08%
2021/07/02	1	56.80	0	0.00	56.80	1	4,723	0.02%
2021/07/01	2	56.45	2	55.30	53.80	0	4,847	0.00%
2021/06/30	4	56.58	1	56.80	56.60	3	5,195	0.06%
2021/06/29	2	56.00	1	56.50	56.60	1	5,319	0.02%
2021/06/28	0	0.00	2	55.75	55.00	-2	5,187	-0.04%
2021/06/25	0	0.00	2	55.50	55.80	-2	5,136	-0.04%
2021/06/24	2	55.65	0	0.00	55.40	2	5,093	0.04%
2021/06/22	3	57.10	1	56.00	54.70	2	4,944	0.04%
2021/06/21	32	54.83	34	54.91	54.70	-2	4,754	-0.04%
2021/06/18	9	53.66	0	0.00	52.10	9	4,520	0.20%
2021/06/16	0	0.00	10	53.60	52.40	-10	4,382	-0.23%
2021/06/15	0	0.00	16	52.30	52.30	-16	4,254	-0.38%
2021/06/03	16	51.00	0	0.00	50.90	16	4,266	0.38%
2021/06/02	2	51.20	1	51.40	50.90	1	4,270	0.02%
2021/06/01	15	51.87	7	51.63	51.50	8	4,241	0.19%
2021/05/31	0	0.00	5	50.00	49.40	-5	4,184	-0.12%
2021/05/28	6	48.75	0	0.00	48.30	6	4,132	0.15%
2021/05/18	1	41.35	0	0.00	43.70	1	4,060	0.02%
2021/05/13	1	45.45	1	45.90	44.20	0	3,972	0.00%
2021/05/11	1	49.50	0	0.00	49.90	1	3,899	0.03%
2021/05/03	10	56.20	13	55.90	53.40	-3	3,662	-0.08%
2021/04/28	1	53.80	0	0.00	53.40	1	3,638	0.03%
2021/04/27	0	0.00	1	55.00	54.20	-1	3,693	-0.03%
2021/04/23	0	0.00	1	55.50	55.50	-1	3,747	-0.03%
2021/04/22	1	57.00	1	56.10	53.70	0	3,932	0.00%
2021/04/19	0	0.00	5	54.10	53.60	-5	3,970	-0.13%
2021/04/16	2	56.00	0	0.00	55.00	2	3,954	0.05%
2021/04/15	2	55.50	0	0.00	55.30	2	3,937	0.05%
2021/04/14	1	53.50	2	52.50	52.80	-1	3,884	-0.03%
2021/04/12	1	55.00	0	0.00	54.50	1	4,055	0.02%
2021/04/09	3	57.10	0	0.00	57.10	3	4,098	0.07%
2021/04/07	6	59.95	0	0.00	59.50	6	4,033	0.15%
2021/04/06	231	61.61	232	62.41	62.50	-1	3,880	-0.03%	大買/大賣/
2021/04/01	6	57.83	0	0.00	58.00	6	3,512	0.17%
2021/03/31	0	0.00	1.1	53.25	53.30	-1.1	3,414	-0.03%
2021/03/29	0	0.00	3	53.87	52.70	-3	3,570	-0.08%
2021/03/25	0	0.00	3	51.00	51.30	-3	3,736	-0.08%
2021/03/23	4	52.78	0	0.00	51.00	4	4,206	0.10%
2021/03/22	0	0.00	2	49.30	49.25	-2	4,162	-0.05%
2021/03/16	0	0.00	2	51.90	51.90	-2	4,414	-0.05%
2021/03/09	0	0.00	1	46.20	45.80	-1	4,794	-0.02%
2021/03/08	1	47.30	0	0.00	46.95	1	4,931	0.02%
2021/03/03	0	0.00	6	49.96	50.00	-6	5,582	-0.11%
2021/02/25	2	51.60	0	0.00	51.60	2	6,156	0.03%
2021/02/23	2	52.95	0	0.00	52.00	2	6,300	0.03%
2021/01/29	2	51.80	0	0.00	51.30	2	6,289	0.03%
2021/01/27	1	54.50	0	0.00	54.60	1	6,264	0.02%
2021/01/20	1	55.00	3	55.00	54.80	-2	6,264	-0.03%
2021/01/19	0	0.00	2	58.20	58.80	-2	6,207	-0.03%
2021/01/18	1	57.50	20	59.50	58.10	-19	6,134	-0.31%
2021/01/15	26	60.84	2	60.70	59.50	24	6,043	0.40%
2021/01/14	1	54.50	0	0.00	58.00	1	5,796	0.02%
2021/01/13	0	0.00	1	56.50	55.60	-1	5,703	-0.02%
2021/01/12	1	52.30	0	0.00	52.10	1	5,639	0.02%
2021/01/11	0	0.00	1	55.30	55.10	-1	5,590	-0.02%
2021/01/08	0	0.00	1	55.20	54.30	-1	5,569	-0.02%
2021/01/06	0	0.00	155	57.79	55.60	-155	5,479	-2.83%	大賣/鉅額交易
2021/01/05	156	59.81	17	60.11	59.10	139	5,361	2.59%	大買/鉅額交易
2021/01/04	0	0.00	3	58.50	58.70	-3	5,175	-0.06%
2020/12/31	16	53.80	0	0.00	53.40	16	5,031	0.32%
2020/12/24	1	54.00	0	0.00	54.90	1	4,640	0.02%
2020/12/23	1	58.80	0	0.00	58.20	1	4,523	0.02%
2020/12/21	0	0.00	4	57.70	59.30	-4	4,403	-0.09%
2020/12/18	0	0.00	1	59.20	60.80	-1	4,270	-0.02%
2020/12/17	0	0.00	6	55.60	56.90	-6	3,997	-0.15%
2020/12/14	3	52.17	0	0.00	52.50	3	3,732	0.08%
2020/12/11	3	53.10	1	53.10	51.50	2	3,725	0.05%
2020/12/10	8	54.83	81.1	53.18	53.30	-73.1	3,682	-1.98%
2020/12/09	80.1	52.57	2	51.00	54.30	78.1	3,571	2.19%
2020/12/07	2	48.70	3.1	48.75	48.40	-1.1	3,394	-0.03%
2020/12/04	1	51.20	0	0.00	50.80	1	3,319	0.03%
2020/12/02	2	52.00	166	52.31	51.60	-164	3,201	-5.12%	大賣/鉅額交易
2020/12/01	142	51.60	101	50.09	53.50	41	3,064	1.34%	大買/大賣/
2020/11/30	102	50.98	1	51.00	49.80	101	2,844	3.55%	大買/鉅額交易
2020/11/27	3	49.62	1	51.60	49.80	2	2,641	0.08%
2020/11/26	1	47.85	5	51.00	51.00	-4	2,450	-0.16%
2020/11/25	0	0.00	12.2	45.75	46.40	-12.2	2,186	-0.56%
2020/11/24	0	0.00	2	42.48	42.20	-2	2,022	-0.10%
2020/11/20	4.1	40.68	7	40.78	40.40	-2.9	1,972	-0.15%
2020/11/19	1	39.35	3	40.90	41.00	-2	1,935	-0.10%
2020/11/02	6	37.40	0	0.00	36.75	6	2,786	0.22%
2020/10/29	3	38.95	5	39.50	39.00	-2	3,311	-0.06%
2020/10/28	22	42.24	9	41.06	40.50	13	3,322	0.39%
2020/10/26	0	0.00	2	35.30	35.05	-2	3,516	-0.06%
2020/09/24	1	37.80	0	0.00	36.85	1	6,182	0.02%
2020/09/16	1	40.10	0	0.00	39.00	1	6,916	0.01%
2020/09/11	0	0.00	1	38.85	39.30	-1	6,913	-0.01%
2020/09/08	1	38.40	0	0.00	37.70	1	6,845	0.01%
2020/09/07	1	37.85	0	0.00	37.85	1	6,830	0.01%
2020/09/01	1	40.80	0	0.00	40.60	1	6,730	0.01%
2020/08/28	0	0.00	2	39.75	39.70	-2	6,649	-0.03%
2020/08/27	0	0.00	2	41.10	40.00	-2	6,621	-0.03%
2020/08/26	2	40.85	0	0.00	40.55	2	6,565	0.03%
2020/08/25	1	41.90	0	0.00	41.75	1	6,490	0.02%
2020/08/24	1	42.10	0	0.00	42.00	1	6,410	0.02%
2020/08/21	0	0.00	23	41.88	43.45	-23	6,253	-0.37%
2020/08/20	10	39.15	2	39.93	39.50	8	6,045	0.13%
2020/08/17	0	0.00	3	37.17	37.00	-3	5,879	-0.05%
2020/08/11	5	37.05	5	37.08	36.60	0	5,804	0.00%
2020/08/10	1	37.70	0	0.00	37.70	1	5,759	0.02%
2020/08/06	8	41.01	0	0.00	39.80	8	5,623	0.14%
2020/08/05	5	42.16	2	42.25	41.10	3	5,510	0.05%
2020/08/04	7	40.99	17	40.92	40.45	-10	5,238	-0.19%
2020/08/03	7	38.73	1	38.85	38.50	6	4,970	0.12%
2020/07/31	1	38.85	1	38.60	38.80	0	4,931	0.00%
2020/07/30	17	38.24	20	38.37	38.75	-3	4,844	-0.06%
2020/07/28	5	34.70	0	0.00	33.40	5	4,540	0.11%
2020/07/27	0	0.00	3	38.75	36.75	-3	4,396	-0.07%
2020/07/24	38	40.46	24	41.03	38.00	14	4,291	0.33%
2020/07/23	50	38.47	59	38.59	38.80	-9	3,973	-0.23%
2020/07/22	3	37.85	4	37.63	37.10	-1	3,776	-0.03%
2020/07/21	0	0.00	3	37.15	37.30	-3	3,756	-0.08%
2020/07/20	0	0.00	1	36.80	36.60	-1	3,729	-0.03%
2020/07/17	1	37.90	1	37.30	37.70	0	3,658	0.00%
2020/07/15	5	37.72	2	37.50	36.20	3	3,538	0.08%
2020/07/14	1	37.00	0	0.00	37.55	1	3,484	0.03%
2020/07/13	1	38.95	1	38.25	38.10	0	3,500	0.00%
2020/07/10	0	0.00	2	38.00	37.85	-2	3,462	-0.06%
2020/07/09	35	40.83	4	40.54	39.20	31	3,373	0.92%
2020/07/08	8	37.22	3	37.98	38.10	5	3,048	0.16%
2020/07/07	1	36.15	0	0.00	35.05	1	2,744	0.04%
2020/07/06	0	0.00	1	37.50	37.35	-1	2,653	-0.04%
2020/07/03	36	37.98	35	37.96	37.00	1	2,525	0.04%
2020/07/02	1	36.35	2	33.70	36.35	-1	2,271	-0.04%
2020/07/01	0	0.00	5	33.20	33.05	-5	2,133	-0.23%
2020/06/30	3	33.87	15	33.71	33.55	-12	2,057	-0.58%
2020/06/29	5	31.41	0	0.00	32.55	5	1,863	0.27%
2020/06/24	0	0.00	1	29.55	29.60	-1	1,674	-0.06%
2020/06/22	5	26.50	0	0.00	26.30	5	1,457	0.34%
2020/06/16	6	27.53	1	27.70	27.50	5	1,318	0.38%
2020/06/15	6	27.61	0	0.00	27.00	6	1,335	0.45%
2020/06/12	1	26.70	1	27.55	27.60	0	1,338	0.00%
2020/05/27	1	30.00	0	0.00	30.00	1	1,402	0.07%
2020/05/20	0	0.00	2	28.90	28.95	-2	1,352	-0.15%
2020/05/12	0	0.00	1	29.50	29.20	-1	1,301	-0.08%
2020/05/08	0.3	30.40	1	30.70	30.60	-0.7	1,286	-0.05%
2020/05/06	1	30.05	0	0.00	30.05	1	1,277	0.08%
2020/04/30	0	0.00	2	31.90	31.55	-2	1,245	-0.16%
2020/04/29	2	31.65	0	0.00	31.65	2	1,251	0.16%
2020/04/21	0	0.00	2	32.00	31.55	-2	1,240	-0.16%
2020/04/20	0	0.00	1	30.10	31.30	-1	1,208	-0.08%
2020/04/17	5	31.33	0	0.00	30.45	5	1,236	0.40%
2020/04/14	0	0.00	1	25.30	25.20	-1	1,075	-0.09%
2020/04/13	1	24.80	0	0.00	25.00	1	1,069	0.09%
2020/02/21	0	0.00	15	30.66	30.80	-15	1,578	-0.95%
2020/02/19	15	31.12	0	0.00	30.75	15	1,568	0.96%
2020/02/11	2	30.20	0	0.00	30.20	2	1,552	0.13%
2020/02/05	1	30.10	0	0.00	30.00	1	1,531	0.07%
2020/01/20	0	0.00	1	36.00	35.65	-1	1,465	-0.07%
2020/01/15	1	36.00	1	35.90	35.60	0	1,463	0.00%
2020/01/13	2	36.10	3	35.90	36.10	-1	1,425	-0.07%
2020/01/03	0	0.00	2	35.65	35.60	-2	1,374	-0.15%
2020/01/02	1	36.45	0	0.00	36.35	1	1,354	0.07%
2019/12/31	1	36.30	0	0.00	35.85	1	1,334	0.07%
2019/12/30	1	36.05	0	0.00	35.65	1	1,337	0.07%
2019/12/26	0	0.00	10	36.78	35.65	-10	1,297	-0.77%
2019/12/25	10	36.60	0	0.00	36.60	10	1,265	0.79%
2019/12/24	0	0.00	2	36.40	36.90	-2	1,247	-0.16%
2019/12/23	1	36.40	3	36.73	36.05	-2	1,197	-0.17%
2019/12/20	2	35.20	1	34.80	34.60	1	1,052	0.10%
2019/12/19	0	0.00	1	34.40	34.60	-1	1,001	-0.10%
2019/12/17	0	0.00	1	35.00	33.30	-1	1,122	-0.09%
2019/12/06	0	0.00	1	32.10	32.00	-1	1,045	-0.10%
2019/11/28	1	32.55	1	32.30	32.15	0	1,207	0.00%
2019/11/25	1	32.90	1	32.95	32.60	0	1,203	0.00%
2019/11/21	1	33.85	0	0.00	33.45	1	1,190	0.08%
2019/11/20	0	0.00	1	32.20	33.40	-1	1,132	-0.09%
2019/11/11	1	32.30	0	0.00	32.05	1	1,151	0.09%
2019/10/23	0	0.00	0.1	34.75	34.90	-0.1	1,391	0.00%
2019/10/22	1	34.50	12	34.48	34.40	-11	1,381	-0.80%
2019/10/21	10	34.25	0	0.00	34.70	10	1,384	0.72%
2019/09/26	0	0.00	0.3	35.35	35.55	-0.3	1,427	-0.02%
2019/09/24	1	35.75	1	36.60	35.55	0	1,452	0.00%
2019/09/23	1	36.30	2	37.28	36.30	-1	1,430	-0.07%
2019/08/14	0	0.00	2	32.20	31.60	-2	1,913	-0.10%
2019/08/13	2	32.00	0	0.00	31.55	2	1,969	0.10%
2019/08/07	2	32.48	1	32.45	31.15	1	2,113	0.05%
2019/07/30	1	36.10	0	0.00	35.20	1	2,272	0.04%
2019/07/29	1	36.65	0	0.00	36.55	1	2,261	0.04%
2019/07/25	10	36.50	10	36.64	36.80	0	2,221	0.00%
2019/07/08	3	35.80	3	35.55	35.30	0	2,476	0.00%
2019/07/04	1	36.55	1	36.45	36.45	0	2,536	0.00%
2019/07/02	0	0.00	5	37.19	37.25	-5	2,579	-0.19%
2019/06/27	6	36.70	6	36.48	35.75	0	2,614	0.00%
2019/06/24	1	34.70	0	0.00	34.90	1	2,724	0.04%
2019/06/21	8	39.15	8.1	39.15	35.85	-0.1	2,762	0.00%
2019/06/19	0	0.00	1	38.50	38.60	-1	2,773	-0.04%
2019/06/17	0	0.00	10	34.77	35.15	-10	2,689	-0.37%
2019/06/14	0	0.00	1	34.10	34.90	-1	2,905	-0.03%
2019/06/13	3	34.65	2	34.35	33.50	1	2,984	0.03%
2019/06/12	10	34.43	0	0.00	34.00	10	3,264	0.31%
2019/06/11	4	32.93	4	32.88	32.60	0	3,391	0.00%
2019/06/10	7	32.36	7	32.51	32.50	0	3,428	0.00%
2019/06/03	2	32.20	0	0.00	32.05	2	3,513	0.06%
2019/05/30	0	0.00	3	32.35	32.50	-3	3,561	-0.08%
2019/05/29	1	31.85	1	32.15	31.70	0	3,565	0.00%
2019/05/24	2	32.40	0	0.00	32.15	2	3,590	0.06%
2019/05/21	2	34.15	2	34.30	34.20	0	3,672	0.00%
2019/05/20	3	34.90	3	34.92	33.10	0	3,733	0.00%
2019/05/16	2	34.38	1	33.05	33.05	1	3,755	0.03%
2019/05/15	4	34.08	5	34.05	34.65	-1	3,702	-0.03%
2019/05/14	4	31.70	0	0.00	31.50	4	3,656	0.11%
2019/05/08	1	36.45	0	0.00	34.95	1	3,625	0.03%
2019/05/07	3	38.00	3	37.70	37.35	0	3,632	0.00%
2019/04/26	2	39.65	2	39.58	39.00	0	3,619	0.00%
2019/04/25	1	38.20	0	0.00	39.00	1	3,591	0.03%
2019/04/18	1	39.35	1	38.95	38.10	0	3,560	0.00%
2019/04/17	0	0.00	2	40.70	40.00	-2	3,536	-0.06%
2019/04/16	4	40.15	3	40.53	41.00	1	3,458	0.03%
2019/04/11	1	39.00	0	0.00	39.00	1	3,385	0.03%
2019/04/10	0	0.00	2	40.40	39.10	-2	3,375	-0.06%
2019/04/09	0	0.00	2	39.30	39.05	-2	3,329	-0.06%
2019/04/08	5	40.28	6	40.82	39.55	-1	3,337	-0.03%
2019/04/01	0	0.00	0.4	39.20	39.20	-0.4	3,355	-0.01%
2019/03/28	2	39.55	2.3	39.15	39.00	-0.3	3,292	-0.01%
2019/03/27	5	40.39	1	41.20	40.00	4	3,279	0.12%
2019/03/26	0	0.00	24	39.03	39.50	-24	3,166	-0.76%
2019/03/25	11	36.30	6	36.33	36.55	5	3,088	0.16%
2019/03/22	6	39.41	7	38.59	37.70	-1	3,061	-0.03%
2019/03/21	0	0.00	2	38.00	38.10	-2	2,988	-0.07%
2019/03/20	11	38.08	12	38.37	38.10	-1	3,078	-0.03%
2019/03/19	46	39.18	60	39.20	37.35	-14	3,027	-0.46%
2019/03/18	61	37.82	53	37.71	38.50	8	2,779	0.29%
2019/03/15	9	35.02	8	34.99	35.00	1	2,672	0.04%
2019/03/14	2	33.03	0	0.00	33.85	2	2,396	0.08%
2019/03/08	3	29.35	0	0.00	28.80	3	2,259	0.13%
2019/03/07	1	29.20	1	29.45	28.80	0	2,269	0.00%
2019/03/06	0.3	29.10	0	0.00	29.25	0.3	2,313	0.01%
2019/02/26	0	0.00	1	28.65	28.35	-1	2,544	-0.04%
2019/02/25	5	29.58	24	29.53	28.65	-19	2,641	-0.72%
2019/02/22	20	28.90	0	0.00	28.90	20	2,634	0.76%
2019/02/21	10	28.25	10	29.05	29.00	0	2,629	0.00%
2019/02/18	1	27.50	1	27.60	27.95	0	2,494	0.00%
2019/02/13	0	0.00	3	26.55	26.25	-3	2,614	-0.11%
2019/01/29	14	26.14	15	26.23	26.10	-1	2,669	-0.04%
2019/01/28	16	26.23	16	26.13	25.85	0	2,649	0.00%
2019/01/25	8	25.15	8	25.05	25.05	0	2,623	0.00%
2019/01/24	2	25.08	2	25.30	25.05	0	2,647	0.00%
2019/01/23	0	0.00	1	24.80	24.85	-1	2,662	-0.04%
2019/01/17	1	23.90	0	0.00	23.80	1	2,719	0.04%
2019/01/16	1	25.05	0	0.00	24.70	1	2,716	0.04%
2019/01/10	1	24.90	0	0.00	24.85	1	2,760	0.04%
2019/01/09	1	25.00	0	0.00	25.00	1	2,777	0.04%
2018/12/28	1	26.30	0	0.00	26.30	1	2,880	0.03%
2018/12/27	0	0.00	1	27.15	26.80	-1	2,930	-0.03%
2018/12/25	2	28.10	1	28.05	27.70	1	2,948	0.03%
2018/12/24	3	26.62	3	26.67	26.90	0	2,886	0.00%
2018/12/22	1	27.15	1	27.00	27.00	0	2,880	0.00%
2018/12/13	0	0.00	2	28.65	28.85	-2	3,134	-0.06%
2018/12/06	2	26.10	0	0.00	26.10	2	3,086	0.06%
2018/12/05	0	0.00	2	28.15	28.30	-2	3,066	-0.07%
2018/11/30	1	28.90	1	28.20	28.60	0	3,070	0.00%
2018/11/29	5	29.10	5	29.52	28.40	0	3,068	0.00%
2018/11/28	2	27.55	2	27.35	27.40	0	3,029	0.00%
2018/11/26	0	0.00	5	26.20	26.80	-5	3,227	-0.15%
2018/11/23	15	25.98	10	25.75	25.85	5	3,178	0.16%
2018/11/22	10	25.80	10	26.28	26.70	0	3,106	0.00%
2018/11/21	0	0.00	3	23.95	24.30	-3	3,016	-0.10%
2018/11/16	0	0.00	2	24.05	23.95	-2	3,064	-0.07%
2018/11/15	0	0.00	4	23.84	23.70	-4	3,118	-0.13%
2018/11/14	1	25.15	1	24.75	24.00	0	3,110	0.00%
2018/11/13	2	25.15	0	0.00	24.90	2	3,087	0.06%
2018/11/12	0	0.00	2	23.30	24.65	-2	3,018	-0.07%
2018/11/09	1	22.55	0	0.00	22.75	1	2,973	0.03%
2018/11/08	2	23.18	1	23.90	22.35	1	2,995	0.03%
2018/11/07	1	20.75	1	21.10	22.55	0	3,010	0.00%
2018/11/02	0	0.00	1	21.85	21.30	-1	3,138	-0.03%
2018/11/01	2	21.20	0	0.00	21.35	2	3,132	0.06%
2018/10/30	0	0.00	1	18.90	19.05	-1	3,144	-0.03%
2018/10/26	1	19.10	1	19.05	18.85	0	3,200	0.00%
2018/10/25	0	0.00	1	20.40	19.65	-1	3,196	-0.03%
2018/10/24	2	21.55	0	0.00	21.15	2	3,190	0.06%
2018/10/23	0	0.00	1	22.85	21.95	-1	3,184	-0.03%
2018/10/22	1	23.00	0	0.00	23.05	1	3,188	0.03%
2018/10/19	2	22.00	3	22.28	22.45	-1	3,193	-0.03%
2018/10/16	0	0.00	1	24.95	24.65	-1	3,311	-0.03%
2018/10/15	2	25.00	2	25.58	24.90	0	3,356	0.00%
2018/10/12	2	24.70	0	0.00	24.60	2	3,387	0.06%
2018/10/11	0	0.00	1	24.55	24.50	-1	3,401	-0.03%
2018/10/08	2	29.10	1	29.00	28.90	1	3,448	0.03%
2018/10/05	2	28.63	2	29.25	28.75	0	3,464	0.00%
2018/10/04	1	32.30	2	31.98	30.85	-1	3,488	-0.03%
2018/10/03	1	32.40	2	34.25	32.40	-1	3,632	-0.03%
2018/10/02	1	35.10	0	0.00	35.00	1	3,755	0.03%
2018/09/28	1	35.75	0	0.00	35.75	1	3,978	0.03%
2018/09/27	0	0.00	3	36.65	36.10	-3	4,132	-0.07%
2018/09/26	2	37.75	2	37.20	37.00	0	4,340	0.00%
2018/09/21	3	36.90	0	0.00	36.90	3	4,984	0.06%
2018/09/20	26	38.60	25	36.92	36.95	1	5,195	0.02%
2018/09/19	1	38.30	0	0.00	38.05	1	5,237	0.02%
2018/09/18	0	0.00	1	38.50	37.35	-1	5,270	-0.02%
2018/09/17	4	36.66	0	0.00	36.20	4	5,414	0.07%
2018/09/14	0	0.00	1	36.55	36.60	-1	5,661	-0.02%
2018/09/13	0	0.00	10	35.50	35.30	-10	5,935	-0.17%
2018/09/12	1	35.10	1	35.35	35.20	0	6,269	0.00%
2018/09/11	8	36.75	8	36.00	36.05	0	6,611	0.00%
2018/09/10	0	0.00	3	35.30	35.00	-3	6,919	-0.04%
2018/09/06	0	0.00	2	38.80	38.35	-2	7,280	-0.03%
2018/09/05	0	0.00	1	38.70	38.15	-1	7,641	-0.01%
2018/09/03	0	0.00	1	40.10	37.40	-1	7,856	-0.01%
2018/08/31	17	39.57	3	38.00	39.90	14	7,891	0.18%
2018/08/30	1	37.10	1	36.90	36.90	0	7,861	0.00%
2018/08/28	2	35.55	0	0.00	35.00	2	8,048	0.02%
2018/08/22	0	0.00	2	35.28	36.35	-2	8,297	-0.02%
2018/08/20	1	35.00	0	0.00	35.15	1	8,310	0.01%
2018/08/17	2	37.10	3	36.75	35.30	-1	8,324	-0.01%
2018/08/15	2	35.80	0	0.00	35.45	2	8,315	0.02%
2018/08/14	22	33.98	22	35.89	35.50	0	8,324	0.00%
2018/08/13	0	0.00	1	37.25	35.15	-1	8,494	-0.01%
2018/08/09	1	38.55	0	0.00	38.65	1	8,835	0.01%
2018/08/08	1	41.35	0	0.00	40.10	1	9,082	0.01%
2018/08/07	0	0.00	1	41.70	41.20	-1	9,098	-0.01%
2018/08/06	0	0.00	8	41.00	40.90	-8	9,252	-0.09%
2018/08/03	2	42.68	0	0.00	43.40	2	9,304	0.02%
2018/08/02	3	42.60	8	42.16	42.35	-5	9,410	-0.05%
2018/08/01	29	45.97	29	44.85	44.85	0	9,461	0.00%
2018/07/31	24	44.75	23	45.59	45.60	1	9,520	0.01%
2018/07/30	15	46.15	23	45.15	45.15	-8	9,620	-0.08%
2018/07/27	21	46.74	12	46.50	46.50	9	9,793	0.09%
2018/07/26	0	0.00	2	46.55	46.55	-2	10,005	-0.02%
2018/07/25	12	48.25	12	48.43	47.00	0	10,381	0.00%
2018/07/24	1	48.00	0	0.00	47.60	1	10,379	0.01%
2018/07/23	6	47.50	0	0.00	47.15	6	10,464	0.06%
2018/07/20	1	45.90	1	45.50	45.20	0	10,498	0.00%
2018/07/19	1	45.70	0	0.00	45.00	1	10,644	0.01%
2018/07/18	0	0.00	2	47.63	46.20	-2	10,796	-0.02%
2018/07/16	6	49.42	8	49.40	48.00	-2	11,280	-0.02%
2018/07/11	2	48.35	1	48.90	48.10	1	11,705	0.01%
2018/07/10	14	45.67	14	45.60	45.60	0	11,634	0.00%
2018/07/06	8	46.31	0	0.00	48.55	8	11,839	0.07%
2018/07/05	4	50.40	0	0.00	47.75	4	11,778	0.03%
2018/07/04	6	48.67	4	50.60	49.00	2	11,826	0.02%
2018/07/03	3	51.73	0	0.00	50.00	3	11,863	0.03%
2018/07/02	23	53.92	24	54.34	51.40	-1	11,591	-0.01%
2018/06/29	1	48.20	0	0.00	50.40	1	11,188	0.01%
2018/06/26	4	45.63	5	46.89	47.50	-1	10,755	-0.01%
2018/06/25	5	45.79	5	46.47	44.50	0	10,586	0.00%
2018/06/22	1	52.00	5	50.32	49.00	-4	10,353	-0.04%
2018/06/21	8	48.99	4	49.49	50.10	4	10,077	0.04%
2018/06/20	5	46.31	8	45.78	46.10	-3	9,813	-0.03%
2018/06/19	0	0.00	2	47.15	47.15	-2	9,495	-0.02%
2018/06/15	0	0.00	1	41.60	42.90	-1	9,375	-0.01%
2018/06/14	1	40.00	0	0.00	40.15	1	9,233	0.01%
2018/06/13	10	41.00	5	40.23	39.00	5	9,282	0.05%
2018/06/12	2	39.53	7	39.50	39.35	-5	9,006	-0.06%
2018/06/11	0	0.00	1	38.20	37.65	-1	9,064	-0.01%
2018/06/08	1	35.30	0	0.00	35.95	1	9,002	0.01%
2018/06/07	4	38.53	4	37.60	37.45	0	8,910	0.00%
2018/06/06	3	38.95	12	39.19	38.55	-9	8,907	-0.10%
2018/06/05	4	40.76	4	40.18	38.20	0	8,871	0.00%
2018/06/04	1	42.30	0	0.00	42.30	1	8,700	0.01%
2018/06/01	4	38.80	4	38.78	38.80	0	8,669	0.00%
2018/05/31	0	0.00	0.1	39.40	39.45	-0.1	8,675	0.00%
2018/05/30	4	38.68	3	36.70	38.70	1	8,661	0.01%
2018/05/29	7	37.00	1	37.00	37.50	6	8,673	0.07%
2018/05/28	1	34.80	0	0.00	35.00	1	8,672	0.01%
2018/05/24	0	0.00	25	35.30	34.90	-25	8,796	-0.28%
2018/05/23	1	35.40	4	35.25	35.50	-3	8,985	-0.03%
2018/05/21	5	37.50	4	37.33	37.00	1	9,236	0.01%
2018/05/18	1	35.05	0	0.00	35.60	1	9,168	0.01%
2018/05/17	2	36.30	0	0.00	36.60	2	9,229	0.02%
2018/05/16	26	35.75	1	35.30	33.80	25	9,069	0.28%
2018/05/14	20	31.20	21	31.41	33.20	-1	8,863	-0.01%
2018/05/11	2	30.95	2	30.80	30.20	0	8,709	0.00%
2018/05/10	0	0.00	15	31.27	30.15	-15	8,637	-0.17%
2018/05/09	0	0.00	1	31.95	31.00	-1	8,554	-0.01%
2018/05/08	16	31.64	0	0.00	30.90	16	8,544	0.19%
2018/05/07	0	0.00	32	30.92	31.00	-32	8,596	-0.37%
2018/05/04	40	32.16	39	32.35	31.10	1	8,574	0.01%
2018/05/03	1	33.50	1	31.80	31.90	0	8,483	0.00%
2018/05/02	32	30.96	2	32.95	30.90	30	8,397	0.36%
2018/04/27	4	30.13	0	0.00	30.90	4	8,131	0.05%
2018/04/26	0	0.00	34	29.70	28.10	-34	7,996	-0.43%
2018/04/25	1	29.60	5	29.80	29.90	-4	7,863	-0.05%
2018/04/24	1	30.00	0	0.00	29.00	1	7,654	0.01%
2018/04/23	74	33.32	41	33.11	32.20	33	7,447	0.44%
2018/04/20	56	36.40	92	36.69	35.50	-36	7,296	-0.49%
2018/04/18	76	29.55	67	30.08	31.40	9	6,821	0.13%
2018/04/17	33	28.55	2	28.90	28.55	31	6,457	0.48%
2018/04/16	0	0.00	13	32.04	31.70	-13	6,250	-0.21%
2018/04/13	28	32.83	28	33.10	32.95	0	6,134	0.00%
2018/04/11	7	36.76	0	0.00	36.90	7	5,665	0.12%
2018/04/10	2	36.00	0	0.00	36.00	2	5,565	0.04%
2018/04/09	7	40.11	0	0.00	38.70	7	5,342	0.13%
2018/04/02	0	0.00	5	42.95	42.95	-5	5,039	-0.10%
2018/03/31	0	0.00	16	40.10	41.45	-16	5,014	-0.32%
2018/03/30	1	38.50	1	37.65	37.70	0	4,975	0.00%
2018/03/28	14	38.30	0	0.00	40.15	14	4,960	0.28%
2018/03/26	0	0.00	2	37.00	35.10	-2	4,915	-0.04%
2018/03/23	2	33.10	6	33.10	34.00	-4	4,884	-0.08%
2018/03/22	1	38.10	0	0.00	36.35	1	4,811	0.02%
2018/03/21	1	39.00	0	0.00	40.35	1	4,771	0.02%
2018/03/19	0	0.00	1	33.00	33.40	-1	4,382	-0.02%
2018/03/16	2	30.40	27	30.49	30.40	-25	4,204	-0.59%
2018/03/15	17	30.15	38	32.20	32.20	-21	4,071	-0.52%
2018/03/14	0	0.00	1	29.30	29.30	-1	3,787	-0.03%
2018/03/13	37	25.80	1	26.65	26.65	36	3,766	0.96%
2018/03/12	5	24.25	1	24.25	24.25	4	3,704	0.11%
2018/03/09	0	0.00	2	22.83	22.05	-2	3,598	-0.06%
2018/03/08	1	24.20	1	23.50	22.70	0	3,541	0.00%
2018/03/07	1	24.40	8	23.89	23.00	-7	3,492	-0.20%
2018/03/06	9	24.07	5	24.48	24.50	4	3,428	0.12%
2018/03/05	2	23.40	45	24.30	23.90	-43	3,361	-1.28%
2018/03/02	10	23.37	0	0.00	23.75	10	3,256	0.31%
2018/03/01	0	0.00	3	20.65	21.75	-3	3,151	-0.10%
2018/02/27	0	0.00	27	20.11	19.80	-27	3,066	-0.88%
2018/02/26	0	0.00	4	19.54	19.75	-4	2,980	-0.13%
2018/02/23	54	20.29	12	21.03	18.65	42	2,888	1.45%
2018/02/22	48	20.11	55	20.48	20.60	-7	2,673	-0.26%
2018/02/21	42	19.35	1	19.35	19.35	41	2,419	1.69%
2018/02/12	0	0.00	30	17.60	17.60	-30	2,351	-1.28%
2018/02/09	2	14.85	0	0.00	16.00	2	2,163	0.09%
2018/02/08	7	12.95	0	0.00	14.55	7	1,950	0.36%
2018/02/07	1	13.25	1	12.55	13.25	0	1,790	0.00%
2018/02/06	1	11.70	0	0.00	12.05	1	1,702	0.06%
2018/02/02	2	13.48	0	0.00	13.50	2	1,605	0.12%
2018/02/01	0	0.00	36	13.69	13.80	-36	1,591	-2.26%
2018/01/31	30	13.09	0	0.00	14.10	30	1,535	1.95%
2018/01/30	36	14.49	10	13.95	13.50	26	1,431	1.82%
2018/01/29	0	0.00	4	14.30	14.60	-4	1,284	-0.31%
2018/01/25	3	12.75	0	0.00	12.10	3	1,055	0.28%
2018/01/16	0	0.00	2	10.60	10.55	-2	751	-0.27%