威盛 (2388)-永豐金-信義券商分點個股進出

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
▼10.5
漲幅
-7.58%
成交量
14,174張
產業
上市半導體類股
638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－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義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
2024/04/19	1	139.00	1	136.50	128.00	0	9,217	0.00%
2024/04/18	6	139.58	7	141.36	138.50	-1	9,285	-0.01%
2024/04/17	4	140.38	19	139.34	141.00	-15	9,411	-0.16%
2024/04/16	60	138.92	54	137.66	137.00	6	9,409	0.06%
2024/04/15	69	144.76	56	145.02	139.00	13	9,595	0.14%
2024/04/12	1	140.00	3.3	138.92	140.00	-2.3	9,891	-0.02%
2024/04/11	0	0.00	1	127.50	127.50	-1	9,777	-0.01%
2024/04/10	1	131.50	0	0.00	131.50	1	9,901	0.01%
2024/04/09	0.1	129.00	0	0.00	131.00	0.1	10,007	0.00%
2024/04/08	0	0.00	2	127.50	127.00	-2	10,190	-0.02%
2024/04/01	1	130.00	6	131.50	132.00	-5	10,566	-0.05%
2024/03/29	10	125.50	10	126.15	125.50	0	10,813	0.00%
2024/03/28	10	126.80	7	127.36	126.00	3	10,978	0.03%
2024/03/27	10.1	128.40	7	130.93	127.50	3.1	11,173	0.03%
2024/03/26	17.8	136.40	20.2	139.61	131.50	-2.4	11,227	-0.02%
2024/03/21	0	0.00	3	119.50	121.50	-3	11,314	-0.03%
2024/03/19	5	120.00	20	120.50	120.00	-15	12,105	-0.12%
2024/03/18	0	0.00	1	122.00	122.00	-1	12,316	-0.01%
2024/03/14	20	122.50	0	0.00	122.50	20	13,710	0.15%
2024/03/11	3	129.00	3	130.00	129.00	0	14,997	0.00%
2024/03/08	3.2	131.00	4.3	136.70	131.00	-1.1	15,156	-0.01%
2024/03/07	11	138.50	9	137.18	137.50	2	15,459	0.01%
2024/03/06	0.1	129.00	5	128.50	128.50	-5	15,394	-0.03%
2024/03/05	3	131.50	3	131.50	131.50	0	15,797	0.00%
2024/03/04	0.2	131.50	2	131.51	131.50	-1.8	16,131	-0.01%
2024/03/01	0.1	132.17	1	131.50	131.00	-0.9	16,757	-0.01%
2024/02/29	0	0.00	2	132.00	132.00	-2	16,958	-0.01%
2024/02/27	0.1	131.17	0	135.00	130.00	0.1	17,108	0.00%
2024/02/26	0	133.25	0	0.00	132.50	0	17,706	0.00%
2024/02/23	5.1	135.99	15.1	134.67	134.00	-10	18,732	-0.05%
2024/02/22	11	133.91	1	134.00	132.50	10	19,143	0.05%
2024/02/21	3	137.67	0	0.00	136.50	3	19,465	0.02%
2024/02/20	0.2	136.61	1.2	136.91	136.50	-1	20,833	0.00%
2024/02/19	0	138.25	0	0.00	137.00	0	21,480	0.00%
2024/02/16	7	140.57	4	140.25	141.00	3	22,655	0.01%
2024/02/15	9	136.06	7	139.86	136.00	2	23,835	0.01%
2024/02/05	4	141.25	2.1	137.51	137.00	1.9	23,844	0.01%
2024/02/02	2	144.25	13	140.35	143.00	-11	24,008	-0.05%
2024/02/01	11	138.91	0	0.00	137.00	11	24,146	0.05%
2024/01/30	2	139.00	0	0.00	138.50	2	25,466	0.01%
2024/01/29	3.1	141.48	3	140.00	141.50	0.1	27,200	0.00%
2024/01/26	0	142.00	0	0.00	140.00	0	28,504	0.00%
2024/01/25	4	143.00	3	143.00	142.50	1	29,219	0.00%
2024/01/24	9	143.50	9	147.50	143.50	0	29,380	0.00%
2024/01/22	6.1	148.00	6	147.25	148.00	0.1	30,158	0.00%
2024/01/19	0.1	145.59	10	144.00	145.00	-9.9	30,462	-0.03%
2024/01/18	10	142.00	0	0.00	143.00	10	30,718	0.03%
2024/01/17	1	145.99	0	0.00	143.50	1	31,186	0.00%
2024/01/16	1.1	148.95	0	0.00	147.50	1.1	31,268	0.00%
2024/01/15	4	149.75	4	148.63	149.50	0	31,362	0.00%
2024/01/12	6	143.02	4	145.50	145.50	2	31,612	0.01%
2024/01/11	2.1	151.19	10	150.00	150.00	-7.9	31,796	-0.02%
2024/01/10	2.1	151.38	3	149.67	152.50	-0.9	33,245	0.00%
2024/01/09	20.2	149.52	40	149.33	149.00	-19.8	33,456	-0.06%
2024/01/08	28	158.79	59	152.52	149.00	-31	33,451	-0.09%
2024/01/05	9	158.83	8	156.88	160.00	1	33,127	0.00%
2024/01/04	16	158.56	8	156.69	157.00	8	33,237	0.02%
2024/01/03	11	156.95	11	155.05	156.50	0	33,381	0.00%
2024/01/02	64	156.67	12	155.54	157.00	52	33,333	0.16%
2023/12/29	1	156.50	0	0.00	156.50	1	33,292	0.00%
2023/12/28	5	154.00	7	154.86	154.00	-2	33,365	-0.01%
2023/12/27	18.1	153.25	8	157.13	153.00	10.1	33,848	0.03%
2023/12/26	6.1	157.06	26	157.92	157.00	-19.9	34,020	-0.06%
2023/12/25	9.1	156.73	466	156.62	156.50	-456.9	33,926	-1.35%	大賣/鉅額交易
2023/12/22	5	154.50	2	154.75	155.50	3	33,954	0.01%
2023/12/21	4	149.38	52	151.49	151.50	-48	33,980	-0.14%
2023/12/20	10.1	152.00	0	0.00	151.50	10.1	34,141	0.03%
2023/12/19	505	153.21	11	151.00	152.00	494	34,211	1.44%	大買/鉅額交易
2023/12/18	18.2	153.24	5	153.20	152.50	13.2	34,286	0.04%
2023/12/15	30.2	157.12	621	156.55	156.00	-590.8	34,194	-1.73%	大賣/鉅額交易
2023/12/14	501	165.00	16	163.56	165.00	485	33,968	1.43%	大買/鉅額交易
2023/12/13	102	162.27	6	161.83	161.00	96	34,449	0.28%	大買/
2023/12/12	1	162.00	26	162.75	163.50	-25	35,051	-0.07%
2023/12/11	57.2	166.76	562	164.57	161.50	-504.8	34,894	-1.45%	大賣/鉅額交易
2023/12/08	190	173.23	26	171.52	174.00	164	33,960	0.48%	大買/鉅額交易
2023/12/07	29	161.81	26	164.78	166.00	3	33,596	0.01%
2023/12/06	8	170.44	8	172.13	170.50	0	33,297	0.00%
2023/12/05	8	169.44	3	169.67	169.50	5	33,200	0.02%
2023/12/04	39	176.56	27	178.17	173.00	12	33,133	0.04%
2023/12/01	5	176.00	12	176.21	176.50	-7	32,795	-0.02%
2023/11/30	5	173.90	5.1	175.51	172.50	-0.1	32,648	0.00%
2023/11/29	1	169.49	7	167.71	170.50	-6	32,301	-0.02%
2023/11/28	49	168.53	19	168.76	168.00	30	32,070	0.09%
2023/11/27	2	160.75	115	158.32	160.00	-113	31,641	-0.36%	大賣/鉅額交易
2023/11/23	223.1	166.83	220	163.61	163.50	3.1	31,774	0.01%	大買/大賣/
2023/11/22	22	170.95	29	172.47	170.50	-7	31,908	-0.02%
2023/11/21	306	167.56	6	166.00	168.50	300	31,430	0.95%	大買/鉅額交易
2023/11/20	11	163.64	24	164.60	166.00	-13	31,221	-0.04%
2023/11/17	232	162.80	43	160.73	164.00	189	30,986	0.61%	大買/鉅額交易
2023/11/16	15	157.00	8.3	159.39	160.00	6.7	29,688	0.02%
2023/11/15	4	156.00	14	156.89	158.50	-10	29,107	-0.03%
2023/11/14	18	145.11	32	147.20	149.50	-14	28,172	-0.05%
2023/11/13	5	138.50	7	138.50	138.50	-2	27,196	-0.01%
2023/11/10	12	127.67	0	0.00	126.00	12	27,211	0.04%
2023/11/09	5	129.00	6	129.08	129.00	-1	27,142	0.00%
2023/11/08	8	130.12	13	131.92	129.00	-5	27,019	-0.02%
2023/11/07	16	133.50	1	135.00	133.50	15	26,701	0.06%
2023/11/06	24	141.42	124	133.81	135.00	-100	26,450	-0.38%	大賣/
2023/11/03	118	143.08	21	139.76	145.00	97	25,118	0.39%	大買/
2023/11/02	8	129.00	6	128.75	132.00	2	24,186	0.01%
2023/11/01	1	121.50	2	121.75	120.00	-1	23,920	0.00%
2023/10/31	11	123.36	9	118.50	119.00	2	23,942	0.01%
2023/10/30	8	122.94	16	123.06	123.00	-8	23,924	-0.03%
2023/10/27	8	119.25	1	118.50	117.00	7	23,866	0.03%
2023/10/26	8	121.00	9	121.67	119.00	-1	23,523	0.00%
2023/10/25	8	123.44	18	121.58	124.00	-10	23,188	-0.04%
2023/10/24	12	116.58	1	114.50	117.50	11	22,575	0.05%
2023/10/23	1	116.00	1	117.50	114.50	0	22,310	0.00%
2023/10/20	11	115.95	10	116.70	116.50	1	22,156	0.00%
2023/10/19	9	121.83	15	122.73	122.50	-6	21,788	-0.03%
2023/10/18	33	137.80	71	132.73	121.50	-38	21,471	-0.18%
2023/10/17	19	132.18	7.1	130.27	134.50	11.9	19,814	0.06%
2023/10/16	17	125.32	4	123.13	122.50	13	19,488	0.07%
2023/10/13	17.1	121.47	3	121.17	122.00	14.1	19,195	0.07%
2023/10/12	6	111.42	12	116.71	118.50	-6	19,873	-0.03%
2023/10/11	5	112.90	2	108.50	108.00	3	20,327	0.01%
2023/10/06	3	117.00	1	116.50	116.00	2	20,959	0.01%
2023/10/05	5	119.20	6	119.58	117.00	-1	21,594	0.00%
2023/10/04	5	117.50	4	118.38	118.50	1	22,450	0.00%
2023/10/03	36	123.24	32	125.67	118.00	4	22,460	0.02%
2023/10/02	14	121.18	11	125.00	123.00	3	22,027	0.01%
2023/09/28	13	120.04	14	120.07	118.50	-1	22,128	0.00%
2023/09/27	17	117.15	28	118.80	121.50	-11	21,906	-0.05%
2023/09/26	7	118.21	1	117.50	117.00	6	21,747	0.03%
2023/09/25	2	122.00	12	122.75	122.00	-10	21,526	-0.05%
2023/09/22	9	116.83	23	118.85	120.00	-14	21,249	-0.07%
2023/09/21	20	115.35	26	116.96	119.00	-6	21,117	-0.03%
2023/09/20	17	115.97	43	117.22	115.50	-26	20,877	-0.12%
2023/09/19	67	122.09	26	117.98	118.00	41	20,651	0.20%
2023/09/18	11	121.73	10	123.30	122.50	1	20,183	0.01%
2023/09/15	32	119.34	22	119.98	120.00	10	19,566	0.05%
2023/09/14	5	111.00	3	108.67	111.00	2	18,784	0.01%
2023/09/13	8	101.56	6	101.25	101.00	2	18,675	0.01%
2023/09/12	1	104.50	1	105.50	103.00	0	18,860	0.00%
2023/09/11	6	107.99	22	107.98	105.50	-16	18,751	-0.09%
2023/09/08	1	112.00	1	113.50	116.50	0	18,518	0.00%
2023/09/07	22	117.39	27	117.89	115.00	-5	18,412	-0.03%
2023/09/06	8	117.50	64	118.28	116.50	-56	18,611	-0.30%
2023/09/05	91	117.94	39	115.97	118.00	52	18,805	0.28%
2023/09/04	15	115.50	0	0.00	116.00	15	18,827	0.08%
2023/09/01	19	114.08	2.1	113.02	112.50	16.9	18,965	0.09%
2023/08/31	12	117.08	13	115.27	115.00	-1	19,335	-0.01%
2023/08/30	4.1	112.85	10	114.40	114.50	-5.9	19,752	-0.03%
2023/08/29	2	107.75	12	107.96	109.00	-10	19,823	-0.05%
2023/08/28	8	114.81	9	113.33	108.50	-1	19,677	-0.01%
2023/08/25	427	118.06	416	119.29	120.50	11	18,965	0.06%	大買/大賣/
2023/08/24	4	117.38	6	117.42	113.50	-2	18,625	-0.01%
2023/08/23	17	115.15	9	115.06	115.00	8	18,734	0.04%
2023/08/21	1	110.00	0	0.00	108.50	1	18,705	0.01%
2023/08/18	2	115.50	20	106.00	108.00	-18	18,625	-0.10%
2023/08/17	5	117.00	4	118.00	116.00	1	18,354	0.01%
2023/08/16	1	110.50	5	111.40	113.50	-4	18,081	-0.02%
2023/08/15	5	111.70	9	113.67	110.00	-4	17,939	-0.02%
2023/08/14	7	109.64	1	109.50	109.00	6	17,783	0.03%
2023/08/11	12.1	107.31	9	108.28	110.00	3.1	17,660	0.02%
2023/08/10	3	108.83	4	107.63	109.50	-1	17,245	-0.01%
2023/08/09	2	108.25	106	110.24	109.50	-104	16,904	-0.62%	大賣/鉅額交易
2023/08/08	43	105.85	15	109.67	105.50	28	16,460	0.17%
2023/08/07	183	116.35	105	118.08	117.00	78	16,266	0.48%	大買/大賣/
2023/08/04	13	112.27	10	110.00	109.50	3	15,730	0.02%
2023/08/02	17	122.53	35	120.94	113.50	-18	15,495	-0.12%
2023/08/01	57	124.75	68	124.24	121.50	-11	15,096	-0.07%
2023/07/31	12	145.67	69	147.78	133.00	-57	14,649	-0.39%
2023/07/28	0	0.00	2	141.00	147.50	-2	14,586	-0.01%
2023/07/27	3	143.00	11	150.41	144.00	-8	14,565	-0.05%
2023/07/26	14	154.00	3	151.50	151.50	11	14,531	0.08%
2023/07/25	30	148.43	62	142.61	142.50	-32	14,521	-0.22%
2023/07/24	89	149.07	1	152.50	151.00	88	14,518	0.61%
2023/07/21	1	145.50	10	142.50	148.50	-9	14,490	-0.06%
2023/07/20	10	133.70	0	0.00	135.00	10	14,460	0.07%
2023/07/19	11	125.23	1	127.50	127.50	10	14,434	0.07%
2023/07/18	12	121.21	13	131.50	125.00	-1	14,485	-0.01%
2023/07/17	3	124.50	21	129.07	130.00	-18	14,425	-0.12%
2023/07/14	23	124.00	14	126.46	127.00	9	13,341	0.07%
2023/07/13	12	113.04	20.1	112.81	115.50	-8.1	12,613	-0.06%
2023/07/12	41.1	100.21	36	99.93	105.00	5.1	11,715	0.04%
2023/07/11	16	94.26	28	92.26	95.50	-12	11,020	-0.11%
2023/07/10	17	85.25	24	85.47	86.90	-7	10,104	-0.07%
2023/07/07	39	83.64	12	83.93	84.20	27	9,931	0.27%
2023/07/06	79	84.58	66	84.53	83.80	13	9,928	0.13%
2023/07/04	45	81.27	45	81.92	81.60	0	9,601	0.00%
2023/07/03	22	82.14	74	82.76	81.60	-52	9,611	-0.54%
2023/06/30	0	0.00	95	80.87	81.00	-95	9,650	-0.98%
2023/06/29	0	0.00	40	80.33	80.10	-40	9,705	-0.41%
2023/06/28	50	80.00	45	77.74	80.00	5	9,781	0.05%
2023/06/27	1	78.80	11	78.28	76.70	-10	10,125	-0.10%
2023/06/26	10	78.70	0	0.00	78.30	10	10,225	0.10%
2023/06/21	0	0.00	44	80.00	79.80	-44	10,768	-0.41%
2023/06/20	12	80.87	12	80.58	80.50	0	10,821	0.00%
2023/06/19	44	83.08	24	82.48	81.60	20	11,007	0.18%
2023/06/16	101	83.42	118	84.50	84.60	-17	11,359	-0.15%	大買/大賣/
2023/06/15	0	0.00	350	82.09	81.90	-350	11,440	-3.06%	大賣/鉅額交易
2023/06/14	20	83.36	42	83.68	82.00	-22	11,769	-0.19%
2023/06/13	52	85.58	153	84.86	84.20	-101	12,105	-0.83%	大賣/鉅額交易
2023/06/12	48	83.85	82	84.64	83.90	-34	12,564	-0.27%
2023/06/09	478	87.93	139	88.37	87.90	339	12,720	2.67%	大買/大賣/鉅額交易
2023/06/08	82	86.45	46	85.34	84.80	36	13,013	0.28%
2023/06/07	75	89.13	39	88.64	87.90	36	13,809	0.26%
2023/06/06	44	86.55	129	88.05	87.50	-85	14,003	-0.61%	大賣/
2023/06/05	75	88.33	391	88.03	88.20	-316	13,742	-2.30%	大賣/鉅額交易
2023/06/02	649	85.82	283	85.47	84.30	366	13,298	2.75%	大買/大賣/鉅額交易
2023/06/01	180	81.80	14	82.89	83.10	166	13,393	1.24%	大買/鉅額交易
2023/05/31	50	81.91	1	81.30	80.80	49	13,848	0.35%
2023/05/30	23	81.43	10	83.50	80.60	13	14,101	0.09%
2023/05/29	168	82.41	33	82.55	83.10	135	14,588	0.93%	大買/鉅額交易
2023/05/26	1	76.00	0	0.00	76.00	1	15,577	0.01%
2023/05/25	14	78.05	4	79.23	77.30	10	16,162	0.06%
2023/05/24	1	76.30	1	77.20	76.50	0	16,271	0.00%
2023/05/23	1	77.40	0	0.00	77.10	1	17,055	0.01%
2023/05/22	1	77.00	0	0.00	77.10	1	17,148	0.01%
2023/05/19	0	0.00	1	75.50	74.90	-1	17,153	-0.01%
2023/05/18	0	0.00	8	76.48	76.20	-8	17,170	-0.05%
2023/05/17	0	0.00	21	75.90	76.00	-21	17,186	-0.12%
2023/05/16	30	75.60	1	74.50	75.60	29	17,215	0.17%
2023/05/15	0	0.00	2	73.15	73.20	-2	17,302	-0.01%
2023/05/12	2	72.20	1	71.40	73.50	1	17,428	0.01%
2023/05/11	19	74.31	20	74.98	71.70	-1	17,946	-0.01%
2023/05/09	5	73.80	5	74.90	73.00	0	17,911	0.00%
2023/05/08	0	0.00	1	75.20	74.80	-1	18,028	-0.01%
2023/04/28	2	75.35	2	74.80	74.00	0	19,342	0.00%
2023/04/27	1	73.50	0	0.00	73.60	1	19,299	0.01%
2023/04/25	2	73.40	2	74.20	73.50	0	19,280	0.00%
2023/04/21	0	0.00	66	76.70	76.70	-66	19,280	-0.34%
2023/04/20	0	0.00	106	78.30	77.80	-106	19,231	-0.55%	大賣/鉅額交易
2023/04/19	0	0.00	2	80.30	79.40	-2	19,261	-0.01%
2023/04/18	1	80.50	0	0.00	80.50	1	19,227	0.01%
2023/04/17	0	0.00	7	82.30	82.10	-7	19,301	-0.04%
2023/04/14	2	83.50	0	0.00	82.20	2	19,408	0.01%
2023/04/13	0	0.00	15	83.63	82.20	-15	19,515	-0.08%
2023/04/12	20	85.50	2	85.70	85.50	18	19,547	0.09%
2023/04/11	0	0.00	16	88.58	85.60	-16	19,588	-0.08%
2023/04/10	109	86.68	8	86.71	87.40	101	19,543	0.52%	大買/鉅額交易
2023/04/07	5	85.30	5	86.02	85.40	0	19,545	0.00%
2023/04/06	8	85.60	8	85.75	85.50	0	19,545	0.00%
2023/03/31	8	85.25	8	85.49	86.00	0	19,512	0.00%
2023/03/30	7	84.90	11	83.77	84.80	-4	19,493	-0.02%
2023/03/29	28	83.10	90	82.75	83.30	-62	19,515	-0.32%
2023/03/28	3	85.97	22	84.03	84.10	-19	19,537	-0.10%
2023/03/27	41	90.29	10	90.65	89.70	31	19,220	0.16%
2023/03/24	4	90.93	7	91.30	89.60	-3	19,247	-0.02%
2023/03/23	31	89.47	35	89.71	89.50	-4	18,799	-0.02%
2023/03/22	57	89.62	19	89.53	89.50	38	18,928	0.20%
2023/03/21	4	92.63	14	91.66	89.10	-10	19,292	-0.05%
2023/03/20	55	90.58	38	90.70	91.80	17	19,422	0.09%
2023/03/17	44	89.40	20	90.26	89.80	24	19,692	0.12%
2023/03/16	31	87.88	21	88.96	88.60	10	19,658	0.05%
2023/03/15	51	91.33	42	90.35	89.60	9	19,380	0.05%
2023/03/14	16	90.34	13	89.15	88.00	3	19,026	0.02%
2023/03/13	35	91.27	147	92.04	92.90	-112	18,928	-0.59%	大賣/鉅額交易
2023/03/10	36	93.29	263	95.65	94.80	-227	18,556	-1.22%	大賣/鉅額交易
2023/03/09	1	93.60	92	92.81	96.00	-91	18,325	-0.50%
2023/03/08	239	88.49	16	88.83	87.30	223	18,601	1.20%	大買/鉅額交易
2023/03/07	45	88.46	6	87.97	87.60	39	18,539	0.21%
2023/03/06	63	88.24	18	87.24	89.50	45	18,424	0.24%
2023/03/03	14	87.07	11	89.05	85.00	3	18,250	0.02%
2023/03/02	36	88.99	300	88.54	87.90	-264	17,890	-1.48%	大賣/鉅額交易
2023/03/01	68	89.78	825	88.80	89.70	-757	17,649	-4.29%	大賣/鉅額交易
2023/02/24	101	87.75	207	87.34	90.80	-106	17,103	-0.62%	大買/大賣/鉅額交易
2023/02/23	1,244	81.73	87	81.86	83.80	1,157	15,978	7.24%	大買/鉅額交易
2023/02/22	29	77.43	89	78.45	76.20	-60	15,663	-0.38%
2023/02/21	248	78.33	56	78.92	80.30	192	15,878	1.21%	大買/鉅額交易
2023/02/20	4	75.05	3	75.50	75.50	1	15,458	0.01%
2023/02/17	0	0.00	30	73.93	73.90	-30	15,640	-0.19%
2023/02/16	40	74.20	17	73.55	74.20	23	15,811	0.15%
2023/02/15	3	72.60	5	72.88	72.60	-2	16,237	-0.01%
2023/02/14	1	74.30	0	0.00	73.70	1	16,523	0.01%
2023/02/13	46	74.97	45	75.33	74.60	1	17,127	0.01%
2023/02/10	5	73.60	395	74.67	73.40	-390	17,636	-2.21%	大賣/鉅額交易
2023/02/09	33	76.04	1,489	75.86	75.30	-1,456	18,042	-8.07%	大賣/鉅額交易
2023/02/08	1,880	74.23	35	74.09	74.50	1,845	18,685	9.87%	大買/鉅額交易
2023/02/07	1	71.50	6	71.85	72.20	-5	19,168	-0.03%
2023/02/06	5	72.60	6	72.28	72.60	-1	19,424	-0.01%
2023/02/03	1	74.50	15	74.67	72.20	-14	19,497	-0.07%
2023/02/02	147	74.25	140	76.37	77.00	7	19,396	0.04%	大買/大賣/
2023/02/01	0	0.00	4	69.70	70.20	-4	19,012	-0.02%
2023/01/31	5	69.30	0	0.00	69.50	5	19,298	0.03%
2023/01/17	1	66.50	0	0.00	66.60	1	19,758	0.01%
2023/01/12	4	68.23	6	68.88	68.10	-2	20,539	-0.01%
2023/01/11	5	69.30	5	70.50	69.30	0	20,819	0.00%
2023/01/10	5	70.20	5	70.72	70.30	0	21,199	0.00%
2023/01/09	2	71.35	3	70.77	70.70	-1	21,555	0.00%
2023/01/06	3	69.50	5	69.44	69.70	-2	22,169	-0.01%
2023/01/05	5	69.10	3	69.80	68.80	2	22,827	0.01%
2023/01/04	4	69.30	4	69.85	69.30	0	23,375	0.00%
2023/01/03	28	68.94	30	68.99	69.10	-2	23,527	-0.01%
2022/12/30	8	67.85	7	68.70	67.30	1	23,873	0.00%
2022/12/29	3	67.50	3	67.50	67.40	0	24,176	0.00%
2022/12/28	4	69.03	3	70.50	67.90	1	25,018	0.00%
2022/12/27	14	71.30	18	70.58	70.90	-4	25,275	-0.02%
2022/12/26	13	69.95	6	69.75	70.00	7	25,716	0.03%
2022/12/23	4	69.15	25	69.11	69.30	-21	26,211	-0.08%
2022/12/22	24	70.29	3	69.53	69.40	21	26,626	0.08%
2022/12/21	5	69.56	5	69.66	69.60	0	27,218	0.00%
2022/12/20	6	69.93	11	72.29	69.80	-5	27,653	-0.02%
2022/12/19	7	71.34	7	72.74	71.20	0	27,981	0.00%
2022/12/16	17	73.74	16	73.21	73.10	1	28,384	0.00%
2022/12/15	2	73.95	2	74.80	73.80	0	28,853	0.00%
2022/12/14	4	74.70	1	74.90	74.50	3	28,913	0.01%
2022/12/13	6	76.33	18	75.87	75.00	-12	28,958	-0.04%
2022/12/12	18	76.16	41	76.71	73.60	-23	28,681	-0.08%
2022/12/09	21	76.17	11	76.12	76.80	10	28,540	0.04%
2022/12/08	57	75.15	31	71.61	74.70	26	28,608	0.09%
2022/12/07	23	71.11	23	71.17	70.20	0	29,142	0.00%
2022/12/06	16	72.02	11	73.37	71.70	5	30,033	0.02%
2022/12/05	18	74.38	21	74.86	73.60	-3	30,158	-0.01%
2022/12/02	16	75.01	13	74.39	75.00	3	29,998	0.01%
2022/12/01	14	75.12	19	75.43	74.40	-5	30,046	-0.02%
2022/11/30	42	74.14	221	72.82	74.00	-179	29,730	-0.60%	大賣/鉅額交易
2022/11/29	16	66.99	19	67.22	68.30	-3	29,546	-0.01%
2022/11/28	18	68.48	12	68.88	68.20	6	30,800	0.02%
2022/11/25	16	69.76	43	71.47	68.60	-27	32,655	-0.08%
2022/11/24	7	71.69	7	71.09	71.90	0	33,411	0.00%
2022/11/23	6	70.93	7	70.90	70.90	-1	33,963	0.00%
2022/11/22	7	70.79	7	70.90	70.80	0	34,410	0.00%
2022/11/21	6	71.55	10	72.38	70.80	-4	34,985	-0.01%
2022/11/18	17	73.08	15	72.75	72.40	2	34,973	0.01%
2022/11/17	243	73.88	23	73.16	74.30	220	34,894	0.63%	大買/鉅額交易
2022/11/16	18	71.51	26	71.12	71.50	-8	34,705	-0.02%
2022/11/15	9	69.24	10	69.57	70.30	-1	34,609	0.00%
2022/11/14	18	68.63	25	68.18	68.50	-7	34,814	-0.02%
2022/11/11	12	68.38	13	69.16	67.40	-1	34,912	0.00%
2022/11/10	14	69.55	12	69.00	68.90	2	34,807	0.01%
2022/11/09	55	70.33	104	72.14	69.70	-49	34,981	-0.14%	大賣/
2022/11/08	96	72.87	93	73.02	70.90	3	34,871	0.01%
2022/11/07	40	71.46	32	70.63	70.10	8	34,274	0.02%
2022/11/04	69	70.57	63	70.45	70.30	6	33,789	0.02%
2022/11/03	68	68.29	134	68.28	70.60	-66	32,646	-0.20%	大賣/
2022/11/02	68	65.02	15	64.32	64.20	53	32,059	0.17%
2022/11/01	12	64.44	18	63.94	64.50	-6	31,810	-0.02%
2022/10/31	26	64.48	11	64.37	64.10	15	31,629	0.05%
2022/10/28	17	60.35	21	61.05	60.20	-4	31,345	-0.01%
2022/10/27	10	62.90	10	61.95	62.90	0	31,169	0.00%
2022/10/26	5	61.00	5	59.70	59.70	0	30,884	0.00%
2022/10/25	16	60.59	12	62.14	60.90	4	30,630	0.01%
2022/10/24	10	62.60	15	63.12	62.60	-5	30,509	-0.02%
2022/10/21	9	62.32	9	62.70	61.70	0	30,355	0.00%
2022/10/20	0	0.00	10	62.60	64.60	-10	30,864	-0.03%
2022/10/19	17	65.03	30	64.99	64.00	-13	32,142	-0.04%
2022/10/18	32	66.13	14	66.01	65.00	18	33,150	0.05%
2022/10/17	5	64.50	10	64.20	66.00	-5	33,887	-0.01%
2022/10/14	8	64.28	14	64.68	64.00	-6	34,011	-0.02%
2022/10/13	14	61.80	7	63.67	60.00	7	33,615	0.02%
2022/10/12	20	65.33	29	65.47	64.70	-9	33,001	-0.03%
2022/10/11	5	71.80	43	71.80	71.80	-38	32,494	-0.12%
2022/10/07	25	79.30	13	79.08	79.70	12	32,278	0.04%
2022/10/06	7	78.13	2	79.20	78.50	5	31,956	0.02%
2022/10/05	112	79.87	55.4	79.09	78.70	56.6	31,799	0.18%	大買/
2022/10/04	5	77.88	4	77.45	77.60	1	31,121	0.00%
2022/10/03	6	76.97	10	77.52	75.30	-4	30,944	-0.01%
2022/09/30	18	76.28	31	77.72	79.00	-13	30,855	-0.04%
2022/09/29	21	77.23	0	0.00	76.10	21	31,036	0.07%
2022/09/28	14.6	76.65	149	75.26	74.40	-134.4	31,298	-0.43%	大賣/鉅額交易
2022/09/27	74	80.20	34	80.08	82.20	40	31,239	0.13%
2022/09/26	75.8	85.72	102	80.62	79.80	-26.2	30,961	-0.08%	大賣/
2022/09/23	130	89.33	179	88.37	88.60	-49	30,712	-0.16%	大買/大賣/
2022/09/22	78	90.29	69	89.79	91.40	9	30,353	0.03%
2022/09/21	35	87.93	5	88.10	88.50	30	29,891	0.10%
2022/09/20	17	87.62	59	88.03	88.30	-42	30,285	-0.14%
2022/09/19	65	87.93	15	88.90	86.50	50	30,186	0.17%
2022/09/16	148	89.19	43	89.21	88.70	105	29,989	0.35%	大買/鉅額交易
2022/09/15	21	90.99	30	91.14	88.50	-9	29,667	-0.03%
2022/09/14	85	88.41	38	90.00	92.40	47	29,378	0.16%
2022/09/13	58	88.94	166	88.84	89.00	-108	28,505	-0.38%	大賣/鉅額交易
2022/09/12	4	84.53	9	84.66	87.40	-5	27,457	-0.02%
2022/09/08	91	79.85	6	79.38	79.50	85	27,151	0.31%
2022/09/07	12	78.83	55	79.17	78.50	-43	26,915	-0.16%
2022/09/06	10	81.15	30	80.97	80.40	-20	26,530	-0.08%
2022/09/05	21	84.61	86	85.49	83.10	-65	25,997	-0.25%
2022/09/02	51	90.45	27	89.04	86.50	24	25,440	0.09%
2022/09/01	128	89.60	110	88.94	88.60	18	23,993	0.08%	大買/大賣/
2022/08/31	61	85.71	93	85.41	90.50	-32	22,015	-0.15%
2022/08/30	31	82.27	31	82.52	82.30	0	20,950	0.00%
2022/08/29	56	79.09	40	79.36	80.00	16	20,170	0.08%
2022/08/26	48	79.96	97	77.69	83.30	-49	19,583	-0.25%
2022/08/25	40	74.91	14	74.19	75.80	26	18,831	0.14%
2022/08/24	27	73.11	3	72.63	72.80	24	18,556	0.13%
2022/08/23	0	0.00	77	72.49	71.70	-77	18,269	-0.42%
2022/08/22	75	77.42	9	77.44	74.30	66	17,888	0.37%
2022/08/19	96	79.65	31	80.23	79.60	65	17,592	0.37%
2022/08/18	37	77.55	1	76.90	77.30	36	17,053	0.21%
2022/08/17	17	78.64	30.5	78.37	78.50	-13.5	16,700	-0.08%
2022/08/16	48	80.56	92	81.78	77.80	-44	16,306	-0.27%
2022/08/15	124	78.29	253	78.81	83.90	-129	15,725	-0.82%	大買/大賣/鉅額交易
2022/08/12	37	83.96	49	83.66	81.20	-12	15,102	-0.08%
2022/08/11	66	80.29	3	80.33	81.10	63	15,002	0.42%
2022/08/10	41.5	79.89	1	78.80	80.80	40.5	14,949	0.27%
2022/08/09	29	76.10	0	0.00	76.70	29	14,871	0.20%
2022/08/08	11	74.19	0	0.00	75.00	11	14,806	0.07%
2022/08/05	35	71.81	1	72.30	73.00	34	14,739	0.23%
2022/08/04	72	68.99	19	70.42	70.00	53	14,690	0.36%
2022/08/02	0	0.00	7	73.96	75.40	-7	14,465	-0.05%
2022/08/01	0	0.00	1	74.00	74.80	-1	14,408	-0.01%
2022/07/29	30	72.44	2	74.75	73.00	28	14,329	0.20%
2022/07/28	0	0.00	30	74.00	71.00	-30	14,173	-0.21%
2022/07/27	23	70.66	24	71.94	73.00	-1	14,073	-0.01%
2022/07/26	72	72.23	81	73.12	73.30	-9	13,268	-0.07%
2022/07/25	74	67.84	41	69.76	72.80	33	11,679	0.28%
2022/07/22	78	64.39	109	64.97	66.20	-31	10,286	-0.30%	大賣/
2022/07/21	51	57.91	11	56.65	60.30	40	9,123	0.44%
2022/07/20	41	53.51	65	54.99	54.90	-24	8,565	-0.28%
2022/07/19	11	51.48	6	50.78	50.90	5	8,248	0.06%
2022/07/18	20	53.60	4	52.98	52.50	16	8,159	0.20%
2022/07/14	3	51.33	5	51.22	51.70	-2	7,883	-0.03%
2022/07/13	10	51.90	8	52.21	51.00	2	7,705	0.03%
2022/07/12	13	51.32	14	51.69	49.95	-1	7,391	-0.01%
2022/07/11	4	53.93	2	53.80	53.20	2	7,151	0.03%
2022/07/08	3	56.20	2	56.00	54.90	1	6,933	0.01%
2022/07/07	4	57.23	4	56.80	57.60	0	6,461	0.00%
2022/07/06	14	55.11	14	56.17	55.00	0	5,711	0.00%
2022/07/05	25	55.19	25	55.18	57.20	0	4,986	0.00%
2022/07/04	2	48.20	2	50.30	52.00	0	4,338	0.00%
2022/07/01	20	47.99	20	50.00	47.85	0	4,044	0.00%
2022/06/30	1	48.50	1	48.85	47.75	0	3,730	0.00%
2022/06/28	29	54.97	18	55.14	55.40	11	3,309	0.33%
2022/06/27	0	0.00	12	53.09	54.60	-12	2,744	-0.44%
2022/06/24	0	0.00	1	46.30	49.70	-1	2,530	-0.04%
2022/06/23	1	45.20	0	0.00	45.20	1	2,411	0.04%
2022/06/22	3	47.17	3	47.22	47.70	0	2,272	0.00%
2022/06/15	0	0.00	1	46.80	47.10	-1	1,910	-0.05%
2022/06/14	1	47.85	0	0.00	47.85	1	1,960	0.05%
2022/06/10	0	0.00	1	50.40	49.90	-1	2,023	-0.05%
2022/06/09	0	0.00	5	51.40	51.40	-5	2,055	-0.24%
2022/06/02	0	0.00	1	52.40	52.50	-1	2,308	-0.04%
2022/06/01	0	0.00	2	53.00	53.00	-2	2,373	-0.08%
2022/05/31	1	53.00	1	53.00	53.10	0	2,436	0.00%
2022/05/26	1	50.60	1	50.40	50.20	0	2,868	0.00%
2022/05/24	1	50.70	1	50.50	49.90	0	2,982	0.00%
2022/05/20	1	51.20	1	51.60	51.20	0	3,027	0.00%
2022/05/18	4	51.70	0	0.00	51.30	4	3,051	0.13%
2022/05/16	0	0.00	1	48.20	48.60	-1	3,133	-0.03%
2022/05/05	1	51.20	0	0.00	51.10	1	3,703	0.03%
2022/05/04	1	49.55	1	50.00	50.00	0	3,761	0.00%
2022/05/03	0	0.00	4	49.59	49.70	-4	3,838	-0.10%
2022/04/29	4	49.48	1	51.80	49.10	3	3,924	0.08%
2022/04/28	2	49.78	2	50.90	50.10	0	4,002	0.00%
2022/04/27	1	48.80	0	0.00	49.85	1	4,053	0.02%
2022/04/26	3	51.20	3	51.60	51.20	0	4,066	0.00%
2022/04/25	1	52.00	1	51.40	51.30	0	4,117	0.00%
2022/04/20	1	55.10	2	55.80	55.80	-1	4,483	-0.02%
2022/04/19	1	55.10	1	56.00	55.00	0	4,559	0.00%
2022/04/18	1	55.10	1	56.10	55.00	0	4,770	0.00%
2022/04/15	1	57.60	0	0.00	56.00	1	4,839	0.02%
2022/04/14	1	58.60	1	58.90	58.50	0	4,965	0.00%
2022/04/12	1	57.50	2	57.85	57.30	-1	5,152	-0.02%
2022/04/11	2	58.85	2	60.10	57.70	0	5,250	0.00%
2022/04/08	1	60.50	2	60.20	60.00	-1	5,297	-0.02%
2022/04/07	1	62.90	2	62.70	60.30	-1	5,342	-0.02%
2022/04/06	1	64.20	1	63.90	63.90	0	5,394	0.00%
2022/04/01	1	65.50	0	0.00	65.50	1	5,555	0.02%
2022/03/31	1	66.10	2	66.50	65.90	-1	5,702	-0.02%
2022/03/30	1	68.10	0	0.00	66.40	1	5,947	0.02%
2022/03/25	1	66.30	1	66.00	66.10	0	6,649	0.00%
2022/03/24	0	0.00	1	64.80	67.30	-1	6,868	-0.01%
2022/03/23	2	65.50	1	65.90	65.10	1	7,190	0.01%
2022/03/21	2	65.20	2	64.95	64.30	0	7,759	0.00%
2022/03/18	0	0.00	1	64.40	64.80	-1	7,909	-0.01%
2022/03/17	1	61.10	1	61.90	62.70	0	8,015	0.00%
2022/03/16	3	59.07	5	59.48	59.80	-2	8,209	-0.02%
2022/03/15	1	60.10	0	0.00	58.50	1	8,592	0.01%
2022/03/14	1	61.40	0	0.00	61.40	1	8,893	0.01%
2022/03/11	1	59.10	2	59.60	60.50	-1	9,523	-0.01%
2022/03/10	3	59.30	3	59.80	60.00	0	9,740	0.00%
2022/03/08	0	0.00	1	57.80	56.70	-1	10,842	-0.01%
2022/03/03	1	67.10	6	68.50	66.10	-5	12,164	-0.04%
2022/03/02	7	68.14	2	68.20	68.40	5	12,643	0.04%
2022/02/25	10	62.90	10	62.55	62.90	0	13,710	0.00%
2022/02/24	1	62.50	1	63.80	61.50	0	14,277	0.00%
2022/02/23	6	64.52	5	64.90	64.50	1	14,487	0.01%
2022/02/11	5	68.80	5	69.50	68.80	0	27,111	0.00%
2022/02/10	5	68.50	7	69.23	68.20	-2	27,857	-0.01%
2022/02/09	28	69.06	28	69.48	68.70	0	28,956	0.00%
2022/02/08	11	68.07	10	67.40	68.20	1	30,368	0.00%
2022/02/07	2	66.90	2.1	64.78	67.00	-0.1	31,122	0.00%
2022/01/26	0.1	67.80	0	0.00	67.00	0.1	31,799	0.00%
2022/01/25	1	66.70	0	0.00	66.50	1	33,215	0.00%
2022/01/24	8	67.90	0	0.00	69.60	8	34,442	0.02%
2022/01/21	6	70.25	14	71.59	70.40	-8	35,072	-0.02%
2022/01/20	2	71.15	2	71.20	71.00	0	35,207	0.00%
2022/01/18	5	73.20	5	74.30	73.20	0	37,018	0.00%
2022/01/17	27	73.65	27	72.65	73.80	0	37,279	0.00%
2022/01/13	1	72.80	1	73.30	73.70	0	38,006	0.00%
2022/01/12	10	73.50	10	74.30	73.50	0	38,002	0.00%
2022/01/11	1	74.00	1	74.30	74.00	0	37,927	0.00%
2022/01/07	0	0.00	30	78.15	78.10	-30	37,654	-0.08%
2022/01/05	0	0.00	13	83.32	83.50	-13	37,444	-0.03%
2022/01/04	0	0.00	7	87.00	86.00	-7	37,324	-0.02%
2021/12/30	1	86.00	1	86.50	85.90	0	37,130	0.00%
2021/12/28	2	86.90	11	87.97	86.60	-9	37,005	-0.02%
2021/12/27	0	0.00	2	87.90	89.00	-2	36,847	-0.01%
2021/12/24	1	88.80	21	89.64	87.70	-20	36,731	-0.05%
2021/12/23	24	89.69	0	0.00	89.40	24	36,479	0.07%
2021/12/22	1	88.50	1	89.00	86.50	0	36,184	0.00%
2021/12/21	0	0.00	250	86.63	86.70	-250	35,854	-0.70%	大賣/鉅額交易
2021/12/20	253	87.75	3	86.87	87.80	250	35,701	0.70%	大買/鉅額交易
2021/12/17	2	85.00	2	84.50	86.30	0	35,437	0.00%
2021/12/16	10	91.20	18	88.68	91.20	-8	35,077	-0.02%
2021/12/15	7	86.00	5	85.10	87.00	2	34,663	0.01%
2021/12/14	0	0.00	4	82.65	83.30	-4	34,486	-0.01%
2021/12/13	5	87.00	5	87.00	87.00	0	34,253	0.00%
2021/12/10	0	0.00	3	87.43	86.20	-3	34,088	-0.01%
2021/12/09	1	91.00	1	90.20	89.20	0	33,832	0.00%
2021/12/08	8	91.25	40	91.61	89.00	-32	33,400	-0.10%
2021/12/07	57	93.55	29	92.49	90.20	28	33,056	0.08%
2021/12/06	0	0.00	1	91.10	90.00	-1	32,385	0.00%
2021/12/03	36	92.83	35	91.79	90.40	1	32,138	0.00%
2021/12/02	11	88.65	5	90.00	87.60	6	31,348	0.02%
2021/12/01	9	88.06	8	87.18	89.00	1	30,951	0.00%
2021/11/30	40	86.77	8	87.44	88.30	32	30,503	0.10%
2021/11/29	5	80.86	5	80.76	84.00	0	29,973	0.00%
2021/11/26	21	86.35	21	83.62	84.40	0	29,519	0.00%
2021/11/25	31	88.73	31	87.03	85.60	0	28,830	0.00%
2021/11/24	15	86.42	20	86.34	85.00	-5	27,866	-0.02%
2021/11/23	8	84.95	3	85.40	85.80	5	27,499	0.02%
2021/11/19	7	90.86	7	91.57	90.50	0	26,619	0.00%
2021/11/18	1	89.80	1	90.00	89.10	0	25,846	0.00%
2021/11/17	22	93.60	25	93.08	92.80	-3	25,368	-0.01%
2021/11/16	19	90.42	25	92.56	90.70	-6	24,376	-0.02%
2021/11/15	30	98.10	36	99.62	94.50	-6	23,355	-0.03%
2021/11/12	45	95.31	44	94.58	99.00	1	21,248	0.00%
2021/11/11	54	94.48	31	93.92	90.00	23	19,169	0.12%
2021/11/10	45	90.34	59	88.77	92.50	-14	15,253	-0.09%
2021/11/09	4	80.85	17	82.72	84.10	-13	13,734	-0.09%
2021/11/08	8	72.65	55	74.04	76.50	-47	12,992	-0.36%
2021/11/05	57	69.25	29	71.00	69.60	28	11,841	0.24%
2021/11/04	26	70.67	82	71.29	67.20	-56	10,262	-0.55%
2021/11/03	40	70.55	40	69.98	71.00	0	9,459	0.00%
2021/11/02	65	69.16	79	68.99	69.00	-14	8,675	-0.16%
2021/11/01	138	66.61	69	66.48	68.30	69	7,207	0.96%	大買/
2021/10/29	46	59.89	166	60.90	62.10	-120	5,907	-2.03%	大賣/鉅額交易
2021/10/28	6	56.92	1	57.40	56.50	5	5,203	0.10%
2021/10/27	168	59.47	241	59.71	58.80	-73	4,941	-1.48%	大買/大賣/
2021/10/26	55	56.42	46	58.27	58.60	9	3,605	0.25%
2021/10/25	3	49.73	132	50.51	53.30	-129	3,185	-4.05%	大賣/鉅額交易
2021/10/22	124	49.78	4	49.31	48.50	120	2,943	4.08%	大買/鉅額交易
2021/10/21	173	49.51	127	48.66	49.70	46	2,551	1.80%	大買/大賣/
2021/10/20	2	46.10	32	46.49	46.65	-30	2,086	-1.44%
2021/10/18	0	0.00	1	43.20	42.05	-1	2,082	-0.05%
2021/10/05	0	0.00	20	40.36	40.75	-20	3,517	-0.57%
2021/10/04	0	0.00	115	40.11	39.80	-115	3,664	-3.14%	大賣/鉅額交易
2021/09/17	0	0.00	1	46.85	47.35	-1	4,976	-0.02%
2021/09/16	0	0.00	1	46.85	46.00	-1	5,054	-0.02%
2021/09/09	1	47.05	0	0.00	47.40	1	5,858	0.02%
2021/09/06	1	50.20	1	50.60	48.75	0	6,115	0.00%
2021/09/03	1	52.50	1	52.40	51.20	0	6,139	0.00%
2021/09/02	1	51.10	0	0.00	51.00	1	6,119	0.02%
2021/09/01	31	50.04	0	0.00	50.40	31	6,071	0.51%
2021/08/18	0	0.00	1	48.50	49.05	-1	6,285	-0.02%
2021/08/12	26	53.44	2	55.80	51.60	24	6,284	0.38%
2021/08/11	1	51.10	0	0.00	50.90	1	6,247	0.02%
2021/08/10	7	50.74	0	0.00	51.00	7	6,241	0.11%
2021/08/06	5	53.10	0	0.00	52.10	5	6,286	0.08%
2021/08/05	1	54.40	4	54.43	54.20	-3	6,275	-0.05%
2021/08/04	0	0.00	1	54.50	53.90	-1	6,329	-0.02%
2021/08/03	1	54.40	1	54.50	54.40	0	6,378	0.00%
2021/08/02	2	53.80	0	0.00	53.70	2	6,458	0.03%
2021/07/30	10	55.08	0	0.00	54.00	10	6,566	0.15%
2021/07/29	3	57.10	7	57.50	58.00	-4	6,453	-0.06%
2021/07/28	2	57.00	4	56.70	56.50	-2	6,455	-0.03%
2021/07/27	12	59.13	7	61.21	57.60	5	6,433	0.08%
2021/07/26	11	60.95	0	0.00	60.90	11	6,440	0.17%
2021/07/23	5	60.50	0	0.00	59.90	5	6,422	0.08%
2021/07/22	1	61.10	15	61.85	61.10	-14	6,382	-0.22%
2021/07/21	8	61.06	21	60.39	59.90	-13	6,341	-0.21%
2021/07/20	6	60.33	11	61.02	60.80	-5	6,311	-0.08%
2021/07/19	7	61.46	7	61.84	61.10	0	6,268	0.00%
2021/07/16	19	62.51	17	63.46	62.10	2	6,347	0.03%
2021/07/15	41	63.65	27	65.21	63.30	14	6,303	0.22%
2021/07/14	120	62.69	132	63.76	63.60	-12	6,120	-0.20%	大買/大賣/
2021/07/13	230	62.76	168	63.28	62.00	62	5,867	1.06%	大買/大賣/
2021/07/12	11	61.37	38	61.66	62.30	-27	5,556	-0.49%
2021/07/09	2	57.75	12	59.77	58.90	-10	5,363	-0.19%
2021/07/08	1	57.60	4	58.30	58.20	-3	5,282	-0.06%
2021/07/07	2	58.70	6	58.60	57.80	-4	5,294	-0.08%
2021/07/06	147	61.52	2	59.20	58.60	145	5,252	2.76%	大買/鉅額交易
2021/07/05	45	60.64	137	60.68	62.40	-92	5,058	-1.82%	大賣/
2021/07/02	176	56.34	79	56.23	56.80	97	4,723	2.05%	大買/
2021/07/01	18	55.64	6	54.80	53.80	12	4,847	0.25%
2021/06/30	108	56.35	0	0.00	56.60	108	5,195	2.08%	大買/鉅額交易
2021/06/29	100	56.40	100	56.75	56.60	0	5,319	0.00%
2021/06/28	0	0.00	4	55.90	55.00	-4	5,187	-0.08%
2021/06/25	4	55.30	5	55.90	55.80	-1	5,136	-0.02%
2021/06/24	5	55.58	0	0.00	55.40	5	5,093	0.10%
2021/06/23	2	54.70	6	54.33	55.30	-4	5,007	-0.08%
2021/06/22	20	56.46	14	55.59	54.70	6	4,944	0.12%
2021/06/21	12	54.35	119	53.52	54.70	-107	4,754	-2.25%	大賣/鉅額交易
2021/06/18	104	52.13	0	0.00	52.10	104	4,520	2.30%	大買/鉅額交易
2021/06/17	0	0.00	2	53.10	53.70	-2	4,415	-0.05%
2021/06/16	1	54.20	0	0.00	52.40	1	4,382	0.02%
2021/06/15	0	0.00	5	51.40	52.30	-5	4,254	-0.12%
2021/06/11	0	0.00	1	52.00	50.80	-1	4,248	-0.02%
2021/06/02	2	50.60	0	0.00	50.90	2	4,270	0.05%
2021/05/25	0	0.00	7	45.60	45.15	-7	4,083	-0.17%
2021/05/21	1	43.25	1	43.25	43.60	0	4,069	0.00%
2021/05/17	7	41.55	0	0.00	39.90	7	4,034	0.17%
2021/05/14	2	44.95	2	44.50	44.30	0	3,991	0.00%
2021/05/12	0	0.00	3	45.80	45.60	-3	3,959	-0.08%
2021/05/11	1	51.80	0	0.00	49.90	1	3,899	0.03%
2021/05/10	2	55.25	2	54.60	54.30	0	3,857	0.00%
2021/05/07	0	0.00	1	54.90	54.60	-1	3,782	-0.03%
2021/05/06	1	50.10	2	50.55	50.00	-1	3,670	-0.03%
2021/05/05	1	51.10	0	0.00	50.10	1	3,669	0.03%
2021/05/04	3	53.37	4	53.40	50.70	-1	3,677	-0.03%
2021/05/03	1	53.60	1	55.40	53.40	0	3,662	0.00%
2021/04/29	2	53.50	1	53.30	53.20	1	3,636	0.03%
2021/04/28	2	53.50	0	0.00	53.40	2	3,638	0.05%
2021/04/27	1	54.90	2	55.35	54.20	-1	3,693	-0.03%
2021/04/26	2	56.00	2	56.10	55.70	0	3,725	0.00%
2021/04/23	3	55.10	2	55.30	55.50	1	3,747	0.03%
2021/04/22	2	53.80	8	56.79	53.70	-6	3,932	-0.15%
2021/04/21	5	53.94	2	54.20	53.50	3	3,906	0.08%
2021/04/20	5	54.16	11	54.24	54.20	-6	3,946	-0.15%
2021/04/19	7	54.17	7	53.81	53.60	0	3,970	0.00%
2021/04/16	7	55.63	1	56.10	55.00	6	3,954	0.15%
2021/04/15	2	55.45	1	53.70	55.30	1	3,937	0.03%
2021/04/14	1	52.80	1	53.00	52.80	0	3,884	0.00%
2021/04/13	1	55.10	2	55.75	55.10	-1	3,931	-0.03%
2021/04/12	1	56.60	0	0.00	54.50	1	4,055	0.02%
2021/04/09	2	57.45	4	59.05	57.10	-2	4,098	-0.05%
2021/04/08	1	59.90	2	60.20	59.20	-1	4,093	-0.02%
2021/04/07	18	62.04	1	62.50	59.50	17	4,033	0.42%
2021/04/06	8	61.68	76	58.97	62.50	-68	3,880	-1.75%
2021/04/01	73	55.73	6	58.02	58.00	67	3,512	1.91%
2021/03/23	0	0.00	12	52.30	51.00	-12	4,206	-0.29%
2021/03/22	2	49.35	0	49.30	49.25	2	4,162	0.05%
2021/03/16	0	0.00	1	51.90	51.90	-1	4,414	-0.02%
2021/03/12	0	0.00	7	48.11	47.50	-7	4,555	-0.15%
2021/03/11	5	47.67	0	0.00	47.80	5	4,633	0.11%
2021/03/09	0	0.00	5	45.57	45.80	-5	4,794	-0.10%
2021/02/25	0	0.00	0.1	51.60	51.60	-0.1	6,156	0.00%
2021/02/24	2	52.50	0	0.00	52.00	2	6,202	0.03%
2021/02/22	1	53.20	0	0.00	53.00	1	6,384	0.02%
2021/02/18	2	53.50	0	0.00	53.30	2	6,370	0.03%
2021/02/03	0	53.00	0	0.00	53.10	0	6,323	0.00%
2021/01/29	0	0.00	2	52.70	51.30	-2	6,289	-0.03%
2021/01/28	0	0.00	3	53.00	52.80	-3	6,271	-0.05%
2021/01/27	0	0.00	1	55.20	54.60	-1	6,264	-0.02%
2021/01/26	1	56.20	2	55.35	54.80	-1	6,245	-0.02%
2021/01/21	3	55.87	0.1	55.30	55.40	2.9	6,150	0.05%
2021/01/20	1	56.20	0	0.00	54.80	1	6,264	0.02%
2021/01/19	2	58.30	5	58.34	58.80	-3	6,207	-0.05%
2021/01/18	6.1	58.38	2.5	58.32	58.10	3.6	6,134	0.06%
2021/01/15	4	59.93	102	59.04	59.50	-98	6,043	-1.62%	大賣/
2021/01/14	105	57.01	50	56.45	58.00	55	5,796	0.95%	大買/
2021/01/13	50	55.07	10	55.85	55.60	40	5,703	0.70%
2021/01/12	0	0.00	1.1	52.50	52.10	-1.1	5,639	-0.02%
2021/01/11	11	55.26	4	55.10	55.10	7	5,590	0.13%
2021/01/07	10	55.48	2	54.70	55.10	8	5,527	0.14%
2021/01/06	9.1	56.13	11	56.39	55.60	-1.9	5,479	-0.03%
2021/01/05	11	58.49	1	58.80	59.10	10	5,361	0.19%
2021/01/04	0	0.00	76	58.01	58.70	-76	5,175	-1.47%
2020/12/31	79	53.23	0	0.00	53.40	79	5,031	1.57%
2020/12/28	0	0.00	7	52.40	52.00	-7	4,815	-0.15%
2020/12/25	7	52.67	9	52.19	51.90	-2	4,769	-0.04%
2020/12/24	2	57.40	0	54.90	54.90	2	4,640	0.04%
2020/12/23	0	0.00	19	56.17	58.20	-19	4,523	-0.42%
2020/12/22	2	58.50	38	58.81	56.80	-36	4,477	-0.80%
2020/12/21	17	58.84	5	59.20	59.30	12	4,403	0.27%
2020/12/18	13	59.08	0.5	60.50	60.80	12.5	4,270	0.29%
2020/12/17	3	53.73	14	56.27	56.90	-11	3,997	-0.28%
2020/12/11	0	0.00	20	51.60	51.50	-20	3,725	-0.54%
2020/12/10	10	53.96	13	53.55	53.30	-3	3,682	-0.08%
2020/12/09	15	52.12	1	53.80	54.30	14	3,571	0.39%
2020/12/07	0	0.00	5	48.40	48.40	-5	3,394	-0.15%
2020/12/04	0	0.00	12	50.67	50.80	-12	3,319	-0.36%
2020/12/02	0	0.00	20	53.20	51.60	-20	3,201	-0.62%
2020/12/01	62	51.85	134	50.56	53.50	-72	3,064	-2.35%	大賣/
2020/11/30	144	49.77	2	49.40	49.80	142	2,844	4.99%	大買/鉅額交易
2020/11/27	26	50.54	11	51.32	49.80	15	2,641	0.57%
2020/11/26	15	48.19	130	48.25	51.00	-115	2,450	-4.69%	大賣/鉅額交易
2020/11/25	129	43.62	203	43.27	46.40	-74	2,186	-3.38%	大買/大賣/
2020/11/24	200	41.91	5	41.50	42.20	195	2,022	9.64%	大買/鉅額交易
2020/11/20	0	0.00	1	40.40	40.40	-1	1,972	-0.05%
2020/11/19	0	0.00	20	39.65	41.00	-20	1,935	-1.03%
2020/11/18	10	38.60	0	0.00	38.30	10	1,994	0.50%
2020/11/16	6	38.07	0	0.00	37.65	6	2,357	0.25%
2020/11/13	0	0.00	3	37.50	37.50	-3	2,399	-0.13%
2020/11/04	5	38.19	0	0.00	38.60	5	2,585	0.19%
2020/11/03	0	0.00	3	37.75	37.00	-3	2,667	-0.11%
2020/11/02	1	36.90	0	0.00	36.75	1	2,786	0.04%
2020/10/30	1	37.85	2	38.35	37.40	-1	3,059	-0.03%
2020/10/29	1	38.80	0	0.00	39.00	1	3,311	0.03%
2020/10/28	0	0.00	1	40.70	40.50	-1	3,322	-0.03%
2020/10/26	3	35.35	0	0.00	35.05	3	3,516	0.09%
2020/09/29	0	0.00	2	36.85	36.25	-2	5,710	-0.04%
2020/09/28	2	36.05	0	0.00	37.00	2	5,825	0.03%
2020/09/25	0	0.00	1	37.40	35.45	-1	5,953	-0.02%
2020/09/24	0	0.00	2	38.00	36.85	-2	6,182	-0.03%
2020/09/15	5	40.00	3	39.85	39.85	2	6,921	0.03%
2020/09/14	8	40.34	60	40.98	40.80	-52	6,985	-0.74%
2020/09/11	60	39.59	3	38.90	39.30	57	6,913	0.82%
2020/09/04	0	0.00	10	39.15	39.05	-10	6,802	-0.15%
2020/09/03	0	0.00	60	39.89	39.50	-60	6,777	-0.89%
2020/09/02	0	0.00	5	39.68	39.70	-5	6,763	-0.07%
2020/09/01	43	40.59	91	40.89	40.60	-48	6,730	-0.71%
2020/08/31	122	40.53	0	0.00	41.40	122	6,693	1.82%	大買/鉅額交易
2020/08/28	1	39.30	5	40.00	39.70	-4	6,649	-0.06%
2020/08/27	0	0.00	50	40.00	40.00	-50	6,621	-0.76%
2020/08/26	3	42.10	0	0.00	40.55	3	6,565	0.05%
2020/08/25	55	42.08	14	41.84	41.75	41	6,490	0.63%
2020/08/24	5	41.95	1	42.45	42.00	4	6,410	0.06%
2020/08/21	4	42.34	0	0.00	43.45	4	6,253	0.06%
2020/08/20	0	0.00	50	39.32	39.50	-50	6,045	-0.83%
2020/08/12	3	37.80	0	0.00	37.60	3	5,851	0.05%
2020/08/07	10	38.25	0	0.00	38.25	10	5,724	0.17%
2020/08/06	2	40.80	0	0.00	39.80	2	5,623	0.04%
2020/08/05	25	41.26	192	41.32	41.10	-167	5,510	-3.03%	大賣/鉅額交易
2020/08/04	162	40.69	6	40.34	40.45	156	5,238	2.98%	大買/鉅額交易
2020/07/30	4	39.20	0	0.00	38.75	4	4,844	0.08%
2020/07/28	0	0.00	10	35.10	33.40	-10	4,540	-0.22%
2020/07/27	10	38.25	0	0.00	36.75	10	4,396	0.23%
2020/07/24	2	40.40	245	39.51	38.00	-243	4,291	-5.66%	大賣/鉅額交易
2020/07/23	185	38.88	0	0.00	38.80	185	3,973	4.66%	大買/鉅額交易
2020/07/22	60	37.79	0	0.00	37.10	60	3,776	1.59%
2020/07/17	30	37.26	30	37.80	37.70	0	3,658	0.00%
2020/07/14	0	0.00	10	37.55	37.55	-10	3,484	-0.29%
2020/07/13	10	38.75	0	0.00	38.10	10	3,500	0.29%
2020/07/10	0	0.00	15	37.95	37.85	-15	3,462	-0.43%
2020/07/09	61	41.47	10	39.43	39.20	51	3,373	1.51%
2020/07/08	115	36.24	147	37.03	38.10	-32	3,048	-1.05%	大買/大賣/
2020/07/07	0	0.00	24	35.65	35.05	-24	2,744	-0.87%
2020/07/06	69	36.97	50	37.13	37.35	19	2,653	0.72%
2020/07/03	0	0.00	3	37.72	37.00	-3	2,525	-0.12%
2020/07/02	0	0.00	3	35.18	36.35	-3	2,271	-0.13%
2020/07/01	1	33.20	1	33.00	33.05	0	2,133	0.00%
2020/06/30	51	33.39	251	33.71	33.55	-200	2,057	-9.72%	大賣/鉅額交易
2020/06/29	2	32.45	58.5	32.52	32.55	-56.5	1,863	-3.03%
2020/06/24	302	29.60	0	0.00	29.60	302	1,674	18.03%	大買/鉅額交易
2020/06/12	3	27.60	0	0.00	27.60	3	1,338	0.22%
2020/06/02	0	0.00	5	29.55	29.30	-5	1,383	-0.36%
2020/05/29	1	28.95	0	0.00	28.95	1	1,392	0.07%
2020/05/27	0	0.00	10	30.21	30.00	-10	1,402	-0.71%
2020/05/26	10	30.55	0	0.00	30.65	10	1,390	0.72%
2020/05/22	0	0.00	65	29.70	29.50	-65	1,388	-4.68%
2020/05/21	65	30.13	0	0.00	30.65	65	1,371	4.74%
2020/05/18	0	0.00	3	28.30	29.00	-3	1,335	-0.22%
2020/05/08	1	31.15	0	0.00	30.60	1	1,286	0.08%
2020/04/28	2	32.50	40	31.75	31.70	-38	1,260	-3.01%
2020/04/24	40	32.45	0	0.00	32.00	40	1,255	3.19%
2020/04/23	0	0.00	20	31.12	31.00	-20	1,235	-1.62%
2020/04/21	3	32.25	0	0.00	31.55	3	1,240	0.24%
2020/04/17	2	31.25	0	0.00	30.45	2	1,236	0.16%
2020/04/16	20	30.35	0	0.00	30.45	20	1,173	1.70%
2020/04/13	0	0.00	1	25.05	25.00	-1	1,069	-0.09%
2020/04/09	1	23.85	0	0.00	24.45	1	1,094	0.09%
2020/03/20	5	18.20	0	0.00	18.00	5	1,626	0.31%
2020/02/27	0	0.00	26	29.00	28.75	-26	1,523	-1.71%
2020/02/26	1	30.40	0	0.00	29.85	1	1,514	0.07%
2020/02/19	0	0.00	1	30.75	30.75	-1	1,568	-0.06%
2020/01/30	1	32.10	0	0.00	32.10	1	1,486	0.07%
2020/01/15	15	36.37	16	36.59	35.60	-1	1,463	-0.07%
2020/01/13	1	36.15	0	0.00	36.10	1	1,425	0.07%
2020/01/08	0	0.00	2	33.70	33.50	-2	1,393	-0.14%
2020/01/03	2	36.13	2	36.00	35.60	0	1,374	0.00%
2020/01/02	2	36.60	0	0.00	36.35	2	1,354	0.15%
2019/12/31	0	0.00	1	36.15	35.85	-1	1,334	-0.07%
2019/12/30	7	35.60	3	35.97	35.65	4	1,337	0.30%
2019/12/27	4	35.48	4	36.05	35.25	0	1,316	0.00%
2019/12/26	15	35.77	18	36.03	35.65	-3	1,297	-0.23%
2019/12/25	4	36.58	1	36.60	36.60	3	1,265	0.24%
2019/12/24	15	35.84	1	36.25	36.90	14	1,247	1.12%
2019/12/23	5	36.71	2	36.75	36.05	3	1,197	0.25%
2019/12/20	8	34.94	5	35.21	34.60	3	1,052	0.29%
2019/12/19	1	34.60	8	33.86	34.60	-7	1,001	-0.70%
2019/12/18	10	33.48	30	33.61	33.30	-20	1,075	-1.86%
2019/12/17	40	34.81	53	34.36	33.30	-13	1,122	-1.16%
2019/12/16	30	33.50	0	0.00	33.40	30	1,046	2.87%
2019/12/13	1	31.80	0	0.00	31.80	1	1,034	0.10%
2019/12/06	0	0.00	7	32.15	32.00	-7	1,045	-0.67%
2019/12/03	0	0.00	1	32.35	32.35	-1	1,171	-0.09%
2019/12/02	3	31.70	2	32.00	31.80	1	1,174	0.09%
2019/11/28	2	32.30	0	0.00	32.15	2	1,207	0.17%
2019/11/27	0	0.00	3	33.10	32.70	-3	1,205	-0.25%
2019/11/22	9	32.70	0	0.00	32.80	9	1,202	0.75%
2019/11/21	0	0.00	1	34.30	33.45	-1	1,190	-0.08%
2019/11/20	0	0.00	1	31.80	33.40	-1	1,132	-0.09%
2019/11/07	1	31.90	0	0.00	31.95	1	1,158	0.09%
2019/11/06	2	32.65	0	0.00	32.40	2	1,162	0.17%
2019/11/04	9	32.91	0	0.00	32.80	9	1,201	0.75%
2019/10/18	0	0.00	3	35.00	34.35	-3	1,391	-0.22%
2019/10/14	3	33.85	0	0.00	33.50	3	1,395	0.21%
2019/10/03	1	34.40	0	0.00	34.05	1	1,396	0.07%
2019/09/23	2	36.45	2	37.10	36.30	0	1,430	0.00%
2019/09/11	0	0.00	3	34.20	34.20	-3	1,694	-0.18%
2019/09/06	9	33.40	9	33.94	33.95	0	1,717	0.00%
2019/07/22	3	35.25	0	0.00	35.30	3	2,225	0.13%
2019/07/10	0	0.00	20	35.45	35.45	-20	2,429	-0.82%
2019/07/03	5	36.55	5	37.00	36.30	0	2,546	0.00%
2019/07/02	20	37.03	0	0.00	37.25	20	2,579	0.78%
2019/06/26	0	0.00	1	34.55	34.25	-1	2,602	-0.04%
2019/06/24	1	34.60	1	35.30	34.90	0	2,724	0.00%
2019/06/21	8	38.17	14	36.53	35.85	-6	2,762	-0.22%
2019/06/20	3	38.52	0	0.00	38.35	3	2,697	0.11%
2019/06/19	6	37.48	2	38.30	38.60	4	2,773	0.14%
2019/06/12	0	0.00	2	34.95	34.00	-2	3,264	-0.06%
2019/06/11	0	0.00	4	33.01	32.60	-4	3,391	-0.12%
2019/06/10	1	32.45	1	32.75	32.50	0	3,428	0.00%
2019/06/05	1	32.05	1	33.25	32.05	0	3,449	0.00%
2019/05/31	4	32.84	0	0.00	32.80	4	3,564	0.11%
2019/05/28	1	31.30	0	0.00	33.00	1	3,571	0.03%
2019/05/16	1	33.00	0	0.00	33.05	1	3,755	0.03%
2019/05/10	0	0.00	26	32.09	32.40	-26	3,668	-0.71%
2019/05/08	1	36.15	2	36.50	34.95	-1	3,625	-0.03%
2019/04/24	27	39.82	1	39.70	38.60	26	3,593	0.72%
2019/04/18	1	38.00	7	39.07	38.10	-6	3,560	-0.17%
2019/04/17	7	40.21	26	41.85	40.00	-19	3,536	-0.54%
2019/04/16	26	39.42	1	39.30	41.00	25	3,458	0.72%
2019/04/15	2	39.38	1	39.20	39.10	1	3,406	0.03%
2019/04/12	1	39.35	1	39.30	38.70	0	3,397	0.00%
2019/04/11	0	0.00	1	39.10	39.00	-1	3,385	-0.03%
2019/04/10	1	39.85	2	39.30	39.10	-1	3,375	-0.03%
2019/04/09	1	39.35	0	0.00	39.05	1	3,329	0.03%
2019/04/01	1	40.00	1	39.30	39.20	0	3,355	0.00%
2019/03/29	1	39.90	1	39.50	39.90	0	3,323	0.00%
2019/03/28	1	39.00	1	40.00	39.00	0	3,292	0.00%
2019/03/27	3	40.03	2	40.40	40.00	1	3,279	0.03%
2019/03/26	3	38.73	2	38.08	39.50	1	3,166	0.03%
2019/03/25	0	0.00	1	36.60	36.55	-1	3,088	-0.03%
2019/03/22	2	38.70	2	39.45	37.70	0	3,061	0.00%
2019/03/21	1	38.10	0	0.00	38.10	1	2,988	0.03%
2019/03/20	0	0.00	1	38.95	38.10	-1	3,078	-0.03%
2019/03/19	4	38.76	4	39.11	37.35	0	3,027	0.00%
2019/03/15	1	34.45	2	35.10	35.00	-1	2,672	-0.04%
2019/03/14	2	33.10	1	33.00	33.85	1	2,396	0.04%
2019/03/13	1	29.40	0	0.00	30.80	1	2,243	0.04%
2019/02/25	1	29.25	1	28.60	28.65	0	2,641	0.00%
2019/01/21	0	0.00	3	24.70	24.60	-3	2,673	-0.11%
2018/11/30	0	0.00	2	28.90	28.60	-2	3,070	-0.07%
2018/11/29	2	29.30	0	0.00	28.40	2	3,068	0.07%
2018/11/20	0	0.00	20	23.75	23.55	-20	3,002	-0.67%
2018/11/16	20	23.95	0	0.00	23.95	20	3,064	0.65%
2018/11/14	0	0.00	1	24.80	24.00	-1	3,110	-0.03%
2018/11/08	1	23.20	0	0.00	22.35	1	2,995	0.03%
2018/10/31	0	0.00	2	19.45	20.20	-2	3,126	-0.06%
2018/10/30	2	18.98	0	0.00	19.05	2	3,144	0.06%
2018/10/25	0	0.00	4	19.80	19.65	-4	3,196	-0.13%
2018/10/15	0	0.00	1	25.00	24.90	-1	3,356	-0.03%
2018/10/12	2	24.55	2	24.75	24.60	0	3,387	0.00%
2018/09/21	1	37.85	1	37.55	36.90	0	4,984	0.00%
2018/09/20	1	38.70	2	37.73	36.95	-1	5,195	-0.02%
2018/09/19	2	39.00	1	40.10	38.05	1	5,237	0.02%
2018/09/18	1	37.10	2	37.50	37.35	-1	5,270	-0.02%
2018/09/11	1	35.70	1	36.20	36.05	0	6,611	0.00%
2018/08/31	0	0.00	5	38.15	39.90	-5	7,891	-0.06%
2018/08/30	5	36.95	0	0.00	36.90	5	7,861	0.06%
2018/08/02	0	0.00	2	44.00	42.35	-2	9,410	-0.02%
2018/08/01	2	46.00	0	0.00	44.85	2	9,461	0.02%
2018/07/31	1	45.05	0	0.00	45.60	1	9,520	0.01%
2018/07/23	1	47.90	0	0.00	47.15	1	10,464	0.01%
2018/07/03	6	52.95	4	50.60	50.00	2	11,863	0.02%
2018/07/02	1	53.20	0	0.00	51.40	1	11,591	0.01%
2018/06/29	0	0.00	4	48.95	50.40	-4	11,188	-0.04%
2018/06/26	1	46.40	8	48.10	47.50	-7	10,755	-0.07%
2018/06/25	9	45.93	0	0.00	44.50	9	10,586	0.09%
2018/06/20	10	46.18	10	46.40	46.10	0	9,813	0.00%
2018/06/19	0	0.00	2	43.90	47.15	-2	9,495	-0.02%
2018/06/15	2	41.00	3	41.97	42.90	-1	9,375	-0.01%
2018/06/14	0	0.00	6	40.20	40.15	-6	9,233	-0.06%
2018/06/12	1	40.80	1	39.50	39.35	0	9,006	0.00%
2018/06/11	0	0.00	10	37.76	37.65	-10	9,064	-0.11%
2018/06/08	1	35.80	0	0.00	35.95	1	9,002	0.01%
2018/06/07	0	0.00	1	38.60	37.45	-1	8,910	-0.01%
2018/06/06	2	38.75	1	38.75	38.55	1	8,907	0.01%
2018/06/05	40	40.82	57	38.13	38.20	-17	8,871	-0.19%
2018/06/04	29	42.16	0	0.00	42.30	29	8,700	0.33%
2018/06/01	1	39.30	0	0.00	38.80	1	8,669	0.01%
2018/05/30	1	38.00	0	38.60	38.70	1	8,661	0.01%
2018/05/29	3	37.00	12	36.50	37.50	-9	8,673	-0.10%
2018/05/22	12	35.42	1	35.80	35.80	11	9,216	0.12%
2018/05/17	1	35.80	0	0.00	36.60	1	9,229	0.01%
2018/05/16	2	35.48	0	0.00	33.80	2	9,069	0.02%
2018/05/15	3	36.50	0	0.00	36.50	3	8,844	0.03%
2018/05/11	0	0.00	8	30.20	30.20	-8	8,709	-0.09%
2018/05/10	8	29.80	0	0.00	30.15	8	8,637	0.09%
2018/05/04	1	32.00	1	32.20	31.10	0	8,574	0.00%
2018/05/03	6	32.32	6	32.35	31.90	0	8,483	0.00%
2018/04/19	0	0.00	3	34.50	34.50	-3	6,850	-0.04%
2018/04/16	3	32.00	0	0.00	31.70	3	6,250	0.05%
2018/04/10	0	0.00	3	40.30	36.00	-3	5,565	-0.05%
2018/04/09	3	38.70	0	0.00	38.70	3	5,342	0.06%
2018/03/21	0	0.00	1	40.35	40.35	-1	4,771	-0.02%
2018/03/20	0	0.00	1	35.40	36.70	-1	4,550	-0.02%
2018/03/16	0	0.00	1	29.55	30.40	-1	4,204	-0.02%
2018/03/15	1	32.15	1	32.20	32.20	0	4,071	0.00%
2018/03/14	0	0.00	1	29.30	29.30	-1	3,787	-0.03%
2018/03/13	0	0.00	6	26.61	26.65	-6	3,766	-0.16%
2018/03/05	0	0.00	1	24.30	23.90	-1	3,361	-0.03%
2018/03/02	0	0.00	87	23.80	23.75	-87	3,256	-2.67%
2018/03/01	58	20.75	2	21.70	21.75	56	3,151	1.78%
2018/02/27	29	21.15	0	0.00	19.80	29	3,066	0.95%
2018/02/22	3	20.38	2	21.03	20.60	1	2,673	0.04%
2018/01/31	0	0.00	1	12.75	14.10	-1	1,535	-0.07%
2018/01/26	0	0.00	6	12.35	13.30	-6	1,164	-0.52%
2018/01/25	4	12.30	3	12.40	12.10	1	1,055	0.09%
2018/01/22	0	0.00	5	10.60	10.55	-5	733	-0.68%
2018/01/03	0	0.00	1	10.90	10.70	-1	912	-0.11%