偉詮電 (2436)-日盛券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
61.7
漲跌
▲1.2
漲幅
+1.98%
成交量
805張
產業
上市半導體類股
887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

偉詮電 (2436)籌碼相關－日盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

日盛券商分點個股進出
日盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	10	54.06	5	54.69	53.70	5	2,553	0.20%
2023/04/06	92	55.47	101	55.26	55.50	-9	2,363	-0.38%	大賣/
2023/03/30	0	0.00	1	50.40	50.00	-1	2,090	-0.05%
2023/03/29	2	49.70	0	0.00	49.60	2	2,092	0.10%
2023/03/28	0	0.00	2	51.10	50.30	-2	2,092	-0.10%
2023/03/27	0	0.00	1	51.70	51.50	-1	2,086	-0.05%
2023/03/24	3	52.77	8	52.53	52.80	-5	2,077	-0.24%
2023/03/22	3	51.80	8	51.76	51.40	-5	2,023	-0.25%
2023/03/21	4	51.20	7	51.36	51.30	-3	1,974	-0.15%
2023/03/20	0	0.00	3	51.00	51.00	-3	1,963	-0.15%
2023/03/16	1	49.90	1	51.10	49.95	0	1,972	0.00%
2023/03/10	0	0.00	1	50.00	49.95	-1	2,116	-0.05%
2023/03/09	6.1	52.91	16	52.73	51.90	-10	2,129	-0.47%
2023/03/08	10	51.50	0.8	51.60	51.40	9.2	2,075	0.44%
2023/03/07	8	51.78	0	0.00	51.60	8	2,073	0.39%
2023/03/06	5.8	51.73	1	52.00	51.50	4.8	2,072	0.23%
2023/03/03	24	53.03	18	52.25	51.80	6	2,096	0.28%
2023/03/02	8	52.08	13.1	52.28	52.20	-5.1	2,103	-0.24%
2023/03/01	0	0.00	2.1	50.05	50.90	-2.1	2,040	-0.10%
2023/02/24	0	50.70	0	0.00	50.60	0	2,031	0.00%
2023/02/23	0	0.00	2	51.10	50.90	-2	2,000	-0.10%
2023/02/22	1	50.50	2.2	50.68	51.10	-1.2	1,986	-0.06%
2023/02/21	24	50.30	20	50.80	50.80	4	1,965	0.20%
2023/02/15	0	0.00	1	47.80	47.85	-1	2,055	-0.05%
2023/02/14	4	48.25	4	49.19	47.90	0	2,081	0.00%
2023/02/10	4	47.59	0	0.00	47.25	4	2,172	0.18%
2023/02/09	1	48.50	1	48.80	48.50	0	2,246	0.00%
2023/02/08	6	49.32	6	49.28	49.35	0	2,289	0.00%
2023/02/07	0	0.00	1	48.80	49.05	-1	2,401	-0.04%
2023/02/06	7	49.27	38	49.44	49.05	-31	2,405	-1.29%
2023/02/03	69	50.42	35.2	51.32	50.90	33.9	2,381	1.42%
2023/02/02	1	49.54	21	48.99	49.35	-20	2,248	-0.89%
2023/02/01	0	0.00	7	48.24	48.30	-7	2,614	-0.27%
2023/01/31	2.1	47.50	1	47.65	47.75	1.1	2,694	0.04%
2023/01/30	5	48.45	0	48.85	48.35	5	2,627	0.19%
2023/01/17	0.1	45.61	0	0.00	45.50	0.1	2,574	0.00%
2023/01/16	0.1	46.25	10	46.00	46.00	-9.9	2,579	-0.38%
2023/01/13	19	45.94	2	46.25	46.35	17	2,578	0.66%
2023/01/12	47	46.32	3	46.10	45.80	44	2,556	1.72%
2023/01/11	0	0.00	3.1	45.92	46.35	-3.1	2,495	-0.13%
2023/01/10	1	43.85	1	44.15	43.85	0	2,436	0.00%
2023/01/09	2	43.98	0	0.00	44.05	2	2,454	0.08%
2022/12/30	0	0.00	1	41.25	41.30	-1	2,501	-0.04%
2022/12/29	0	0.00	3	41.32	41.50	-3	2,511	-0.12%
2022/12/20	0.1	42.02	0	0.00	41.45	0.1	2,617	0.00%
2022/12/16	0	0.00	1	43.95	44.15	-1	2,650	-0.04%
2022/12/14	0	0.00	2	44.83	45.05	-2	2,672	-0.07%
2022/12/13	1	44.20	0	0.00	44.15	1	2,675	0.04%
2022/12/09	1	45.90	0	0.00	45.00	1	2,687	0.04%
2022/12/07	2	46.15	0	0.00	45.60	2	2,700	0.07%
2022/12/06	0	47.85	0	0.00	47.10	0	2,695	0.00%
2022/12/05	0	49.47	6	48.90	48.85	-6	2,677	-0.22%
2022/12/02	9	48.58	1	48.20	48.65	8	2,632	0.30%
2022/12/01	0	0.00	5	47.09	47.10	-5	2,565	-0.19%
2022/11/29	0	0.00	1	45.05	45.00	-1	2,586	-0.04%
2022/11/28	0.1	45.70	3	45.02	45.40	-2.9	2,592	-0.11%
2022/11/25	1	45.65	12	45.78	45.65	-11	2,618	-0.42%
2022/11/24	15	46.56	0	0.00	46.80	15	2,609	0.57%
2022/11/21	0	0.00	2	45.30	44.90	-2	2,697	-0.07%
2022/11/17	2	46.13	1	46.05	46.00	1	2,710	0.04%
2022/11/16	3	46.00	2	46.50	46.30	1	2,692	0.04%
2022/11/15	2	45.20	0	0.00	45.45	2	2,662	0.08%
2022/11/14	1	45.00	1	45.00	45.10	0	2,648	0.00%
2022/11/11	3	45.05	0	0.00	44.50	3	2,649	0.11%
2022/11/10	1	43.70	0	0.00	43.90	1	2,603	0.04%
2022/11/09	2	43.48	2	43.43	43.70	0	2,598	0.00%
2022/11/08	0	0.00	15	44.70	43.20	-15	2,609	-0.57%
2022/11/07	22	44.20	17	44.74	44.35	5	2,593	0.19%
2022/11/04	0	0.00	1	43.20	43.20	-1	2,523	-0.04%
2022/11/03	2	43.63	2	43.93	43.85	0	2,498	0.00%
2022/11/01	0	0.00	10	42.34	42.50	-10	2,407	-0.42%
2022/10/31	1	42.25	1	42.75	42.60	0	2,367	0.00%
2022/10/28	8	43.27	7	42.84	42.80	1	2,269	0.04%
2022/10/27	0	0.00	1	42.20	42.20	-1	1,869	-0.05%
2022/10/24	2	39.80	2	40.05	39.55	0	1,846	0.00%
2022/10/21	3	39.10	3	39.60	38.70	0	1,930	0.00%
2022/10/14	1	39.95	2	39.90	39.55	-1	1,935	-0.05%
2022/10/13	0	0.00	1.8	36.94	36.95	-1.8	1,943	-0.09%
2022/10/11	0	0.00	1	40.70	40.15	-1	1,930	-0.05%
2022/10/06	1	43.70	0	0.00	43.30	1	1,949	0.05%
2022/10/05	0	43.50	6	43.34	43.50	-6	1,952	-0.31%
2022/10/04	0	0.00	0.1	41.95	42.20	-0.1	1,964	-0.01%
2022/09/30	0	0.00	3	40.15	40.65	-3	2,016	-0.15%
2022/09/29	1	40.40	1	40.00	39.60	0	2,035	0.00%
2022/09/28	0	0.00	1	39.05	39.05	-1	2,063	-0.05%
2022/09/27	0	0.00	5	41.52	41.90	-5	2,087	-0.24%
2022/09/23	0.1	44.50	4	45.05	43.25	-3.9	2,152	-0.18%
2022/09/22	0	0.00	2	43.75	45.40	-2	2,166	-0.09%
2022/09/12	0	0.00	1	48.20	48.25	-1	2,343	-0.04%
2022/09/07	0.1	48.60	0	0.00	48.00	0.1	2,436	0.00%
2022/09/05	1	50.00	0	0.00	50.00	1	2,420	0.04%
2022/09/02	3	52.33	0	0.00	51.60	3	2,425	0.12%
2022/09/01	12	52.74	0	0.00	52.90	12	2,427	0.49%
2022/08/30	0	0.00	2	56.15	55.90	-2	2,427	-0.08%
2022/08/29	0	0.00	1	56.40	55.50	-1	2,471	-0.04%
2022/08/26	19	58.73	8	60.10	58.50	11	2,460	0.45%
2022/08/23	0	0.00	2	56.10	56.80	-2	2,449	-0.08%
2022/08/18	1	57.70	30	57.27	57.80	-29	2,497	-1.16%
2022/08/17	32	56.67	4	56.55	56.70	28	2,480	1.13%
2022/08/16	1	56.40	0	0.00	57.00	1	2,495	0.04%
2022/08/15	4	56.15	0	0.00	56.90	4	2,493	0.16%
2022/08/12	1	52.20	1.1	54.76	55.20	-0.1	2,460	0.00%
2022/08/11	2	51.60	0	0.00	52.10	2	2,407	0.08%
2022/08/10	0.2	50.25	0.1	55.70	50.00	0.1	2,467	0.00%
2022/08/09	0.1	51.30	0	0.00	50.70	0.1	2,493	0.00%
2022/08/08	1	50.30	1	52.00	51.80	0	2,492	0.00%
2022/08/04	0.1	52.50	0	0.00	52.40	0.1	2,500	0.00%
2022/08/03	0.1	52.50	0	0.00	53.00	0.1	2,509	0.00%
2022/08/02	0.1	52.00	0	0.00	53.10	0.1	2,522	0.00%
2022/07/28	1	56.30	0	0.00	53.60	1	2,627	0.04%
2022/07/27	0.2	53.60	0	0.00	54.70	0.2	2,563	0.01%
2022/07/20	3	56.40	1	56.20	56.20	2	2,764	0.07%
2022/07/15	0	0.00	3	54.90	54.70	-3	2,962	-0.10%
2022/07/12	0	0.00	2	50.90	50.90	-2	2,956	-0.07%
2022/07/11	2	54.00	1	54.50	53.90	1	2,948	0.03%
2022/07/08	6	54.72	4	54.43	54.50	2	2,960	0.07%
2022/07/07	2	52.20	6	52.20	53.50	-4	2,942	-0.14%
2022/07/06	0	52.00	4	52.28	51.20	-4	2,974	-0.13%
2022/07/05	11	53.36	10	53.80	55.00	1	2,985	0.03%
2022/07/04	0	0.00	2	52.21	52.10	-2	2,953	-0.07%
2022/07/01	3	52.30	6	52.08	50.30	-3	2,943	-0.10%
2022/06/30	2.1	55.71	5.1	55.42	55.00	-3	2,897	-0.10%
2022/06/29	0	0.00	2	57.80	58.00	-2	2,894	-0.07%
2022/06/28	1	59.40	0	0.00	59.40	1	2,926	0.03%
2022/06/27	20	60.26	21	59.99	60.10	-1	2,975	-0.03%
2022/06/24	9	58.14	9	57.40	57.30	0	2,968	0.00%
2022/06/23	0	0.00	1	56.10	55.60	-1	2,997	-0.03%
2022/06/22	1	59.00	1	58.60	56.70	0	3,031	0.00%
2022/06/21	1	60.00	5	59.46	59.70	-4	3,034	-0.13%
2022/06/20	1	56.10	6	58.57	56.10	-5	3,119	-0.16%
2022/06/17	0	0.00	1	60.90	60.80	-1	3,079	-0.03%
2022/06/16	0.2	63.46	0	0.00	61.00	0.2	3,067	0.01%
2022/06/15	1	65.70	0	0.00	65.50	1	3,035	0.03%
2022/06/14	1	66.30	0	0.00	67.00	1	3,088	0.03%
2022/06/13	0	0.00	3	66.60	66.60	-3	3,155	-0.10%
2022/06/10	2	69.40	2	69.30	69.50	0	3,227	0.00%
2022/06/08	3	70.40	1	70.80	70.80	2	3,239	0.06%
2022/06/07	1	69.44	3	69.27	70.90	-2	3,246	-0.06%
2022/06/06	1	68.90	0	0.00	69.00	1	3,236	0.03%
2022/06/02	5	70.52	1	69.90	69.90	4	3,309	0.12%
2022/06/01	15	70.72	10	70.86	71.10	5	3,363	0.15%
2022/05/31	2	70.50	6	69.38	70.50	-4	3,453	-0.12%
2022/05/30	7	67.94	0	0.00	68.30	7	3,705	0.19%
2022/05/26	0.2	66.35	0	0.00	65.70	0.2	3,732	0.01%
2022/05/25	0	0.00	10	66.00	67.40	-10	3,750	-0.27%
2022/05/24	1	66.90	10	67.00	66.30	-9	3,816	-0.24%
2022/05/19	0	0.00	1	67.70	68.70	-1	4,022	-0.02%
2022/05/18	3	69.96	1	69.10	69.40	2	4,263	0.05%
2022/05/17	5	68.36	8.1	68.39	69.30	-3.1	4,911	-0.06%
2022/05/16	10	67.10	0	0.00	66.60	10	4,929	0.20%
2022/05/13	0	66.20	1	66.00	66.10	-1	4,975	-0.02%
2022/05/12	1	65.70	5	65.98	64.20	-4	5,026	-0.08%
2022/05/11	7	66.66	8	66.24	66.80	-1	5,077	-0.02%
2022/05/10	1	66.00	45	65.02	66.00	-44	5,178	-0.85%
2022/05/09	23	65.63	9	65.94	65.50	14	5,385	0.26%
2022/05/06	42	66.23	16	66.96	66.50	26	5,414	0.48%
2022/05/05	9	72.24	7	72.91	72.20	2	5,389	0.04%
2022/05/04	0.1	70.70	2	70.50	70.30	-2	5,422	-0.04%
2022/05/03	5	69.44	4	70.35	69.30	1	5,468	0.02%
2022/04/29	6	69.87	6	70.88	69.50	0	5,530	0.00%
2022/04/28	0	0.00	1	70.10	70.00	-1	5,553	-0.02%
2022/04/27	3.1	67.85	2	67.15	69.10	1.1	5,554	0.02%
2022/04/26	4	71.38	5	70.36	69.30	-1	5,488	-0.02%
2022/04/25	2.1	72.96	2	72.30	71.60	0.1	5,471	0.00%
2022/04/22	12.1	78.91	3	79.00	78.60	9.1	5,441	0.17%
2022/04/21	0.1	75.80	0	0.00	78.00	0.1	5,437	0.00%
2022/04/20	1	75.90	0	0.00	76.10	1	5,440	0.02%
2022/04/19	1	76.00	0	0.00	75.50	1	5,486	0.02%
2022/04/18	10.1	77.82	10	76.80	76.00	0.1	5,539	0.00%
2022/04/15	3	77.73	0	0.00	77.10	3	5,594	0.05%
2022/04/14	11	80.47	1	80.30	79.50	10	5,673	0.18%
2022/04/13	0	0.00	5	79.64	80.30	-5	5,731	-0.09%
2022/04/12	2.1	77.46	201	77.48	77.80	-199	5,812	-3.42%	大賣/鉅額交易
2022/04/11	1.1	79.00	2	78.65	79.00	-1	5,791	-0.02%
2022/04/08	3	82.67	1	82.60	82.50	2	5,830	0.03%
2022/04/07	4.1	83.49	27	83.23	82.00	-23	5,864	-0.39%
2022/04/06	0.1	84.10	2	84.00	84.00	-2	5,933	-0.03%
2022/04/01	1	84.80	12	85.17	85.30	-11	6,157	-0.18%
2022/03/31	3	86.33	207	86.30	86.20	-204	6,275	-3.25%	大賣/鉅額交易
2022/03/30	16	88.21	7.1	88.29	87.60	8.9	6,313	0.14%
2022/03/29	3.1	86.79	14	87.06	86.80	-11	6,448	-0.17%
2022/03/28	13.1	86.22	139.3	86.04	86.20	-126.2	6,720	-1.88%	大賣/鉅額交易
2022/03/25	4.1	88.56	350	89.49	88.60	-346	7,237	-4.78%	大賣/鉅額交易
2022/03/24	4	89.23	11	89.90	90.00	-7	7,357	-0.10%
2022/03/23	12.1	90.39	10.6	90.08	90.00	1.5	7,554	0.02%
2022/03/22	0	0.00	0.2	88.20	88.20	-0.2	7,904	0.00%
2022/03/21	7.3	87.17	7	87.90	88.00	0.3	8,016	0.00%
2022/03/18	6	86.95	6	86.67	87.40	0	8,095	0.00%
2022/03/17	5	85.76	6.1	84.81	87.20	-1.1	8,217	-0.01%
2022/03/16	3.1	82.73	1	82.90	82.90	2.1	8,309	0.02%
2022/03/15	1.1	85.10	30	85.42	84.50	-29	8,323	-0.35%
2022/03/14	0.1	88.30	0	0.00	88.20	0.1	8,386	0.00%
2022/03/11	0	0.00	5	87.76	88.80	-5	8,645	-0.06%
2022/03/10	8.1	88.24	8	88.81	88.20	0.1	8,899	0.00%
2022/03/09	2.1	86.41	1	86.10	86.70	1.1	9,189	0.01%
2022/03/08	0.1	85.10	3	86.10	85.00	-3	9,589	-0.03%
2022/03/07	1.1	90.82	3	88.70	88.50	-1.9	10,289	-0.02%
2022/03/04	10.1	93.74	32	93.14	92.50	-21.9	10,484	-0.21%
2022/03/03	52.1	94.43	45.4	94.00	94.20	6.6	10,673	0.06%
2022/03/02	2	91.00	4	89.73	91.00	-2	10,618	-0.02%
2022/03/01	7.1	90.50	6	89.37	90.50	1.1	10,812	0.01%
2022/02/25	2.1	88.60	3	89.10	88.60	-1	11,052	-0.01%
2022/02/24	4	89.29	3	89.27	87.10	1	11,264	0.01%
2022/02/23	22.1	91.20	3	90.90	91.20	19.1	11,617	0.16%
2022/02/22	1.1	88.93	3	90.70	89.60	-1.9	11,952	-0.02%
2022/02/21	7.1	93.57	1.6	93.15	93.00	5.5	12,207	0.04%
2022/02/18	16	94.45	17	94.16	95.40	-1	12,829	-0.01%
2022/02/17	89.1	95.60	196.2	94.48	93.00	-107.2	13,341	-0.80%	大賣/鉅額交易
2022/02/16	7.1	91.34	4.1	91.11	91.40	3	14,010	0.02%
2022/02/15	0.1	89.30	5	91.28	89.40	-4.9	15,010	-0.03%
2022/02/14	6.1	91.23	8	90.54	90.30	-1.9	16,674	-0.01%
2022/02/11	5.1	93.11	1	93.30	93.10	4.1	16,750	0.02%
2022/02/10	27.5	92.99	17	92.91	92.60	10.5	16,916	0.06%
2022/02/09	36	92.92	19.1	92.43	93.10	16.9	16,994	0.10%
2022/02/08	3	88.17	64	88.11	88.30	-61	16,838	-0.36%
2022/02/07	13	87.49	18	86.67	88.00	-5	16,890	-0.03%
2022/01/26	2	85.20	36	85.97	87.00	-34	16,989	-0.20%
2022/01/25	35	85.17	4	85.25	84.10	31	17,509	0.18%
2022/01/24	2	83.05	0	0.00	84.00	2	17,967	0.01%
2022/01/21	1	84.50	0	0.00	83.90	1	18,058	0.01%
2022/01/20	3	87.40	61	88.00	88.00	-58	18,192	-0.32%
2022/01/19	1	87.00	4	87.05	86.60	-3	18,316	-0.02%
2022/01/18	3	88.17	4	88.08	87.70	-1	18,600	-0.01%
2022/01/17	5	87.08	5	84.84	87.30	0	18,746	0.00%
2022/01/14	5.1	85.01	10	85.26	84.40	-4.9	19,141	-0.03%
2022/01/13	0	0.00	1	87.50	87.10	-1	19,434	-0.01%
2022/01/12	6	88.22	6	89.05	88.10	0	19,695	0.00%
2022/01/11	24	89.05	3	90.07	88.70	21	19,849	0.11%
2022/01/10	36	90.96	36	90.40	91.50	0	19,979	0.00%
2022/01/07	8	91.26	9.2	91.91	90.60	-1.2	20,091	-0.01%
2022/01/06	3	93.77	2.1	94.30	94.40	0.9	20,176	0.00%
2022/01/05	8.3	93.45	54.9	93.32	93.00	-46.6	20,334	-0.23%
2022/01/04	6	95.57	7.1	96.21	95.60	-1.1	20,350	-0.01%
2022/01/03	5	96.42	5	96.76	95.70	0	20,600	0.00%
2021/12/30	10	96.54	12	96.89	96.60	-2	20,769	-0.01%
2021/12/29	12	96.85	3	96.93	97.10	9	21,060	0.04%
2021/12/28	7	98.97	8.1	98.54	97.10	-1.1	21,406	-0.01%
2021/12/27	9	97.33	11	97.27	97.60	-2	21,659	-0.01%
2021/12/24	13	95.93	6	96.42	95.40	7	22,324	0.03%
2021/12/23	11	97.27	22	97.44	96.00	-11	23,656	-0.05%
2021/12/22	11.1	99.86	31	99.83	97.60	-19.9	24,269	-0.08%
2021/12/21	86	99.75	82.4	100.10	99.00	3.6	24,683	0.01%
2021/12/20	106	96.96	60	96.89	97.00	46	25,111	0.18%	大買/
2021/12/17	402	96.43	26	96.12	96.60	376	25,525	1.47%	大買/鉅額交易
2021/12/16	280	95.37	45.4	95.70	96.30	234.6	25,423	0.92%	大買/鉅額交易
2021/12/15	6	91.23	3	91.30	91.80	3	25,084	0.01%
2021/12/14	16	88.47	13	88.95	88.50	3	25,064	0.01%
2021/12/13	21	90.43	20	90.83	90.10	1	25,202	0.00%
2021/12/10	12.1	92.08	16	91.84	90.90	-3.9	25,130	-0.02%
2021/12/09	5	95.36	7	94.59	94.00	-2	25,112	-0.01%
2021/12/08	25	95.82	23	95.21	94.70	2	25,205	0.01%
2021/12/07	23.2	98.66	39	97.30	95.00	-15.8	25,414	-0.06%
2021/12/06	32	99.86	12.1	100.08	99.30	19.9	25,366	0.08%
2021/12/03	175.1	98.63	28	99.03	99.00	147.1	25,346	0.58%	大買/鉅額交易
2021/12/02	99.3	96.26	109	96.91	96.00	-9.7	25,448	-0.04%	大賣/
2021/12/01	70	97.49	58	97.94	100.50	12	25,916	0.05%
2021/11/30	42	93.97	37.7	95.45	92.80	4.3	26,270	0.02%
2021/11/29	46.3	92.24	70.3	92.06	92.20	-24	26,552	-0.09%
2021/11/26	29	96.54	261.2	96.08	94.60	-232.2	26,435	-0.88%	大賣/鉅額交易
2021/11/25	32	98.24	27	97.20	95.70	5	26,282	0.02%
2021/11/24	15.2	99.07	23.2	98.78	99.50	-8	26,132	-0.03%
2021/11/23	29.2	100.96	34.9	100.83	98.90	-5.8	25,964	-0.02%
2021/11/22	27	103.20	192.3	106.04	101.00	-165.3	25,807	-0.64%	大賣/鉅額交易
2021/11/19	233.3	105.25	75.6	104.83	106.50	157.7	25,464	0.62%	大買/鉅額交易
2021/11/18	65	104.12	28.3	104.28	104.00	36.7	25,166	0.15%
2021/11/17	40	111.26	78.1	111.97	108.50	-38.1	24,873	-0.15%
2021/11/16	72	109.13	29.2	106.70	110.00	42.8	24,203	0.18%
2021/11/15	132.1	106.39	135.3	107.04	108.00	-3.2	23,487	-0.01%	大買/大賣/
2021/11/12	51	99.55	81	99.23	102.50	-30	22,181	-0.14%
2021/11/11	209	92.37	317	91.55	93.40	-108	21,178	-0.51%	大買/大賣/鉅額交易
2021/11/10	61	85.06	9	84.73	85.00	52	19,506	0.27%
2021/11/09	9	84.84	20	84.37	84.50	-11	19,431	-0.06%
2021/11/08	14	81.90	2	82.50	82.50	12	19,253	0.06%
2021/11/05	10	80.58	30	80.24	80.90	-20	19,187	-0.10%
2021/11/04	14.5	80.32	8	81.50	80.50	6.5	19,178	0.03%
2021/11/03	3	80.87	1	81.20	80.90	2	19,157	0.01%
2021/11/02	34	85.02	4	87.03	80.10	30	19,153	0.16%
2021/11/01	26	87.29	42.7	86.23	89.00	-16.7	18,596	-0.09%
2021/10/29	8.2	81.99	21	82.63	81.10	-12.8	18,170	-0.07%
2021/10/28	7	82.06	14	82.04	82.50	-7	18,092	-0.04%
2021/10/27	36	78.98	10.5	80.86	81.80	25.5	17,980	0.14%
2021/10/26	39.5	80.85	49	80.58	78.20	-9.5	17,928	-0.05%
2021/10/25	16	83.60	11	83.40	82.90	5	17,804	0.03%
2021/10/22	18	82.87	42.2	83.41	84.20	-24.2	17,909	-0.14%
2021/10/21	36	82.16	22	82.03	82.50	14	17,779	0.08%
2021/10/20	26	78.93	19	79.01	79.90	7	17,541	0.04%
2021/10/19	6	73.87	17.1	74.02	75.90	-11.1	17,696	-0.06%
2021/10/18	9.1	71.26	24	72.88	73.10	-14.9	18,107	-0.08%
2021/10/15	24	73.50	20	74.38	73.40	4	18,097	0.02%
2021/10/14	35	72.25	18	72.28	72.20	17	18,120	0.09%
2021/10/13	18	76.92	20.2	75.16	72.50	-2.2	18,117	-0.01%
2021/10/12	7	78.51	7	78.66	77.90	0	18,058	0.00%
2021/10/08	18	81.21	12	81.33	80.30	6	18,088	0.03%
2021/10/07	17	79.17	17	79.92	80.90	0	18,114	0.00%
2021/10/06	29.4	80.29	23	79.90	77.70	6.4	18,625	0.03%
2021/10/05	39	77.15	25	77.76	81.40	14	19,044	0.07%
2021/10/04	57.8	80.95	131	81.20	77.90	-73.2	18,855	-0.39%	大賣/
2021/10/01	128	85.30	47	83.67	83.70	81	18,721	0.43%	大買/
2021/09/30	134	90.66	219	91.05	85.90	-85	18,543	-0.46%	大買/大賣/
2021/09/29	264	88.71	197.3	88.80	90.50	66.7	17,435	0.38%	大買/大賣/
2021/09/28	209	87.37	202	87.73	89.80	7	17,263	0.04%	大買/大賣/
2021/09/27	116	88.12	79	88.23	86.70	37	17,372	0.21%	大買/
2021/09/24	45	84.43	76	83.08	86.00	-31	16,747	-0.19%
2021/09/23	30	79.43	33	80.00	79.10	-3	16,243	-0.02%
2021/09/22	22	80.17	18	79.65	79.20	4	16,431	0.02%
2021/09/17	2	79.20	7	78.94	80.50	-5	16,461	-0.03%
2021/09/16	38	79.93	41	79.73	79.90	-3	16,462	-0.02%
2021/09/15	3	77.30	3	77.53	77.10	0	16,364	0.00%
2021/09/14	13	79.13	14	79.81	78.90	-1	16,563	-0.01%
2021/09/13	6	80.42	28	80.43	79.20	-22	16,583	-0.13%
2021/09/10	37	79.08	72	77.99	82.30	-35	16,488	-0.21%
2021/09/09	125	77.87	36	76.62	78.80	89	16,198	0.55%	大買/
2021/09/08	32	75.93	37	75.43	75.40	-5	16,062	-0.03%
2021/09/07	74	80.71	37	80.07	76.80	37	15,970	0.23%
2021/09/06	129.1	87.09	610	87.96	85.30	-480.9	15,660	-3.07%	大買/大賣/鉅額交易
2021/09/03	551.2	85.97	309	85.82	86.30	242.2	14,906	1.62%	大買/大賣/鉅額交易
2021/09/02	476	81.22	227.1	79.48	80.90	248.9	13,965	1.78%	大買/大賣/鉅額交易
2021/09/01	92	76.10	33	75.72	76.80	59	13,801	0.43%
2021/08/31	15	72.80	15	72.75	72.30	0	13,761	0.00%
2021/08/30	16	73.66	94	74.97	73.00	-78	14,222	-0.55%
2021/08/27	15	75.91	2	76.55	75.10	13	14,787	0.09%
2021/08/26	23	74.69	23	75.04	74.90	0	14,874	0.00%
2021/08/25	7	74.50	10	74.44	74.10	-3	15,033	-0.02%
2021/08/24	7	72.70	0	0.00	72.30	7	15,316	0.05%
2021/08/23	3	72.83	9	73.33	74.00	-6	15,767	-0.04%
2021/08/20	5	69.76	12	69.63	70.10	-7	16,231	-0.04%
2021/08/19	9	70.27	2	69.80	68.10	7	16,345	0.04%
2021/08/18	3	69.03	3	70.07	71.20	0	16,518	0.00%
2021/08/17	5.1	68.71	1	68.70	66.80	4.1	17,000	0.02%
2021/08/16	5	69.54	1	69.80	70.20	4	17,306	0.02%
2021/08/13	8.1	72.39	3	71.03	70.70	5.1	17,520	0.03%
2021/08/12	1	73.30	1.2	74.73	74.80	-0.2	17,616	0.00%
2021/08/11	11.2	73.97	7	72.57	71.70	4.2	17,905	0.02%
2021/08/10	2	76.00	4	75.55	76.00	-2	18,084	-0.01%
2021/08/09	11.1	78.45	19	78.47	77.10	-7.9	18,354	-0.04%
2021/08/06	19	81.15	41	81.85	80.20	-22	18,642	-0.12%
2021/08/05	5	79.66	5	79.88	79.40	0	19,042	0.00%
2021/08/04	14	79.93	7	80.03	79.40	7	20,152	0.03%
2021/08/03	2	78.00	11	79.15	79.80	-9	20,330	-0.04%
2021/08/02	30	77.91	0	0.00	77.20	30	20,587	0.15%
2021/07/30	17	78.22	12	78.83	77.60	5	20,805	0.02%
2021/07/29	17	78.69	3	78.73	78.60	14	21,123	0.07%
2021/07/28	35	79.73	21.5	79.56	78.20	13.5	21,224	0.06%
2021/07/27	26	87.52	43	88.02	85.70	-17	21,315	-0.08%
2021/07/26	14	85.82	33	86.50	86.30	-19	21,323	-0.09%
2021/07/23	33	87.29	52	86.77	84.10	-19	21,540	-0.09%
2021/07/22	53	87.96	52.2	88.61	91.00	0.8	21,510	0.00%
2021/07/21	5	83.96	20	83.81	83.20	-15	21,221	-0.07%
2021/07/20	11.7	84.22	8	83.09	81.80	3.7	21,670	0.02%
2021/07/19	8	84.64	7	85.10	85.30	1	21,935	0.00%
2021/07/16	7	84.56	6	83.78	83.50	1	22,258	0.00%
2021/07/15	26	82.93	1	83.50	83.70	25	22,625	0.11%
2021/07/14	13	82.95	21.2	82.81	81.90	-8.2	23,126	-0.04%
2021/07/13	91	88.73	79.1	87.31	84.50	11.9	23,408	0.05%
2021/07/12	87	88.15	115.1	89.03	88.90	-28.1	23,504	-0.12%	大賣/
2021/07/09	5	83.88	28	83.30	84.10	-23	23,282	-0.10%
2021/07/08	54	84.68	32	84.50	83.50	22	23,986	0.09%
2021/07/07	43.1	83.69	38	84.36	83.10	5.1	24,188	0.02%
2021/07/06	24.1	81.52	35	82.20	80.50	-10.9	23,819	-0.05%
2021/07/05	111.1	83.04	113	82.94	80.90	-1.9	23,835	-0.01%	大買/大賣/
2021/07/02	104	79.21	99	79.05	81.40	5	23,587	0.02%	大買/
2021/07/01	44	75.87	23	75.40	77.00	21	23,334	0.09%
2021/06/30	24	74.08	14	73.17	74.00	10	23,598	0.04%
2021/06/29	40	74.28	29	75.38	73.20	11	23,772	0.05%
2021/06/28	14	74.35	20	73.54	74.50	-6	24,086	-0.02%
2021/06/25	7.1	72.72	20	73.13	72.60	-12.9	24,213	-0.05%
2021/06/24	22	72.71	0	0.00	73.00	22	24,200	0.09%
2021/06/23	20	72.95	13.1	72.75	74.30	6.9	24,611	0.03%
2021/06/22	9.1	69.37	11.1	69.35	68.50	-2	24,500	-0.01%
2021/06/21	9	70.37	14	70.64	70.00	-5	24,451	-0.02%
2021/06/18	10	72.80	6	72.97	72.40	4	24,673	0.02%
2021/06/17	4	72.05	2	72.05	73.00	2	24,692	0.01%
2021/06/16	6	73.27	9	73.31	72.30	-3	24,764	-0.01%
2021/06/15	7	73.57	5	73.90	74.10	2	25,315	0.01%
2021/06/11	14	72.44	15	73.37	72.10	-1	25,706	0.00%
2021/06/10	13	73.42	33	72.88	71.90	-20	25,626	-0.08%
2021/06/09	31	73.02	29.6	72.29	72.50	1.4	25,494	0.01%
2021/06/08	15	74.97	14	74.96	74.00	1	25,161	0.00%
2021/06/07	43.2	77.08	113	76.87	74.90	-69.8	25,031	-0.28%	大賣/
2021/06/04	161	74.68	139	76.34	76.00	22	24,476	0.09%	大買/大賣/
2021/06/03	39	72.87	74	73.07	72.90	-35	23,850	-0.15%
2021/06/02	67	71.87	27	72.55	72.00	40	23,682	0.17%
2021/06/01	61	73.93	32	73.71	73.20	29	23,441	0.12%
2021/05/31	45	72.90	42	72.54	71.70	3	23,089	0.01%
2021/05/28	20	67.48	35	67.21	69.20	-15	22,597	-0.07%
2021/05/27	4	63.35	20	63.09	63.10	-16	22,127	-0.07%
2021/05/26	27	63.10	9	63.12	62.90	18	21,987	0.08%
2021/05/25	57	64.75	48	64.08	64.30	9	21,819	0.04%
2021/05/24	19	59.55	14	60.31	61.20	5	21,389	0.02%
2021/05/21	19	57.94	21	58.89	59.50	-2	21,098	-0.01%
2021/05/20	18	57.23	17	56.48	55.80	1	20,947	0.00%
2021/05/19	43	58.30	27	57.93	58.30	16	20,866	0.08%
2021/05/18	73	57.02	27.4	57.31	58.50	45.6	20,628	0.22%
2021/05/17	43	52.21	98	53.85	53.20	-55	20,444	-0.27%
2021/05/14	28	59.98	25	59.01	56.00	3	20,130	0.01%
2021/05/13	130	60.60	137	58.99	57.90	-7	19,779	-0.04%	大買/大賣/
2021/05/12	599	63.39	509	63.78	63.90	90	19,252	0.47%	大買/大賣/
2021/05/11	17	62.57	41	63.43	61.50	-24	18,179	-0.13%
2021/05/10	4.3	67.48	14	68.26	66.10	-9.7	17,957	-0.05%
2021/05/07	31	73.34	17	74.48	71.70	14	17,679	0.08%
2021/05/06	28	69.38	61	71.09	70.20	-33	17,444	-0.19%
2021/05/05	6	77.23	11	78.62	73.90	-5	17,078	-0.03%
2021/05/04	38	78.70	10	78.68	77.80	28	16,994	0.16%
2021/05/03	20	82.43	15	83.24	81.30	5	16,717	0.03%
2021/04/29	57	86.48	61	85.64	82.30	-4	16,587	-0.02%
2021/04/28	64	87.02	71	89.24	86.30	-7	16,669	-0.04%
2021/04/27	57	87.39	42	87.66	86.20	15	16,629	0.09%
2021/04/26	194	88.64	184	88.54	88.40	10	16,739	0.06%	大買/大賣/
2021/04/23	63	79.75	80.3	81.36	83.80	-17.3	17,227	-0.10%
2021/04/22	123	81.05	55	80.83	76.20	68	17,848	0.38%	大買/
2021/04/21	131	83.85	126	83.37	82.40	5	17,572	0.03%	大買/大賣/
2021/04/20	58	80.69	87.2	80.65	82.10	-29.2	17,159	-0.17%
2021/04/19	44.4	77.47	54	77.09	77.00	-9.6	16,646	-0.06%
2021/04/16	102.1	73.66	92.3	75.18	76.70	9.9	16,167	0.06%	大買/
2021/04/15	34.3	67.18	75.5	68.41	70.90	-41.3	15,460	-0.27%
2021/04/14	85.5	66.14	132.1	67.00	68.20	-46.7	15,145	-0.31%	大賣/
2021/04/13	106.2	64.61	62.1	64.21	64.10	44.1	14,454	0.30%	大買/
2021/04/12	81.2	63.38	78.2	63.42	62.70	2.9	14,028	0.02%
2021/04/09	40.2	63.95	11	63.44	63.50	29.2	14,027	0.21%
2021/04/08	51.2	64.27	50	64.51	65.10	1.2	14,040	0.01%
2021/04/07	98	63.88	52.1	64.01	64.70	45.9	14,381	0.32%
2021/04/06	85.2	61.46	43.4	60.04	61.80	41.8	14,284	0.29%
2021/04/01	27	56.62	40.3	56.63	57.30	-13.3	13,930	-0.10%
2021/03/31	46	56.58	28.3	57.12	55.10	17.7	13,870	0.13%
2021/03/30	11.2	53.60	94	53.73	54.60	-82.8	13,563	-0.61%
2021/03/29	17.3	52.17	12	52.29	52.00	5.3	13,527	0.04%
2021/03/26	49.2	53.58	60.7	54.83	52.30	-11.5	13,914	-0.08%
2021/03/25	20	51.92	9	51.64	52.00	11	13,788	0.08%
2021/03/24	11.2	50.86	60	50.65	50.90	-48.8	14,839	-0.33%
2021/03/23	41.2	51.46	55.4	51.70	51.00	-14.2	14,826	-0.10%
2021/03/22	48	50.64	31	50.67	50.90	17	14,644	0.12%
2021/03/19	9.1	50.85	13	51.00	50.80	-3.9	15,085	-0.03%
2021/03/18	170	52.55	82.6	52.19	52.30	87.4	15,923	0.55%	大買/
2021/03/17	29	49.12	49.5	50.11	49.85	-20.5	16,206	-0.13%
2021/03/16	4.3	47.10	1	48.40	46.80	3.3	16,394	0.02%
2021/03/15	30.2	47.40	31	47.67	47.50	-0.9	16,561	-0.01%
2021/03/12	0.4	46.70	1	46.75	47.00	-0.6	16,575	0.00%
2021/03/11	3	45.65	2	45.25	46.05	1	16,700	0.01%
2021/03/08	1	45.55	3	44.95	44.55	-2	17,214	-0.01%
2021/03/05	2.5	45.56	1	45.80	45.40	1.5	17,262	0.01%
2021/03/03	0	0.00	1	46.75	47.20	-1	17,293	-0.01%
2021/03/02	2	47.30	4	47.56	46.05	-2	17,440	-0.01%
2021/02/26	1	46.00	2	47.15	46.80	-1	17,452	-0.01%
2021/02/25	15	47.42	16	47.58	47.20	-1	17,460	-0.01%
2021/02/24	37.3	48.69	19	48.07	47.75	18.3	17,475	0.10%
2021/02/23	1.2	47.09	0	0.00	47.75	1.2	17,378	0.01%
2021/02/22	24	47.85	66	47.97	48.00	-42	17,333	-0.24%
2021/02/19	2.2	46.58	12	46.36	46.65	-9.8	17,273	-0.06%
2021/02/18	7.2	46.27	7	46.13	46.05	0.2	17,211	0.00%
2021/02/17	9.2	46.17	20	44.57	46.25	-10.8	17,159	-0.06%
2021/02/05	9	42.62	9	42.83	42.60	0	17,112	0.00%
2021/02/04	0.3	42.85	1	43.60	42.85	-0.7	17,126	0.00%
2021/02/03	60.2	43.81	10.8	43.79	43.20	49.4	17,112	0.29%
2021/02/02	9	43.86	8	43.73	43.85	1	17,165	0.01%
2021/02/01	3.3	42.82	4	41.75	42.95	-0.7	17,106	0.00%
2021/01/29	5	43.25	2	43.55	43.00	3	17,099	0.02%
2021/01/28	1	44.25	2	44.03	43.80	-1	17,040	-0.01%
2021/01/27	23	44.34	35	44.38	44.35	-12	16,993	-0.07%
2021/01/26	29.2	44.76	39	44.89	44.50	-9.8	16,929	-0.06%
2021/01/25	32	43.93	42	44.16	43.95	-10	16,741	-0.06%
2021/01/22	49.2	44.87	20	44.28	45.30	29.2	16,624	0.18%
2021/01/21	31.4	45.62	43	45.13	44.45	-11.6	16,435	-0.07%
2021/01/20	42	48.54	44	49.06	47.70	-2	15,990	-0.01%
2021/01/19	21.2	53.92	51.2	55.08	52.50	-30.1	15,607	-0.19%
2021/01/18	188.1	54.06	137	54.63	55.00	51.1	15,188	0.34%	大買/大賣/
2021/01/15	32.1	52.31	55.8	52.93	54.10	-23.7	14,131	-0.17%
2021/01/14	6	49.70	155	49.34	49.20	-149	13,079	-1.14%	大賣/鉅額交易
2021/01/13	6	47.85	8	48.79	48.75	-2	12,864	-0.02%
2021/01/12	0	0.00	6	47.20	46.90	-6	12,755	-0.05%
2021/01/11	30	49.42	59	49.62	48.75	-29	12,641	-0.23%
2021/01/08	193	48.90	5	49.14	49.10	188	12,627	1.49%	大買/鉅額交易
2021/01/07	43	48.77	30	48.68	48.80	13	12,813	0.10%
2021/01/06	18	48.41	40	49.03	47.85	-22	12,819	-0.17%
2021/01/05	23	47.75	22.1	47.71	47.35	0.9	12,592	0.01%
2021/01/04	12	48.57	27	48.46	48.30	-15	12,479	-0.12%
2020/12/31	61	50.18	54	50.40	49.65	7	12,232	0.06%
2020/12/30	110	51.52	135	51.31	49.85	-25	11,904	-0.21%	大買/大賣/
2020/12/29	11	49.61	34.6	49.46	49.15	-23.6	11,189	-0.21%
2020/12/28	12	48.71	39	48.68	48.30	-27	10,722	-0.25%
2020/12/25	84	48.02	129	48.32	47.80	-45	10,433	-0.43%	大賣/
2020/12/24	106	48.02	81	48.46	47.50	25	10,220	0.24%	大買/
2020/12/23	62	47.21	33	47.39	47.85	29	9,907	0.29%
2020/12/22	144	49.01	237	47.86	45.95	-93	9,684	-0.96%	大買/大賣/
2020/12/21	90	48.93	104	48.58	48.05	-14	9,233	-0.15%	大賣/
2020/12/18	161	51.02	181	51.44	51.30	-20	8,837	-0.23%	大買/大賣/
2020/12/17	10	49.80	41.4	49.80	49.80	-31.4	7,635	-0.41%
2020/12/16	4	45.30	8.2	45.30	45.30	-4.2	7,550	-0.06%
2020/12/15	26.2	44.39	101	41.60	41.20	-74.8	7,435	-1.01%	大賣/
2020/12/14	111.2	46.18	90	46.16	44.85	21.2	6,960	0.30%	大買/
2020/12/11	228	44.44	120	44.01	45.65	108	5,975	1.81%	大買/大賣/鉅額交易
2020/12/10	190	40.82	56	40.91	41.50	134	5,008	2.68%	大買/鉅額交易
2020/12/09	3	38.28	23.4	37.63	40.05	-20.4	4,322	-0.47%
2020/12/08	13	36.78	8	36.53	36.45	5	4,100	0.12%
2020/12/07	19	36.55	14	38.08	36.60	5	4,030	0.12%
2020/12/04	80	36.58	21	36.51	37.10	59	3,855	1.53%
2020/12/03	15	36.44	32	35.71	36.70	-17	3,772	-0.45%
2020/12/02	1	34.45	10	34.30	34.60	-9	3,805	-0.24%
2020/12/01	10	33.70	21	34.00	33.80	-11	3,678	-0.30%
2020/11/30	2	33.40	0	0.00	33.20	2	3,660	0.05%
2020/11/27	2	33.18	3	33.02	33.10	-1	3,666	-0.03%
2020/11/26	13	33.83	8	33.72	33.50	5	3,655	0.14%
2020/11/25	0	0.00	3	33.30	33.50	-3	3,482	-0.09%
2020/11/24	6	33.66	8	33.13	32.70	-2	3,412	-0.06%
2020/11/23	12	33.34	63	33.48	33.60	-51	3,392	-1.50%
2020/11/20	3	33.05	1	33.50	32.95	2	3,325	0.06%
2020/11/19	25	32.97	16	32.95	32.95	9	3,350	0.27%
2020/11/18	0	0.00	5	32.64	32.80	-5	3,348	-0.15%
2020/11/17	12	32.11	5	32.65	32.00	7	3,323	0.21%
2020/11/16	11	32.03	1	32.20	32.20	10	3,362	0.30%
2020/11/13	31	31.78	28	32.01	32.40	3	3,341	0.09%
2020/11/11	0	0.00	5	31.55	31.45	-5	3,224	-0.16%
2020/11/10	6	32.03	1	31.55	31.45	5	3,214	0.16%
2020/11/06	0	0.00	1	30.50	30.40	-1	3,099	-0.03%
2020/11/05	1	31.15	1	30.85	31.30	0	3,055	0.00%
2020/11/04	0.3	30.75	1	30.70	30.90	-0.7	3,079	-0.02%
2020/11/03	1.3	30.48	3	30.30	30.55	-1.7	3,096	-0.05%
2020/10/30	1	30.55	10	30.73	30.65	-9	3,311	-0.27%
2020/10/29	0.3	30.70	0	0.00	30.65	0.3	3,321	0.01%
2020/10/28	20	31.63	12	31.16	31.00	8	3,350	0.24%
2020/10/27	26	31.24	29	31.56	31.40	-3	3,385	-0.09%
2020/10/26	0	0.00	1	31.40	31.55	-1	3,405	-0.03%
2020/10/23	21	32.32	23	32.13	32.05	-2	3,409	-0.06%
2020/10/22	1	31.95	0	0.00	32.00	1	3,379	0.03%
2020/10/19	25	32.28	1	32.50	32.25	24	3,462	0.69%
2020/10/16	58	33.04	17	32.23	32.05	41	3,447	1.19%
2020/10/15	24	33.59	20	33.38	33.45	4	3,365	0.12%
2020/10/14	7	33.20	4	33.56	34.00	3	3,042	0.10%
2020/10/12	0	0.00	3	30.93	30.90	-3	2,877	-0.10%
2020/10/08	0	0.00	4	30.80	30.30	-4	2,923	-0.14%
2020/10/07	0	0.00	1	30.60	30.75	-1	3,062	-0.03%
2020/10/06	1	30.35	0	0.00	30.20	1	3,140	0.03%
2020/10/05	5	29.90	0	0.00	29.90	5	3,411	0.15%
2020/09/28	2	29.85	0	0.00	30.05	2	3,993	0.05%
2020/09/25	0	0.00	40	28.89	29.15	-40	4,050	-0.99%
2020/09/24	12	31.10	0	0.00	30.35	12	4,102	0.29%
2020/09/23	40	31.55	13	31.61	31.60	27	4,077	0.66%
2020/09/22	3	31.03	16	30.90	30.85	-13	4,087	-0.32%
2020/09/21	0	0.00	1	31.00	31.10	-1	4,119	-0.02%
2020/09/18	9	31.49	3	31.52	31.35	6	4,157	0.14%
2020/09/17	4	31.43	32	31.87	31.25	-28	4,262	-0.66%
2020/09/16	8	31.15	8	31.03	31.20	0	4,222	0.00%
2020/09/15	0	0.00	3	31.03	30.95	-3	4,218	-0.07%
2020/09/14	0	0.00	14	30.67	30.90	-14	4,228	-0.33%
2020/09/11	0	0.00	14	29.90	29.80	-14	4,237	-0.33%
2020/09/09	5	30.30	1	30.15	30.55	4	4,244	0.09%
2020/09/08	22	30.63	53	30.63	30.60	-31	4,253	-0.73%
2020/09/07	92	32.07	39	31.69	30.20	53	4,192	1.26%
2020/09/04	0	0.00	6	30.46	30.60	-6	3,890	-0.15%
2020/09/03	0	0.00	11	31.15	30.20	-11	3,859	-0.29%
2020/09/02	20	30.40	2	30.15	30.40	18	3,819	0.47%
2020/09/01	0	0.00	14	30.01	30.00	-14	3,806	-0.37%
2020/08/31	0	0.00	1	29.70	29.55	-1	3,825	-0.03%
2020/08/28	3	29.50	2	29.55	29.55	1	3,871	0.03%
2020/08/27	3	29.77	13	29.78	29.65	-10	3,881	-0.26%
2020/08/25	14.8	29.66	3	29.78	29.60	11.8	3,964	0.30%
2020/08/21	3	28.37	0	0.00	28.30	3	3,900	0.08%
2020/08/20	0	0.00	2	28.20	27.80	-2	3,881	-0.05%
2020/08/19	0	0.00	5	29.61	30.10	-5	3,819	-0.13%
2020/08/18	10	29.22	0	0.00	29.10	10	3,776	0.26%
2020/08/17	0	0.00	8	29.55	29.45	-8	3,796	-0.21%
2020/08/14	2	28.75	0	0.00	29.25	2	3,858	0.05%
2020/08/11	5	29.02	1	28.90	29.00	4	3,873	0.10%
2020/08/10	13	29.42	3	29.70	29.25	10	3,864	0.26%
2020/08/07	1	29.85	2	29.93	29.95	-1	3,840	-0.03%
2020/08/06	40	30.10	12	31.35	30.00	28	3,821	0.73%
2020/08/05	8	31.30	4	31.59	31.95	4	3,676	0.11%
2020/08/04	0	0.00	10	30.35	30.45	-10	3,598	-0.28%
2020/07/31	6	30.17	0	0.00	29.80	6	3,565	0.17%
2020/07/30	0	0.00	20	29.38	30.10	-20	3,563	-0.56%
2020/07/29	13.8	29.05	7	28.90	29.00	6.8	3,552	0.19%
2020/07/28	2	28.60	2	28.05	28.05	0	3,565	0.00%
2020/07/27	4	29.21	1	29.10	29.00	3	3,563	0.08%
2020/07/24	20.2	30.60	16	30.20	29.85	4.2	3,558	0.12%
2020/07/23	4	30.85	13	30.62	30.85	-9	3,518	-0.26%
2020/07/22	12	29.78	0	0.00	29.80	12	3,549	0.34%
2020/07/21	1	29.70	1	29.75	29.40	0	3,674	0.00%
2020/07/20	3	29.30	0	0.00	29.30	3	3,711	0.08%
2020/07/17	4	28.96	0	0.00	28.95	4	3,698	0.11%
2020/07/14	30	32.07	19	31.72	31.50	11	3,644	0.30%
2020/07/13	7	30.70	2	30.70	31.00	5	3,544	0.14%
2020/07/10	23	31.05	15	31.30	30.80	8	3,478	0.23%
2020/07/09	4	32.18	16	32.76	32.80	-12	3,225	-0.37%
2020/07/08	14	29.56	23	29.08	29.85	-9	2,833	-0.32%
2020/07/07	13	28.71	2	28.60	28.30	11	2,771	0.40%
2020/07/06	4	28.24	0	0.00	28.30	4	2,705	0.15%
2020/07/03	0	0.00	19	28.04	28.50	-19	2,655	-0.72%
2020/07/02	2	27.05	0	0.00	27.10	2	2,633	0.08%
2020/07/01	2	27.20	1	27.25	27.20	1	2,704	0.04%
2020/06/30	2	28.23	0	0.00	28.10	2	2,656	0.08%
2020/06/29	4	28.34	9	28.05	28.05	-5	2,600	-0.19%
2020/06/24	9	28.94	18	28.77	28.50	-9	2,547	-0.35%
2020/06/23	10	28.17	10	28.11	28.15	0	2,437	0.00%
2020/06/22	1	27.60	1	27.80	27.95	0	2,405	0.00%
2020/06/19	2	28.23	1	27.70	27.45	1	2,420	0.04%
2020/06/18	4	28.06	1	28.10	28.10	3	2,391	0.13%
2020/06/17	0.4	27.50	3	27.85	27.70	-2.6	2,356	-0.11%
2020/06/16	4	27.23	2	27.60	27.50	2	2,342	0.09%
2020/06/15	2	27.03	2	27.60	27.05	0	2,366	0.00%
2020/06/12	2	26.38	5	26.57	26.95	-3	2,378	-0.13%
2020/06/11	2	27.10	4	27.70	27.05	-2	2,400	-0.08%
2020/06/10	1	27.40	0	0.00	27.30	1	2,402	0.04%
2020/06/09	0	0.00	1	27.65	27.45	-1	2,464	-0.04%
2020/06/08	2	27.38	0	0.00	27.25	2	2,474	0.08%
2020/06/05	4	28.08	70	28.12	27.70	-66	2,465	-2.68%
2020/06/04	66	27.84	3	27.70	27.85	63	2,467	2.55%
2020/06/03	0	0.00	1	27.25	27.25	-1	2,575	-0.04%
2020/06/01	10	27.59	6	27.44	27.45	4	2,579	0.16%
2020/05/28	3	26.63	0	0.00	26.20	3	2,475	0.12%
2020/05/27	0	0.00	2	26.85	26.95	-2	2,441	-0.08%
2020/05/22	1	26.70	1	26.50	26.20	0	2,390	0.00%
2020/05/21	1	26.70	3	26.72	27.00	-2	2,353	-0.08%
2020/05/20	1	26.75	11	26.01	26.55	-10	2,277	-0.44%
2020/05/19	0.2	25.20	0	0.00	25.30	0.2	2,233	0.01%
2020/05/18	1	25.10	1	25.20	25.05	0	2,228	0.00%
2020/05/15	1	25.30	0	0.00	25.25	1	2,223	0.04%
2020/05/14	2	25.70	0	0.00	25.45	2	2,213	0.09%
2020/05/13	2	26.15	0	0.00	26.15	2	2,197	0.09%
2020/05/12	2	26.15	0	0.00	26.15	2	2,187	0.09%
2020/05/11	3	26.20	0	0.00	26.15	3	2,182	0.14%
2020/05/08	2	26.25	0	0.00	26.15	2	2,167	0.09%
2020/05/07	0	0.00	6	26.39	26.40	-6	2,153	-0.28%
2020/05/06	7	26.07	3	26.25	25.85	4	2,128	0.19%
2020/05/05	0	0.00	2	27.00	26.65	-2	2,072	-0.10%
2020/05/04	0	0.00	1	26.80	26.75	-1	2,049	-0.05%
2020/04/30	0	0.00	1	26.70	26.70	-1	2,007	-0.05%
2020/04/28	15	26.27	10	26.52	26.30	5	1,964	0.25%
2020/04/27	0	0.00	1	27.10	26.60	-1	1,956	-0.05%
2020/04/24	24	26.21	29	26.38	26.50	-5	1,848	-0.27%
2020/04/23	1	25.40	26	25.29	25.40	-25	1,696	-1.47%
2020/04/21	6	24.48	0	0.00	24.35	6	1,610	0.37%
2020/04/20	2	25.18	1	25.45	25.05	1	1,581	0.06%
2020/04/17	1	24.30	13	24.83	25.00	-12	1,512	-0.79%
2020/04/16	1	25.15	1	24.85	24.50	0	1,465	0.00%
2020/04/15	11	24.29	0.2	24.15	24.15	10.8	1,410	0.77%
2020/04/14	4	24.16	0	0.00	24.30	4	1,390	0.29%
2020/04/10	5	23.83	5	24.12	24.00	0	1,353	0.00%
2020/04/09	5	23.62	0	0.00	23.60	5	1,307	0.38%
2020/04/08	0	23.90	3	23.80	24.05	-3	1,282	-0.23%
2020/04/07	3.2	23.89	1	23.90	23.70	2.2	1,253	0.18%
2020/04/06	1	23.95	1	23.95	23.95	0	1,182	0.00%
2020/03/30	0	0.00	4	21.55	21.75	-4	1,084	-0.37%
2020/03/27	0	0.00	4	22.35	21.90	-4	1,110	-0.36%
2020/03/25	0	0.00	8	22.45	22.00	-8	1,144	-0.70%
2020/03/23	7	20.01	0	0.00	20.15	7	1,094	0.64%
2020/03/19	2	19.65	0	0.00	19.75	2	1,112	0.18%
2020/03/18	3	22.50	2	22.45	21.80	1	1,070	0.09%
2020/03/17	10	21.55	8	21.30	21.90	2	1,045	0.19%
2020/03/16	0	21.25	0	0.00	21.25	0	1,049	0.00%
2020/03/13	9	21.36	6	20.85	22.10	3	1,036	0.29%
2020/03/12	0	0.00	1	22.45	21.50	-1	966	-0.10%
2020/03/11	0	0.00	17	24.00	23.50	-17	941	-1.81%
2020/03/10	20	23.71	23	24.99	24.00	-3	925	-0.32%
2020/03/09	14	26.25	26	26.16	25.60	-12	866	-1.38%
2020/03/06	34	24.21	2	24.20	24.85	32	701	4.56%
2020/03/02	1	21.60	0	0.00	21.65	1	633	0.16%
2020/02/27	4	22.21	0	0.00	21.90	4	629	0.64%
2020/02/10	3	22.68	0	0.00	22.60	3	642	0.47%
2020/02/06	1	23.30	1	23.30	23.35	0	694	0.00%
2020/02/05	5	23.05	0	0.00	23.00	5	713	0.70%
2020/02/04	0	0.00	2	22.78	22.90	-2	714	-0.28%
2020/01/31	1	23.35	1	23.55	23.60	0	705	0.00%
2020/01/30	10	23.70	0	0.00	23.65	10	701	1.42%
2020/01/20	3	26.25	0	0.00	26.25	3	682	0.44%
2020/01/10	1.2	25.94	1	26.05	25.90	0.2	681	0.03%
2020/01/03	0	0.00	1	26.90	26.60	-1	727	-0.14%
2019/12/27	1	26.95	0	0.00	26.95	1	759	0.13%
2019/12/24	0	0.00	26	27.51	27.00	-26	777	-3.34%
2019/12/23	26	27.45	2	27.60	27.60	24	752	3.19%
2019/12/17	0	0.00	0	26.95	27.05	0	707	0.00%
2019/12/16	0	0.00	6.8	27.24	27.30	-6.8	770	-0.88%
2019/12/12	0	0.00	1.6	26.58	26.60	-1.6	807	-0.20%
2019/12/11	9.4	26.73	0	0.00	26.60	9.4	791	1.19%
2019/12/06	1	25.90	0	0.00	25.90	1	745	0.13%
2019/12/05	5	25.95	0	0.00	26.30	5	754	0.66%
2019/12/02	1	25.80	1	25.75	25.75	0	906	0.00%
2019/11/29	0	0.00	1	26.30	26.15	-1	915	-0.11%
2019/11/26	0	0.00	1	26.00	26.00	-1	1,071	-0.09%
2019/11/21	1	26.20	41	26.19	26.30	-40	1,128	-3.55%
2019/11/13	0	0.00	60	26.74	26.70	-60	1,271	-4.72%
2019/11/06	0	0.00	3	26.90	26.90	-3	1,318	-0.23%
2019/11/05	6	27.38	7	27.39	27.40	-1	1,321	-0.08%
2019/11/04	3	26.45	13	27.09	27.25	-10	1,280	-0.78%
2019/10/31	11	26.31	11	26.16	26.15	0	1,277	0.00%
2019/10/30	3	26.45	3	26.60	26.60	0	1,277	0.00%
2019/10/29	0	0.00	1	26.60	26.50	-1	1,288	-0.08%
2019/10/28	6	26.76	4	26.70	26.70	2	1,304	0.15%
2019/10/18	1	27.00	0	0.00	27.00	1	1,532	0.07%
2019/10/17	0	0.00	0.3	27.10	27.20	-0.3	1,536	-0.02%
2019/10/16	2	27.58	0	0.00	27.05	2	1,537	0.13%
2019/10/15	0	0.00	1	26.40	27.45	-1	1,503	-0.07%
2019/10/14	0	0.00	1	26.45	26.40	-1	1,499	-0.07%
2019/10/09	2	26.38	0	0.00	26.20	2	1,492	0.13%
2019/10/08	6	27.05	3	26.75	26.75	3	1,488	0.20%
2019/10/07	6	27.65	6	27.45	27.45	0	1,476	0.00%
2019/09/27	0	0.00	9.4	27.34	27.20	-9.4	1,445	-0.65%
2019/09/26	0	0.00	1	28.00	27.75	-1	1,442	-0.07%
2019/09/23	0	0.00	1	28.15	28.00	-1	1,439	-0.07%
2019/09/20	2	27.95	0	0.00	28.00	2	1,435	0.14%
2019/09/19	4	28.58	4	28.43	28.25	0	1,419	0.00%
2019/09/18	22	27.82	20	27.95	28.05	2	1,348	0.15%
2019/09/11	1	27.00	0	0.00	27.00	1	1,310	0.08%
2019/09/06	4	27.71	0	0.00	27.45	4	1,283	0.31%
2019/09/05	18	28.45	6	28.25	28.25	12	1,242	0.97%
2019/09/03	0	0.00	10	27.25	27.25	-10	1,136	-0.88%
2019/09/02	0	0.00	1	27.40	27.70	-1	1,129	-0.09%
2019/08/30	1	27.95	1	27.55	27.30	0	1,123	0.00%
2019/08/29	42	28.84	20	27.89	27.75	22	1,113	1.98%
2019/08/21	0	0.00	2	27.58	27.60	-2	893	-0.22%
2019/08/20	6	27.86	0	0.00	27.40	6	885	0.68%
2019/08/15	0	0.00	1	26.20	26.20	-1	773	-0.13%
2019/08/13	0	0.00	1	26.70	26.50	-1	765	-0.13%
2019/08/07	0	0.00	1	25.55	25.60	-1	756	-0.13%
2019/08/06	2	24.83	0	0.00	25.00	2	746	0.27%
2019/07/26	6	28.00	5	28.69	27.40	1	736	0.14%
2019/07/25	7	27.44	5	27.77	28.00	2	620	0.32%
2019/07/12	0	0.00	2	25.95	25.90	-2	880	-0.23%
2019/07/10	0.2	25.45	0	0.00	25.60	0.2	949	0.02%
2019/07/09	0	0.00	1	25.25	25.20	-1	951	-0.11%
2019/07/08	0	0.00	7	25.80	25.50	-7	961	-0.73%
2019/07/04	1	26.00	4	25.79	26.00	-3	996	-0.30%
2019/07/03	0	0.00	1	26.60	26.55	-1	989	-0.10%
2019/06/27	0	0.00	1	26.50	26.45	-1	971	-0.10%
2019/06/24	4	26.74	0	0.00	26.70	4	953	0.42%
2019/06/20	0	0.00	1	26.20	26.05	-1	938	-0.11%
2019/06/05	0	0.00	1	25.05	24.95	-1	907	-0.11%
2019/05/23	1	23.50	0	0.00	23.40	1	997	0.10%
2019/05/21	1	23.60	0	0.00	23.95	1	998	0.10%
2019/05/16	0	0.00	9	25.06	25.00	-9	1,028	-0.88%
2019/05/14	0	0.00	3	23.90	24.00	-3	1,021	-0.29%
2019/05/13	0	0.00	2	24.15	24.15	-2	1,021	-0.20%
2019/05/10	0	0.00	11	24.83	24.80	-11	1,028	-1.07%
2019/05/07	0	0.00	2	26.05	26.05	-2	1,015	-0.20%
2019/05/06	11	26.29	1.1	26.15	26.20	9.9	1,019	0.97%
2019/05/03	2	26.98	1	27.35	27.05	1	1,015	0.10%
2019/04/30	0	0.00	0.8	26.20	26.20	-0.8	1,004	-0.08%
2019/04/29	3	26.33	0	0.00	26.05	3	1,009	0.30%
2019/04/26	20	27.00	22	27.07	27.00	-2	977	-0.20%
2019/04/25	0	0.00	24	27.15	27.35	-24	955	-2.51%
2019/04/24	42	28.01	21	27.80	27.45	21	931	2.25%
2019/04/23	8	27.07	16	26.91	27.80	-8	812	-0.98%
2019/04/22	14	26.51	4	26.60	26.80	10	725	1.38%
2019/04/19	0	0.00	1	25.50	25.25	-1	655	-0.15%
2019/04/18	0	0.00	2	25.05	25.10	-2	655	-0.31%
2019/04/17	13	25.85	0	0.00	25.70	13	655	1.98%
2019/04/16	2	24.60	0	0.00	24.70	2	601	0.33%
2019/03/28	1	23.95	0	0.00	24.40	1	555	0.18%
2019/03/18	0	24.35	0	0.00	24.40	0	545	0.00%
2019/03/05	2	25.73	1	26.25	25.75	1	716	0.14%
2019/03/04	1	25.65	0	0.00	25.45	1	705	0.14%
2019/02/27	1	25.25	0	0.00	25.15	1	710	0.14%
2019/02/26	13	25.28	12	25.87	25.50	1	731	0.14%
2019/02/22	0	0.00	0.2	24.60	24.60	-0.2	655	-0.03%
2019/02/20	0	0.00	1	25.00	24.90	-1	667	-0.15%
2019/02/18	4	25.26	2	25.00	24.95	2	666	0.30%
2019/02/11	100	24.23	15	23.95	24.45	85	599	14.18%
2019/01/29	0	0.00	10	23.95	24.00	-10	597	-1.67%
2019/01/25	0.1	24.20	0	0.00	24.35	0.1	602	0.02%
2019/01/24	10	24.35	0	0.00	24.05	10	613	1.63%
2019/01/23	0	0.00	2	24.20	24.10	-2	623	-0.32%
2019/01/22	0.4	24.00	0	0.00	24.00	0.4	617	0.06%
2019/01/11	0	23.20	0	0.00	23.25	0	653	0.00%
2019/01/09	4	24.06	11	24.34	24.05	-7	649	-1.08%
2019/01/03	11	23.56	0	0.00	23.40	11	665	1.65%
2018/12/12	30	24.38	0	0.00	24.35	30	800	3.75%
2018/12/10	0	24.00	0	0.00	23.95	0	917	0.00%
2018/12/07	0	0.00	30	24.30	24.55	-30	936	-3.20%
2018/12/06	0	0.00	12	24.80	24.00	-12	974	-1.23%
2018/12/05	1	25.55	16	25.60	25.65	-15	1,007	-1.49%
2018/12/04	7	25.80	0	0.00	25.95	7	1,008	0.69%
2018/12/03	0	0.00	1	25.45	25.60	-1	1,000	-0.10%
2018/11/29	8	24.78	0	0.00	24.40	8	983	0.81%
2018/11/28	8	24.45	0	0.00	24.60	8	955	0.84%
2018/11/27	3	23.70	0	0.00	23.75	3	954	0.31%
2018/11/19	0	0.00	2	23.80	23.80	-2	1,051	-0.19%
2018/11/06	1	22.90	0	0.00	22.40	1	1,212	0.08%
2018/11/02	1	23.40	0	0.00	23.25	1	1,207	0.08%
2018/10/31	0	0.00	0.6	23.00	23.05	-0.6	1,184	-0.05%
2018/10/29	0	0.00	7	21.21	21.70	-7	1,169	-0.60%
2018/10/26	2	21.50	0	0.00	21.25	2	1,163	0.17%
2018/10/25	0	0.00	1	22.35	22.20	-1	1,157	-0.09%
2018/10/24	0	0.00	1	23.60	23.60	-1	1,153	-0.09%
2018/10/17	0	0.00	1	23.65	23.55	-1	1,171	-0.09%
2018/10/16	0.2	23.45	0	0.00	23.45	0.2	1,178	0.02%
2018/10/12	1	22.45	10	21.85	22.65	-9	1,174	-0.77%
2018/10/03	1.4	30.20	0	0.00	30.15	1.4	1,154	0.12%
2018/10/01	0	30.50	1	30.45	30.50	-1	1,262	-0.08%
2018/09/28	0.4	30.00	0	0.00	30.00	0.4	1,278	0.03%
2018/09/27	0	30.00	0	0.00	29.90	0	1,288	0.00%
2018/09/26	0	30.15	0	0.00	30.15	0	1,293	0.00%
2018/09/25	1	30.55	1	31.00	30.15	0	1,295	0.00%
2018/09/12	0	0.00	8	26.51	26.35	-8	1,288	-0.62%
2018/09/11	0	0.00	1	26.40	26.60	-1	1,285	-0.08%
2018/09/10	1	26.55	7	26.88	26.35	-6	1,289	-0.47%
2018/09/07	6	27.40	2	26.98	27.30	4	1,307	0.31%
2018/09/06	5	28.79	6	28.88	28.15	-1	1,388	-0.07%
2018/09/05	3	29.43	30	29.10	29.70	-27	1,405	-1.92%
2018/09/04	0	0.00	4	28.98	28.85	-4	1,423	-0.28%
2018/09/03	34	29.21	7	28.84	28.75	27	1,412	1.91%
2018/08/31	0	0.00	3	28.85	29.20	-3	1,386	-0.22%
2018/08/30	1	28.30	0	0.00	28.45	1	1,365	0.07%
2018/08/29	0	0.00	4	28.61	28.45	-4	1,365	-0.29%
2018/08/22	1	27.80	0	0.00	28.10	1	1,350	0.07%
2018/08/21	6	28.27	9	28.46	28.00	-3	1,348	-0.22%
2018/08/20	0	0.00	35	27.20	27.60	-35	1,290	-2.71%
2018/08/16	1	26.95	0	0.00	26.95	1	1,273	0.08%
2018/08/13	0	0.00	2	26.90	26.80	-2	1,273	-0.16%
2018/08/10	1	28.00	2	27.75	27.70	-1	1,261	-0.08%
2018/08/09	3	28.35	0	0.00	28.45	3	1,246	0.24%
2018/08/08	1	28.10	1	28.10	28.10	0	1,163	0.00%
2018/08/03	0	0.00	2	26.65	26.80	-2	1,151	-0.17%
2018/07/27	5	26.70	1	26.75	26.75	4	1,151	0.35%
2018/07/24	0	0.00	1	26.55	26.55	-1	1,152	-0.09%
2018/07/20	0	0.00	2	27.10	26.75	-2	1,188	-0.17%
2018/07/19	0	0.00	2	27.30	26.85	-2	1,193	-0.17%
2018/07/13	0	0.00	62	27.56	27.30	-62	1,203	-5.15%
2018/07/12	62	26.65	0	0.00	27.00	62	1,192	5.20%
2018/07/09	0	0.00	2	26.40	26.25	-2	1,202	-0.17%
2018/07/04	2	27.45	0	0.00	27.45	2	1,179	0.17%
2018/07/02	1	28.70	16	28.89	28.70	-15	1,167	-1.29%
2018/06/28	29	29.28	35	29.10	29.10	-6	1,139	-0.53%
2018/06/27	0	0.00	1	28.30	28.85	-1	1,059	-0.09%
2018/06/22	1	28.00	0	0.00	28.00	1	1,037	0.10%
2018/06/21	1	28.45	0	0.00	28.35	1	1,039	0.10%
2018/06/19	0	0.00	1	29.20	28.80	-1	1,081	-0.09%
2018/06/15	34	28.92	0	0.00	28.80	34	1,084	3.14%
2018/06/14	14	29.45	24	29.81	29.30	-10	1,058	-0.94%
2018/06/13	2	28.65	1	29.40	29.20	1	943	0.11%
2018/06/12	3	29.00	5	28.75	29.00	-2	879	-0.23%
2018/06/05	1	27.65	1	28.00	27.85	0	887	0.00%
2018/06/04	0	0.00	1	27.65	27.80	-1	871	-0.11%
2018/06/01	0	0.00	1	27.50	27.20	-1	852	-0.12%
2018/05/28	36	27.01	12	27.11	27.25	24	837	2.87%
2018/05/25	1	26.85	0	0.00	26.80	1	829	0.12%
2018/05/23	0.2	26.30	0	0.00	26.30	0.2	816	0.02%
2018/05/21	10	26.35	1	26.30	26.35	9	819	1.10%
2018/05/14	1	26.15	0	0.00	25.95	1	926	0.11%
2018/05/10	20	26.70	0	0.00	26.55	20	944	2.12%
2018/04/27	2	26.15	1	26.25	26.00	1	1,159	0.09%
2018/04/25	1	25.50	0	0.00	25.80	1	1,186	0.08%
2018/04/24	7	25.54	0	0.00	25.45	7	1,191	0.59%
2018/04/18	1	26.95	10	26.90	26.95	-9	1,224	-0.73%
2018/04/17	1	27.05	0	0.00	27.05	1	1,224	0.08%
2018/04/13	2	27.80	0	0.00	27.55	2	1,231	0.16%
2018/04/11	0	27.55	0	0.00	27.70	0	1,271	0.00%
2018/04/09	1	27.70	0	0.00	27.65	1	1,431	0.07%
2018/04/03	0	27.85	0	0.00	28.00	0	1,437	0.00%
2018/03/29	10	28.10	0	0.00	28.20	10	1,500	0.67%
2018/03/28	0	0.00	1	28.10	28.05	-1	1,507	-0.07%
2018/03/27	2	28.25	0	0.00	28.25	2	1,518	0.13%
2018/03/23	0	29.10	0	0.00	28.15	0	1,520	0.00%
2018/03/22	4	29.05	0	0.00	28.85	4	1,516	0.26%
2018/03/21	0	0.00	1	28.50	28.65	-1	1,489	-0.07%
2018/03/20	0	28.05	0	0.00	28.05	0	1,489	0.00%
2018/03/16	114	28.73	2	28.75	28.55	112	1,597	7.01%	大買/鉅額交易
2018/03/15	199	29.42	26	29.38	28.85	173	1,644	10.52%	大買/鉅額交易
2018/03/14	2	28.03	0	0.00	28.00	2	1,604	0.12%
2018/03/13	0	0.00	2	27.98	28.15	-2	1,611	-0.12%
2018/03/12	5	27.34	0	0.00	27.30	5	1,599	0.31%
2018/03/09	0	0.00	68	27.35	27.30	-68	1,623	-4.19%
2018/03/07	0	0.00	7	26.95	26.95	-7	1,676	-0.42%
2018/03/06	1	26.95	0	0.00	27.00	1	1,710	0.06%
2018/03/05	6	27.15	3	27.10	27.00	3	1,740	0.17%
2018/03/02	2	27.43	0	0.00	27.45	2	1,765	0.11%
2018/02/27	1	27.75	3	27.80	27.70	-2	1,810	-0.11%
2018/02/26	2	27.90	0	0.00	27.90	2	1,856	0.11%
2018/02/23	11	27.94	0	0.00	27.85	11	2,139	0.51%
2018/02/22	1	27.45	0	0.00	27.65	1	2,288	0.04%
2018/02/12	2	26.75	1	27.00	26.95	1	2,363	0.04%
2018/02/08	2	27.05	0	0.00	27.05	2	2,404	0.08%
2018/02/07	0	0.00	4	27.53	27.50	-4	2,491	-0.16%
2018/02/06	6	27.38	3	28.03	26.60	3	2,536	0.12%
2018/02/05	1	29.25	1	29.00	29.30	0	2,524	0.00%
2018/02/02	7	29.89	0	0.00	29.85	7	2,543	0.28%
2018/01/31	0	0.00	1	30.35	30.30	-1	2,671	-0.04%
2018/01/30	3	30.82	33	30.71	30.40	-30	2,715	-1.10%
2018/01/29	12	29.97	1	30.00	30.00	11	2,773	0.40%
2018/01/26	1	29.90	3	29.95	29.90	-2	2,890	-0.07%
2018/01/25	1	30.45	16	30.64	30.05	-15	2,919	-0.51%
2018/01/24	16	30.33	55	30.18	30.35	-39	3,006	-1.30%
2018/01/23	28	30.59	14	30.95	30.20	14	3,051	0.46%
2018/01/22	13	30.47	9	30.71	30.55	4	3,103	0.13%
2018/01/19	11	30.35	0	0.00	30.75	11	3,256	0.34%
2018/01/18	7	30.21	0	0.00	29.95	7	3,290	0.21%
2018/01/17	0	0.00	6	30.50	30.10	-6	3,511	-0.17%
2018/01/16	0	0.00	6	30.30	30.25	-6	3,889	-0.15%
2018/01/15	2	30.40	10	31.00	30.25	-8	3,975	-0.20%
2018/01/11	4	29.48	1	29.40	29.35	3	4,541	0.07%
2018/01/10	5	29.52	0	0.00	29.45	5	4,611	0.11%
2018/01/09	4	29.95	0	0.00	29.60	4	4,768	0.08%
2018/01/08	3	30.50	4	30.80	30.00	-1	5,157	-0.02%
2018/01/05	1	30.95	27	31.20	30.85	-26	5,331	-0.49%
2018/01/03	13	31.21	15	31.01	30.95	-2	5,347	-0.04%