偉詮電 (2436)-永豐金-松山券商分點個股進出

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
60.0
漲跌
▼0.2
漲幅
-0.33%
成交量
586張
產業
上市半導體類股
888人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－永豐金-松山券商分點個股進出

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-松山券商分點個股進出
永豐金-松山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
2024/05/10	5	59.90	1	59.70	60.20	4	1,274	0.31%
2024/05/02	5	61.50	0	0.00	61.50	5	1,337	0.37%
2024/04/24	0	0.00	6	61.23	61.70	-6	1,419	-0.42%
2024/04/23	5	60.20	0	0.00	60.50	5	1,453	0.34%
2024/04/19	6	60.58	0	0.00	60.60	6	1,519	0.39%
2024/04/17	10	63.20	3	62.27	62.60	7	1,541	0.45%
2024/04/16	1	59.50	0	0.00	58.50	1	1,517	0.07%
2024/04/15	0	0.00	15	62.20	61.00	-15	1,506	-1.00%
2024/04/12	15	63.66	0	0.00	63.20	15	1,569	0.96%
2024/04/11	0	0.00	3	62.50	62.80	-3	1,610	-0.19%
2024/03/26	1	63.80	0	0.00	63.10	1	2,352	0.04%
2024/03/21	0	0.00	25	65.57	64.40	-25	2,417	-1.03%
2024/03/20	21	63.20	1	63.60	63.40	20	2,438	0.82%
2024/03/15	1	64.30	0	0.00	62.70	1	2,579	0.04%
2024/03/14	1	64.00	15	63.10	64.00	-14	2,609	-0.54%
2024/03/13	0	0.00	2	63.70	63.20	-2	2,637	-0.08%
2024/03/12	14	65.20	0	0.00	65.20	14	2,699	0.52%
2024/03/11	1	64.30	4	63.70	64.20	-3	2,749	-0.11%
2024/03/08	1	64.60	0	0.00	63.30	1	2,810	0.04%
2024/03/05	1	66.70	0	0.00	66.60	1	3,005	0.03%
2024/03/04	0	68.00	0	0.00	67.20	0	3,194	0.00%
2024/03/01	0	67.10	10	67.50	66.70	-10	3,280	-0.30%
2024/02/29	0	67.60	0	0.00	67.00	0	3,415	0.00%
2024/02/27	1	70.70	0	0.00	67.90	1	3,598	0.03%
2024/02/26	2	69.30	0	0.00	69.90	2	3,769	0.05%
2024/02/23	1	71.00	4	70.45	69.40	-3	4,189	-0.07%
2024/02/22	0	0.00	1	70.60	70.70	-1	4,317	-0.02%
2024/02/20	6	70.48	5	69.40	69.20	1	4,432	0.02%
2024/02/01	1	65.10	0	0.00	65.10	1	4,592	0.02%
2024/01/29	0	0.00	1.1	66.58	66.80	-1.1	4,596	-0.02%
2024/01/24	0	0.00	1	68.20	67.90	-1	4,671	-0.02%
2024/01/23	0	0.00	8	67.81	68.20	-8	4,737	-0.17%
2024/01/16	5	67.92	0	0.00	67.40	5	4,991	0.10%
2024/01/15	1	67.10	0	0.00	69.00	1	4,988	0.02%
2024/01/12	3	66.23	2	66.40	66.20	1	5,003	0.02%
2024/01/11	1	67.50	0	0.00	67.30	1	5,072	0.02%
2024/01/08	1	71.40	0	0.00	68.70	1	5,318	0.02%
2024/01/05	1	71.90	2	71.85	71.80	-1	5,261	-0.02%
2024/01/03	0	0.00	2	71.90	71.80	-2	5,276	-0.04%
2023/12/29	3	72.57	0	0.00	73.60	3	5,277	0.06%
2023/12/28	21.1	75.64	19	74.71	74.00	2.1	5,218	0.04%
2023/12/27	2	72.25	1	72.30	72.90	1	5,007	0.02%
2023/12/22	0	69.80	0	0.00	69.80	0	4,878	0.00%
2023/12/19	0	0.00	2	67.20	67.30	-2	4,885	-0.04%
2023/12/18	0	0.00	1	67.80	68.10	-1	4,947	-0.02%
2023/12/15	0	0.00	15	69.60	68.10	-15	5,014	-0.30%
2023/12/14	5	70.90	0	0.00	69.80	5	5,132	0.10%
2023/12/13	10	71.00	0	0.00	70.90	10	5,213	0.19%
2023/12/07	2	73.50	0	0.00	71.50	2	5,729	0.03%
2023/12/06	1	74.70	0	0.00	73.90	1	5,891	0.02%
2023/12/05	4	75.43	1	75.00	74.60	3	6,196	0.05%
2023/12/04	2	76.90	0	0.00	76.10	2	6,641	0.03%
2023/12/01	1	78.40	7	78.96	78.10	-6	6,899	-0.09%
2023/11/30	0	0.00	18	78.17	79.00	-18	7,929	-0.23%
2023/11/29	19	77.55	44.1	78.45	78.80	-25.1	8,492	-0.30%
2023/11/28	0	0.00	11	77.93	77.70	-11	8,565	-0.13%
2023/11/27	6	76.67	17	77.66	76.10	-11	9,162	-0.12%
2023/11/24	11	76.35	17	77.15	76.50	-6	9,954	-0.06%
2023/11/22	38	73.61	19.2	76.15	76.30	18.8	9,991	0.19%
2023/11/21	6	70.98	4	73.00	72.80	2	9,588	0.02%
2023/11/20	0	0.00	1	71.30	71.20	-1	9,539	-0.01%
2023/11/17	0	0.00	13	70.16	69.80	-13	9,458	-0.14%
2023/11/16	0	0.00	16	69.50	68.10	-16	9,374	-0.17%
2023/11/15	0	0.00	33	70.22	69.00	-33	9,323	-0.35%
2023/11/13	1	66.00	1	65.70	65.70	0	9,197	0.00%
2023/11/10	1	63.90	1	64.30	63.60	0	9,175	0.00%
2023/11/08	0	0.00	2	67.10	66.60	-2	9,127	-0.02%
2023/11/07	2	67.05	6	67.53	66.90	-4	9,117	-0.04%
2023/11/03	3	67.53	1	66.90	67.00	2	9,117	0.02%
2023/10/31	10	66.12	1	64.90	64.30	9	9,053	0.10%
2023/10/26	7	68.87	0	0.00	67.50	7	9,032	0.08%
2023/10/25	0	0.00	6	72.50	70.60	-6	8,956	-0.07%
2023/10/20	0	0.00	1	69.60	70.40	-1	8,905	-0.01%
2023/10/19	0	0.00	3	70.27	70.90	-3	8,926	-0.03%
2023/10/18	5	68.70	5	72.60	68.30	0	8,906	0.00%
2023/10/17	1	72.80	8	71.73	71.50	-7	9,037	-0.08%
2023/10/16	3	68.93	2	69.00	68.80	1	8,961	0.01%
2023/10/13	3	70.23	3	70.73	70.10	0	9,006	0.00%
2023/10/12	0	0.00	1	70.90	71.30	-1	9,074	-0.01%
2023/10/11	5	71.62	0	0.00	70.30	5	9,357	0.05%
2023/10/06	1	72.00	0	0.00	71.00	1	9,410	0.01%
2023/10/05	0.4	71.60	5	71.48	71.40	-4.6	9,454	-0.05%
2023/10/04	1	70.50	16	70.38	70.90	-15	9,520	-0.16%
2023/10/03	26.3	70.96	13	71.12	71.00	13.3	9,788	0.14%
2023/09/28	2	68.00	0	0.00	67.50	2	10,034	0.02%
2023/09/27	0	0.00	2	66.80	67.70	-2	10,038	-0.02%
2023/09/26	33	67.07	34	68.08	67.00	-1	10,025	-0.01%
2023/09/25	4.2	68.65	0	0.00	68.30	4.2	10,000	0.04%
2023/09/22	3.2	68.40	4	68.43	68.90	-0.9	9,970	-0.01%
2023/09/21	14	69.31	6	68.80	68.80	8	9,933	0.08%
2023/09/20	4	71.75	0	0.00	70.80	4	9,851	0.04%
2023/09/19	26	72.21	8	71.78	72.20	18	9,768	0.18%
2023/09/18	3	74.40	23	75.63	73.70	-20	9,610	-0.21%
2023/09/15	17	74.55	3	74.83	74.00	14	9,477	0.15%
2023/09/14	12	74.54	11	74.76	74.50	1	9,366	0.01%
2023/09/13	33	72.79	27	73.37	72.90	6	9,235	0.06%
2023/09/12	16	73.89	19.8	74.39	74.10	-3.8	9,061	-0.04%
2023/09/11	12.5	74.11	12	73.76	74.20	0.5	8,927	0.01%
2023/09/08	11	74.25	13	74.84	75.10	-2	8,819	-0.02%
2023/09/07	22.2	75.00	20	74.85	73.30	2.2	8,555	0.03%
2023/09/06	13.2	75.81	14	75.94	75.00	-0.8	8,229	-0.01%
2023/09/05	91	79.04	107	78.46	77.50	-16	7,950	-0.20%	大賣/
2023/09/04	19	73.04	20	75.52	78.60	-1	6,954	-0.01%
2023/09/01	10	72.07	9	71.60	71.50	1	6,310	0.02%
2023/08/31	19	71.66	23	71.84	71.50	-4	6,069	-0.07%
2023/08/30	149	70.92	148.2	71.31	73.30	0.8	5,483	0.01%	大買/大賣/
2023/08/29	5	64.74	10	65.65	66.70	-5	4,563	-0.11%
2023/08/28	1	61.10	2	60.75	60.70	-1	4,187	-0.02%
2023/08/25	0	0.00	4	58.50	58.20	-4	4,127	-0.10%
2023/08/24	2	62.30	0	0.00	60.40	2	4,107	0.05%
2023/08/18	2	59.90	4	59.75	59.90	-2	3,989	-0.05%
2023/08/17	1	59.20	1	59.10	59.30	0	3,969	0.00%
2023/08/16	0	0.00	0.9	57.80	57.80	-0.9	3,952	-0.02%
2023/08/14	1	55.50	3	55.03	55.50	-2	3,947	-0.05%
2023/08/11	2	56.80	0	0.00	57.20	2	3,937	0.05%
2023/08/08	0	59.00	1	59.00	58.30	-1	3,901	-0.02%
2023/08/07	0	0.00	0	62.60	58.70	0	3,896	0.00%
2023/08/02	2	57.70	0	0.00	58.00	2	3,881	0.05%
2023/08/01	1	61.70	5	61.00	60.50	-4	3,824	-0.10%
2023/07/31	5	60.20	6	61.97	60.20	-1	3,801	-0.03%
2023/07/28	1	61.10	0	0.00	61.70	1	3,744	0.03%
2023/07/27	7	61.23	2	61.70	61.20	5	3,716	0.13%
2023/07/26	0	0.00	3	62.57	60.00	-3	3,657	-0.08%
2023/07/25	2	60.70	1	60.60	60.70	1	3,584	0.03%
2023/07/24	2	60.25	1	59.20	60.00	1	3,557	0.03%
2023/07/21	1	61.20	1.3	61.69	61.90	-0.3	3,493	-0.01%
2023/07/20	9.3	64.27	7	64.07	63.10	2.3	3,444	0.07%
2023/07/19	0	0.00	3	61.00	60.60	-3	3,183	-0.09%
2023/07/18	3	60.60	0	0.00	60.10	3	3,141	0.10%
2023/07/17	5	61.26	2	60.50	60.50	3	3,086	0.10%
2023/07/14	12	62.73	6	62.63	62.80	6	3,007	0.20%
2023/07/13	6	58.90	15	59.48	60.30	-9	2,708	-0.33%
2023/07/12	3	58.97	1	57.50	58.00	2	2,596	0.08%
2023/07/11	6	57.73	7	58.46	58.30	-1	2,528	-0.04%
2023/07/10	12	60.27	14	60.17	58.10	-2	2,452	-0.08%
2023/07/07	16	58.28	14	58.16	57.90	2	2,163	0.09%
2023/07/06	8	56.59	3	55.67	55.20	5	1,956	0.26%
2023/07/05	0	0.00	1	53.60	53.70	-1	1,856	-0.05%
2023/07/03	1	52.80	0	0.00	52.90	1	2,273	0.04%
2023/06/30	0	52.40	7	52.63	52.70	-7	2,277	-0.31%
2023/06/29	2	52.30	0	0.00	52.10	2	2,275	0.09%
2023/06/28	0	52.40	0	0.00	52.00	0	2,277	0.00%
2023/06/26	1	52.20	0	0.00	52.10	1	2,294	0.04%
2023/06/20	0	0.00	1	54.40	54.10	-1	2,318	-0.04%
2023/06/19	1	55.03	2	55.90	55.00	-1	2,347	-0.04%
2023/06/16	0	0.00	0	58.90	55.20	0	2,329	0.00%
2023/06/15	0	0.00	10	56.80	56.70	-10	2,290	-0.44%
2023/06/14	15	55.73	0	56.30	55.70	15	2,262	0.66%
2023/06/13	3	59.33	0	60.10	58.90	3	2,143	0.14%
2023/06/12	4	59.13	8	59.59	60.50	-4	2,067	-0.19%
2023/06/09	5	56.34	2	56.50	58.00	3	1,891	0.16%
2023/06/08	0	0.00	15	56.37	55.50	-15	1,823	-0.82%
2023/06/06	1	53.00	1	54.00	53.00	0	1,798	0.00%
2023/06/05	1	55.40	4	54.70	54.80	-3	1,781	-0.17%
2023/05/31	3	52.63	0	0.00	52.20	3	1,728	0.17%
2023/05/29	0	51.10	0	0.00	51.60	0	1,787	0.00%
2023/05/26	0	0.00	0	52.90	49.70	0	1,810	0.00%
2023/05/23	2	50.10	0	0.00	50.10	2	1,930	0.10%
2023/05/18	0	48.60	0	0.00	48.55	0	1,966	0.00%
2023/05/17	0	0.00	1	47.32	48.25	-1	1,968	-0.05%
2023/05/15	1	46.15	0	0.00	46.30	1	1,997	0.05%
2023/05/12	1	46.30	1	46.20	46.80	0	2,020	0.00%
2023/05/11	3	46.55	0	0.00	46.25	3	2,033	0.15%
2023/05/05	0	0.00	1	48.60	48.60	-1	2,402	-0.04%
2023/04/28	1	47.85	0	0.00	47.80	1	2,613	0.04%
2023/04/26	1	46.50	0	0.00	47.35	1	2,619	0.04%
2023/04/24	1	49.00	0	0.00	48.95	1	2,679	0.04%
2023/04/21	1	49.60	0	0.00	49.40	1	2,741	0.04%
2023/04/20	0	0.00	1	50.60	50.60	-1	2,728	-0.04%
2023/04/13	1	52.80	1	53.20	52.70	0	2,680	0.00%
2023/04/12	1	54.10	1	54.20	54.30	0	2,656	0.00%
2023/04/11	2	53.90	2	53.85	53.90	0	2,632	0.00%
2023/04/10	5	53.30	5	52.70	53.50	0	2,595	0.00%
2023/04/07	6	54.60	1	53.90	53.70	5	2,553	0.20%
2023/04/06	25	53.95	40	55.16	55.50	-15	2,363	-0.63%
2023/03/30	1	50.10	0	0.00	50.00	1	2,090	0.05%
2023/03/27	10	52.00	1	51.70	51.50	9	2,086	0.43%
2023/03/24	1	52.70	0	0.00	52.80	1	2,077	0.05%
2023/03/23	0	0.00	1	51.80	51.60	-1	2,039	-0.05%
2023/03/22	5	52.62	5	52.02	51.40	0	2,023	0.00%
2023/03/15	1	51.10	4	50.90	50.80	-3	1,982	-0.15%
2023/03/14	1	49.00	0	0.00	49.75	1	1,988	0.05%
2023/03/10	9	50.41	2	50.00	49.95	7	2,116	0.33%
2023/03/09	2	51.90	1	52.20	51.90	1	2,129	0.05%
2023/03/08	1	51.10	1	51.40	51.40	0	2,075	0.00%
2023/03/07	1	51.60	6	51.80	51.60	-5	2,073	-0.24%
2023/03/06	2	51.65	0	0.00	51.50	2	2,072	0.10%
2023/03/03	8	52.43	5	52.32	51.80	3	2,096	0.14%
2023/03/02	0	52.00	5	52.32	52.20	-5	2,103	-0.24%
2023/03/01	0	0.00	1	50.30	50.90	-1	2,040	-0.05%
2023/02/23	1	51.20	1	52.00	50.90	0	2,000	0.00%
2023/02/22	3	50.72	3	50.63	51.10	0	1,986	0.00%
2023/02/21	6	50.52	2	50.60	50.80	4	1,965	0.20%
2023/02/20	2	49.68	4	50.15	50.00	-2	1,978	-0.10%
2023/02/17	1	49.10	8	49.33	49.55	-7	1,987	-0.35%
2023/02/16	2	48.70	7	48.79	49.00	-5	2,003	-0.25%
2023/02/15	3	47.65	1	47.85	47.85	2	2,055	0.10%
2023/02/14	7	48.93	2	48.75	47.90	5	2,081	0.24%
2023/02/13	1	47.40	1	47.80	47.80	0	2,087	0.00%
2023/02/10	2	47.70	0.1	47.90	47.25	1.9	2,172	0.09%
2023/02/08	3.1	49.26	1	49.25	49.35	2.1	2,289	0.09%
2023/02/07	8	48.55	2	49.18	49.05	6	2,401	0.25%
2023/02/06	0	0.00	10	49.09	49.05	-10	2,405	-0.42%
2023/02/03	56	50.60	55	50.87	50.90	1	2,381	0.04%
2023/02/02	1	49.15	4	49.38	49.35	-3	2,248	-0.13%
2023/02/01	4	48.25	0	0.00	48.30	4	2,614	0.15%
2023/01/31	4	47.48	5	47.61	47.75	-1	2,694	-0.04%
2023/01/30	2	46.18	4	47.11	48.35	-2	2,627	-0.08%
2023/01/17	1	45.65	0	0.00	45.50	1	2,574	0.04%
2023/01/13	8	46.35	9	46.06	46.35	-1	2,578	-0.04%
2023/01/12	2	46.50	0	0.00	45.80	2	2,556	0.08%
2023/01/11	3	46.05	2	46.20	46.35	1	2,495	0.04%
2023/01/05	1	42.65	2	42.93	42.65	-1	2,486	-0.04%
2023/01/04	0	0.00	1	42.55	42.55	-1	2,493	-0.04%
2022/12/30	0	0.00	1	41.60	41.30	-1	2,501	-0.04%
2022/12/29	0	0.00	1	41.30	41.50	-1	2,511	-0.04%
2022/12/28	1	42.00	4	41.65	41.40	-3	2,532	-0.12%
2022/12/27	1	42.70	1	42.85	42.75	0	2,540	0.00%
2022/12/26	1	42.00	0	0.00	41.85	1	2,545	0.04%
2022/12/21	1	41.70	0	0.00	41.30	1	2,598	0.04%
2022/12/20	1	41.45	0	0.00	41.45	1	2,617	0.04%
2022/12/16	1	44.30	0	0.00	44.15	1	2,650	0.04%
2022/12/15	1	45.10	0	0.00	45.10	1	2,658	0.04%
2022/12/14	1	45.05	0	0.00	45.05	1	2,672	0.04%
2022/12/12	0	0.00	0	44.50	44.40	0	2,683	0.00%
2022/12/07	1	45.70	0	0.00	45.60	1	2,700	0.04%
2022/12/05	7	49.00	0	0.00	48.85	7	2,677	0.26%
2022/12/02	1	48.30	10	47.93	48.65	-9	2,632	-0.34%
2022/12/01	1	47.10	1	47.60	47.10	0	2,565	0.00%
2022/11/29	0	0.00	0.1	45.00	45.00	-0.1	2,586	0.00%
2022/11/25	1	47.00	2	46.23	45.65	-1	2,618	-0.04%
2022/11/24	1.1	45.61	6	46.68	46.80	-5	2,609	-0.19%
2022/11/23	1	44.60	2	44.65	44.40	-1	2,563	-0.04%
2022/11/18	0	46.60	1	45.60	45.30	-1	2,732	-0.03%
2022/11/17	2	46.05	2	46.45	46.00	0	2,710	0.00%
2022/11/16	7	45.35	10	45.95	46.30	-3	2,692	-0.11%
2022/11/14	0	0.00	4	44.65	45.10	-4	2,648	-0.15%
2022/11/11	1	44.55	2	44.60	44.50	-1	2,649	-0.04%
2022/11/08	6	43.77	2	43.20	43.20	4	2,609	0.15%
2022/11/07	0	0.00	1	44.75	44.35	-1	2,593	-0.04%
2022/11/04	1	43.20	1	43.45	43.20	0	2,523	0.00%
2022/11/03	4	43.80	0	0.00	43.85	4	2,498	0.16%
2022/11/01	2	42.60	2	42.60	42.50	0	2,407	0.00%
2022/10/31	18	43.28	6	42.47	42.60	12	2,367	0.51%
2022/10/28	23	43.09	17	42.09	42.80	6	2,269	0.26%
2022/10/27	5	41.80	0	0.00	42.20	5	1,869	0.27%
2022/10/21	0.7	39.00	0	0.00	38.70	0.7	1,930	0.04%
2022/10/17	1	38.00	1	39.10	40.00	0	1,938	0.00%
2022/10/05	0	0.00	2	43.18	43.50	-2	1,952	-0.10%
2022/10/04	0	0.00	1	42.25	42.20	-1	1,964	-0.05%
2022/10/03	1	41.30	0	0.00	41.10	1	1,967	0.05%
2022/09/26	3	41.43	2	41.15	40.30	1	2,115	0.05%
2022/09/20	0	0.00	1	45.40	45.35	-1	2,157	-0.05%
2022/09/19	1	44.80	0	0.00	44.80	1	2,184	0.05%
2022/09/16	2	46.50	0	0.00	46.50	2	2,206	0.09%
2022/09/14	2	46.43	1	46.80	47.15	1	2,269	0.04%
2022/09/13	1	48.45	0	0.00	48.20	1	2,290	0.04%
2022/09/08	2	47.30	4	47.60	47.60	-2	2,386	-0.08%
2022/09/07	1	48.30	0	0.00	48.00	1	2,436	0.04%
2022/09/05	2	50.25	0	0.00	50.00	2	2,420	0.08%
2022/09/02	2	51.60	1	52.60	51.60	1	2,425	0.04%
2022/09/01	20	52.96	19	52.90	52.90	1	2,427	0.04%
2022/08/31	4	56.53	1	56.60	56.50	3	2,407	0.12%
2022/08/29	6	56.00	0	0.00	55.50	6	2,471	0.24%
2022/08/26	19	59.53	1	61.60	58.50	18	2,460	0.73%
2022/08/25	2	58.15	4	57.95	58.80	-2	2,383	-0.08%
2022/08/23	0	0.00	1	56.80	56.80	-1	2,449	-0.04%
2022/08/19	2	57.45	11	57.77	57.50	-9	2,481	-0.36%
2022/08/17	13	57.31	0	0.00	56.70	13	2,480	0.52%
2022/08/16	2	56.50	1	57.30	57.00	1	2,495	0.04%
2022/08/15	1	55.80	3	56.60	56.90	-2	2,493	-0.08%
2022/08/12	29	54.12	34	55.03	55.20	-5	2,460	-0.20%
2022/08/11	3	51.80	2	51.65	52.10	1	2,407	0.04%
2022/08/10	7.6	49.93	3	50.02	50.00	4.6	2,467	0.19%
2022/08/09	17	50.84	17	50.72	50.70	0	2,493	0.00%
2022/08/08	2	51.50	0	0.00	51.80	2	2,492	0.08%
2022/08/05	0	0.00	1	53.60	53.00	-1	2,481	-0.04%
2022/08/04	1	52.00	0	0.00	52.40	1	2,500	0.04%
2022/08/03	4	52.50	0	0.00	53.00	4	2,509	0.16%
2022/08/02	9	51.87	8	52.40	53.10	1	2,522	0.04%
2022/08/01	2	52.15	4	53.25	53.20	-2	2,527	-0.08%
2022/07/29	11	53.70	16	53.38	53.60	-5	2,605	-0.19%
2022/07/28	5	56.90	0	0.00	53.60	5	2,627	0.19%
2022/07/26	2	55.50	4	54.70	54.20	-2	2,573	-0.08%
2022/07/25	0	0.00	4	56.98	57.00	-4	2,589	-0.15%
2022/07/21	1	57.00	1	57.90	58.00	0	2,707	0.00%
2022/07/20	2	56.15	1	56.60	56.20	1	2,764	0.04%
2022/07/18	6	55.87	0	0.00	55.10	6	2,929	0.20%
2022/07/14	2	53.35	2	53.85	54.00	0	2,960	0.00%
2022/07/13	0	0.00	2	52.80	52.20	-2	2,953	-0.07%
2022/07/12	2	51.10	1	53.00	50.90	1	2,956	0.03%
2022/07/11	0	54.50	0	0.00	53.90	0	2,948	0.00%
2022/07/08	4	54.40	3	54.87	54.50	1	2,960	0.03%
2022/07/07	1	51.80	3	53.50	53.50	-2	2,942	-0.07%
2022/07/06	4	53.05	2	51.20	51.20	2	2,974	0.07%
2022/07/05	14	53.99	15	55.00	55.00	-1	2,985	-0.03%
2022/07/04	2	51.40	2	51.70	52.10	0	2,953	0.00%
2022/07/01	2	54.35	2	53.95	50.30	0	2,943	0.00%
2022/06/30	5	55.78	7	55.77	55.00	-2	2,897	-0.07%
2022/06/29	3	57.80	0	0.00	58.00	3	2,894	0.10%
2022/06/28	1	59.40	4	59.03	59.40	-3	2,926	-0.10%
2022/06/27	21	59.71	19	60.10	60.10	2	2,975	0.07%
2022/06/24	11	57.78	8	57.30	57.30	3	2,968	0.10%
2022/06/23	4	55.95	6	55.20	55.60	-2	2,997	-0.07%
2022/06/22	2	57.60	1	56.80	56.70	1	3,031	0.03%
2022/06/21	21	58.19	23	59.64	59.70	-2	3,034	-0.07%
2022/06/20	6.2	59.11	5	56.90	56.10	1.2	3,119	0.04%
2022/06/17	20.2	61.29	23	60.68	60.80	-2.9	3,079	-0.09%
2022/06/16	2	61.00	2	61.60	61.00	0	3,067	0.00%
2022/06/15	0.2	65.90	1	67.10	65.50	-0.8	3,035	-0.03%
2022/06/14	3	66.40	6	66.50	67.00	-3	3,088	-0.10%
2022/06/13	5	66.94	5	66.64	66.60	0	3,155	0.00%
2022/06/10	2.2	69.31	2	69.50	69.50	0.2	3,227	0.00%
2022/06/09	3	70.73	1	70.60	70.60	2	3,238	0.06%
2022/06/08	3	70.43	3	70.87	70.80	0	3,239	0.00%
2022/06/07	1	68.10	1	70.90	70.90	0	3,246	0.00%
2022/06/06	1.7	69.05	0	0.00	69.00	1.7	3,236	0.05%
2022/06/01	2	70.05	0	0.00	71.10	2	3,363	0.06%
2022/05/31	22	69.55	23	70.17	70.50	-1	3,453	-0.03%
2022/05/30	11	68.25	12	68.22	68.30	-1	3,705	-0.03%
2022/05/27	5	66.72	8	66.28	66.10	-3	3,715	-0.08%
2022/05/26	4	66.45	1	66.20	65.70	3	3,732	0.08%
2022/05/24	4	67.43	0	0.00	66.30	4	3,816	0.10%
2022/05/23	6	68.45	4	68.65	67.90	2	3,822	0.05%
2022/05/20	1	68.60	1	68.80	68.80	0	3,913	0.00%
2022/05/19	1	68.20	0	0.00	68.70	1	4,022	0.02%
2022/05/18	1	68.50	4	69.00	69.40	-3	4,263	-0.07%
2022/05/17	2	69.10	0	0.00	69.30	2	4,911	0.04%
2022/05/16	2	67.65	0	0.00	66.60	2	4,929	0.04%
2022/05/13	8	66.10	8	65.80	66.10	0	4,975	0.00%
2022/05/12	5	65.12	0	0.00	64.20	5	5,026	0.10%
2022/05/11	24	66.84	38	65.50	66.80	-14	5,077	-0.28%
2022/05/10	1	64.70	0	0.00	66.00	1	5,178	0.02%
2022/05/09	19	65.72	0	0.00	65.50	19	5,385	0.35%
2022/05/06	10	66.27	3	66.43	66.50	7	5,414	0.13%
2022/05/05	2	72.30	2	72.35	72.20	0	5,389	0.00%
2022/05/04	1	69.70	0	0.00	70.30	1	5,422	0.02%
2022/05/03	1	69.50	0	0.00	69.30	1	5,468	0.02%
2022/04/29	3	70.23	0	0.00	69.50	3	5,530	0.05%
2022/04/28	16	69.94	17	69.24	70.00	-1	5,553	-0.02%
2022/04/27	6.2	66.71	6	69.10	69.10	0.2	5,554	0.00%
2022/04/26	5	70.36	0	0.00	69.30	5	5,488	0.09%
2022/04/25	10	72.36	7	74.60	71.60	3	5,471	0.05%
2022/04/22	5	78.90	1	79.77	78.60	4	5,441	0.07%
2022/04/21	2	75.15	1	76.10	78.00	1	5,437	0.02%
2022/04/20	1	76.20	5	76.12	76.10	-4	5,440	-0.07%
2022/04/15	1	78.00	0	0.00	77.10	1	5,594	0.02%
2022/04/13	1	79.01	1	78.60	80.30	0	5,731	0.00%
2022/04/12	2.3	77.24	2	77.45	77.80	0.3	5,812	0.01%
2022/04/11	8	80.31	11	79.49	79.00	-3	5,791	-0.05%
2022/04/07	5	82.56	0	0.00	82.00	5	5,864	0.09%
2022/04/06	0	0.00	5	84.10	84.00	-5	5,933	-0.08%
2022/04/01	1	85.30	0	0.00	85.30	1	6,157	0.02%
2022/03/31	3	86.93	0	0.00	86.20	3	6,275	0.05%
2022/03/30	8	88.00	10	88.62	87.60	-2	6,313	-0.03%
2022/03/29	0	0.00	2	87.10	86.80	-2	6,448	-0.03%
2022/03/28	6	86.43	1	86.20	86.20	5	6,720	0.07%
2022/03/25	10	89.43	4	90.70	88.60	6	7,237	0.08%
2022/03/24	30	89.95	30	89.16	90.00	0	7,357	0.00%
2022/03/23	5	89.98	8	90.20	90.00	-3	7,554	-0.04%
2022/03/22	4	87.60	2	88.40	88.20	2	7,904	0.03%
2022/03/21	8	87.60	2	88.00	88.00	6	8,016	0.07%
2022/03/17	6	85.80	3	85.80	87.20	3	8,217	0.04%
2022/03/16	1	82.80	3	84.97	82.90	-2	8,309	-0.02%
2022/03/15	2	85.05	5	85.18	84.50	-3	8,323	-0.04%
2022/03/14	3	89.07	0	0.00	88.20	3	8,386	0.04%
2022/03/11	1	87.50	3	87.63	88.80	-2	8,645	-0.02%
2022/03/10	40	89.03	40	88.10	88.20	0	8,899	0.00%
2022/03/09	83	86.70	114	86.02	86.70	-31	9,189	-0.34%	大賣/
2022/03/08	5	85.64	23	85.78	85.00	-18	9,589	-0.19%
2022/03/07	71	90.78	75	88.63	88.50	-4	10,289	-0.04%
2022/03/04	112	92.60	114	93.59	92.50	-2	10,484	-0.02%	大買/大賣/
2022/03/03	80	94.97	43	94.21	94.20	37	10,673	0.35%
2022/03/02	41	89.18	40	91.00	91.00	1	10,618	0.01%
2022/03/01	6	90.33	0	0.00	90.50	6	10,812	0.06%
2022/02/25	1	88.70	0	0.00	88.60	1	11,052	0.01%
2022/02/24	5	88.64	4	87.83	87.10	1	11,264	0.01%
2022/02/23	1	90.70	0	0.00	91.20	1	11,617	0.01%
2022/02/22	41	90.24	52.1	89.68	89.60	-11.1	11,952	-0.09%
2022/02/21	71	93.04	64	94.25	93.00	7	12,207	0.06%
2022/02/18	38.1	92.58	44	94.07	95.40	-6	12,829	-0.05%
2022/02/17	94	96.39	110	96.12	93.00	-16	13,341	-0.12%	大賣/
2022/02/16	0	0.00	2	91.80	91.40	-2	14,010	-0.01%
2022/02/15	18	91.21	14	91.21	89.40	4	15,010	0.03%
2022/02/14	23	90.35	3	90.77	90.30	20	16,674	0.12%
2022/02/11	2	92.95	2	93.20	93.10	0	16,750	0.00%
2022/02/10	75	92.58	73	92.84	92.60	2	16,916	0.01%
2022/02/09	28	92.54	15	93.04	93.10	13	16,994	0.08%
2022/02/08	8	88.70	1	87.40	88.30	7	16,838	0.04%
2022/01/26	3	86.13	10.3	85.72	87.00	-7.3	16,989	-0.04%
2022/01/25	0	0.00	8	85.39	84.10	-8	17,509	-0.05%
2022/01/24	8	82.45	8	82.75	84.00	0	17,967	0.00%
2022/01/21	11	85.16	8	86.48	83.90	3	18,058	0.02%
2022/01/20	70	88.00	70	87.36	88.00	0	18,192	0.00%
2022/01/19	2	86.25	0	0.00	86.60	2	18,316	0.01%
2022/01/18	7	88.99	14	87.76	87.70	-7	18,600	-0.04%
2022/01/17	1	85.80	0	0.00	87.30	1	18,746	0.01%
2022/01/14	15	85.89	7	84.67	84.40	8	19,141	0.04%
2022/01/13	16	87.41	14	87.70	87.10	2	19,434	0.01%
2022/01/12	17	88.82	11	88.21	88.10	6	19,695	0.03%
2022/01/11	2	88.90	1	88.90	88.70	1	19,849	0.01%
2022/01/10	12	90.77	16	91.08	91.50	-4	19,979	-0.02%
2022/01/07	5	92.08	0	0.00	90.60	5	20,091	0.02%
2022/01/06	8	92.44	20	93.87	94.40	-12	20,176	-0.06%
2022/01/05	12	93.45	0.5	92.70	93.00	11.5	20,334	0.06%
2022/01/04	3	95.57	3	95.73	95.60	0	20,350	0.00%
2022/01/03	11	96.76	1	95.60	95.70	10	20,600	0.05%
2021/12/30	14	96.63	14.6	97.13	96.60	-0.6	20,769	0.00%
2021/12/29	2	96.70	5	97.34	97.10	-3	21,060	-0.01%
2021/12/28	27	98.37	18	99.57	97.10	9	21,406	0.04%
2021/12/27	19	97.39	17	97.68	97.60	2	21,659	0.01%
2021/12/24	8	95.64	2	95.75	95.40	6	22,324	0.03%
2021/12/23	15	96.48	3	96.50	96.00	12	23,656	0.05%
2021/12/22	6	98.57	3	101.17	97.60	3	24,269	0.01%
2021/12/21	37	99.44	39	100.03	99.00	-2	24,683	-0.01%
2021/12/20	94	97.10	131	96.73	97.00	-37	25,111	-0.15%	大賣/
2021/12/17	24	96.03	21	96.52	96.60	3	25,525	0.01%
2021/12/16	15	95.49	24	96.01	96.30	-9	25,423	-0.04%
2021/12/15	14	91.12	20	90.19	91.80	-6	25,084	-0.02%
2021/12/14	16	88.72	10	89.13	88.50	6	25,064	0.02%
2021/12/13	8	90.59	5	91.70	90.10	3	25,202	0.01%
2021/12/10	32	92.65	11	91.48	90.90	21	25,130	0.08%
2021/12/09	18	95.26	1	95.80	94.00	17	25,112	0.07%
2021/12/08	9	95.48	2	97.00	94.70	7	25,205	0.03%
2021/12/07	22	98.05	11	97.36	95.00	11	25,414	0.04%
2021/12/06	19	99.78	6	100.12	99.30	13	25,366	0.05%
2021/12/03	152	98.87	159	97.69	99.00	-7	25,346	-0.03%	大買/大賣/
2021/12/02	305	96.24	290	97.88	96.00	15	25,448	0.06%	大買/大賣/
2021/12/01	77	98.98	110	98.27	100.50	-33	25,916	-0.13%	大賣/
2021/11/30	53	94.89	23	95.40	92.80	30	26,270	0.11%
2021/11/29	34	91.10	17	90.98	92.20	17	26,552	0.06%
2021/11/26	18	95.94	20	96.19	94.60	-2	26,435	-0.01%
2021/11/25	37	96.85	32	97.85	95.70	5	26,282	0.02%
2021/11/24	13	99.47	15	98.09	99.50	-2	26,132	-0.01%
2021/11/23	3	101.00	21	100.21	98.90	-18	25,964	-0.07%
2021/11/22	39	102.78	13	104.85	101.00	26	25,807	0.10%
2021/11/19	95	105.20	92.1	106.37	106.50	2.9	25,464	0.01%
2021/11/18	21	104.17	17.3	104.34	104.00	3.7	25,166	0.01%
2021/11/17	398	108.69	482.1	110.55	108.50	-84.1	24,873	-0.34%	大買/大賣/
2021/11/16	44	106.99	71	106.61	110.00	-27	24,203	-0.11%
2021/11/15	66	106.52	299.2	106.03	108.00	-233.2	23,487	-0.99%	大賣/鉅額交易
2021/11/12	273.1	99.31	76.1	100.35	102.50	197.1	22,181	0.89%	大買/鉅額交易
2021/11/11	365.6	92.73	245	92.76	93.40	120.6	21,178	0.57%	大買/大賣/鉅額交易
2021/11/10	14	84.56	17	84.56	85.00	-3	19,506	-0.02%
2021/11/09	13	84.69	4	84.73	84.50	9	19,431	0.05%
2021/11/08	18	82.26	13	82.52	82.50	5	19,253	0.03%
2021/11/05	1	79.40	1	80.90	80.90	0	19,187	0.00%
2021/11/04	40	80.39	38	81.25	80.50	2	19,178	0.01%
2021/11/03	123	80.91	122	80.40	80.90	1	19,157	0.01%	大買/大賣/
2021/11/02	227	81.41	237	86.10	80.10	-10	19,153	-0.05%	大買/大賣/
2021/11/01	21	85.68	17	85.59	89.00	4	18,596	0.02%
2021/10/29	68	81.19	63	82.25	81.10	5	18,170	0.03%
2021/10/28	12	82.24	13.2	82.27	82.50	-1.2	18,092	-0.01%
2021/10/27	9	80.14	7.1	81.43	81.80	1.9	17,980	0.01%
2021/10/26	10	79.97	33	81.03	78.20	-23	17,928	-0.13%
2021/10/25	16	83.19	5.3	83.84	82.90	10.7	17,804	0.06%
2021/10/22	200.5	84.04	201	83.16	84.20	-0.5	17,909	0.00%	大買/大賣/
2021/10/21	158	82.47	178	80.00	82.50	-20	17,779	-0.11%	大買/大賣/
2021/10/20	130	79.68	173.1	77.26	79.90	-43.1	17,541	-0.25%	大買/大賣/
2021/10/19	139	75.73	127	72.45	75.90	12	17,696	0.07%	大買/大賣/
2021/10/18	22	71.50	15	72.41	73.10	7	18,107	0.04%
2021/10/15	6	73.40	5	73.40	73.40	1	18,097	0.01%
2021/10/14	17.4	72.34	8	72.58	72.20	9.4	18,120	0.05%
2021/10/13	26.1	75.80	4	74.20	72.50	22.1	18,117	0.12%
2021/10/12	72	78.12	77	78.73	77.90	-5	18,058	-0.03%
2021/10/08	163	80.33	167	81.12	80.30	-4	18,088	-0.02%	大買/大賣/
2021/10/07	21	79.66	18	80.47	80.90	3	18,114	0.02%
2021/10/06	145.5	78.11	137	80.35	77.70	8.5	18,625	0.05%	大買/大賣/
2021/10/05	5	77.14	7	79.56	81.40	-2	19,044	-0.01%
2021/10/04	71	78.76	65	84.80	77.90	6	18,855	0.03%
2021/10/01	204	85.36	192	84.02	83.70	12	18,721	0.06%	大買/大賣/
2021/09/30	819	86.43	821.1	90.50	85.90	-2.1	18,543	-0.01%	大買/大賣/
2021/09/29	78	89.20	68	88.58	90.50	10	17,435	0.06%
2021/09/28	53	87.53	203	87.49	89.80	-150	17,263	-0.87%	大賣/鉅額交易
2021/09/27	151	87.80	107.2	87.49	86.70	43.8	17,372	0.25%	大買/大賣/
2021/09/24	86	85.10	27	83.90	86.00	59	16,747	0.35%
2021/09/23	5	80.36	1	79.10	79.10	4	16,243	0.02%
2021/09/22	4	79.38	16	80.11	79.20	-12	16,431	-0.07%
2021/09/17	7	79.43	7	79.93	80.50	0	16,461	0.00%
2021/09/16	11	80.02	8	80.04	79.90	3	16,462	0.02%
2021/09/15	3	77.97	6	77.05	77.10	-3	16,364	-0.02%
2021/09/14	10	79.79	8	78.84	78.90	2	16,563	0.01%
2021/09/13	135.1	79.35	123	80.73	79.20	12.1	16,583	0.07%	大買/大賣/
2021/09/10	295.1	82.01	288	77.85	82.30	7.1	16,488	0.04%	大買/大賣/
2021/09/09	22	77.34	19	78.38	78.80	3	16,198	0.02%
2021/09/08	113	75.43	114	75.24	75.40	-1	16,062	-0.01%	大買/大賣/
2021/09/07	26	79.65	12	77.43	76.80	14	15,970	0.09%
2021/09/06	98	87.24	148	86.20	85.30	-50	15,660	-0.32%	大賣/
2021/09/03	105.1	86.03	101	85.77	86.30	4.1	14,906	0.03%	大買/大賣/
2021/09/02	75	80.35	81	80.18	80.90	-6	13,965	-0.04%
2021/09/01	9	75.93	18	75.32	76.80	-9	13,801	-0.07%
2021/08/31	5	72.50	2	72.55	72.30	3	13,761	0.02%
2021/08/30	21	74.78	21	73.57	73.00	0	14,222	0.00%
2021/08/27	2	74.95	2	75.10	75.10	0	14,787	0.00%
2021/08/26	3	75.63	1	75.20	74.90	2	14,874	0.01%
2021/08/25	2	72.80	4	74.23	74.10	-2	15,033	-0.01%
2021/08/24	22	73.13	22	73.24	72.30	0	15,316	0.00%
2021/08/23	14	71.83	10	73.74	74.00	4	15,767	0.03%
2021/08/20	4	69.60	6	70.20	70.10	-2	16,231	-0.01%
2021/08/19	3	69.70	7	69.53	68.10	-4	16,345	-0.02%
2021/08/18	22	68.05	9	67.82	71.20	13	16,518	0.08%
2021/08/17	11	69.25	7	69.72	66.80	4	17,000	0.02%
2021/08/16	19	69.78	31	70.59	70.20	-12	17,306	-0.07%
2021/08/13	18	73.14	17	71.45	70.70	1	17,520	0.01%
2021/08/12	6	72.78	7	74.24	74.80	-1	17,616	-0.01%
2021/08/11	22	74.10	13	73.88	71.70	9	17,905	0.05%
2021/08/10	12	76.64	19	76.22	76.00	-7	18,084	-0.04%
2021/08/09	25	79.38	20	77.47	77.10	5	18,354	0.03%
2021/08/06	30	80.82	28	81.58	80.20	2	18,642	0.01%
2021/08/05	1	79.60	1	80.40	79.40	0	19,042	0.00%
2021/08/04	11	79.77	21	80.39	79.40	-10	20,152	-0.05%
2021/08/03	16	78.19	14	79.17	79.80	2	20,330	0.01%
2021/08/02	5	78.16	5	78.02	77.20	0	20,587	0.00%
2021/07/30	23	79.17	22	77.90	77.60	1	20,805	0.00%
2021/07/29	15	77.89	10	78.90	78.60	5	21,123	0.02%
2021/07/28	42	80.87	26	79.05	78.20	16	21,224	0.08%
2021/07/27	25	87.76	38	88.03	85.70	-13	21,315	-0.06%
2021/07/26	23.1	86.20	20	86.81	86.30	3.1	21,323	0.01%
2021/07/23	41	87.27	33	87.15	84.10	8	21,540	0.04%
2021/07/22	54	88.12	22	88.30	91.00	32	21,510	0.15%
2021/07/21	7	84.23	12	83.68	83.20	-5	21,221	-0.02%
2021/07/20	5	83.82	8	82.85	81.80	-3	21,670	-0.01%
2021/07/19	3	84.80	8	84.70	85.30	-5	21,935	-0.02%
2021/07/16	64	83.49	67	82.52	83.50	-3	22,258	-0.01%
2021/07/15	10	81.80	11	82.48	83.70	-1	22,625	0.00%
2021/07/14	27	83.85	30	83.37	81.90	-3	23,126	-0.01%
2021/07/13	62	90.59	48.1	90.16	84.50	13.9	23,408	0.06%
2021/07/12	88	88.72	85	86.37	88.90	3	23,504	0.01%
2021/07/09	87	83.97	80	82.73	84.10	7	23,282	0.03%
2021/07/08	93	83.59	102	84.48	83.50	-9	23,986	-0.04%	大賣/
2021/07/07	55.1	83.68	58	84.03	83.10	-2.9	24,188	-0.01%
2021/07/06	13	80.82	21	81.78	80.50	-8	23,819	-0.03%
2021/07/05	99	81.78	96.1	82.42	80.90	3	23,835	0.01%
2021/07/02	58	78.79	64	79.23	81.40	-6	23,587	-0.03%
2021/07/01	33	75.38	76	75.69	77.00	-43	23,334	-0.18%
2021/06/30	7	73.00	9	73.59	74.00	-2	23,598	-0.01%
2021/06/29	60.1	75.48	35	74.67	73.20	25.1	23,772	0.11%
2021/06/28	38	74.33	29	74.36	74.50	9	24,086	0.04%
2021/06/25	26	73.15	21	72.40	72.60	5	24,213	0.02%
2021/06/24	20	72.79	12	73.03	73.00	8	24,200	0.03%
2021/06/23	21	72.35	21	73.00	74.30	0	24,611	0.00%
2021/06/22	1	69.30	1	68.60	68.50	0	24,500	0.00%
2021/06/21	0	0.00	1	70.10	70.00	-1	24,451	0.00%
2021/06/18	2	72.80	2	72.75	72.40	0	24,673	0.00%
2021/06/17	15	71.89	156	71.53	73.00	-141	24,692	-0.57%	大賣/鉅額交易
2021/06/16	7	73.27	6	73.30	72.30	1	24,764	0.00%
2021/06/15	31	73.26	80	73.20	74.10	-49	25,315	-0.19%
2021/06/11	8	73.16	7	72.93	72.10	1	25,706	0.00%
2021/06/10	90	71.97	88	73.59	71.90	2	25,626	0.01%
2021/06/09	43	73.44	34	73.00	72.50	9	25,494	0.04%
2021/06/08	6	75.35	14	75.09	74.00	-8	25,161	-0.03%
2021/06/07	101	76.40	87	77.28	74.90	14	25,031	0.06%	大買/
2021/06/04	35	76.01	48	76.56	76.00	-13	24,476	-0.05%
2021/06/03	5	72.58	16	72.78	72.90	-11	23,850	-0.05%
2021/06/02	63	72.67	12	72.48	72.00	51	23,682	0.22%
2021/06/01	38	73.83	26	73.67	73.20	12	23,441	0.05%
2021/05/31	33	72.24	40	72.36	71.70	-7	23,089	-0.03%
2021/05/28	47	67.30	28	67.68	69.20	19	22,597	0.08%
2021/05/27	6	63.80	3	63.13	63.10	3	22,127	0.01%
2021/05/26	97	63.34	49	62.98	62.90	48	21,987	0.22%
2021/05/25	128	64.40	96	62.97	64.30	32	21,819	0.15%	大買/
2021/05/24	35	59.86	26	60.73	61.20	9	21,389	0.04%
2021/05/21	87	59.45	4	58.80	59.50	83	21,098	0.39%
2021/05/20	35	57.35	35	55.54	55.80	0	20,947	0.00%
2021/05/19	16	57.68	17	57.75	58.30	-1	20,866	0.00%
2021/05/18	20	56.70	41	56.40	58.50	-21	20,628	-0.10%
2021/05/17	2	55.30	6	54.22	53.20	-4	20,444	-0.02%
2021/05/14	24	58.43	34	58.45	56.00	-10	20,130	-0.05%
2021/05/13	33	59.67	276	57.99	57.90	-243	19,779	-1.23%	大賣/鉅額交易
2021/05/12	359	66.82	76	64.67	63.90	283	19,252	1.47%	大買/鉅額交易
2021/05/11	54	63.92	62	61.79	61.50	-8	18,179	-0.04%
2021/05/10	43	68.28	45	66.88	66.10	-2	17,957	-0.01%
2021/05/07	64	73.76	63	72.50	71.70	1	17,679	0.01%
2021/05/06	13	70.11	21	71.63	70.20	-8	17,444	-0.05%
2021/05/05	19	78.87	26	76.83	73.90	-7	17,078	-0.04%
2021/05/04	19	78.75	14	77.32	77.80	5	16,994	0.03%
2021/05/03	14	82.42	16	82.84	81.30	-2	16,717	-0.01%
2021/04/29	63	86.17	56	86.09	82.30	7	16,587	0.04%
2021/04/28	79	86.91	57	86.86	86.30	22	16,669	0.13%
2021/04/27	12	87.15	17	87.15	86.20	-5	16,629	-0.03%
2021/04/26	16	88.38	25	88.48	88.40	-9	16,739	-0.05%
2021/04/23	30	81.02	48	80.87	83.80	-18	17,227	-0.10%
2021/04/22	14	82.71	27	77.73	76.20	-13	17,848	-0.07%
2021/04/21	112	82.64	97	82.74	82.40	15	17,572	0.09%	大買/
2021/04/20	111	81.29	129	80.51	82.10	-18	17,159	-0.11%	大買/大賣/
2021/04/19	419	76.69	399	76.92	77.00	20	16,646	0.12%	大買/大賣/
2021/04/16	119	75.08	132	74.10	76.70	-13	16,167	-0.08%	大買/大賣/
2021/04/15	170	70.72	173	67.05	70.90	-3	15,460	-0.02%	大買/大賣/
2021/04/14	176	64.90	80	66.55	68.20	96	15,145	0.63%	大買/
2021/04/13	33	66.59	44	65.33	64.10	-11	14,454	-0.08%
2021/04/12	20	63.08	105	63.78	62.70	-85	14,028	-0.61%	大賣/
2021/04/09	26	64.14	19.1	64.36	63.50	6.9	14,027	0.05%
2021/04/08	43	65.29	42	64.52	65.10	1	14,040	0.01%
2021/04/07	32	64.79	33	63.52	64.70	-1	14,381	-0.01%
2021/04/06	17	61.54	18	61.08	61.80	-1	14,284	-0.01%
2021/04/01	14	56.64	16	56.84	57.30	-2	13,930	-0.01%
2021/03/31	21	56.42	12	57.54	55.10	9	13,870	0.06%
2021/03/30	19	53.33	24.4	54.24	54.60	-5.4	13,563	-0.04%
2021/03/29	11	52.29	2	52.55	52.00	9	13,527	0.07%
2021/03/26	14	53.97	27	54.29	52.30	-13	13,914	-0.09%
2021/03/25	59	51.84	56	51.35	52.00	3	13,788	0.02%
2021/03/24	76	50.92	70.5	50.22	50.90	5.5	14,839	0.04%
2021/03/23	139	51.33	132	51.21	51.00	7	14,826	0.05%	大買/大賣/
2021/03/22	61	50.70	68	50.62	50.90	-7	14,644	-0.05%
2021/03/19	34	50.88	33	50.85	50.80	1	15,085	0.01%
2021/03/18	91	52.21	107.1	51.85	52.30	-16.1	15,923	-0.10%	大賣/
2021/03/17	40	49.74	30	49.88	49.85	10	16,206	0.06%
2021/03/16	15	47.27	13	46.87	46.80	2	16,394	0.01%
2021/03/15	1	47.00	1	47.75	47.50	0	16,561	0.00%
2021/03/12	9	46.53	10	46.99	47.00	-1	16,575	-0.01%
2021/03/11	3	45.45	5	45.84	46.05	-2	16,700	-0.01%
2021/03/10	0	44.10	0	0.00	44.20	0	16,805	0.00%
2021/03/09	2	43.23	2	43.75	43.85	0	17,084	0.00%
2021/03/08	0	0.00	5	45.13	44.55	-5	17,214	-0.03%
2021/03/05	2	45.33	2	45.75	45.40	0	17,262	0.00%
2021/03/04	1	46.70	1	46.20	46.20	0	17,272	0.00%
2021/03/03	8	45.98	14	46.22	47.20	-6	17,293	-0.03%
2021/03/02	5	47.91	0	0.00	46.05	5	17,440	0.03%
2021/02/26	4	46.68	21	46.42	46.80	-17	17,452	-0.10%
2021/02/25	71	47.27	83	47.67	47.20	-12	17,460	-0.07%
2021/02/24	12	48.45	4	48.01	47.75	8	17,475	0.05%
2021/02/23	2	47.23	5	47.62	47.75	-3	17,378	-0.02%
2021/02/22	9	48.23	20.1	47.28	48.00	-11.1	17,333	-0.06%
2021/02/19	18	46.81	2	47.60	46.65	16	17,273	0.09%
2021/02/18	73	46.08	49	46.26	46.05	24	17,211	0.14%
2021/02/17	1	44.80	6	45.99	46.25	-5	17,159	-0.03%
2021/02/05	2	42.75	30	42.73	42.60	-28	17,112	-0.16%
2021/02/04	1	43.00	1	42.85	42.85	0	17,126	0.00%
2021/02/03	8	43.75	7	43.91	43.20	1	17,112	0.01%
2021/02/02	1	44.65	7	44.26	43.85	-6	17,165	-0.03%
2021/02/01	4	42.64	4	43.70	42.95	0	17,106	0.00%
2021/01/29	9	43.49	23	42.88	43.00	-14	17,099	-0.08%
2021/01/28	8	43.69	125	43.52	43.80	-117	17,040	-0.69%	大賣/鉅額交易
2021/01/27	3	44.57	3	45.07	44.35	0	16,993	0.00%
2021/01/26	23	44.45	27	45.06	44.50	-4	16,929	-0.02%
2021/01/25	13	44.25	9	43.84	43.95	4	16,741	0.02%
2021/01/22	70	45.27	77	44.18	45.30	-7	16,624	-0.04%
2021/01/21	69.1	45.64	58	44.61	44.45	11.1	16,435	0.07%
2021/01/20	42	49.77	178	49.15	47.70	-136	15,990	-0.85%	大賣/鉅額交易
2021/01/19	50	54.41	66	53.34	52.50	-16	15,607	-0.10%
2021/01/18	364	54.26	100	54.95	55.00	264	15,188	1.74%	大買/鉅額交易
2021/01/15	101	53.19	27.7	53.91	54.10	73.3	14,131	0.52%	大買/
2021/01/14	32	49.32	52	49.05	49.20	-20	13,079	-0.15%
2021/01/13	33	48.49	19	48.55	48.75	14	12,864	0.11%
2021/01/12	0	0.00	100	46.84	46.90	-100	12,755	-0.78%
2021/01/11	8	48.91	7	49.06	48.75	1	12,641	0.01%
2021/01/08	10	48.83	14.4	49.02	49.10	-4.4	12,627	-0.03%
2021/01/07	50	48.75	56	48.32	48.80	-6	12,813	-0.05%
2021/01/06	113.1	48.57	8	48.89	47.85	105.1	12,819	0.82%	大買/鉅額交易
2021/01/05	33	47.44	23	47.61	47.35	10	12,592	0.08%
2021/01/04	92	48.44	360	48.51	48.30	-268	12,479	-2.15%	大賣/鉅額交易
2020/12/31	57	50.44	25	50.72	49.65	32	12,232	0.26%
2020/12/30	265	51.73	31	51.60	49.85	234	11,904	1.97%	大買/鉅額交易
2020/12/29	30	49.58	17	49.74	49.15	13	11,189	0.12%
2020/12/28	27	48.27	140	47.82	48.30	-113	10,722	-1.05%	大賣/鉅額交易
2020/12/25	9	48.37	10	48.55	47.80	-1	10,433	-0.01%
2020/12/24	9	48.05	15	47.90	47.50	-6	10,220	-0.06%
2020/12/23	6	46.74	17	47.39	47.85	-11	9,907	-0.11%
2020/12/22	53.1	48.77	197	47.63	45.95	-143.9	9,684	-1.49%	大賣/鉅額交易
2020/12/21	59	48.79	77	48.76	48.05	-18	9,233	-0.19%
2020/12/18	197	50.92	204.1	51.06	51.30	-7	8,837	-0.08%	大買/大賣/
2020/12/17	1	49.80	9	49.80	49.80	-8	7,635	-0.10%
2020/12/16	145	45.30	17	45.30	45.30	128	7,550	1.70%	大買/鉅額交易
2020/12/15	84	43.04	195.6	43.04	41.20	-111.6	7,435	-1.50%	大賣/鉅額交易
2020/12/14	705	44.99	692	45.57	44.85	13	6,960	0.19%	大買/大賣/
2020/12/11	182	43.58	164	44.92	45.65	18	5,975	0.30%	大買/大賣/
2020/12/10	205	40.91	93	40.80	41.50	112	5,008	2.24%	大買/鉅額交易
2020/12/09	18	38.45	24.6	39.69	40.05	-6.6	4,322	-0.15%
2020/12/07	45	36.60	47	38.25	36.60	-2	4,030	-0.05%
2020/12/04	1	36.60	0	0.00	37.10	1	3,855	0.03%
2020/12/03	94	36.14	4	36.38	36.70	90	3,772	2.39%
2020/12/02	61	34.83	3	34.47	34.60	58	3,805	1.52%
2020/12/01	2	33.75	2	34.00	33.80	0	3,678	0.00%
2020/11/27	0.6	33.00	0	0.00	33.10	0.6	3,666	0.02%
2020/11/26	6	33.95	14	34.24	33.50	-8	3,655	-0.22%
2020/11/25	13	33.17	4	33.33	33.50	9	3,482	0.26%
2020/11/23	1	33.80	1	33.10	33.60	0	3,392	0.00%
2020/11/20	0	0.00	1	33.15	32.95	-1	3,325	-0.03%
2020/11/19	2	33.18	5	32.90	32.95	-3	3,350	-0.09%
2020/11/18	5	32.50	5	32.80	32.80	0	3,348	0.00%
2020/11/17	0	0.00	3	32.13	32.00	-3	3,323	-0.09%
2020/11/16	0	0.00	2	32.13	32.20	-2	3,362	-0.06%
2020/11/13	4	32.06	10	32.19	32.40	-6	3,341	-0.18%
2020/11/12	9	31.89	1	32.10	31.75	8	3,258	0.25%
2020/11/10	3	31.90	3	31.62	31.45	0	3,214	0.00%
2020/11/09	3	30.40	9	30.90	31.00	-6	3,126	-0.19%
2020/11/06	7	30.73	0	0.00	30.40	7	3,099	0.23%
2020/11/05	0	0.00	1	30.85	31.30	-1	3,055	-0.03%
2020/11/04	1	30.50	0	0.00	30.90	1	3,079	0.03%
2020/11/02	6	30.18	6	30.09	30.10	0	3,237	0.00%
2020/10/30	0	0.00	1	30.75	30.65	-1	3,311	-0.03%
2020/10/26	1	31.50	0	0.00	31.55	1	3,405	0.03%
2020/10/23	0	0.00	4	32.45	32.05	-4	3,409	-0.12%
2020/10/22	4	31.91	0	0.00	32.00	4	3,379	0.12%
2020/10/19	1	32.25	0	0.00	32.25	1	3,462	0.03%
2020/10/16	2	32.65	90	32.67	32.05	-88	3,447	-2.55%
2020/10/15	15	33.38	16	34.12	33.45	-1	3,365	-0.03%
2020/10/14	106	31.99	12	33.67	34.00	94	3,042	3.09%	大買/
2020/10/13	2	31.35	5	31.08	31.15	-3	2,893	-0.10%
2020/10/12	3	30.75	5	31.10	30.90	-2	2,877	-0.07%
2020/10/08	5	30.30	0	0.00	30.30	5	2,923	0.17%
2020/09/24	0	0.00	1	30.95	30.35	-1	4,102	-0.02%
2020/09/23	1	31.65	2	31.80	31.60	-1	4,077	-0.02%
2020/09/17	0	0.00	3	31.87	31.25	-3	4,262	-0.07%
2020/09/11	6	30.09	31	30.21	29.80	-25	4,237	-0.59%
2020/09/09	0	0.00	2	30.60	30.55	-2	4,244	-0.05%
2020/09/08	3	30.43	1	30.75	30.60	2	4,253	0.05%
2020/09/07	10	33.15	7	32.00	30.20	3	4,192	0.07%
2020/09/03	0	0.00	2	31.20	30.20	-2	3,859	-0.05%
2020/09/01	0	0.00	10	29.95	30.00	-10	3,806	-0.26%
2020/08/31	2	29.63	5	29.70	29.55	-3	3,825	-0.08%
2020/08/27	6	30.11	0	0.00	29.65	6	3,881	0.15%
2020/08/25	0	0.00	5	30.05	29.60	-5	3,964	-0.13%
2020/08/24	30	29.00	0	0.00	29.05	30	3,907	0.77%
2020/08/21	5	28.43	0	0.00	28.30	5	3,900	0.13%
2020/08/20	4	27.50	3	29.75	27.80	1	3,881	0.03%
2020/08/18	1	29.40	0	0.00	29.10	1	3,776	0.03%
2020/08/17	0	29.35	0	0.00	29.45	0	3,796	0.00%
2020/08/11	0	0.00	91	29.03	29.00	-91	3,873	-2.35%
2020/08/10	0	0.00	99	29.34	29.25	-99	3,864	-2.56%
2020/08/07	1	29.65	31	29.85	29.95	-30	3,840	-0.78%
2020/08/06	16	30.27	3.8	30.03	30.00	12.2	3,821	0.32%
2020/08/05	0	0.00	1	31.95	31.95	-1	3,676	-0.03%
2020/08/04	0	0.00	1	30.20	30.45	-1	3,598	-0.03%
2020/08/03	1	30.25	23	30.44	30.30	-22	3,586	-0.61%
2020/07/31	3	29.97	7	29.91	29.80	-4	3,565	-0.11%
2020/07/30	12	29.96	1	29.85	30.10	11	3,563	0.31%
2020/07/29	1	28.95	2	28.85	29.00	-1	3,552	-0.03%
2020/07/28	2	28.50	0	0.00	28.05	2	3,565	0.06%
2020/07/24	30	30.79	0	0.00	29.85	30	3,558	0.84%
2020/07/23	4	30.55	4	30.75	30.85	0	3,518	0.00%
2020/07/21	0	0.00	1	29.40	29.40	-1	3,674	-0.03%
2020/07/20	0	0.00	4	28.60	29.30	-4	3,711	-0.11%
2020/07/17	3	29.22	0	0.00	28.95	3	3,698	0.08%
2020/07/14	36	31.54	28	31.69	31.50	8	3,644	0.22%
2020/07/13	10	30.90	34	30.76	31.00	-24	3,544	-0.68%
2020/07/10	17	31.62	2	31.50	30.80	15	3,478	0.43%
2020/07/09	25	32.16	0	0.00	32.80	25	3,225	0.78%
2020/07/08	1	28.80	1	29.40	29.85	0	2,833	0.00%
2020/07/07	2	28.55	2	28.55	28.30	0	2,771	0.00%
2020/07/06	61	28.35	0	0.00	28.30	61	2,705	2.26%
2020/07/03	120	28.20	2	27.40	28.50	118	2,655	4.44%	大買/鉅額交易
2020/07/02	0	0.00	1	27.10	27.10	-1	2,633	-0.04%
2020/07/01	5	27.36	7	27.13	27.20	-2	2,704	-0.07%
2020/06/30	2	28.10	0	0.00	28.10	2	2,656	0.08%
2020/06/29	1	28.10	0	0.00	28.05	1	2,600	0.04%
2020/06/24	9	28.87	9	28.54	28.50	0	2,547	0.00%
2020/06/23	0	0.00	1	28.20	28.15	-1	2,437	-0.04%
2020/06/22	1	28.15	1	27.70	27.95	0	2,405	0.00%
2020/06/19	1	27.90	6	28.08	27.45	-5	2,420	-0.21%
2020/06/18	6	27.93	0	0.00	28.10	6	2,391	0.25%
2020/06/17	3	27.73	0	0.00	27.70	3	2,356	0.13%
2020/06/12	0	0.00	3	26.53	26.95	-3	2,378	-0.13%
2020/06/11	3	27.38	0	0.00	27.05	3	2,400	0.12%
2020/06/05	0	0.00	1	27.70	27.70	-1	2,465	-0.04%
2020/06/01	0	0.00	4	27.43	27.45	-4	2,579	-0.16%
2020/05/28	0	0.00	1	26.80	26.20	-1	2,475	-0.04%
2020/05/27	0	0.00	1	26.70	26.95	-1	2,441	-0.04%
2020/05/22	7	26.20	7	26.60	26.20	0	2,390	0.00%
2020/05/20	4	26.55	0	0.00	26.55	4	2,277	0.18%
2020/05/19	0	0.00	1	25.20	25.30	-1	2,233	-0.04%
2020/05/15	1	25.15	1	24.90	25.25	0	2,223	0.00%
2020/05/12	0	0.00	12	26.11	26.15	-12	2,187	-0.55%
2020/05/06	4	26.21	4	25.76	25.85	0	2,128	0.00%
2020/05/05	0	0.00	6	26.80	26.65	-6	2,072	-0.29%
2020/05/04	0	0.00	15	26.58	26.75	-15	2,049	-0.73%
2020/04/30	0	0.00	1	26.60	26.70	-1	2,007	-0.05%
2020/04/28	4	26.10	1	26.15	26.30	3	1,964	0.15%
2020/04/27	12	26.88	22	26.91	26.60	-10	1,956	-0.51%
2020/04/24	39	26.01	4	26.20	26.50	35	1,848	1.89%
2020/04/23	3	25.22	10	25.36	25.40	-7	1,696	-0.41%
2020/04/22	0	0.00	1	24.80	24.85	-1	1,624	-0.06%
2020/04/21	0	0.00	50	24.64	24.35	-50	1,610	-3.11%
2020/04/20	9	25.06	3	25.00	25.05	6	1,581	0.38%
2020/04/17	3	25.00	0	0.00	25.00	3	1,512	0.20%
2020/04/15	5	24.15	0	0.00	24.15	5	1,410	0.35%
2020/04/14	45	24.23	0	0.00	24.30	45	1,390	3.24%
2020/04/13	0	0.00	1	23.85	23.90	-1	1,360	-0.07%
2020/04/10	1	24.05	0	0.00	24.00	1	1,353	0.07%
2020/04/09	0	0.00	2	23.73	23.60	-2	1,307	-0.15%
2020/04/08	2	23.95	0	0.00	24.05	2	1,282	0.16%
2020/04/07	2	24.45	2	23.95	23.70	0	1,253	0.00%
2020/04/06	1	22.75	3	22.40	23.95	-2	1,182	-0.17%
2020/04/01	0	0.00	1	21.60	21.80	-1	1,093	-0.09%
2020/03/31	2	22.05	2	21.58	21.45	0	1,084	0.00%
2020/03/27	5	22.25	9	22.12	21.90	-4	1,110	-0.36%
2020/03/25	0	0.00	1	22.45	22.00	-1	1,144	-0.09%
2020/03/24	1	20.90	0	0.00	20.95	1	1,099	0.09%
2020/03/19	1	21.00	0	0.00	19.75	1	1,112	0.09%
2020/03/18	7	22.11	0	0.00	21.80	7	1,070	0.65%
2020/03/16	0	0.00	3	22.30	21.25	-3	1,049	-0.29%
2020/03/13	3	21.10	0	0.00	22.10	3	1,036	0.29%
2020/03/12	0	0.00	1	21.90	21.50	-1	966	-0.10%
2020/03/11	0	0.00	2	23.50	23.50	-2	941	-0.21%
2020/03/10	4	24.20	3	24.35	24.00	1	925	0.11%
2020/03/09	21	25.95	21	26.17	25.60	0	866	0.00%
2020/03/03	2	22.10	0	0.00	22.40	2	641	0.31%
2020/02/20	0	0.00	2	23.15	23.30	-2	626	-0.32%
2020/02/19	0	0.00	9	23.05	23.00	-9	628	-1.43%
2020/02/18	9	22.80	0	0.00	22.90	9	629	1.43%
2020/01/30	0	0.00	1	23.80	23.65	-1	701	-0.14%
2020/01/02	0	0.00	0.8	26.70	26.80	-0.8	736	-0.11%
2019/12/23	1	27.25	1	27.45	27.60	0	752	0.00%
2019/12/18	0	0.00	2.2	26.99	27.00	-2.2	696	-0.32%
2019/12/17	0	0.00	1	27.00	27.05	-1	707	-0.14%
2019/12/12	0	0.00	0	26.45	26.60	0	807	0.00%
2019/12/11	0	0.00	1	26.80	26.60	-1	791	-0.13%
2019/12/06	1	25.95	0	0.00	25.90	1	745	0.13%
2019/11/27	2	26.55	0	0.00	26.55	2	936	0.21%
2019/11/21	1	26.20	0	0.00	26.30	1	1,128	0.09%
2019/10/24	1	27.00	1	27.15	27.20	0	1,438	0.00%
2019/10/17	0	0.00	0.8	27.10	27.20	-0.8	1,536	-0.05%
2019/09/19	0	0.00	1	28.60	28.25	-1	1,419	-0.07%
2019/09/18	1	28.00	5	28.00	28.05	-4	1,348	-0.30%
2019/09/11	0	0.00	4	26.98	27.00	-4	1,310	-0.31%
2019/09/09	0	0.00	1	27.20	27.10	-1	1,298	-0.08%
2019/09/06	3	27.50	6	28.01	27.45	-3	1,283	-0.23%
2019/09/05	1	28.45	0	0.00	28.25	1	1,242	0.08%
2019/08/29	7	28.61	3	28.53	27.75	4	1,113	0.36%
2019/08/22	0	0.00	2	27.75	27.70	-2	904	-0.22%
2019/08/19	0	0.00	2	27.00	27.55	-2	814	-0.25%
2019/08/16	0	0.00	1	26.30	26.30	-1	774	-0.13%
2019/08/14	0.8	26.50	3	26.82	26.65	-2.2	774	-0.28%
2019/08/07	5	25.50	0	0.00	25.60	5	756	0.66%
2019/07/31	2	27.08	0	0.00	26.80	2	742	0.27%
2019/07/26	0	0.00	3	27.55	27.40	-3	736	-0.41%
2019/07/25	7	27.96	0	0.00	28.00	7	620	1.13%
2019/07/11	1	25.75	1	25.80	25.80	0	947	0.00%
2019/07/08	0	0.00	1	25.65	25.50	-1	961	-0.10%
2019/07/01	0	0.00	1	26.65	26.50	-1	973	-0.10%
2019/06/28	0	0.00	1	26.45	26.40	-1	968	-0.10%
2019/06/27	2	26.55	0	0.00	26.45	2	971	0.21%
2019/06/20	3	26.40	3	26.30	26.05	0	938	0.00%
2019/06/03	0	24.20	0	0.00	24.25	0	902	0.00%
2019/05/13	0	0.00	4	24.15	24.15	-4	1,021	-0.39%
2019/05/03	8	27.13	0	0.00	27.05	8	1,015	0.79%
2019/04/26	5	27.00	0	0.00	27.00	5	977	0.51%
2019/04/25	5	27.00	0	0.00	27.35	5	955	0.52%
2019/04/23	0	0.00	1	27.80	27.80	-1	812	-0.12%
2019/04/01	0	0.00	1	24.10	24.10	-1	563	-0.18%
2019/03/29	1	24.65	0	0.00	24.40	1	558	0.18%
2019/03/28	3	24.05	0	0.00	24.40	3	555	0.54%
2019/02/15	1	24.70	8	24.65	25.25	-7	636	-1.10%
2019/02/12	7	24.33	0	0.00	24.25	7	600	1.16%
2018/12/27	0	0.00	2	22.35	22.40	-2	684	-0.29%
2018/12/04	2	25.80	0	0.00	25.95	2	1,008	0.20%
2018/11/28	0	24.45	0	0.00	24.60	0	955	0.00%
2018/11/13	1	22.25	0	0.00	22.40	1	1,169	0.09%
2018/11/07	0	0.00	1	22.70	22.70	-1	1,207	-0.08%
2018/10/29	2	21.00	0	0.00	21.70	2	1,169	0.17%
2018/10/25	1	22.40	5	22.20	22.20	-4	1,157	-0.35%
2018/10/18	0	0.00	1	23.40	23.40	-1	1,153	-0.09%
2018/10/12	2	22.75	2	22.40	22.65	0	1,174	0.00%
2018/10/11	0.2	23.70	0	0.00	23.70	0.2	1,145	0.02%
2018/10/05	3	27.67	2	27.15	27.00	1	1,158	0.09%
2018/10/04	0	0.00	8	29.50	29.40	-8	1,146	-0.70%
2018/09/28	0.4	30.00	0	0.00	30.00	0.4	1,278	0.03%
2018/09/26	0	30.15	0	0.00	30.15	0	1,293	0.00%
2018/09/12	2	26.50	0	0.00	26.35	2	1,288	0.16%
2018/09/11	13	26.33	2	26.60	26.60	11	1,285	0.86%
2018/09/10	0	0.00	1	26.75	26.35	-1	1,289	-0.08%
2018/09/07	1	27.00	1	27.80	27.30	0	1,307	0.00%
2018/09/06	10	28.58	4	29.10	28.15	6	1,388	0.43%
2018/09/05	0	0.00	4	29.65	29.70	-4	1,405	-0.28%
2018/08/16	0	0.00	1	26.80	26.95	-1	1,273	-0.08%
2018/08/15	2	26.75	1	26.75	26.75	1	1,272	0.08%
2018/08/13	1	26.55	0	0.00	26.80	1	1,273	0.08%
2018/08/09	1	28.10	0	0.00	28.45	1	1,246	0.08%
2018/07/10	1	26.90	0	0.00	26.50	1	1,200	0.08%
2018/07/06	1	26.65	1	26.65	26.65	0	1,201	0.00%
2018/07/04	1	27.85	1	27.45	27.45	0	1,179	0.00%
2018/06/29	0	0.00	1	28.95	28.75	-1	1,161	-0.09%
2018/06/28	1	29.20	0	0.00	29.10	1	1,139	0.09%
2018/06/19	0	0.00	5	28.80	28.80	-5	1,081	-0.46%
2018/06/15	2	29.05	0	0.00	28.80	2	1,084	0.18%
2018/06/14	2	29.85	2	30.00	29.30	0	1,058	0.00%
2018/06/13	0	0.00	1	29.00	29.20	-1	943	-0.11%
2018/06/12	1	28.90	1	29.00	29.00	0	879	0.00%
2018/06/08	0	0.00	2	28.20	28.05	-2	904	-0.22%
2018/06/05	5	27.90	0	0.00	27.85	5	887	0.56%
2018/05/25	0	0.00	30	26.90	26.80	-30	829	-3.62%
2018/05/17	2	26.05	0	0.00	26.05	2	844	0.24%
2018/05/15	30	26.25	1	26.20	26.10	29	860	3.37%
2018/05/09	0	0.00	2	26.70	26.65	-2	961	-0.21%
2018/05/03	2	26.35	0	0.00	26.35	2	1,087	0.18%
2018/05/02	0	0.00	2	26.60	26.35	-2	1,110	-0.18%
2018/04/30	2	26.15	0	0.00	26.25	2	1,125	0.18%
2018/04/25	2	25.60	6	25.62	25.80	-4	1,186	-0.34%
2018/04/19	0	27.00	0	0.00	27.00	0	1,217	0.00%
2018/04/17	0	27.10	0	0.00	27.05	0	1,224	0.00%
2018/04/13	0	0.00	1	27.70	27.55	-1	1,231	-0.08%
2018/03/30	0	0.00	2	28.35	28.10	-2	1,488	-0.13%
2018/03/26	0	0.00	1	28.20	28.20	-1	1,518	-0.07%
2018/03/22	10	29.15	10	29.15	28.85	0	1,516	0.00%
2018/03/21	0	0.00	2	28.25	28.65	-2	1,489	-0.13%
2018/03/16	0	28.40	0	0.00	28.55	0	1,597	0.00%
2018/03/15	0	0.00	2	29.65	28.85	-2	1,644	-0.12%
2018/03/14	2	28.35	0	0.00	28.00	2	1,604	0.12%
2018/03/13	8	28.02	0	0.00	28.15	8	1,611	0.50%
2018/03/02	0	0.00	1	27.45	27.45	-1	1,765	-0.06%
2018/02/27	4	27.74	0	0.00	27.70	4	1,810	0.22%
2018/02/26	0	0.00	1	27.90	27.90	-1	1,856	-0.05%
2018/02/23	2	27.90	0	0.00	27.85	2	2,139	0.09%
2018/02/21	0	0.00	2	27.55	27.60	-2	2,357	-0.08%
2018/02/12	2	26.95	3	27.00	26.95	-1	2,363	-0.04%
2018/02/09	0	0.00	1	25.10	26.40	-1	2,398	-0.04%
2018/02/08	0	0.00	5	27.04	27.05	-5	2,404	-0.21%
2018/02/05	2	29.05	2	29.35	29.30	0	2,524	0.00%
2018/02/02	0	0.00	1	29.95	29.85	-1	2,543	-0.04%
2018/01/31	0	0.00	10	30.45	30.30	-10	2,671	-0.37%
2018/01/30	6	30.99	5	30.59	30.40	1	2,715	0.04%
2018/01/26	1	30.00	0	0.00	29.90	1	2,890	0.03%
2018/01/25	1	30.30	0	0.00	30.05	1	2,919	0.03%
2018/01/23	2	30.55	0	0.00	30.20	2	3,051	0.07%
2018/01/19	0	0.00	1	30.75	30.75	-1	3,256	-0.03%
2018/01/17	0	0.00	1	30.25	30.10	-1	3,511	-0.03%
2018/01/15	1	30.25	0	0.00	30.25	1	3,975	0.03%
2018/01/09	0	0.00	6	30.05	29.60	-6	4,768	-0.13%
2018/01/08	2	30.65	0	0.00	30.00	2	5,157	0.04%
2018/01/05	1	30.75	3	30.95	30.85	-2	5,331	-0.04%
2018/01/04	5	30.96	3	31.27	31.30	2	5,379	0.04%
2018/01/03	11	31.00	11	31.15	30.95	0	5,347	0.00%
2018/01/02	0	0.00	2	29.85	29.85	-2	5,288	-0.04%