越峰 (8121)-富邦-板橋券商分點個股進出

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

越峰

(8121)

股價
40.25
漲跌
▼0.30
漲幅
-0.74%
成交量
1,599張
產業
上櫃電子零組件類股
170人加入追蹤

立即追蹤
本地時間:13:35(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

越峰 (8121)籌碼相關－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/28	9	39.97	0.1	39.97	40.25	8.9	1,506	0.59%
2024/05/27	10.1	40.25	16	39.96	40.55	-5.9	1,485	-0.40%
2024/05/23	7	36.09	48	36.46	37.25	-41	1,433	-2.86%
2024/05/22	6	37.15	0	0.00	37.05	6	1,407	0.43%
2024/05/21	10	37.70	8	37.81	38.10	2	1,379	0.14%
2024/05/17	31	36.78	0	0.00	36.80	31	1,341	2.31%
2024/05/16	3	37.68	1	38.05	36.65	2	1,338	0.15%
2024/05/15	2	36.90	2	36.95	37.20	0	1,319	0.00%
2024/05/13	0	0.00	2.1	35.99	35.25	-2.1	1,290	-0.16%
2024/05/10	2	35.10	10	35.18	36.05	-8	1,271	-0.63%
2024/05/09	6.5	35.70	10.5	36.82	34.80	-4	1,252	-0.32%
2024/05/08	0	0.00	1	36.50	35.85	-1	1,209	-0.08%
2024/05/07	1	36.00	5	36.30	35.80	-4	1,176	-0.34%
2024/05/06	5.5	36.65	3	35.38	36.90	2.5	1,133	0.22%
2024/05/03	15.5	35.42	8.1	35.48	34.95	7.4	1,060	0.70%
2024/04/30	9	32.54	2	32.53	32.60	7	961	0.73%
2024/04/29	2	33.10	10	33.25	33.00	-8	946	-0.85%
2024/04/26	1	31.65	1	31.00	31.65	0	913	0.00%
2024/04/25	5	30.87	1	30.80	31.20	4	896	0.45%
2024/04/22	1	29.05	6	29.13	29.00	-5	864	-0.58%
2024/04/19	15	30.81	14	30.71	30.90	1	837	0.12%
2024/04/18	12	33.04	7	32.17	32.35	5	795	0.63%
2024/04/17	11	32.05	1	31.85	33.20	10	748	1.34%
2024/04/16	5	30.53	33	30.09	30.30	-28	681	-4.11%
2024/04/15	37	32.09	15.2	31.54	32.15	21.8	629	3.45%
2024/04/12	6	29.51	1	29.50	29.25	5	542	0.92%
2024/04/11	3	28.38	2	28.70	28.75	1	529	0.19%
2024/04/10	7	29.26	7	29.86	29.30	0	513	0.00%
2024/04/09	2	27.83	0	0.00	27.50	2	478	0.42%
2024/04/08	0	0.00	2	27.63	27.85	-2	472	-0.42%
2024/04/03	0	0.00	13	27.41	27.25	-13	467	-2.78%
2024/04/02	0	0.00	1	28.05	27.90	-1	457	-0.22%
2024/04/01	3	28.30	10.1	27.97	28.20	-7.1	445	-1.60%
2024/03/29	25	28.65	9	27.93	27.75	16	427	3.75%
2024/03/28	16.3	30.03	14.1	30.04	30.15	2.2	365	0.60%
2024/03/27	1	26.85	0	0.00	27.45	1	264	0.38%
2024/03/26	1	27.65	12	27.04	26.95	-11	259	-4.23%
2024/03/25	2	27.65	9	27.68	27.95	-7	252	-2.77%
2024/03/22	0	0.00	1	26.50	26.40	-1	230	-0.43%
2024/03/21	0	0.00	2	25.88	26.30	-2	224	-0.89%
2024/03/20	2	26.00	2	25.33	25.60	0	210	0.00%
2024/03/19	0	24.95	0	0.00	24.65	0	206	0.00%
2024/03/18	0	24.85	0	0.00	24.60	0	206	0.00%
2024/03/14	1.1	24.93	0	0.00	24.60	1.1	205	0.51%
2024/03/13	0	0.00	0	25.40	24.95	0	207	-0.01%
2024/03/12	0	24.90	2	24.60	24.90	-2	204	-0.98%
2024/03/08	0	0.00	4	24.65	24.35	-4	203	-1.97%
2024/03/07	0	0.00	3	25.05	24.75	-3	202	-1.48%
2024/03/05	0	0.00	1	25.20	25.05	-1	203	-0.49%
2024/03/04	1	25.05	0	0.00	25.45	1	203	0.49%
2024/03/01	0	0.00	0.1	25.80	25.45	-0.1	203	-0.02%
2024/02/29	0	0.00	11	26.03	25.90	-11	204	-5.38%
2024/02/27	2	25.35	1	25.35	25.40	1	205	0.49%
2024/02/23	0.1	25.60	0	25.95	25.10	0	221	0.02%
2024/02/22	0	0.00	0.1	25.95	25.95	-0.1	219	-0.04%
2024/02/20	0	0.00	4	26.08	26.00	-4	217	-1.84%
2024/02/19	0	0.00	2	26.93	26.60	-2	216	-0.92%
2024/02/16	0	0.00	1	25.40	27.00	-1	210	-0.48%
2024/02/15	0	0.00	5	25.27	25.35	-5	196	-2.56%
2024/01/31	0	23.65	0	0.00	23.65	0	184	0.00%
2024/01/26	0	0.00	0.1	23.82	23.75	-0.1	183	-0.05%
2024/01/24	1	24.05	0	0.00	24.15	1	185	0.54%
2024/01/16	0	0.00	2	24.05	24.05	-2	186	-1.07%
2024/01/10	0	0.00	11	23.65	23.70	-11	190	-5.77%
2024/01/08	1	24.50	0	0.00	24.45	1	192	0.52%
2024/01/05	0	0.00	3	24.75	24.70	-3	190	-1.57%
2024/01/03	3	24.90	0	0.00	24.90	3	191	1.56%
2024/01/02	0	0.00	3	24.75	24.80	-3	191	-1.56%
2023/12/29	3	25.18	0	25.15	25.10	3	193	1.54%
2023/12/25	0	24.80	0	0.00	24.60	0	197	0.01%
2023/12/22	0	0.00	1	24.75	25.00	-1	196	-0.51%
2023/12/20	0	0.00	3	26.10	26.00	-3	196	-1.53%
2023/12/15	3	24.95	0	0.00	24.90	3	188	1.59%
2023/12/14	0	0.00	0	24.90	24.85	0	190	0.00%
2023/12/08	1	25.10	2	25.08	25.25	-1	190	-0.53%
2023/12/04	0	25.95	0	0.00	25.85	0	185	0.01%
2023/12/01	1	26.30	10	25.92	26.25	-9	183	-4.92%
2023/11/30	0	0.00	7	25.37	25.40	-7	180	-3.88%
2023/11/29	1	25.60	0	0.00	25.40	1	188	0.53%
2023/11/27	0	25.60	2	25.55	25.50	-2	185	-1.07%
2023/11/24	0	0.00	2	25.75	26.25	-2	181	-1.10%
2023/11/23	1	26.40	0	0.00	26.35	1	177	0.56%
2023/11/22	2	25.65	3.1	26.16	26.05	-1.1	166	-0.64%
2023/11/21	1	24.80	0	0.00	24.80	1	158	0.63%
2023/11/20	2	24.40	0	0.00	24.35	2	157	1.27%
2023/11/16	1	24.70	0	24.80	24.55	1	159	0.61%
2023/11/15	0	0.00	4	24.43	24.40	-4	156	-2.56%
2023/11/10	3	22.45	0	0.00	22.40	3	151	1.98%
2023/11/06	1	23.60	0	0.00	23.45	1	157	0.63%
2023/11/01	0.1	23.00	0	0.00	22.85	0.1	170	0.03%
2023/10/23	0	0.00	1	23.90	23.90	-1	201	-0.50%
2023/10/18	0	0.00	1	23.80	23.85	-1	221	-0.45%
2023/10/17	0	0.00	1	23.80	23.80	-1	224	-0.45%
2023/10/13	0	0.00	5	24.39	24.35	-5	245	-2.04%
2023/10/02	0	0.00	2	25.18	25.20	-2	297	-0.67%
2023/09/27	0	0.00	0	24.85	24.95	0	309	0.00%
2023/09/22	0.1	25.10	0	0.00	25.25	0.1	324	0.02%
2023/09/20	0	0.00	1	26.00	25.65	-1	336	-0.30%
2023/09/19	0	0.00	2	26.03	26.10	-2	341	-0.59%
2023/09/15	0	0.00	0.1	26.00	26.05	-0.1	347	-0.02%
2023/09/14	1	26.10	0	0.00	25.95	1	354	0.28%
2023/09/13	0	0.00	2	26.00	26.10	-2	361	-0.55%
2023/09/06	1	25.55	0	0.00	25.55	1	398	0.25%
2023/09/05	1	25.50	0	0.00	25.50	1	406	0.25%
2023/08/23	0	0.00	1	23.90	24.00	-1	474	-0.21%
2023/08/08	0	0.00	5	26.05	26.00	-5	664	-0.75%
2023/08/02	1	26.50	0.5	26.49	26.25	0.6	734	0.07%
2023/07/28	0	0.00	6	26.90	26.85	-6	893	-0.67%
2023/07/27	5	27.20	0	0.00	27.20	5	1,174	0.43%
2023/07/24	1	26.50	2	27.15	26.45	-1	1,471	-0.07%
2023/07/21	0	0.00	3.6	26.83	26.95	-3.6	1,483	-0.24%
2023/07/18	5	28.69	2	28.85	28.65	3	1,613	0.19%
2023/07/17	0	0.00	2	28.35	28.30	-2	1,644	-0.12%
2023/07/14	1	28.15	0	0.00	28.20	1	1,678	0.06%
2023/07/13	4	28.55	3	28.65	28.40	1	1,743	0.06%
2023/07/12	0	0.00	6	28.90	28.75	-6	1,921	-0.31%
2023/07/10	9	30.15	0	0.00	29.50	9	2,104	0.43%
2023/07/06	0	0.00	1	29.25	28.75	-1	2,095	-0.05%
2023/07/05	2	28.98	2	28.75	28.85	0	2,094	0.00%
2023/07/04	2	28.55	2	28.55	28.50	0	2,107	0.00%
2023/07/03	3	28.60	0	0.00	28.65	3	2,119	0.14%
2023/06/30	0	0.00	1	29.25	29.00	-1	2,128	-0.05%
2023/06/29	2	28.73	0	0.00	28.70	2	2,140	0.09%
2023/06/28	1	28.80	0	0.00	28.80	1	2,204	0.05%
2023/06/27	0	0.00	1	29.35	29.10	-1	2,276	-0.04%
2023/06/20	1	29.45	5	29.47	29.10	-4	2,369	-0.17%
2023/06/19	7	28.85	0	0.00	28.70	7	2,388	0.29%
2023/06/15	1	28.55	3	28.68	28.95	-2	2,410	-0.08%
2023/06/14	0	0.00	17	29.02	28.85	-17	2,413	-0.70%
2023/06/12	1	29.25	0	0.00	29.20	1	2,458	0.04%
2023/06/08	3	29.82	0	0.00	29.70	3	2,461	0.12%
2023/06/06	0	0.00	3	30.45	30.50	-3	2,476	-0.12%
2023/06/05	3	30.65	2	30.75	30.40	1	2,547	0.04%
2023/06/02	4	29.83	10	29.76	29.95	-6	2,542	-0.24%
2023/06/01	10	29.80	0	30.60	30.00	10	2,543	0.39%
2023/05/31	1	30.10	1	29.95	30.00	0	2,543	0.00%
2023/05/30	3	29.67	0	0.00	29.85	3	2,544	0.12%
2023/05/29	1	29.50	1	30.05	30.00	0	2,540	0.00%
2023/05/26	4	30.78	9	31.06	30.60	-5	2,529	-0.20%
2023/05/25	9	32.14	1	31.55	32.20	8	2,511	0.32%
2023/05/24	10	31.30	18	31.30	31.50	-8	2,490	-0.32%
2023/05/23	8	31.00	8	31.38	31.85	0	2,503	0.00%
2023/05/18	3	28.98	0	0.00	28.50	3	2,472	0.12%
2023/05/17	5	29.10	1	29.10	29.10	4	2,464	0.16%
2023/05/16	0	0.00	1	28.40	28.40	-1	2,459	-0.04%
2023/05/12	2	28.70	6	28.34	28.65	-4	2,461	-0.16%
2023/05/11	2	28.80	3	28.65	28.35	-1	2,471	-0.04%
2023/05/10	1	29.60	1	29.50	29.75	0	2,467	0.00%
2023/05/09	8.3	30.88	29.7	30.62	29.80	-21.4	2,462	-0.87%
2023/05/08	11	31.66	5	31.55	31.50	6	2,436	0.25%
2023/05/05	17	31.71	11	31.49	31.65	6	2,422	0.25%
2023/05/04	4	31.20	12	31.43	31.70	-8	2,385	-0.33%
2023/05/03	15	32.43	10	32.30	32.40	5	2,363	0.21%
2023/05/02	12	31.09	27	30.64	30.45	-15	2,183	-0.69%
2023/04/28	28	30.97	21	31.16	31.90	7	2,093	0.33%
2023/04/26	2	28.70	0	0.00	29.00	2	1,881	0.11%
2023/04/25	11	30.89	12	30.50	29.00	-1	1,867	-0.05%
2023/04/24	2	29.25	2	29.10	29.20	0	1,771	0.00%
2023/04/21	2	28.13	1	28.05	28.65	1	1,755	0.06%
2023/04/20	2	30.35	3	30.40	29.70	-1	1,727	-0.06%
2023/04/19	6	30.30	4	30.50	30.25	2	1,697	0.12%
2023/04/18	19.4	30.41	47	29.59	29.65	-27.6	1,675	-1.65%
2023/04/17	16	31.08	7	31.24	30.85	9	1,605	0.56%
2023/04/14	41	28.44	24	28.37	29.50	17	1,424	1.19%
2023/04/13	2	27.10	2	26.85	26.85	0	1,240	0.00%
2023/04/11	0	0.00	5	26.85	27.00	-5	1,232	-0.41%
2023/04/10	1	26.80	0	0.00	26.80	1	1,231	0.08%
2023/04/07	1	27.14	2	27.25	26.95	-1	1,226	-0.08%
2023/03/31	4	27.04	19.5	27.25	27.05	-15.5	1,193	-1.30%
2023/03/30	4	27.53	6.5	27.38	27.40	-2.5	1,179	-0.21%
2023/03/29	8	27.57	6	28.40	27.35	2	1,165	0.17%
2023/03/28	8	27.70	9	28.10	28.60	-1	1,103	-0.09%
2023/03/27	3	27.42	4	28.03	27.05	-1	1,031	-0.10%
2023/03/24	4	27.08	10	27.60	27.55	-6	979	-0.61%
2023/03/22	5.3	27.12	15	27.14	26.90	-9.7	939	-1.03%
2023/03/21	5	26.68	6	27.14	27.10	-1	916	-0.11%
2023/03/20	0	26.31	1	26.10	26.15	-1	890	-0.11%
2023/03/17	1	26.49	6	26.33	26.10	-5	891	-0.56%
2023/03/16	33	27.03	13	26.78	26.10	20	885	2.26%
2023/03/15	7.2	26.63	7	26.80	26.25	0.2	861	0.02%
2023/03/14	3	26.50	3	26.45	26.40	0	853	0.00%
2023/03/13	1	26.50	0	0.00	26.40	1	863	0.12%
2023/03/10	0.2	27.00	0	0.00	26.80	0.2	878	0.02%
2023/03/09	2	27.12	1	27.05	27.35	1	983	0.10%
2023/03/08	4.3	27.51	7	27.52	27.40	-2.7	1,009	-0.27%
2023/03/07	2	26.20	0	0.00	26.30	2	977	0.20%
2023/03/03	3	26.18	2	26.15	26.10	1	982	0.10%
2023/03/02	0	0.00	10	26.45	26.35	-10	988	-1.01%
2023/02/24	1	26.10	0	0.00	26.15	1	1,090	0.09%
2023/02/23	1	26.55	7	27.00	26.50	-6	1,084	-0.55%
2023/02/22	13	26.21	2	26.35	26.45	11	1,074	1.02%
2023/02/21	12	27.50	2	28.20	26.80	10	1,067	0.94%
2023/02/20	3	26.63	2	26.80	26.80	1	1,026	0.10%
2023/02/16	1	25.70	0	0.00	26.30	1	1,009	0.10%
2023/02/15	1	25.75	2	25.95	25.70	-1	1,003	-0.10%
2023/02/14	0	0.00	4.4	25.82	25.95	-4.4	1,000	-0.44%
2023/02/13	3	25.73	0	0.00	25.55	3	1,002	0.30%
2023/02/10	1	26.15	3	26.23	26.10	-2	998	-0.20%
2023/02/09	1	26.55	2	26.35	26.55	-1	989	-0.10%
2023/02/08	6	25.86	1	25.75	25.70	5	970	0.52%
2023/02/07	14	26.11	2	25.90	25.90	12	958	1.25%
2023/02/06	2	26.20	0	0.00	26.15	2	952	0.21%
2023/02/03	3	26.53	0	0.00	26.35	3	953	0.31%
2023/02/02	4.4	26.20	0	0.00	26.50	4.4	940	0.47%
2023/02/01	14	26.46	14	26.20	26.15	0	918	0.00%
2023/01/31	2	25.10	11.1	25.67	26.45	-9.1	863	-1.05%
2023/01/30	0.3	24.20	1	24.10	24.05	-0.7	763	-0.09%
2023/01/17	3	23.95	2	24.30	24.10	1	754	0.13%
2023/01/13	2	23.80	0	0.00	23.75	2	754	0.27%
2023/01/10	0.2	24.60	0	0.00	24.30	0.2	760	0.03%
2023/01/09	1.5	25.32	4	25.45	24.80	-2.5	788	-0.32%
2023/01/06	2	25.18	3	25.20	25.15	-1	796	-0.13%
2023/01/05	4	24.61	0	0.00	24.30	4	800	0.50%
2022/12/30	1	24.00	5	24.50	23.95	-4	806	-0.50%
2022/12/29	0	0.00	0	24.30	24.25	0	808	0.00%
2022/12/22	0	0.00	1	25.55	25.40	-1	882	-0.11%
2022/12/21	0	0.00	10	25.20	25.25	-10	903	-1.11%
2022/12/20	1	25.50	0	0.00	25.40	1	915	0.11%
2022/12/16	1	27.00	0	0.00	26.90	1	939	0.11%
2022/12/15	3	27.65	0	0.00	27.60	3	947	0.32%
2022/12/14	1	27.40	2	27.68	27.95	-1	942	-0.11%
2022/12/13	0	0.00	2	28.03	27.50	-2	940	-0.21%
2022/12/12	3	27.72	0	0.00	27.75	3	940	0.32%
2022/12/06	0	28.70	5	29.53	28.70	-5	920	-0.54%
2022/12/05	0	0.00	4	30.15	29.80	-4	915	-0.44%
2022/12/02	5	30.03	0	0.00	29.85	5	907	0.55%
2022/12/01	23	31.07	18	31.24	30.50	5	891	0.56%
2022/11/30	0	0.00	5	31.20	31.20	-5	788	-0.64%
2022/11/29	1	28.50	4	28.29	28.40	-3	753	-0.40%
2022/11/28	0.2	26.95	0	0.00	26.85	0.2	710	0.03%
2022/11/25	0.3	27.02	0	0.00	26.40	0.3	714	0.03%
2022/11/24	2.1	26.30	1	26.05	26.25	1.1	705	0.16%
2022/11/23	12.4	27.19	11	27.36	26.65	1.4	702	0.20%
2022/11/22	0	26.80	1	27.00	26.50	-1	658	-0.15%
2022/11/18	0	0.00	3	25.00	24.80	-3	617	-0.49%
2022/11/15	0	25.50	0	0.00	25.15	0	631	0.00%
2022/11/14	1	25.25	0	0.00	25.10	1	643	0.16%
2022/11/11	4	24.95	3	24.65	24.35	1	651	0.15%
2022/11/10	0	0.00	4	24.65	24.25	-4	669	-0.60%
2022/11/09	2	24.93	0	0.00	24.85	2	682	0.29%
2022/11/07	4	24.73	0	0.00	24.60	4	700	0.57%
2022/11/04	0	0.00	2	24.60	24.65	-2	714	-0.28%
2022/10/25	2	24.05	0	0.00	23.60	2	754	0.26%
2022/10/20	0	0.00	5	24.40	25.30	-5	784	-0.64%
2022/10/19	0	25.00	0	0.00	25.00	0	799	0.00%
2022/10/14	1	25.05	7	25.21	24.95	-6	813	-0.74%
2022/10/13	7	24.04	0	0.00	23.70	7	820	0.85%
2022/10/11	0	0.00	1	27.95	27.45	-1	863	-0.12%
2022/10/07	1	29.05	3.1	29.10	29.10	-2.1	904	-0.23%
2022/10/06	1	29.90	1	29.65	29.60	0	1,094	0.00%
2022/10/05	4	30.69	1	31.65	30.00	3	1,116	0.27%
2022/10/04	1	30.40	10	30.01	29.75	-9	1,118	-0.80%
2022/09/30	1	29.45	0	0.00	29.30	1	1,131	0.09%
2022/09/29	0	29.35	0	0.00	29.65	0	1,128	0.00%
2022/09/28	1	30.05	1	30.25	29.60	0	1,118	0.00%
2022/09/27	0	0.00	0	31.30	31.40	0	1,106	0.00%
2022/09/26	0	0.00	1	30.10	30.30	-1	1,102	-0.09%
2022/09/22	0	0.00	9.1	29.68	31.30	-9.1	1,108	-0.82%
2022/09/21	1	29.30	0	0.00	29.30	1	1,105	0.09%
2022/09/20	1	29.65	0	0.00	29.75	1	1,124	0.09%
2022/09/19	1	30.10	0	0.00	29.85	1	1,144	0.09%
2022/09/15	8	31.21	5	31.10	30.60	3	1,264	0.24%
2022/09/14	1	31.00	15	30.84	31.15	-14	1,427	-0.98%
2022/09/13	0	0.00	1	31.05	31.30	-1	1,465	-0.07%
2022/09/12	4	31.15	0	0.00	31.15	4	1,479	0.27%
2022/09/08	0	0.00	1	31.05	31.45	-1	1,490	-0.07%
2022/09/06	4	30.68	8.1	30.43	30.30	-4.1	1,535	-0.26%
2022/09/01	0	0.00	3	31.38	31.35	-3	1,648	-0.18%
2022/08/31	1	31.85	0	0.00	31.85	1	1,930	0.05%
2022/08/30	2	31.50	1	31.75	31.40	1	1,973	0.05%
2022/08/29	2	31.83	0	0.00	31.65	2	1,967	0.10%
2022/08/26	2	33.30	30	33.10	33.10	-28	1,962	-1.43%
2022/08/25	2	32.50	0	0.00	32.55	2	1,953	0.10%
2022/08/24	1	32.50	12	32.10	32.10	-11	1,956	-0.56%
2022/08/23	1	31.70	0	0.00	31.65	1	1,966	0.05%
2022/08/22	0	32.20	3	32.27	32.05	-3	1,978	-0.15%
2022/08/19	9	32.95	4	33.85	32.65	5	1,969	0.26%
2022/08/18	7	33.20	1	33.25	33.15	6	1,953	0.31%
2022/08/17	1	32.85	0	33.55	33.80	1	1,940	0.05%
2022/08/16	0	32.20	0	0.00	32.30	0	1,920	0.00%
2022/08/15	0	0.00	2	32.98	33.05	-2	1,908	-0.10%
2022/08/12	1	32.55	6	32.72	32.80	-5	1,898	-0.26%
2022/08/11	0	0.00	1	32.60	32.60	-1	1,892	-0.05%
2022/08/10	0	0.00	1	31.35	31.90	-1	1,883	-0.05%
2022/08/08	0	0.00	1	30.70	30.80	-1	1,886	-0.05%
2022/08/05	0	0.00	0	31.30	31.45	0	1,886	0.00%
2022/08/04	0	30.43	0	0.00	30.35	0	1,892	0.00%
2022/08/03	2	31.03	2	31.00	30.60	0	1,892	0.00%
2022/08/02	0	0.00	2	31.60	31.80	-2	1,893	-0.11%
2022/08/01	2	32.70	0	0.00	32.90	2	1,889	0.11%
2022/07/29	10	32.93	0	0.00	32.65	10	1,884	0.53%
2022/07/28	0	0.00	2	32.55	32.20	-2	1,883	-0.11%
2022/07/27	1	31.50	2	31.66	32.30	-1	1,878	-0.05%
2022/07/26	0	31.60	5	31.90	31.45	-5	1,875	-0.27%
2022/07/25	1	32.40	1	32.60	32.60	0	1,867	0.00%
2022/07/22	1	34.15	2	33.81	33.05	-1	1,860	-0.05%
2022/07/21	1	33.70	4	33.83	33.85	-3	1,867	-0.16%
2022/07/20	3	34.53	1	33.40	33.70	2	1,863	0.11%
2022/07/19	2	34.35	14	34.17	34.00	-12	1,858	-0.65%
2022/07/18	2	33.35	0	0.00	34.20	2	1,832	0.11%
2022/07/15	6	33.66	0	0.00	33.75	6	1,805	0.33%
2022/07/14	55	33.86	50.2	34.15	33.10	4.8	1,766	0.27%
2022/07/13	0	0.00	9	33.60	33.60	-9	1,589	-0.57%
2022/07/12	4	30.03	6	29.98	30.55	-2	1,578	-0.13%
2022/07/11	6	30.10	8	29.99	30.10	-2	1,562	-0.13%
2022/07/08	2	29.48	0	0.00	29.00	2	1,554	0.13%
2022/07/06	0	28.10	0	0.00	28.20	0	1,572	0.00%
2022/07/05	0	0.00	7	29.47	29.20	-7	1,596	-0.44%
2022/07/04	1	29.00	0	0.00	28.70	1	1,602	0.06%
2022/07/01	0	0.00	1	29.20	28.40	-1	1,614	-0.06%
2022/06/30	0	0.00	2	30.23	29.45	-2	1,618	-0.12%
2022/06/29	6	31.58	6	31.16	31.10	0	1,645	0.00%
2022/06/28	0.2	32.00	1	31.70	31.60	-0.8	1,861	-0.04%
2022/06/27	1	33.15	4	33.10	33.00	-3	1,960	-0.15%
2022/06/24	17	33.25	13	33.52	32.45	4	1,961	0.20%
2022/06/23	33	32.63	8.1	32.57	32.30	25	1,927	1.29%
2022/06/22	8	31.46	6	32.32	31.75	2	1,910	0.10%
2022/06/21	0	0.00	1	29.35	30.80	-1	1,761	-0.06%
2022/06/20	2	28.83	0	0.00	28.00	2	1,750	0.11%
2022/06/17	1	29.70	0	0.00	29.70	1	1,772	0.06%
2022/06/16	3	31.18	12	31.59	30.00	-9	1,786	-0.50%
2022/06/15	3	33.38	3	32.63	32.00	0	1,896	0.00%
2022/06/14	2	33.80	7	33.36	33.20	-5	1,907	-0.26%
2022/06/13	0	0.00	18	35.34	34.20	-18	1,881	-0.96%
2022/06/10	19	36.43	7	36.42	36.60	12	1,874	0.64%
2022/06/09	39	36.83	20	37.09	37.45	19	1,824	1.04%
2022/06/08	6	34.20	1	35.10	35.10	5	1,542	0.32%
2022/06/07	9	31.95	0	0.00	31.95	9	1,527	0.59%
2022/06/01	0	32.00	0	0.00	32.20	0	1,613	0.00%
2022/05/30	0	0.00	4	31.81	32.30	-4	1,619	-0.25%
2022/05/23	0	0.00	4	31.45	31.25	-4	1,717	-0.23%
2022/05/20	3	31.55	0	0.00	31.25	3	1,733	0.17%
2022/05/19	0	0.00	15	30.01	31.40	-15	1,738	-0.86%
2022/05/18	0.1	30.70	0	0.00	31.25	0.1	1,741	0.00%
2022/05/16	0	0.00	10	29.45	29.45	-10	1,799	-0.56%
2022/05/13	10	29.78	1	30.00	29.60	9	1,806	0.50%
2022/05/12	0	0.00	1	29.20	29.10	-1	1,835	-0.06%
2022/05/11	4	29.30	1	29.20	29.20	3	1,847	0.16%
2022/05/10	0	0.00	0	30.30	29.55	0	1,867	0.00%
2022/05/09	1	29.45	0	0.00	29.05	1	1,907	0.05%
2022/05/03	0	0.00	2	30.45	30.60	-2	1,969	-0.10%
2022/04/28	6	29.65	13	29.72	30.00	-7	2,012	-0.35%
2022/04/27	0	0.00	3	30.42	30.40	-3	2,015	-0.15%
2022/04/25	0	0.00	2	31.60	31.50	-2	2,062	-0.10%
2022/04/22	0	34.15	0	0.00	34.10	0	2,094	0.00%
2022/04/19	0	0.00	7	34.06	34.20	-7	2,185	-0.32%
2022/04/18	6	35.05	1	34.60	34.20	5	2,220	0.23%
2022/04/14	0	0.00	16	37.06	36.00	-16	2,325	-0.69%
2022/04/13	1	37.05	0	0.00	37.40	1	2,382	0.04%
2022/04/12	3	37.65	0	36.90	36.80	3	2,410	0.12%
2022/04/11	1	39.25	1	37.75	37.90	0	2,447	0.00%
2022/04/08	16	38.20	1	38.00	38.20	15	2,468	0.61%
2022/04/07	11	39.11	10	38.17	37.50	1	2,525	0.04%
2022/04/06	16	38.63	17	39.08	38.60	-1	2,609	-0.04%
2022/04/01	0	39.60	3	40.37	39.60	-3	2,884	-0.10%
2022/03/31	25	44.10	29	42.06	40.25	-4	2,853	-0.14%
2022/03/30	3	39.90	15.2	40.02	42.35	-12.2	2,636	-0.46%
2022/03/29	4	38.78	0	39.10	38.50	4	2,524	0.16%
2022/03/28	1	38.69	1	38.65	38.70	0	2,512	0.00%
2022/03/25	12.2	39.72	3	39.42	38.70	9.2	2,501	0.37%
2022/03/24	6	38.39	2	38.53	38.70	4	2,460	0.16%
2022/03/23	3	38.35	6	38.71	38.40	-3	2,471	-0.12%
2022/03/22	11	38.45	6	38.78	38.45	5	2,466	0.20%
2022/03/21	1	37.70	5	37.85	37.60	-4	2,448	-0.16%
2022/03/18	30	38.99	22	38.93	38.15	8	2,465	0.32%
2022/03/17	8	35.99	7	36.07	37.40	1	2,359	0.04%
2022/03/16	10	33.65	15	34.07	34.00	-5	2,352	-0.21%
2022/03/15	0	33.30	10	33.01	33.15	-10	2,362	-0.42%
2022/03/14	2	35.38	2	35.18	34.85	0	2,359	0.00%
2022/03/11	0	0.00	1	35.55	35.20	-1	2,365	-0.04%
2022/03/10	26	36.94	15	36.23	36.50	11	2,381	0.46%
2022/03/09	4	34.56	4	34.36	35.05	0	2,360	0.00%
2022/03/07	6	35.54	18.1	35.51	35.50	-12.1	2,349	-0.52%
2022/03/04	6	39.61	2	39.58	38.50	4	2,572	0.16%
2022/03/03	4	40.35	12	39.75	39.45	-8	3,020	-0.26%
2022/03/02	0	39.30	10	39.26	39.30	-10	3,040	-0.33%
2022/03/01	10	40.30	0	0.00	40.40	10	3,062	0.33%
2022/02/25	0	0.00	0	42.10	39.30	0	3,082	0.00%
2022/02/24	3	38.33	1	39.30	38.30	2	3,090	0.06%
2022/02/23	3.1	41.01	5	40.35	40.75	-2	3,066	-0.06%
2022/02/22	1	42.00	10.1	41.91	41.25	-9.1	3,079	-0.30%
2022/02/21	15	42.82	0	0.00	42.80	15	3,093	0.49%
2022/02/18	4	43.30	1	43.30	43.30	3	3,118	0.10%
2022/02/17	7.1	43.70	4	43.51	43.30	3.1	3,132	0.10%
2022/02/16	14	44.31	6	44.56	44.55	8	3,137	0.25%
2022/02/15	12	43.18	11	42.43	42.20	1	3,103	0.03%
2022/02/14	6.1	42.84	1	42.90	42.45	5.1	3,115	0.16%
2022/02/11	3	44.73	0.5	44.55	44.70	2.5	3,259	0.08%
2022/02/10	8	46.31	1	46.21	46.10	7	3,537	0.20%
2022/02/09	23	46.54	33.5	46.65	46.85	-10.5	3,919	-0.27%
2022/02/08	2	44.58	1	44.46	44.55	1	5,060	0.02%
2022/02/07	10	43.00	5.2	43.01	44.45	4.8	5,682	0.08%
2022/01/26	20.1	43.27	22	42.60	42.10	-1.9	5,723	-0.03%
2022/01/25	4	44.53	2	43.50	43.00	2	5,731	0.03%
2022/01/24	5	44.63	2	44.33	44.80	3	5,759	0.05%
2022/01/21	0	0.00	12	46.05	44.35	-12	5,793	-0.21%
2022/01/20	12	46.13	4	46.20	46.60	8	5,804	0.14%
2022/01/19	5	45.89	10	46.20	45.85	-5	5,808	-0.09%
2022/01/18	27	47.74	22	47.80	47.20	5	5,799	0.09%
2022/01/17	11	44.84	3	46.72	46.60	8	5,758	0.14%
2022/01/14	5	44.60	5	45.00	44.20	0	5,731	0.00%
2022/01/13	2	43.96	3	44.62	45.00	-1	5,730	-0.02%
2022/01/12	20	46.13	30	44.71	44.85	-10	6,073	-0.16%
2022/01/11	3	46.73	12	46.20	45.15	-9	6,473	-0.14%
2022/01/10	5.1	48.04	3.1	47.40	47.60	2	6,886	0.03%
2022/01/07	6.1	47.64	12	47.11	46.00	-6	7,606	-0.08%
2022/01/06	7.1	49.05	143	49.61	48.30	-136	8,405	-1.62%	大賣/鉅額交易
2022/01/05	7.2	50.85	1	50.60	50.00	6.2	8,869	0.07%
2022/01/04	14	51.61	8	52.50	51.80	6	9,198	0.07%
2022/01/03	11	52.35	3	51.67	51.50	8	9,492	0.08%
2021/12/30	15	53.09	33	53.62	53.50	-18	9,517	-0.19%
2021/12/29	35	55.73	26	55.56	54.70	9	9,492	0.09%
2021/12/28	88.1	56.96	106	56.75	56.00	-17.9	9,444	-0.19%	大賣/
2021/12/27	5	53.72	0	0.00	54.00	5	9,267	0.05%
2021/12/24	1	54.40	1	54.00	54.10	0	9,302	0.00%
2021/12/23	0	0.00	1	54.00	54.00	-1	9,349	-0.01%
2021/12/22	0	0.00	1	54.70	54.00	-1	9,381	-0.01%
2021/12/21	0	0.00	1	53.50	53.50	-1	9,405	-0.01%
2021/12/20	0	0.00	1	53.00	53.00	-1	9,422	-0.01%
2021/12/17	2	50.50	0	0.00	50.60	2	9,450	0.02%
2021/12/16	13	54.21	0	0.00	52.00	13	9,467	0.14%
2021/12/15	2	54.25	0	0.00	54.80	2	9,483	0.02%
2021/12/14	0.1	55.00	11	57.24	56.00	-11	9,515	-0.12%
2021/12/13	0	0.00	10.1	59.36	60.60	-10.1	9,536	-0.11%
2021/12/10	0	0.00	1.8	58.16	58.30	-1.8	9,564	-0.02%
2021/12/09	0	0.00	1	57.10	57.00	-1	9,576	-0.01%
2021/12/06	13	57.80	15	55.82	56.40	-2	9,711	-0.02%
2021/12/02	1	54.90	0	0.00	54.00	1	9,815	0.01%
2021/11/30	42	55.70	37	56.21	55.20	5	10,690	0.05%
2021/11/29	26.1	56.05	29.1	56.13	54.10	-3	10,534	-0.03%
2021/11/26	13	52.71	0	0.00	53.90	13	10,102	0.13%
2021/11/25	4	56.90	14	55.47	56.90	-10	10,100	-0.10%
2021/11/24	6	53.60	9	55.74	56.20	-3	10,070	-0.03%
2021/11/23	1	54.00	6	54.83	52.00	-5	10,043	-0.05%
2021/11/22	0	0.00	22	53.01	54.30	-22	10,017	-0.22%
2021/11/19	1	52.30	26	52.53	53.60	-25	9,997	-0.25%
2021/11/18	14	51.57	0	0.00	51.50	14	9,965	0.14%
2021/11/17	2	51.50	6	51.63	51.60	-4	9,940	-0.04%
2021/11/16	0	0.00	1	49.55	49.55	-1	9,911	-0.01%
2021/11/15	29	48.78	1	49.17	49.15	28	9,894	0.28%
2021/11/12	4	46.50	0.1	45.60	45.10	3.9	9,875	0.04%
2021/11/11	52	46.57	0	0.00	46.00	52	9,881	0.53%
2021/11/10	121	48.14	7	48.14	48.10	114	9,888	1.15%	大買/鉅額交易
2021/11/09	78	48.64	81.1	49.73	48.05	-3.1	9,743	-0.03%
2021/11/08	81.1	50.95	46	50.91	47.10	35.1	9,451	0.37%
2021/11/05	247	54.11	242	54.32	51.80	5	9,076	0.05%	大買/大賣/
2021/11/04	67	52.73	101.1	52.70	53.20	-34.1	7,969	-0.43%	大賣/
2021/11/03	1	48.45	4	48.45	48.45	-3	7,396	-0.04%
2021/11/02	0.1	47.15	43	44.42	44.05	-42.9	7,341	-0.58%
2021/11/01	37	48.45	13	47.39	46.95	24	7,314	0.33%
2021/10/29	22	45.94	8	47.43	47.50	14	7,275	0.19%
2021/10/28	32	42.32	30	42.50	43.20	2	7,214	0.03%
2021/10/27	10	39.84	1	41.50	42.05	9	7,194	0.13%
2021/10/26	5	41.05	0	0.00	39.00	5	7,253	0.07%
2021/10/25	0	0.00	1	39.90	40.50	-1	7,251	-0.01%
2021/10/22	2	39.33	18	39.22	40.00	-16	7,251	-0.22%
2021/10/21	5	41.40	1	40.40	40.30	4	7,250	0.06%
2021/10/20	63	44.28	66	44.21	43.65	-3	7,259	-0.04%
2021/10/19	83	41.52	70	41.66	42.55	13	6,909	0.19%
2021/10/18	117	45.88	85	44.34	42.00	32	6,528	0.49%	大買/
2021/10/15	104	45.49	122	45.66	46.20	-18	6,076	-0.30%	大買/大賣/
2021/10/14	133	51.31	118	49.20	45.40	15	5,307	0.28%	大買/大賣/
2021/10/13	63	48.08	66	49.76	50.40	-3	4,446	-0.07%
2021/10/12	61	44.28	79.1	45.57	45.85	-18.1	3,922	-0.46%
2021/10/08	80.1	40.27	34	41.00	41.70	46	3,561	1.29%
2021/10/07	12	39.00	0	0.00	37.95	12	3,219	0.37%
2021/10/05	0	0.00	0	38.50	40.00	0	3,175	0.00%
2021/10/04	0	0.00	87.1	37.02	38.40	-87.1	3,158	-2.76%
2021/10/01	8	40.36	4	40.60	39.30	4	3,044	0.13%
2021/09/30	3	47.08	0	0.00	43.65	3	3,000	0.10%
2021/09/29	10	48.84	60	48.45	48.45	-50	2,950	-1.69%
2021/09/28	0	0.00	11.1	49.87	53.80	-11.1	2,918	-0.38%
2021/09/27	1	46.50	9	49.69	49.00	-8	2,895	-0.28%
2021/09/24	19	48.51	0	0.00	47.60	19	2,881	0.66%
2021/09/23	57	46.96	1	46.82	48.00	56	2,859	1.96%
2021/09/22	18	41.23	21.1	40.02	44.00	-3.1	2,824	-0.11%
2021/09/17	22	41.00	15	38.97	41.80	7	2,794	0.25%
2021/09/16	9	41.54	0.1	39.40	40.00	8.9	2,747	0.32%
2021/09/15	1	41.35	17	37.00	41.35	-16	2,685	-0.60%
2021/09/14	1	37.60	0	37.60	37.60	1	2,639	0.04%
2021/09/13	0	0.00	16	34.20	34.20	-16	2,603	-0.61%
2021/09/09	42	31.34	8.1	31.13	31.70	34	2,578	1.32%
2021/09/08	10	28.35	11	28.74	28.85	-1	2,501	-0.04%
2021/09/07	39	29.34	40	28.30	29.20	-1	2,450	-0.04%
2021/09/06	58	28.52	67	28.91	28.65	-9	2,380	-0.38%
2021/09/03	139	27.39	42.2	27.44	27.50	96.9	1,979	4.89%	大買/
2021/09/02	1	25.00	15.3	25.00	25.00	-14.3	1,466	-0.98%
2021/09/01	0	0.00	2	22.75	22.75	-2	1,366	-0.15%
2021/08/31	0	0.00	1	20.70	20.70	-1	1,334	-0.07%
2021/08/30	0.1	18.20	5.1	18.85	18.85	-5	1,305	-0.38%
2021/08/27	5.1	18.15	8.1	18.39	18.15	-3	1,300	-0.23%
2021/08/26	2	18.00	0	0.00	18.20	2	1,297	0.15%
2021/08/25	0	0.00	6.2	18.22	18.00	-6.2	1,298	-0.48%
2021/08/24	1	17.85	0.1	17.80	17.55	0.9	1,292	0.07%
2021/08/23	0	0.00	2	17.75	17.75	-2	1,290	-0.15%
2021/08/19	2.5	16.94	0	0.00	16.95	2.5	1,284	0.19%
2021/08/18	2	17.35	0	0.00	17.85	2	1,276	0.16%
2021/08/17	1	17.45	1.5	17.46	17.35	-0.5	1,272	-0.04%
2021/08/16	5	18.80	12	18.65	17.95	-7	1,259	-0.56%
2021/08/13	6	19.28	2	19.25	19.05	4	1,233	0.32%
2021/08/12	0	0.00	4	20.19	20.20	-4	1,201	-0.33%
2021/08/11	13.1	20.16	12.1	20.47	19.95	1	1,196	0.08%
2021/08/10	27.1	20.57	8	21.36	20.25	19.1	1,173	1.63%
2021/08/09	12	21.07	33	21.01	20.90	-21	1,100	-1.91%
2021/08/04	8	20.37	0	0.00	20.45	8	1,069	0.75%
2021/08/03	2	20.68	0	0.00	20.65	2	1,076	0.19%
2021/08/02	0	0.00	20	20.50	20.40	-20	1,069	-1.87%
2021/07/30	26	20.41	28.1	21.11	20.05	-2.1	1,069	-0.19%
2021/07/28	6	19.44	15	19.00	19.45	-9	1,008	-0.89%
2021/07/27	11	20.17	0	0.00	20.10	11	1,021	1.08%
2021/07/26	16.1	20.49	22.1	20.79	20.40	-6	1,036	-0.58%
2021/07/23	0.1	19.80	0	20.10	19.85	0	1,018	0.00%
2021/07/22	3	20.02	8.1	20.24	19.85	-5.1	1,043	-0.49%
2021/07/21	5.1	19.09	0	0.00	19.00	5.1	997	0.51%
2021/07/20	11	19.09	3	19.05	19.00	8	1,012	0.79%
2021/07/19	3	19.81	6	19.94	19.55	-3	1,019	-0.29%
2021/07/16	4	19.48	0	0.00	19.20	4	1,038	0.39%
2021/07/15	1.1	19.19	0	0.00	19.00	1.1	1,045	0.10%
2021/07/14	2	18.85	0	0.00	19.00	2	1,058	0.19%
2021/07/13	16	19.31	2	19.10	18.75	14	1,073	1.30%
2021/07/12	2.1	19.49	2	19.78	19.90	0.1	1,069	0.00%
2021/07/09	1	19.00	10	19.47	19.10	-9	1,057	-0.85%
2021/07/08	0	0.00	6	18.60	18.55	-6	1,060	-0.57%
2021/07/06	0	0.00	2	18.70	18.50	-2	1,258	-0.16%
2021/07/05	2	18.50	0	0.00	18.65	2	1,491	0.13%
2021/07/02	0	0.00	3	18.47	18.30	-3	1,604	-0.19%
2021/07/01	2.5	18.88	8	18.70	18.35	-5.5	1,661	-0.33%
2021/06/30	1.5	19.27	1.1	19.11	18.90	0.4	1,670	0.02%
2021/06/29	7.2	18.28	4.1	18.15	18.05	3.1	1,660	0.19%
2021/06/28	1	18.55	3	18.55	18.55	-2	1,657	-0.12%
2021/06/25	0.1	18.00	11	18.23	18.00	-10.9	1,757	-0.62%
2021/06/24	11.1	18.60	8	18.70	18.30	3.1	1,776	0.17%
2021/06/23	8	18.20	6	18.23	18.30	2	1,771	0.11%
2021/06/22	6	17.92	0	18.50	17.70	6	1,758	0.34%
2021/06/18	16.1	18.42	0	0.00	18.10	16.1	1,753	0.92%
2021/06/17	1	18.40	4.1	18.56	18.85	-3.1	1,724	-0.18%
2021/06/16	1	17.15	1	17.55	17.15	0	1,683	0.00%
2021/06/15	1	17.30	0	0.00	17.70	1	1,695	0.06%
2021/06/11	1	17.30	1	16.70	16.70	0	1,693	0.00%
2021/06/10	6	16.22	0	0.00	16.25	6	1,701	0.35%
2021/06/04	0	0.00	2	16.35	16.10	-2	1,712	-0.12%
2021/06/03	1.1	16.44	0.1	16.60	16.35	1	1,718	0.06%
2021/06/02	1	16.10	0.4	16.40	16.10	0.7	1,720	0.04%
2021/06/01	0	0.00	1.1	16.66	16.55	-1.1	1,722	-0.06%
2021/05/28	1	16.40	0	0.00	16.25	1	1,729	0.06%
2021/05/26	2.1	16.00	0	0.00	16.10	2.1	1,738	0.12%
2021/05/25	0.3	16.20	0.5	16.88	16.15	-0.2	1,748	-0.01%
2021/05/24	0	0.00	1	15.80	15.85	-1	1,768	-0.06%
2021/05/21	0	0.00	0	15.50	15.25	0	1,882	0.00%
2021/05/20	0	0.00	0.2	15.50	14.80	-0.2	1,900	-0.01%
2021/05/19	0	0.00	1.2	15.21	15.50	-1.2	1,907	-0.06%
2021/05/18	1	14.55	20.4	14.71	15.15	-19.4	1,914	-1.01%
2021/05/17	1	14.30	0.4	14.57	13.85	0.6	1,917	0.03%
2021/05/14	1	15.30	11	15.80	15.25	-10	1,914	-0.52%
2021/05/13	3.3	15.33	3.6	15.16	14.95	-0.3	1,904	-0.02%
2021/05/12	41	15.66	15	15.79	15.70	26	1,897	1.37%
2021/05/11	1	17.49	3	17.75	17.20	-2	1,875	-0.11%
2021/05/10	2	18.55	0	0.00	18.60	2	1,867	0.11%
2021/05/07	0	0.00	1	18.50	18.90	-1	1,876	-0.05%
2021/05/06	1	17.60	41	17.62	18.00	-40	1,869	-2.14%
2021/05/05	1	18.00	1	18.20	18.10	0	1,853	0.00%
2021/05/04	11	18.53	20	18.53	17.90	-9	1,850	-0.49%
2021/05/03	22	20.13	1	19.51	19.45	21	1,823	1.15%
2021/04/29	4	21.25	0	0.00	21.30	4	1,795	0.22%
2021/04/28	0	0.00	25	21.92	21.85	-25	1,776	-1.41%
2021/04/27	0	20.85	3	21.05	20.95	-3	1,758	-0.17%
2021/04/23	16	20.28	10	20.75	20.70	6	1,939	0.31%
2021/04/22	2	20.63	1	20.90	20.10	1	1,949	0.05%
2021/04/21	16	21.63	1	21.60	21.25	15	1,927	0.78%
2021/04/20	5	21.55	0	0.00	21.60	5	1,920	0.26%
2021/04/19	4	21.40	0	0.00	21.40	4	2,050	0.20%
2021/04/16	2	21.20	10	20.52	21.55	-8	2,062	-0.39%
2021/04/15	1	20.70	0	20.60	20.50	1	2,029	0.05%
2021/04/14	13	20.27	6	20.30	20.10	7	2,014	0.35%
2021/04/13	10	21.26	15	20.95	20.50	-5	1,990	-0.25%
2021/04/12	45	22.58	5.1	21.71	21.75	39.9	1,934	2.06%
2021/04/09	35	22.46	18.6	22.69	22.00	16.4	1,797	0.91%
2021/04/08	7	20.32	15.2	20.76	21.35	-8.2	1,570	-0.52%
2021/04/07	3	19.50	5.4	19.39	19.45	-2.4	1,463	-0.17%
2021/04/06	0	0.00	2.2	18.58	18.70	-2.2	1,434	-0.15%
2021/04/01	2	18.35	0	18.95	18.35	2	1,499	0.13%
2021/03/31	1	18.49	0.5	18.96	18.40	0.6	1,530	0.04%
2021/03/30	29	18.94	20	19.28	18.55	9	1,531	0.59%
2021/03/29	0	0.00	3	19.05	19.05	-3	1,427	-0.21%
2021/03/25	0	0.00	0	18.80	17.70	0	1,441	0.00%
2021/03/24	0	17.90	0	0.00	17.95	0	1,460	0.00%
2021/03/23	1	18.20	0	19.80	18.00	1	1,471	0.07%
2021/03/22	0	18.40	1	18.51	18.50	-1	1,477	-0.07%
2021/03/19	1	18.40	5	18.51	18.50	-4	1,516	-0.26%
2021/03/18	0	0.00	1	18.80	18.55	-1	1,589	-0.06%
2021/03/17	0	0.00	8	18.45	18.45	-8	1,616	-0.50%
2021/03/16	0	0.00	0.1	18.90	18.40	-0.1	1,630	0.00%
2021/03/12	2	18.20	0	18.80	18.10	2	1,657	0.12%
2021/03/11	0	0.00	0	18.91	18.05	0	1,677	0.00%
2021/03/10	0	17.90	3	17.89	17.90	-3	1,704	-0.18%
2021/03/05	1	17.95	0	0.00	17.80	1	1,914	0.05%
2021/03/02	3	18.10	0	0.00	17.90	3	1,999	0.15%
2021/02/26	0.1	18.25	0	0.00	18.35	0.1	1,998	0.00%
2021/02/25	1	18.70	0	0.00	18.70	1	2,001	0.05%
2021/02/24	0	0.00	11	18.75	18.65	-11	1,996	-0.55%
2021/02/23	32	18.97	54	19.46	19.30	-22	1,978	-1.11%
2021/02/22	13	18.63	1	17.90	18.90	12	1,864	0.64%
2021/02/19	3	17.30	10	17.55	17.55	-7	1,848	-0.38%
2021/02/18	0	0.00	10	17.40	17.35	-10	1,848	-0.54%
2021/02/17	0	0.00	3	16.88	17.05	-3	1,854	-0.16%
2021/02/05	0	0.00	2	16.10	16.00	-2	1,840	-0.11%
2021/02/04	0	0.00	3	16.23	16.15	-3	1,838	-0.16%
2021/02/03	2	16.28	3	16.62	16.05	-1	1,847	-0.05%
2021/02/02	1	16.10	0	0.00	16.10	1	1,865	0.05%
2021/02/01	0	0.00	17	16.12	16.00	-17	1,910	-0.89%
2021/01/29	10	16.68	9	17.10	16.55	1	1,919	0.05%
2021/01/28	20	17.46	13	17.41	17.30	7	1,905	0.37%
2021/01/27	0	0.00	3	17.83	17.85	-3	1,901	-0.16%
2021/01/26	0	0.00	3	17.93	17.80	-3	1,902	-0.16%
2021/01/25	0	0.00	5	18.15	18.15	-5	1,894	-0.26%
2021/01/20	14	18.07	2	18.05	18.05	12	1,893	0.63%
2021/01/19	57	19.76	15	19.85	19.20	42	1,869	2.25%
2021/01/18	25	18.71	37.1	19.06	19.45	-12.1	1,801	-0.67%
2021/01/15	16.2	17.96	8.2	18.33	17.70	8	1,676	0.48%
2021/01/14	2	18.70	1	18.85	18.55	1	1,655	0.06%
2021/01/13	0	0.00	4	18.66	18.60	-4	1,649	-0.24%
2021/01/12	26	19.12	20.2	18.72	18.60	5.8	1,644	0.35%
2021/01/11	13	18.48	34	18.86	19.50	-21	1,508	-1.39%
2021/01/08	0.1	18.20	0	0.00	18.00	0.1	1,503	0.01%
2021/01/06	0	0.00	8	19.20	18.20	-8	1,623	-0.49%
2021/01/04	0	0.00	4	18.80	18.90	-4	1,605	-0.25%
2020/12/31	0.1	18.80	1	19.00	18.90	-0.9	1,607	-0.06%
2020/12/30	2	19.25	7	19.14	19.05	-5	1,613	-0.31%
2020/12/29	13	19.71	0	0.00	19.30	13	1,633	0.80%
2020/12/28	12	19.57	12	20.09	19.85	0	1,608	0.00%
2020/12/25	10.1	18.70	26	18.56	19.50	-15.9	1,522	-1.04%
2020/12/24	0	0.00	5	18.50	18.15	-5	1,486	-0.34%
2020/12/23	0	0.00	1	17.75	17.80	-1	1,482	-0.07%
2020/12/22	13	17.80	0	0.00	17.65	13	1,491	0.87%
2020/12/21	5	18.25	1	18.30	18.25	4	1,475	0.27%
2020/12/18	1	18.80	0.2	18.90	18.80	0.9	1,462	0.06%
2020/12/17	1	19.50	0	0.00	18.95	1	1,447	0.07%
2020/12/16	0	0.00	13	19.45	19.00	-13	1,442	-0.90%
2020/12/15	0	18.85	0	0.00	18.85	0	1,439	0.00%
2020/12/14	3	19.53	21	19.82	20.15	-18	1,417	-1.27%
2020/12/11	19	17.52	6	18.49	19.60	13	1,408	0.92%
2020/12/10	1	18.15	0	0.00	17.85	1	1,384	0.07%
2020/12/09	2	18.60	7	18.42	18.60	-5	1,365	-0.37%
2020/12/07	4.1	17.87	2	17.60	17.65	2.1	1,334	0.16%
2020/12/04	6	18.23	3	18.27	17.90	3	1,320	0.23%
2020/12/03	1	18.35	0.1	18.01	18.45	0.9	1,316	0.07%
2020/12/02	27	18.97	17	19.21	18.50	10	1,304	0.77%
2020/12/01	2	18.50	19	18.41	18.55	-17	1,237	-1.37%
2020/11/30	2	17.20	0	0.00	17.20	2	1,147	0.17%
2020/11/27	1	17.55	1.1	18.03	17.40	-0.1	1,154	-0.01%
2020/11/26	0	0.00	15	16.56	17.30	-15	1,133	-1.32%
2020/11/25	0	0.00	3	16.50	16.20	-3	1,162	-0.26%
2020/11/24	4	16.45	0	0.00	16.30	4	1,177	0.34%
2020/11/20	0	0.00	4	16.65	16.45	-4	1,262	-0.32%
2020/11/19	0	0.00	1	16.45	16.10	-1	1,297	-0.08%
2020/11/18	0	0.00	21	16.39	16.55	-21	1,301	-1.61%
2020/11/17	0	0.00	10	16.00	16.00	-10	1,305	-0.77%
2020/11/16	5.2	16.26	0	0.00	16.00	5.2	1,327	0.39%
2020/11/10	1	17.20	0	0.00	16.95	1	1,410	0.07%
2020/11/09	0	0.00	30	17.77	17.60	-30	1,386	-2.16%
2020/11/06	4	16.43	16	16.81	16.90	-12	1,335	-0.90%
2020/11/05	1	15.90	0	0.00	15.85	1	1,322	0.08%
2020/10/30	10	16.15	0	0.00	16.35	10	1,383	0.72%
2020/10/29	5	16.00	0	0.00	16.10	5	1,381	0.36%
2020/10/28	6	16.63	0	0.00	16.50	6	1,365	0.44%
2020/10/27	11	17.09	0	0.00	17.10	11	1,358	0.81%
2020/10/26	10	17.38	5	17.70	17.10	5	1,348	0.37%
2020/10/23	4	16.74	0	0.00	16.80	4	1,326	0.30%
2020/10/22	5	16.30	0	0.00	16.20	5	1,323	0.38%
2020/10/21	0	0.00	1	16.75	16.65	-1	1,312	-0.08%
2020/10/19	0	0.00	1	16.70	16.85	-1	1,297	-0.08%
2020/10/16	0	0.00	8.4	17.35	16.80	-8.4	1,281	-0.66%
2020/10/15	9	17.63	12.1	18.25	17.90	-3.1	1,249	-0.25%
2020/10/14	1	17.15	24.1	15.97	17.20	-23.1	1,173	-1.97%
2020/10/13	0	0.00	2	15.65	15.65	-2	1,113	-0.18%
2020/10/12	0	0.00	10	15.90	15.60	-10	1,108	-0.90%
2020/10/08	0	0.00	4	16.50	16.25	-4	1,102	-0.36%
2020/10/07	0	0.00	0.2	16.50	16.55	-0.2	1,093	-0.01%
2020/10/06	8	16.97	41.1	16.76	17.00	-33.1	1,080	-3.06%
2020/10/05	10	15.32	26	15.90	16.60	-16	1,051	-1.52%
2020/09/28	0	0.00	2	14.83	15.05	-2	1,103	-0.18%
2020/09/25	0	0.00	5	14.80	15.00	-5	1,108	-0.45%
2020/09/24	5	15.00	0	0.00	14.80	5	1,094	0.46%
2020/09/21	6	15.85	0	0.00	15.65	6	1,071	0.56%
2020/09/18	2	16.48	0	0.00	16.30	2	1,060	0.19%
2020/09/17	0	0.00	20	16.68	16.50	-20	1,046	-1.91%
2020/09/16	6	16.66	54	16.36	16.45	-48	1,019	-4.71%
2020/09/15	29	14.44	31	14.93	15.70	-2	946	-0.21%
2020/09/10	0	0.00	10	14.90	14.60	-10	906	-1.10%
2020/09/09	21	14.47	15	14.75	14.90	6	900	0.67%
2020/09/08	15	14.57	0	0.00	14.35	15	889	1.69%
2020/09/07	19	15.32	7	15.76	15.00	12	859	1.40%
2020/09/04	13	15.24	2	15.40	15.35	11	840	1.31%
2020/09/03	22	15.93	0	0.00	15.75	22	824	2.67%
2020/09/02	13	15.70	7	15.78	15.65	6	802	0.75%
2020/09/01	16	15.80	6	15.96	16.00	10	776	1.29%
2020/08/31	12	15.82	5	15.79	16.05	7	742	0.94%
2020/08/28	23	14.43	8	14.61	14.60	15	689	2.18%
2020/08/27	20.1	14.56	3	14.57	14.35	17.1	669	2.55%
2020/08/26	12	14.49	14	14.65	14.75	-2	633	-0.32%
2020/08/25	19	12.73	0	0.00	14.05	19	567	3.35%
2020/08/24	10	12.80	3	12.80	12.80	7	522	1.34%
2020/08/21	10	12.78	0	0.00	12.70	10	514	1.95%
2020/08/20	13	12.20	0	0.00	12.45	13	506	2.57%
2020/08/19	15	13.43	0	0.00	13.45	15	485	3.09%
2020/08/18	14	13.15	15	13.16	12.65	-1	444	-0.23%
2020/08/17	3	12.15	2	12.15	12.15	1	389	0.26%
2020/08/13	10	10.95	0	0.00	10.85	10	370	2.70%
2020/08/12	5	10.95	0	0.00	10.95	5	370	1.35%
2020/08/10	10	11.55	1	11.45	11.45	9	358	2.51%
2020/08/07	0	0.00	12	11.53	11.90	-12	342	-3.51%
2020/08/06	0	0.00	3	11.30	10.85	-3	313	-0.96%
2020/08/05	11	11.29	0	0.00	11.10	11	333	3.29%
2020/08/04	0	10.90	0	0.00	11.00	0	330	0.00%
2020/07/31	0	0.00	2	10.55	10.45	-2	326	-0.61%
2020/07/28	0	0.00	3	11.00	10.40	-3	327	-0.92%
2020/07/23	10	10.70	0	0.00	10.85	10	328	3.04%
2020/07/16	0	0.00	3	11.20	11.15	-3	339	-0.88%
2020/07/13	5	11.10	0	0.00	11.15	5	339	1.47%
2020/07/10	3	11.40	2	11.25	11.15	1	340	0.29%
2020/07/09	0	0.00	2	11.80	11.70	-2	337	-0.59%
2020/07/08	20	12.17	10	12.30	12.10	10	329	3.03%
2020/07/07	1	11.70	0	0.00	11.70	1	295	0.34%
2020/07/06	2	10.75	0	0.00	10.65	2	270	0.74%
2020/06/19	0	0.00	5	10.45	10.45	-5	269	-1.85%
2020/06/12	5	10.00	0	0.00	10.30	5	278	1.80%
2020/06/11	0	0.00	2	10.60	10.45	-2	282	-0.71%
2020/06/02	10	10.70	0	0.00	10.65	10	305	3.27%
2020/05/28	0	0.00	2	10.75	10.65	-2	328	-0.61%
2020/05/27	0	0.00	16	11.02	11.00	-16	330	-4.84%
2020/05/25	2	10.60	0	0.00	10.70	2	320	0.62%
2020/05/20	0	0.00	1	10.00	9.95	-1	321	-0.31%
2020/05/15	0	0.00	5	10.15	10.00	-5	338	-1.48%
2020/05/13	1	10.80	0	0.00	10.55	1	360	0.28%
2020/05/12	0	0.00	8	10.73	10.95	-8	354	-2.26%
2020/05/11	0	0.00	9	9.90	9.96	-9	333	-2.70%
2020/05/08	6	9.89	5	9.80	9.85	1	333	0.30%
2020/05/05	0	0.00	1	9.82	9.68	-1	331	-0.30%
2020/04/30	1	9.80	4	9.88	9.81	-3	333	-0.90%
2020/04/24	1	9.39	0	0.00	9.50	1	349	0.29%
2020/04/21	1	8.81	20	8.83	9.02	-19	338	-5.61%
2020/04/15	3	9.39	0	0.00	9.36	3	327	0.92%
2020/04/13	2	9.06	0	0.00	9.00	2	323	0.62%
2020/04/10	5	9.10	1	9.06	9.00	4	323	1.24%
2020/04/09	5	9.06	0	0.00	8.99	5	325	1.54%
2020/04/08	2	8.95	0	0.00	9.11	2	324	0.62%
2020/04/06	2	8.49	0	0.00	8.49	2	322	0.62%
2020/03/27	2	9.00	0	0.00	8.90	2	324	0.62%
2020/03/25	0	0.00	3	8.58	8.51	-3	325	-0.92%
2020/03/20	3	8.53	2	8.57	8.33	1	333	0.30%
2020/03/19	5	8.01	0	0.00	8.01	5	338	1.48%
2020/03/17	0	0.00	1	9.00	8.91	-1	331	-0.30%
2020/03/13	4	9.07	0	0.00	9.50	4	321	1.25%
2020/03/12	5	10.00	0	0.00	10.05	5	310	1.61%
2020/03/09	10	10.75	0	0.00	10.65	10	302	3.31%
2020/02/24	2	11.45	0	0.00	11.40	2	315	0.63%
2020/02/20	0.1	11.90	0	0.00	12.00	0.1	307	0.02%
2020/02/19	2	11.55	2	11.90	11.65	0	301	0.00%
2020/02/18	3	11.70	2	11.95	11.70	1	293	0.34%
2020/02/17	0	0.00	5	11.78	11.90	-5	285	-1.75%
2020/02/14	3	11.35	10	11.37	11.60	-7	277	-2.52%
2020/02/13	3	10.65	10	11.20	11.20	-7	260	-2.69%
2020/02/03	10	9.72	0	0.00	9.87	10	245	4.07%
2020/01/31	5	10.80	0	0.00	10.60	5	239	2.09%
2020/01/30	3	10.65	4	10.96	10.65	-1	236	-0.42%
2020/01/17	0	0.00	1	12.10	12.05	-1	228	-0.44%
2020/01/16	0	0.00	15	11.85	11.85	-15	228	-6.58%
2020/01/07	5	11.85	0	0.00	11.80	5	226	2.21%
2020/01/06	4	12.05	0	0.00	12.00	4	226	1.77%
2019/12/17	0	0.00	3	12.55	12.35	-3	209	-1.43%
2019/12/16	5	12.55	1	12.70	12.55	4	202	1.98%
2019/12/13	0	0.00	3	11.95	11.95	-3	195	-1.54%
2019/12/11	0	0.00	4	12.15	12.10	-4	196	-2.03%
2019/12/09	0	0.00	1.2	12.20	12.30	-1.2	196	-0.61%
2019/11/27	0	0.00	3	12.95	12.70	-3	197	-1.52%
2019/11/26	1	13.10	3	13.30	12.95	-2	191	-1.04%
2019/11/25	0	0.00	3	12.50	12.50	-3	164	-1.83%
2019/11/18	0	0.00	2	11.50	11.55	-2	153	-1.31%
2019/11/13	1	11.70	0	0.00	11.70	1	157	0.64%
2019/10/30	3	12.40	0	0.00	12.35	3	149	2.01%
2019/10/29	0	0.00	5	12.45	12.40	-5	149	-3.34%
2019/10/25	5	12.47	0	0.00	12.60	5	150	3.32%
2019/10/15	1	12.35	0	0.00	12.35	1	179	0.56%
2019/10/14	1	12.50	0	0.00	12.50	1	180	0.55%
2019/10/07	0	0.00	4	12.70	12.80	-4	189	-2.11%
2019/10/01	1	13.00	0	0.00	13.05	1	282	0.35%
2019/09/26	1	12.80	0	0.00	12.80	1	297	0.34%
2019/09/23	3	12.90	0	0.00	12.85	3	297	1.01%
2019/09/18	5	13.00	0	0.00	12.95	5	299	1.67%
2019/09/17	3	13.00	3	13.00	13.15	0	297	0.00%
2019/09/06	2	12.85	0	0.00	12.90	2	295	0.68%
2019/09/02	0	0.00	3	13.00	12.85	-3	290	-1.03%
2019/08/30	3	13.35	0	0.00	13.05	3	286	1.05%
2019/08/28	2	12.50	0	0.00	12.45	2	281	0.71%
2019/08/26	4	12.40	0	0.00	12.40	4	279	1.43%
2019/08/22	7	12.70	0	0.00	12.55	7	279	2.51%
2019/08/15	14	12.78	0	0.00	12.95	14	275	5.07%
2019/08/02	1	12.80	0	0.00	12.95	1	288	0.35%
2019/08/01	0	0.00	3.1	13.10	13.10	-3.1	290	-1.05%
2019/07/29	0	0.00	2	13.50	13.45	-2	289	-0.69%
2019/07/26	1	13.60	0	0.00	13.60	1	288	0.35%
2019/07/24	5	13.47	0	0.00	13.70	5	284	1.76%
2019/07/23	4	12.95	0	0.00	13.05	4	274	1.46%
2019/07/19	0	0.00	11	13.05	13.00	-11	274	-4.01%
2019/07/12	2	13.85	0	0.00	13.70	2	260	0.77%
2019/07/08	5	13.95	0	0.00	13.95	5	251	1.98%
2019/07/05	3	14.40	10	14.43	14.65	-7	238	-2.94%
2019/07/04	0	0.00	13	12.49	13.35	-13	180	-7.22%
2019/07/03	0	0.00	10	12.40	12.15	-10	161	-6.19%
2019/06/28	3	12.28	0	0.00	12.30	3	169	1.77%
2019/06/19	3	12.15	0	0.00	12.15	3	188	1.59%
2019/06/17	0	0.00	2	12.20	12.20	-2	192	-1.04%
2019/05/23	0	0.00	3	12.55	12.50	-3	356	-0.84%
2019/05/09	3	13.00	0	0.00	12.70	3	376	0.80%
2019/04/24	1	14.25	0	0.00	14.20	1	401	0.25%
2019/04/22	5	14.15	0	0.00	14.35	5	401	1.24%
2019/04/19	0.1	14.10	0	0.00	14.10	0.1	401	0.01%
2019/04/18	5	14.20	2	14.35	14.00	3	401	0.75%
2019/04/17	2	14.65	0	0.00	14.35	2	400	0.50%
2019/04/10	2	14.45	0	0.00	14.25	2	388	0.51%
2019/04/02	3	13.98	4	13.90	14.20	-1	383	-0.26%
2019/03/29	0	0.00	10	14.15	14.15	-10	371	-2.69%
2019/03/20	2	15.20	0	0.00	14.95	2	373	0.54%
2019/03/19	2	15.20	0	0.00	14.95	2	373	0.54%
2019/03/15	2	15.35	0	0.00	15.20	2	370	0.54%
2019/03/14	0	0.00	15	14.62	14.75	-15	360	-4.16%
2019/03/08	1	14.55	0	0.00	14.75	1	384	0.26%
2019/03/04	0	0.00	1	15.50	15.35	-1	380	-0.26%
2019/02/27	3	15.65	1	16.00	15.70	2	374	0.53%
2019/02/26	2	15.85	6	16.45	16.50	-4	352	-1.14%
2019/02/25	0	0.00	5	15.00	15.15	-5	302	-1.65%
2019/02/22	0	0.00	1.2	14.64	14.65	-1.2	287	-0.40%
2019/02/15	5	13.55	0	0.00	13.45	5	263	1.90%
2019/02/13	1	13.65	0	0.00	13.80	1	257	0.39%
2019/01/29	1.1	13.01	0	0.00	13.05	1.1	260	0.40%
2019/01/28	0	0.00	2	13.35	13.35	-2	264	-0.76%
2019/01/24	3	13.23	0	0.00	13.20	3	297	1.01%
2019/01/23	10	13.20	0	0.00	13.20	10	301	3.32%
2019/01/22	2.1	13.82	0	0.00	13.75	2.1	295	0.71%
2019/01/14	1	12.65	0	0.00	12.40	1	299	0.33%
2019/01/09	0	0.00	1	13.00	13.00	-1	309	-0.32%
2019/01/08	2	13.15	0	0.00	12.80	2	316	0.63%
2018/12/21	1	13.25	0	0.00	14.00	1	349	0.29%
2018/12/04	0	0.00	3	15.50	15.50	-3	363	-0.83%
2018/12/03	3	15.40	0	0.00	15.55	3	360	0.83%
2018/11/29	3	14.70	0	0.00	14.40	3	351	0.85%
2018/11/26	0	0.00	15	13.90	13.90	-15	367	-4.08%
2018/11/14	0	0.00	2	14.05	14.00	-2	573	-0.35%
2018/11/12	0	0.00	1	14.35	14.15	-1	581	-0.17%
2018/11/09	1	14.25	0	0.00	14.25	1	590	0.17%
2018/11/01	0.1	13.65	1	13.50	13.75	-0.9	592	-0.15%
2018/10/31	1	12.45	0	0.00	12.50	1	580	0.17%
2018/10/29	0	0.00	10	12.70	12.35	-10	601	-1.66%
2018/10/26	10	13.10	1	13.40	12.95	9	603	1.49%
2018/10/25	1	13.05	0	0.00	13.10	1	605	0.17%
2018/10/19	1	14.55	1	14.70	14.80	0	622	0.00%
2018/10/11	4	14.70	0	0.00	14.70	4	662	0.60%
2018/09/28	2	18.40	0	0.00	18.35	2	770	0.26%
2018/09/20	1	18.35	0	0.00	18.25	1	1,092	0.09%
2018/09/17	1	18.55	0	0.00	18.55	1	1,540	0.06%
2018/09/14	2	18.55	0	0.00	18.75	2	1,577	0.13%
2018/09/13	3	18.30	0	0.00	18.25	3	1,592	0.19%
2018/09/07	0	0.00	1	19.90	19.00	-1	1,687	-0.06%
2018/08/30	9	20.70	1	20.95	20.65	8	2,043	0.39%
2018/08/29	5	21.30	1	21.40	21.15	4	2,084	0.19%
2018/08/28	0	0.00	3	21.37	21.30	-3	2,125	-0.14%
2018/08/27	4	22.84	1	22.40	21.90	3	2,125	0.14%
2018/08/24	1	21.75	8	21.36	22.25	-7	2,109	-0.33%
2018/08/23	0	0.00	4	21.35	20.50	-4	2,139	-0.19%
2018/08/22	0	0.00	8	21.57	20.65	-8	2,222	-0.36%
2018/08/15	0	0.00	11	19.85	19.85	-11	2,303	-0.48%
2018/08/14	12	18.98	0	0.00	20.00	12	2,295	0.52%
2018/08/13	1	18.80	0	0.00	18.40	1	2,285	0.04%
2018/08/10	0	0.00	5	19.51	19.40	-5	2,283	-0.22%
2018/08/07	2	19.85	1	20.30	19.85	1	2,285	0.04%
2018/08/06	3	20.23	0	0.00	20.15	3	2,285	0.13%
2018/08/03	0	0.00	30	19.50	19.75	-30	2,274	-1.32%
2018/08/02	0	0.00	10	18.70	18.60	-10	2,278	-0.44%
2018/08/01	2	18.95	10	18.85	18.90	-8	2,275	-0.35%
2018/07/30	5	19.50	0	0.00	19.40	5	2,264	0.22%
2018/07/25	1	19.90	0	0.00	19.85	1	2,256	0.04%
2018/07/23	6	20.00	0	0.00	19.85	6	2,244	0.27%
2018/07/18	4	20.29	3	20.15	20.10	1	2,234	0.04%
2018/07/17	13	20.77	0	0.00	20.75	13	2,223	0.58%
2018/07/16	0	0.00	0	21.20	21.10	0	2,217	0.00%
2018/07/13	3	22.00	3	21.70	21.65	0	2,215	0.00%
2018/07/12	0	0.00	5	21.50	21.60	-5	2,220	-0.23%
2018/07/11	5	22.00	0	0.00	21.50	5	2,252	0.22%
2018/07/10	1	21.10	3	21.80	21.95	-2	2,268	-0.09%
2018/07/09	2	22.63	195	22.16	22.05	-193	2,248	-8.59%	大賣/鉅額交易
2018/07/06	17	23.62	4	24.13	22.65	13	2,228	0.58%
2018/07/05	4	25.18	4	24.38	23.80	0	2,184	0.00%
2018/07/04	12	24.59	3	23.37	24.70	9	2,091	0.43%
2018/07/03	3	23.18	3	22.55	23.60	0	2,004	0.00%
2018/07/02	0	0.00	2	22.48	22.75	-2	1,958	-0.10%
2018/06/28	8	24.05	7	23.79	23.10	1	1,881	0.05%
2018/06/27	14	25.22	12	25.46	25.00	2	1,812	0.11%
2018/06/26	12	24.04	29	24.29	25.40	-17	1,637	-1.04%
2018/06/25	0	0.00	26	21.90	23.10	-26	1,442	-1.80%
2018/06/22	0	0.00	4	20.40	21.40	-4	1,409	-0.28%
2018/06/21	2	21.00	0	0.00	21.00	2	1,394	0.14%
2018/06/20	11	20.85	2	20.53	21.00	9	1,390	0.65%
2018/06/19	6	21.82	9	22.72	22.40	-3	1,357	-0.22%
2018/06/15	7	23.03	4	22.84	22.70	3	1,336	0.22%
2018/06/14	4	22.69	29	22.55	22.30	-25	1,316	-1.90%
2018/06/13	6	23.03	13	22.72	22.50	-7	1,304	-0.54%
2018/06/12	11	23.41	23	23.48	23.85	-12	1,194	-1.00%
2018/06/11	12	21.74	2	21.70	21.70	10	1,049	0.95%
2018/06/08	0	0.00	4	20.75	21.25	-4	1,032	-0.39%
2018/06/07	0	21.15	5	21.38	21.20	-5	994	-0.50%
2018/06/06	4	22.08	1	21.85	21.50	3	970	0.31%
2018/06/05	1	21.50	0	0.00	21.20	1	921	0.11%
2018/06/04	2	20.45	0	0.00	20.50	2	887	0.23%
2018/06/01	4	20.28	3	20.85	20.10	1	877	0.11%
2018/05/31	136	22.02	17	21.67	20.50	119	851	13.98%	大買/鉅額交易
2018/05/30	20	21.06	3	19.60	21.60	17	775	2.19%
2018/05/29	4	19.18	16	19.78	20.05	-12	691	-1.74%
2018/05/28	107	17.85	1	17.90	18.25	106	610	17.37%	大買/鉅額交易
2018/05/25	4	16.70	3	16.65	16.60	1	571	0.17%
2018/05/24	3	17.15	0	0.00	16.80	3	571	0.53%
2018/05/23	2	16.40	2	16.30	16.20	0	570	0.00%
2018/05/22	2	16.48	0	0.00	16.50	2	576	0.35%
2018/05/16	1	16.75	0	0.00	16.40	1	623	0.16%
2018/05/15	12	16.93	0	0.00	16.75	12	641	1.87%
2018/05/14	10	17.15	2	17.10	17.15	8	682	1.17%
2018/05/11	14	17.34	0	0.00	17.15	14	694	2.02%
2018/05/10	4	17.44	0	0.00	17.80	4	698	0.57%
2018/05/04	1	16.50	0	0.00	16.50	1	819	0.12%
2018/04/24	3	17.00	0	0.00	17.05	3	1,234	0.24%
2018/04/23	0	0.00	1	17.80	17.75	-1	1,234	-0.08%
2018/04/20	6	18.33	0	0.00	18.25	6	1,237	0.49%
2018/04/19	10	18.40	0	0.00	18.40	10	1,249	0.80%
2018/04/18	2	19.10	6	19.20	18.90	-4	1,252	-0.32%
2018/04/17	17	19.14	2	18.80	18.60	15	1,266	1.18%
2018/04/16	2	18.65	0	0.00	18.90	2	1,235	0.16%
2018/04/11	0	17.20	0	0.00	17.20	0	1,276	0.00%
2018/04/03	2	17.25	0	0.00	17.10	2	1,463	0.14%
2018/03/30	0	0.00	2	18.00	17.70	-2	1,467	-0.14%
2018/03/26	0	0.00	100	18.03	17.95	-100	1,480	-6.75%
2018/03/21	0	0.00	80	18.74	18.70	-80	1,478	-5.41%
2018/03/20	0	0.00	2	18.85	18.80	-2	1,475	-0.14%
2018/03/19	2	20.15	0	0.00	19.30	2	1,471	0.14%
2018/03/15	3	19.30	0	0.00	19.30	3	1,461	0.21%
2018/03/14	10	19.44	0	0.00	19.50	10	1,471	0.68%
2018/03/13	1	18.75	0	0.00	18.95	1	1,478	0.07%
2018/03/12	0	0.00	1.5	18.73	18.60	-1.5	1,495	-0.10%
2018/03/09	0	0.00	4	18.60	18.80	-4	1,519	-0.26%
2018/03/07	1	19.20	0	0.00	19.05	1	1,543	0.06%
2018/03/06	2	19.65	1	19.50	19.50	1	1,587	0.06%
2018/02/27	3	19.80	0	0.00	19.40	3	1,632	0.18%
2018/02/26	1	20.20	1	19.65	19.65	0	1,656	0.00%
2018/02/22	1	19.50	4	19.50	19.35	-3	1,771	-0.17%
2018/02/09	9	16.96	4	17.46	17.75	5	1,869	0.27%
2018/02/08	1	18.40	1	18.65	18.75	0	1,865	0.00%
2018/02/07	3	19.10	1	20.15	19.10	2	1,862	0.11%
2018/02/06	7	19.70	7	19.55	19.55	0	1,861	0.00%
2018/02/01	9	22.57	0	0.00	22.45	9	1,938	0.46%
2018/01/31	3	23.07	4	23.03	22.70	-1	2,033	-0.05%
2018/01/30	2	22.95	5	23.00	23.00	-3	2,082	-0.14%
2018/01/29	9	24.21	1	24.25	24.25	8	2,077	0.39%
2018/01/26	3	23.70	5	23.45	24.75	-2	2,093	-0.10%
2018/01/25	1	23.60	3	23.60	23.00	-2	2,111	-0.09%
2018/01/24	186	24.00	35	24.27	24.35	151	2,073	7.28%	大買/鉅額交易
2018/01/23	2	22.65	15	22.28	22.65	-13	1,960	-0.66%
2018/01/22	0	0.00	5	20.78	20.60	-5	1,965	-0.25%
2018/01/19	18	21.23	2	20.63	20.60	16	2,022	0.79%
2018/01/18	5	21.45	0	0.00	21.40	5	2,040	0.25%
2018/01/17	18	21.48	1	21.60	21.30	17	2,106	0.81%
2018/01/12	0	0.00	2	21.85	21.30	-2	2,316	-0.09%
2018/01/11	2	22.00	11	21.62	21.60	-9	2,473	-0.36%
2018/01/10	0	0.00	5	20.95	20.65	-5	2,563	-0.20%
2018/01/09	1	20.60	2	20.65	20.55	-1	2,702	-0.04%
2018/01/08	5	21.40	23	21.36	21.20	-18	2,751	-0.65%
2018/01/05	1	22.25	5	22.05	22.05	-4	2,816	-0.14%
2018/01/04	2	23.20	11	22.45	22.70	-9	2,896	-0.31%
2018/01/03	15	21.62	12	22.10	22.20	3	2,905	0.10%