尖點 (8021)-永豐金券商分點個股進出

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

尖點

(8021)

可現股當沖

股價
29.80
漲跌
▲0.50
漲幅
+1.71%
成交量
376張
產業
上市其他電子類股
288人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

尖點 (8021)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0.5	29.70	0	29.65	29.80	0.5	532	0.09%
2024/04/23	19	29.25	0	0.00	29.30	19	704	2.70%
2024/04/22	0	0.00	33	29.06	29.05	-33	809	-4.08%
2024/04/19	14.1	29.03	1	29.10	29.25	13.1	802	1.63%
2024/04/18	1	30.10	8.1	30.06	30.10	-7.1	791	-0.90%
2024/04/17	8	30.20	1	30.10	30.05	7	789	0.89%
2024/04/16	4	29.26	0.4	29.38	29.65	3.6	781	0.46%
2024/04/15	6	30.35	2.3	30.33	30.30	3.7	774	0.48%
2024/04/12	1	30.55	0	30.50	30.60	1	770	0.13%
2024/04/11	2.1	30.49	1.2	30.51	30.40	0.9	755	0.12%
2024/04/10	4.2	30.81	5	30.60	30.65	-0.8	736	-0.11%
2024/04/09	0	0.00	1	29.65	29.60	-1	683	-0.15%
2024/04/08	0	0.00	1	29.50	29.40	-1	675	-0.15%
2024/04/02	4	29.06	0	0.00	29.20	4	666	0.60%
2024/04/01	0	28.65	0	0.00	29.15	0	664	0.00%
2024/03/29	2.7	28.77	0	0.00	28.60	2.7	659	0.41%
2024/03/28	1	29.00	2.1	28.80	28.70	-1.1	658	-0.16%
2024/03/27	1	28.60	0	29.00	28.85	1	657	0.15%
2024/03/26	0	28.97	0	0.00	28.80	0	651	0.00%
2024/03/25	0	28.80	1	28.80	29.10	-1	646	-0.15%
2024/03/22	1	28.40	5	28.62	28.80	-4	644	-0.62%
2024/03/21	1.2	28.11	1	28.15	28.25	0.2	638	0.03%
2024/03/20	26.1	28.05	0	0.00	28.05	26.1	637	4.08%
2024/03/19	0.1	27.72	1	28.00	28.00	-0.9	638	-0.15%
2024/03/18	1	27.40	0	0.00	27.50	1	636	0.16%
2024/03/15	6	27.65	1	27.60	27.60	5	634	0.79%
2024/03/14	0	28.08	0	0.00	27.85	0	631	0.00%
2024/03/13	3	28.35	0	28.25	28.10	3	629	0.48%
2024/03/12	0	28.89	0	0.00	28.40	0	628	0.00%
2024/03/11	0	28.37	2	28.40	28.15	-2	627	-0.32%
2024/03/08	1	28.00	0	0.00	28.05	1	629	0.16%
2024/03/07	1	28.40	0	0.00	28.40	1	628	0.16%
2024/03/06	0	28.90	6	28.93	28.95	-6	628	-0.95%
2024/03/05	2	28.33	18.9	28.32	28.40	-16.9	625	-2.70%
2024/03/04	0.4	28.70	0	0.00	28.60	0.4	619	0.06%
2024/03/01	17	28.85	1	28.70	28.70	16	615	2.60%
2024/02/29	7	28.91	6.2	28.92	28.95	0.8	612	0.13%
2024/02/27	3	29.40	0	0.00	29.10	3	605	0.50%
2024/02/26	0	29.32	1	29.40	29.40	-1	600	-0.17%
2024/02/23	1.2	29.69	2.7	30.30	29.40	-1.4	596	-0.24%
2024/02/22	5.6	29.30	13.6	29.48	29.40	-8	577	-1.38%
2024/02/21	0	29.18	0	0.00	29.15	0	568	0.00%
2024/02/20	0	28.95	0	0.00	28.85	0	577	0.00%
2024/02/19	0	29.17	0	0.00	29.10	0	572	0.00%
2024/02/16	1	28.90	2.7	29.01	29.00	-1.7	566	-0.31%
2024/02/15	3	28.15	3	28.45	28.40	0	554	0.00%
2024/02/05	0	28.25	0	0.00	28.20	0	550	0.00%
2024/02/02	6	28.07	0	0.00	28.15	6	550	1.09%
2024/02/01	1	27.95	2	28.10	28.10	-1	548	-0.19%
2024/01/31	0	28.19	3	28.05	28.00	-3	545	-0.55%
2024/01/30	0	28.60	4	28.55	28.50	-4	542	-0.74%
2024/01/29	1	28.00	0	0.00	28.15	1	540	0.19%
2024/01/26	0	28.40	0	0.00	28.25	0	538	0.00%
2024/01/25	0.4	28.35	0	0.00	28.20	0.4	537	0.07%
2024/01/24	0.3	28.27	2.3	28.29	28.15	-2	532	-0.38%
2024/01/23	9	28.18	0	0.00	27.90	9	516	1.74%
2024/01/22	2	28.05	0	0.00	28.05	2	510	0.39%
2024/01/19	1	27.95	2	28.00	27.85	-1	505	-0.20%
2024/01/18	4.4	28.05	1	27.85	28.25	3.4	495	0.69%
2024/01/17	47.2	29.06	27	29.97	28.40	20.2	474	4.27%
2024/01/16	180	28.78	188	29.13	29.50	-8	297	-2.69%	大買/大賣/
2024/01/15	13	27.17	0	0.00	26.85	13	190	6.79%
2024/01/12	1	26.95	0	0.00	26.90	1	191	0.52%
2024/01/10	0	0.00	0.6	27.00	26.90	-0.6	193	-0.32%
2024/01/09	0	27.20	0	0.00	27.10	0	193	0.00%
2024/01/08	1	27.50	0	27.90	27.45	1	188	0.52%
2024/01/02	0.5	27.98	0	0.00	27.75	0.5	190	0.26%
2023/12/29	4.7	28.02	0	0.00	28.00	4.7	189	2.48%
2023/12/28	2	28.05	0	0.00	28.10	2	189	1.06%
2023/12/27	0	0.00	2	28.15	28.00	-2	188	-1.06%
2023/12/26	0	27.80	0	0.00	27.70	0	186	0.00%
2023/12/25	1	27.60	1	27.80	27.60	0	185	0.00%
2023/12/22	1	27.75	0	0.00	27.75	1	186	0.54%
2023/12/21	0	28.20	0	0.00	27.70	0	187	0.00%
2023/12/20	3.1	27.92	0	0.00	27.90	3.1	186	1.68%
2023/12/19	0.2	27.85	5	27.75	27.80	-4.8	188	-2.55%
2023/12/18	0	28.50	0	0.00	28.30	0	186	0.00%
2023/12/15	0.1	28.50	0	0.00	28.50	0.1	187	0.05%
2023/12/13	3	28.23	0	0.00	28.30	3	185	1.62%
2023/12/08	1	28.00	0	0.00	28.10	1	183	0.55%
2023/12/07	7	28.13	18	28.05	28.05	-11	184	-5.97%
2023/12/06	0.1	28.35	0.3	28.45	28.40	-0.2	183	-0.14%
2023/12/05	3	28.07	6	28.22	28.15	-3	182	-1.64%
2023/12/04	0	28.60	0	0.00	28.45	0	177	0.00%
2023/11/30	0	0.00	2	27.40	27.35	-2	167	-1.19%
2023/11/29	0	27.40	0	0.00	27.30	0	168	0.00%
2023/11/28	9	27.26	1.1	27.50	27.50	7.9	171	4.63%
2023/11/27	4	27.10	0	0.00	27.05	4	172	2.32%
2023/11/22	1	27.45	0	0.00	27.45	1	174	0.57%
2023/11/21	1	27.00	2	27.35	27.40	-1	174	-0.57%
2023/11/20	1	27.10	8	27.06	27.15	-7	172	-4.07%
2023/11/17	1.1	26.65	0	0.00	26.70	1.1	171	0.64%
2023/11/16	0.2	27.10	13	26.75	27.00	-12.8	159	-8.03%
2023/11/15	5	26.75	4	26.64	26.85	1	160	0.62%
2023/11/14	4	26.49	3	26.50	26.55	1	166	0.60%
2023/11/13	24	26.87	23	26.64	26.50	1	170	0.58%
2023/11/10	1	26.50	22	26.50	26.50	-21	175	-11.96%
2023/11/09	0.6	27.00	7.5	26.77	26.70	-6.9	177	-3.91%
2023/11/08	0.1	27.00	0	0.00	26.85	0.1	183	0.05%
2023/11/07	10	27.12	0	0.00	27.00	10	196	5.09%
2023/11/06	2	27.10	13	27.19	27.15	-11	219	-5.00%
2023/11/03	25	27.25	19	27.05	27.30	6	232	2.58%
2023/11/02	34	27.00	2	27.03	27.00	32	240	13.28%
2023/11/01	0	26.80	4	26.41	26.50	-4	281	-1.42%
2023/10/31	0	0.00	1	26.90	26.55	-1	316	-0.32%
2023/10/30	8	27.10	4	27.10	26.70	4	375	1.07%
2023/10/27	11	26.89	0	0.00	26.80	11	416	2.64%
2023/10/26	0	0.00	23	26.82	26.65	-23	443	-5.19%
2023/10/25	0	0.00	4	26.65	27.00	-4	462	-0.87%
2023/10/24	2	26.50	0	0.00	26.55	2	490	0.41%
2023/10/23	6	26.39	3	26.22	26.30	3	508	0.59%
2023/10/20	1	26.40	1	26.70	26.40	0	534	0.00%
2023/10/18	0	0.00	2	26.95	26.85	-2	619	-0.32%
2023/10/17	1	27.00	0	0.00	26.95	1	698	0.14%
2023/10/16	0	0.00	3	27.25	27.15	-3	720	-0.42%
2023/10/13	25.1	27.42	1	27.25	27.25	24.1	768	3.14%
2023/10/11	0	27.10	0	0.00	26.90	0	947	0.00%
2023/10/03	1	27.20	1	27.30	27.15	0	1,011	0.00%
2023/09/27	0	0.00	1	26.95	27.00	-1	1,024	-0.10%
2023/09/26	0	27.65	0	0.00	27.05	0	1,025	0.00%
2023/09/25	0	0.00	0	27.50	27.50	0	1,027	0.00%
2023/09/22	0.1	27.20	0	0.00	27.05	0.1	1,027	0.01%
2023/09/21	0	29.20	0	0.00	27.25	0	1,026	0.00%
2023/09/20	0	0.00	13	27.64	27.55	-13	1,028	-1.26%
2023/09/14	0	28.15	0	0.00	28.05	0	1,034	0.00%
2023/09/12	0	0.00	2	27.55	27.60	-2	1,049	-0.19%
2023/09/11	3	27.53	4	27.55	27.35	-1	1,055	-0.09%
2023/09/08	2	27.95	0	0.00	27.95	2	1,059	0.19%
2023/09/06	2	28.20	0	0.00	28.35	2	1,097	0.18%
2023/09/01	1	28.20	1	28.25	28.40	0	1,125	0.00%
2023/08/31	0	27.90	0	0.00	27.95	0	1,138	0.00%
2023/08/28	4	27.10	0	0.00	27.05	4	1,243	0.32%
2023/08/25	1	27.30	0	0.00	27.40	1	1,253	0.08%
2023/08/23	2	27.43	1	27.50	27.55	1	1,251	0.08%
2023/08/22	1	27.25	0	0.00	27.15	1	1,250	0.08%
2023/08/21	2	27.25	3	27.17	27.15	-1	1,254	-0.08%
2023/08/17	0	0.00	3	27.25	27.60	-3	1,250	-0.24%
2023/08/16	1	26.70	0	0.00	26.85	1	1,245	0.08%
2023/08/14	2.1	26.71	4.1	26.74	26.85	-1.9	1,243	-0.16%
2023/08/11	1	27.40	15	27.00	27.10	-14	1,238	-1.13%
2023/08/10	4	28.64	0	0.00	27.45	4	1,225	0.33%
2023/08/09	1	28.75	0	0.00	28.75	1	1,201	0.08%
2023/08/08	2	29.35	0	0.00	29.30	2	1,187	0.17%
2023/08/07	9	29.59	741	29.20	29.55	-732	1,180	-62.01%	大賣/鉅額交易
2023/08/04	25.3	31.30	3	31.33	31.25	22.3	1,141	1.96%
2023/08/02	366	34.74	6	34.53	33.85	360	1,120	32.14%	大買/鉅額交易
2023/08/01	371	34.53	7.2	34.48	34.25	363.8	1,076	33.79%	大買/鉅額交易
2023/07/31	14	33.77	3	33.98	33.75	11	1,036	1.06%
2023/07/28	4.1	33.94	39	33.70	33.80	-34.9	1,011	-3.45%
2023/07/27	4	33.71	35	33.44	33.45	-31	991	-3.13%
2023/07/26	2.1	33.80	35.1	33.85	33.65	-33	964	-3.42%
2023/07/25	0.1	34.00	40	34.56	34.70	-39.9	946	-4.22%
2023/07/24	8	33.55	1	33.65	33.65	7	920	0.76%
2023/07/21	27.1	34.73	26	34.77	34.60	1.1	895	0.13%
2023/07/20	44	34.78	30	34.90	34.75	14	843	1.66%
2023/07/19	4	33.06	1	33.40	33.15	3	764	0.40%
2023/07/18	15	34.28	1	33.85	34.00	14	746	1.87%
2023/07/17	10.1	34.36	9	34.17	34.80	1.1	702	0.16%
2023/07/14	10	33.60	15	33.68	33.95	-5	625	-0.80%
2023/07/13	4	31.43	13	32.20	31.85	-9	525	-1.71%
2023/07/12	123.2	31.13	2	31.20	31.25	121.2	477	25.38%	大買/鉅額交易
2023/07/10	0.1	30.40	0	0.00	30.25	0.1	468	0.02%
2023/07/07	0	0.00	3	30.13	30.15	-3	468	-0.64%
2023/07/06	0	0.00	4	30.65	30.65	-4	464	-0.86%
2023/07/05	2	30.48	0	0.00	30.50	2	461	0.43%
2023/07/04	0	0.00	1	30.40	30.30	-1	457	-0.22%
2023/07/03	1	30.35	0	0.00	30.40	1	454	0.22%
2023/06/29	0	0.00	2	30.30	30.20	-2	452	-0.44%
2023/06/26	8	30.41	34	30.45	30.35	-26	451	-5.76%
2023/06/19	2	31.20	0	0.00	31.15	2	449	0.45%
2023/06/16	13	31.00	10	31.02	31.00	3	445	0.67%
2023/06/15	3	31.58	1	31.55	31.35	2	434	0.46%
2023/06/14	4	31.73	2	31.95	31.70	2	427	0.47%
2023/06/13	5	31.89	0	0.00	31.80	5	426	1.17%
2023/06/12	16	31.88	5	31.94	32.05	11	415	2.64%
2023/06/09	10	31.25	0	0.00	31.20	10	387	2.58%
2023/06/08	4	31.30	1	31.00	31.00	3	377	0.79%
2023/06/07	3	31.58	0	0.00	31.45	3	372	0.81%
2023/06/06	6	31.64	2	31.55	31.65	4	365	1.09%
2023/06/05	2	32.18	2	32.35	31.90	0	352	0.00%
2023/06/02	4	32.31	5	31.94	32.50	-1	332	-0.30%
2023/06/01	5	31.28	6	31.67	30.60	-1	291	-0.34%
2023/05/31	0	0.00	0	30.50	30.40	0	262	0.00%
2023/05/30	0	29.80	3	29.85	29.85	-3	253	-1.18%
2023/05/25	10	30.00	0	0.00	30.05	10	259	3.86%
2023/05/24	3	29.90	0	0.00	29.90	3	258	1.16%
2023/05/19	0	0.00	2	30.10	29.65	-2	291	-0.69%
2023/05/18	1	29.45	0	0.00	29.45	1	290	0.34%
2023/05/17	17	29.24	0	0.00	29.45	17	291	5.83%
2023/05/16	2	29.10	1	29.10	29.10	1	291	0.34%
2023/05/15	0	29.15	2	28.95	28.95	-2	290	-0.69%
2023/05/12	1	29.10	3	29.35	29.15	-2	291	-0.69%
2023/05/11	3	29.40	0	0.00	29.10	3	295	1.01%
2023/05/10	1	29.85	0	0.00	29.45	1	296	0.34%
2023/05/09	0	0.00	23	30.50	29.65	-23	294	-7.82%
2023/05/08	6	29.13	5	29.56	29.60	1	280	0.36%
2023/05/05	1	29.55	0	0.00	29.60	1	268	0.37%
2023/05/03	0	0.00	0	29.30	29.45	0	270	0.00%
2023/05/02	0	0.00	4	29.20	29.30	-4	270	-1.48%
2023/04/28	0	0.00	1	28.95	28.95	-1	269	-0.37%
2023/04/27	0	28.90	1	28.85	28.70	-1	269	-0.36%
2023/04/26	0	0.00	1	28.35	28.70	-1	270	-0.37%
2023/04/25	27	28.94	0	0.00	28.35	27	269	10.00%
2023/04/24	1	28.80	0	0.00	29.10	1	264	0.38%
2023/04/21	11	29.03	0	0.00	29.00	11	265	4.15%
2023/04/18	3	29.95	0	0.00	29.90	3	258	1.16%
2023/04/17	0	0.00	4	29.90	30.10	-4	256	-1.56%
2023/04/12	1	29.90	0	0.00	29.85	1	254	0.39%
2023/04/11	1.1	29.55	0	0.00	29.55	1.1	258	0.41%
2023/04/10	4	29.44	0	0.00	29.50	4	262	1.52%
2023/04/07	1	29.60	0	0.00	29.60	1	266	0.38%
2023/04/06	2	29.40	0	0.00	29.55	2	281	0.71%
2023/03/31	0	0.00	3	29.50	29.50	-3	286	-1.05%
2023/03/29	0	29.45	0	0.00	29.35	0	293	0.00%
2023/03/28	1	29.50	0	0.00	29.50	1	296	0.34%
2023/03/27	0	30.00	0	0.00	29.85	0	296	0.00%
2023/03/24	0	29.84	0.1	29.80	30.05	0	299	-0.01%
2023/03/23	0.4	29.65	0	0.00	29.75	0.4	297	0.12%
2023/03/22	1	29.55	0	29.70	29.60	1	294	0.34%
2023/03/21	0.1	29.45	0	0.00	29.50	0.1	297	0.02%
2023/03/20	2	29.25	1	29.25	29.25	1	297	0.34%
2023/03/17	2	29.05	2	29.10	29.25	0	297	0.00%
2023/03/16	3	28.93	0	0.00	28.75	3	296	1.01%
2023/03/15	0	30.60	0	0.00	29.35	0	294	0.00%
2023/03/14	0	29.55	0	0.00	29.20	0	295	0.00%
2023/03/13	3	29.27	0	0.00	29.35	3	297	1.01%
2023/03/10	1	29.70	2	29.95	29.65	-1	294	-0.34%
2023/03/09	0	30.48	4	30.46	30.10	-4	294	-1.36%
2023/03/08	1	30.00	0	0.00	30.35	1	295	0.34%
2023/03/07	0	30.15	2	30.20	30.15	-2	291	-0.68%
2023/03/06	0	30.09	1	30.10	30.05	-1	289	-0.34%
2023/03/03	0	29.83	0	0.00	29.90	0	284	0.00%
2023/03/02	0	29.71	0	0.00	29.55	0	276	0.00%
2023/03/01	3	29.20	0	0.00	29.25	3	274	1.09%
2023/02/24	0	29.85	0	0.00	29.40	0	271	0.00%
2023/02/23	0	29.55	0.9	29.55	29.60	-0.9	269	-0.33%
2023/02/22	1	29.20	0	0.00	29.40	1	269	0.37%
2023/02/21	1	29.60	0	0.00	29.40	1	270	0.37%
2023/02/20	0	29.50	0	0.00	29.35	0	248	0.00%
2023/02/16	0	29.45	0	0.00	29.20	0	240	0.00%
2023/02/14	0	29.55	0	0.00	29.35	0	253	0.00%
2023/02/13	0	29.50	0	0.00	29.30	0	288	0.00%
2023/02/10	1	29.55	1	29.60	29.60	0	307	0.00%
2023/02/09	0	29.95	0	0.00	29.90	0	327	0.00%
2023/02/03	0	29.65	0	0.00	29.50	0	372	0.00%
2023/02/02	0	29.85	0	0.00	29.55	0	380	0.00%
2023/02/01	0	29.90	1	29.65	29.60	-1	418	-0.24%
2023/01/17	1	28.90	0	0.00	28.90	1	508	0.20%
2023/01/13	2	29.05	2	29.10	29.05	0	516	0.00%
2023/01/06	1	30.45	0	0.00	30.40	1	521	0.19%
2023/01/03	0	30.60	0	0.00	30.80	0	532	0.00%
2022/12/29	0	0.00	1	30.50	30.60	-1	531	-0.19%
2022/12/28	0	30.70	0	0.00	29.85	0	526	0.00%
2022/12/27	0	0.00	1	30.65	30.60	-1	523	-0.19%
2022/12/22	0	0.00	1	29.85	29.75	-1	507	-0.20%
2022/12/20	6.4	29.56	1	29.60	29.40	5.4	510	1.05%
2022/12/19	36.6	30.08	2	30.03	29.90	34.6	516	6.69%
2022/12/16	0	30.00	2	29.83	29.95	-2	516	-0.39%
2022/12/15	0	0.00	1	29.75	29.70	-1	513	-0.19%
2022/12/14	1	29.70	0	0.00	29.55	1	512	0.20%
2022/12/13	0	0.00	3	29.77	29.55	-3	515	-0.58%
2022/12/07	0	0.00	1	29.10	28.95	-1	517	-0.19%
2022/12/01	1	29.95	0	0.00	30.00	1	520	0.19%
2022/11/25	0	0.00	1	29.15	29.20	-1	520	-0.19%
2022/11/24	0	29.15	0	0.00	29.20	0	521	0.00%
2022/11/23	0	29.10	0	0.00	29.15	0	522	0.00%
2022/11/21	0	29.30	0	0.00	28.95	0	526	0.00%
2022/11/18	2	29.45	0	0.00	29.15	2	527	0.38%
2022/11/17	1	29.50	1.1	29.89	29.80	-0.1	528	-0.02%
2022/11/15	3	29.65	0	0.00	29.70	3	529	0.57%
2022/11/11	1	29.50	0	0.00	29.20	1	535	0.19%
2022/11/09	1	30.40	3	30.82	30.25	-2	544	-0.37%
2022/11/08	1	30.20	1	29.55	29.45	0	513	0.00%
2022/11/07	0	0.00	2	29.48	29.40	-2	502	-0.40%
2022/11/04	1	29.35	1	29.15	29.15	0	486	0.00%
2022/11/03	0	0.00	1	28.60	28.50	-1	451	-0.22%
2022/11/02	2	28.60	0	0.00	28.55	2	452	0.44%
2022/11/01	0	28.45	0	0.00	28.40	0	448	0.00%
2022/10/31	0	0.00	1	28.45	28.40	-1	446	-0.22%
2022/10/26	0	0.00	6	27.47	28.00	-6	382	-1.57%
2022/10/25	0	0.00	3	26.17	25.65	-3	333	-0.90%
2022/10/24	1	26.05	0	0.00	25.80	1	318	0.31%
2022/10/20	0	0.00	1	24.85	24.95	-1	316	-0.32%
2022/10/19	4	25.29	0	0.00	25.25	4	318	1.26%
2022/10/18	1	25.20	0	0.00	25.35	1	317	0.31%
2022/10/17	0	0.00	1	24.55	24.65	-1	316	-0.32%
2022/10/14	0	0.00	5	24.20	24.60	-5	320	-1.56%
2022/10/13	6	23.62	11	24.11	23.60	-5	330	-1.51%
2022/10/05	0	0.00	2	26.08	25.70	-2	348	-0.57%
2022/10/03	0	25.95	0	0.00	25.15	0	359	0.00%
2022/09/30	2	25.08	0	0.00	25.20	2	365	0.55%
2022/09/29	44.4	25.44	1	25.55	25.30	43.4	370	11.72%
2022/09/28	3	24.47	1	24.50	24.35	2	370	0.54%
2022/09/27	0	25.45	0	0.00	25.65	0	364	0.00%
2022/09/26	3	25.83	0	0.00	25.35	3	367	0.82%
2022/09/21	2	27.13	0	0.00	27.05	2	378	0.53%
2022/09/20	1	27.50	14	27.39	27.40	-13	377	-3.44%
2022/09/19	0	27.70	8	27.61	27.50	-8	375	-2.13%
2022/09/16	0	28.27	10	27.89	27.95	-10	378	-2.64%
2022/09/15	0	0.00	1	28.25	28.10	-1	381	-0.26%
2022/09/14	1	27.80	0	0.00	28.10	1	385	0.26%
2022/09/12	28.5	28.43	0	0.00	28.20	28.5	394	7.23%
2022/09/08	40.7	27.71	0	0.00	27.75	40.7	398	10.21%
2022/09/07	1	27.25	2	27.35	27.25	-1	399	-0.25%
2022/09/06	1.1	27.65	0	0.00	27.60	1.1	399	0.27%
2022/09/05	0	28.25	1	28.15	28.10	-1	399	-0.25%
2022/08/31	0	0.00	13	29.08	29.30	-13	398	-3.27%
2022/08/29	0	29.05	4	28.59	28.60	-4	400	-1.00%
2022/08/23	1	29.00	0.3	29.22	29.25	0.7	409	0.16%
2022/08/18	1	29.75	0	0.00	29.65	1	399	0.25%
2022/08/17	1	29.80	0	0.00	29.65	1	398	0.25%
2022/08/15	0	0.00	1	29.10	29.20	-1	375	-0.27%
2022/08/11	0	0.00	13	28.88	28.90	-13	367	-3.54%
2022/08/05	0	28.40	0	0.00	28.30	0	387	0.00%
2022/08/04	2	27.80	0	0.00	28.00	2	393	0.52%
2022/08/03	1	28.00	0	0.00	28.00	1	393	0.25%
2022/07/29	0	0.00	2	28.70	28.50	-2	401	-0.50%
2022/07/28	0	0.00	1	28.00	28.45	-1	407	-0.25%
2022/07/26	0	27.90	0	0.00	27.70	0	404	0.00%
2022/07/22	0	28.35	0	0.00	28.10	0	408	0.00%
2022/07/21	1	28.30	1	28.40	28.40	0	417	0.00%
2022/07/20	4.1	30.23	0	0.00	30.10	4.1	426	0.97%
2022/07/19	2	29.90	0	0.00	30.05	2	429	0.47%
2022/07/18	0	0.00	20	29.66	29.80	-20	429	-4.65%
2022/07/14	1	28.80	2	29.00	28.95	-1	432	-0.23%
2022/07/11	0	30.55	0	0.00	29.95	0	414	0.00%
2022/07/08	0	0.00	8	30.79	30.65	-8	414	-1.93%
2022/07/07	3	30.42	1	30.35	30.40	2	413	0.48%
2022/07/06	3	30.05	0	30.15	30.10	3	415	0.72%
2022/07/05	0.3	30.00	0	0.00	29.90	0.3	428	0.08%
2022/07/04	0	0.00	2	29.40	29.30	-2	430	-0.46%
2022/07/01	4	29.89	1.3	29.81	29.25	2.7	441	0.61%
2022/06/30	1	30.75	0	0.00	30.80	1	435	0.23%
2022/06/29	0.1	32.00	2	31.75	31.90	-1.9	430	-0.44%
2022/06/28	4	31.44	0	0.00	31.35	4	435	0.91%
2022/06/27	1	31.70	0	0.00	31.65	1	438	0.23%
2022/06/24	1.1	31.34	0	0.00	31.05	1.1	442	0.24%
2022/06/23	2	30.15	0	0.00	30.45	2	443	0.45%
2022/06/22	1.1	30.75	0	0.00	30.30	1.1	442	0.24%
2022/06/21	0.1	31.00	0	0.00	31.50	0.1	440	0.02%
2022/06/20	1	31.80	1	31.05	30.65	0	444	0.00%
2022/06/17	1	32.05	0	0.00	32.05	1	443	0.23%
2022/06/14	2	33.03	1	32.85	33.10	1	446	0.22%
2022/06/10	0	35.20	0	0.00	34.25	0	472	0.00%
2022/06/06	0	0.00	1	34.60	34.50	-1	502	-0.20%
2022/06/01	5	34.50	0	0.00	35.10	5	549	0.91%
2022/05/31	1	34.50	1	34.40	34.45	0	546	0.00%
2022/05/30	2.8	34.34	5	34.25	34.20	-2.2	550	-0.39%
2022/05/27	7	33.91	3	33.75	33.85	4	554	0.72%
2022/05/25	0	33.90	1	33.80	33.70	-1	620	-0.16%
2022/05/19	1	33.35	0	0.00	33.95	1	669	0.15%
2022/05/18	0	0.00	19	34.11	33.95	-19	672	-2.82%
2022/05/17	0	0.00	2.5	34.22	34.20	-2.5	680	-0.36%
2022/05/16	0	0.00	2.5	33.98	33.85	-2.5	676	-0.37%
2022/05/13	6.2	33.13	3	32.97	33.45	3.2	676	0.48%
2022/05/12	2	32.63	0	0.00	32.05	2	676	0.30%
2022/05/10	1	32.50	0	0.00	33.40	1	683	0.15%
2022/05/06	0	0.00	1	34.05	34.20	-1	701	-0.14%
2022/05/05	1	34.40	12	34.30	34.40	-11	707	-1.55%
2022/04/29	0	0.00	0.3	33.35	33.35	-0.3	753	-0.03%
2022/04/28	2	33.40	0	0.00	33.20	2	768	0.26%
2022/04/26	0	32.85	0	0.00	34.20	0	769	0.00%
2022/04/25	1	32.75	3	32.65	32.85	-2	773	-0.26%
2022/04/21	0	0.00	34	34.28	34.30	-34	779	-4.36%
2022/04/15	1	33.75	2	33.75	33.70	-1	856	-0.12%
2022/04/13	3	34.23	2	34.15	34.60	1	893	0.11%
2022/04/12	1	33.80	27	33.91	33.95	-26	903	-2.88%
2022/04/11	4	34.39	3	34.35	34.15	1	919	0.11%
2022/04/08	9	35.52	0	0.00	35.55	9	930	0.97%
2022/04/07	3	35.52	0	0.00	35.20	3	950	0.32%
2022/04/06	0	36.45	0	0.00	36.10	0	950	0.00%
2022/04/01	0	0.00	39	36.33	36.40	-39	972	-4.01%
2022/03/31	1	36.70	75	36.58	36.60	-74	1,012	-7.31%
2022/03/30	1	37.05	17	36.93	37.10	-16	1,015	-1.58%
2022/03/28	1	36.95	0	0.00	36.95	1	1,031	0.10%
2022/03/24	0	0.00	13	37.20	37.35	-13	1,070	-1.21%
2022/03/23	1	37.55	0	0.00	37.20	1	1,180	0.08%
2022/03/22	0	37.40	17	37.01	37.25	-17	1,241	-1.37%
2022/03/21	0.1	36.96	0	0.00	36.90	0.1	1,247	0.01%
2022/03/16	0	0.00	36.3	35.56	35.40	-36.3	1,291	-2.81%
2022/03/15	1	35.55	0	0.00	35.55	1	1,299	0.08%
2022/03/14	0	36.60	0	0.00	36.60	0	1,310	0.00%
2022/03/10	1	36.90	47	36.82	36.70	-46	1,338	-3.44%
2022/03/09	1	36.00	30	36.12	36.00	-29	1,342	-2.16%
2022/03/08	5	36.11	0	0.00	35.90	5	1,363	0.37%
2022/03/07	5	37.13	0	0.00	37.00	5	1,393	0.36%
2022/03/04	1	38.50	0	0.00	38.30	1	1,426	0.07%
2022/03/03	2	38.75	0	0.00	38.75	2	1,444	0.14%
2022/03/02	1	38.55	0	0.00	38.70	1	1,457	0.07%
2022/03/01	5	38.73	1	38.60	38.80	4	1,465	0.27%
2022/02/25	6	38.96	0	0.00	38.60	6	1,472	0.41%
2022/02/24	2	39.80	5	39.83	39.15	-3	1,444	-0.21%
2022/02/22	4	39.05	3	39.28	39.00	1	1,452	0.07%
2022/02/21	1	39.80	4	40.01	39.85	-3	1,487	-0.20%
2022/02/18	0	39.60	0	0.00	39.45	0	1,520	0.00%
2022/02/17	0	39.60	5	39.56	39.40	-5	1,677	-0.30%
2022/02/16	3	39.12	1	39.10	39.10	2	1,710	0.12%
2022/02/15	0	0.00	1	39.20	38.65	-1	1,739	-0.06%
2022/02/14	1	38.45	0	0.00	38.50	1	1,773	0.06%
2022/02/11	1	39.15	0	0.00	39.15	1	1,807	0.06%
2022/02/10	0	0.00	7	39.49	39.35	-7	1,878	-0.37%
2022/02/09	3	39.25	24	39.34	39.85	-21	2,016	-1.04%
2022/02/08	3	38.95	0	0.00	39.00	3	2,190	0.14%
2022/02/07	1	38.50	0	0.00	38.90	1	2,351	0.04%
2022/01/26	0	0.00	70	38.15	38.10	-70	2,472	-2.83%
2022/01/25	6	38.31	0	0.00	38.05	6	2,595	0.23%
2022/01/24	3	38.80	1	38.60	39.05	2	2,656	0.08%
2022/01/21	4	40.31	0	0.00	40.05	4	2,665	0.15%
2022/01/18	1	41.85	0.1	41.70	41.35	0.9	2,770	0.03%
2022/01/14	1	40.80	1	40.75	40.75	0	2,767	0.00%
2022/01/13	1.1	41.81	0	0.00	41.45	1.1	2,764	0.04%
2022/01/12	0	0.00	1	41.50	41.05	-1	2,768	-0.04%
2022/01/11	3	41.05	3	41.08	41.05	0	2,765	0.00%
2022/01/10	0	0.00	5	40.60	41.00	-5	2,752	-0.18%
2022/01/07	1.1	40.70	0	0.00	40.30	1.1	2,749	0.04%
2022/01/06	1	41.25	0	0.00	41.70	1	2,730	0.04%
2022/01/05	0.1	41.50	0	0.00	41.45	0.1	2,729	0.00%
2022/01/04	2.1	42.00	1	42.50	42.10	1.1	2,722	0.04%
2021/12/29	1.1	42.01	0	0.00	42.25	1.1	2,703	0.04%
2021/12/28	0	0.00	4	42.23	42.25	-4	2,719	-0.15%
2021/12/27	6	41.94	2	42.25	42.00	4	2,726	0.15%
2021/12/24	0.1	41.15	7	41.10	41.10	-7	2,744	-0.25%
2021/12/23	0.1	41.25	8	41.31	41.30	-7.9	2,764	-0.29%
2021/12/22	0.1	40.65	0	0.00	40.65	0.1	2,777	0.00%
2021/12/21	1.1	40.21	0	0.00	40.40	1.1	2,792	0.04%
2021/12/20	3.1	40.00	5	39.79	40.50	-1.9	2,865	-0.07%
2021/12/17	6.3	41.55	16.1	40.81	40.75	-9.8	2,897	-0.34%
2021/12/16	3.1	42.93	2	43.08	43.25	1.1	2,799	0.04%
2021/12/15	0.2	41.95	6	41.83	42.00	-5.8	2,766	-0.21%
2021/12/14	3.1	41.85	4	41.58	41.70	-0.9	2,767	-0.03%
2021/12/13	7.3	42.26	4	42.19	42.30	3.3	2,768	0.12%
2021/12/10	12.2	41.94	0	0.00	41.95	12.2	2,762	0.44%
2021/12/09	8.1	41.91	0	0.00	41.80	8.1	2,767	0.29%
2021/12/08	2.1	42.45	0.1	42.15	42.30	2	2,762	0.07%
2021/12/07	13	42.50	0	0.00	42.20	13	2,746	0.47%
2021/12/06	0.1	42.30	1	42.25	42.35	-0.9	2,758	-0.03%
2021/12/03	0	0.00	6.2	42.00	41.85	-6.2	2,774	-0.22%
2021/12/02	0.1	41.60	8	41.62	41.50	-8	2,789	-0.28%
2021/12/01	0.1	42.35	0	0.00	42.35	0.1	2,800	0.00%
2021/11/30	0	0.00	28	41.46	41.75	-28	2,760	-1.01%
2021/11/29	3	40.45	0	0.00	40.35	3	2,757	0.11%
2021/11/26	0	0.00	5	40.72	40.30	-5	2,782	-0.18%
2021/11/25	17.1	41.33	0	0.00	41.30	17.1	2,779	0.61%
2021/11/24	3	41.30	4	41.40	41.75	-1	2,783	-0.04%
2021/11/22	0	41.40	9	41.48	41.50	-9	2,798	-0.32%
2021/11/19	0	41.05	0.2	41.35	41.05	-0.2	2,826	-0.01%
2021/11/18	0.1	41.70	8	41.36	41.35	-7.9	2,846	-0.28%
2021/11/17	0.1	42.35	26	42.24	42.25	-25.9	2,826	-0.92%
2021/11/16	9.5	42.74	1.8	42.86	42.90	7.7	2,803	0.27%
2021/11/15	20	41.50	0	0.00	41.75	20	2,670	0.75%
2021/11/12	3	40.78	0	0.00	40.65	3	2,662	0.11%
2021/11/11	4.8	40.45	0	0.00	40.35	4.8	2,664	0.18%
2021/11/10	0	0.00	187	40.65	40.75	-187	2,672	-7.00%	大賣/鉅額交易
2021/11/09	4	40.34	70	40.33	40.35	-66	2,684	-2.46%
2021/11/08	19.1	42.11	43	41.32	40.85	-24	2,645	-0.91%
2021/11/05	72.1	44.77	64	44.54	44.50	8.1	2,557	0.32%
2021/11/04	34	45.14	47	45.36	46.20	-13	2,423	-0.54%
2021/11/03	39	44.54	30	44.57	44.15	9	2,327	0.39%
2021/11/02	25	43.83	12	43.60	43.50	13	2,261	0.57%
2021/11/01	4	42.64	2	42.93	43.15	2	2,186	0.09%
2021/10/29	8	41.52	1	41.30	41.55	7	2,180	0.32%
2021/10/28	7	41.50	2	41.75	41.50	5	2,180	0.23%
2021/10/27	2	40.25	1.5	40.01	41.00	0.5	2,142	0.02%
2021/10/26	1	39.30	1.5	39.48	39.15	-0.5	2,220	-0.02%
2021/10/25	0	0.00	1	38.70	39.05	-1	2,293	-0.04%
2021/10/22	2	38.83	0	0.00	38.85	2	2,428	0.08%
2021/10/21	2	39.05	1	39.50	39.00	1	2,565	0.04%
2021/10/20	2	39.48	0	0.00	39.35	2	2,828	0.07%
2021/10/19	1	39.10	0	0.00	39.10	1	3,096	0.03%
2021/10/15	0	0.00	1	37.80	37.70	-1	3,588	-0.03%
2021/10/08	0	0.00	1	38.10	38.00	-1	3,903	-0.03%
2021/10/07	0	0.00	3	38.40	38.40	-3	4,115	-0.07%
2021/10/06	1	36.85	3	36.50	36.50	-2	4,506	-0.04%
2021/10/05	1	36.00	3	37.45	37.45	-2	4,694	-0.04%
2021/10/04	1	37.25	3	36.50	36.50	-2	4,840	-0.04%
2021/10/01	2	38.73	1	38.55	37.50	1	4,887	0.02%
2021/09/30	72	39.99	20	40.00	39.90	52	4,885	1.06%
2021/09/29	0	0.00	33	40.32	40.45	-33	4,998	-0.66%
2021/09/28	36	41.60	0	0.00	41.60	36	5,083	0.71%
2021/09/27	6	41.83	97	41.88	41.80	-91	5,109	-1.78%
2021/09/24	5	42.83	4	43.05	43.05	1	5,254	0.02%
2021/09/22	1	40.00	0	0.00	40.10	1	5,241	0.02%
2021/09/17	1	41.25	4	41.76	41.80	-3	5,249	-0.06%
2021/09/16	0	0.00	3	41.40	41.40	-3	5,484	-0.05%
2021/09/13	3	41.70	0	0.00	41.70	3	5,719	0.05%
2021/09/10	3	41.90	0	0.00	41.90	3	5,763	0.05%
2021/09/09	4	41.89	0	0.00	41.95	4	5,875	0.07%
2021/09/08	1	41.75	1	41.30	40.40	0	5,972	0.00%
2021/09/07	2	41.30	2	41.28	41.30	0	5,972	0.00%
2021/09/06	1	43.05	3	41.90	41.90	-2	6,029	-0.03%
2021/09/03	1	41.95	4	41.99	41.85	-3	6,013	-0.05%
2021/09/02	5	42.81	3	41.70	41.70	2	6,053	0.03%
2021/09/01	1	42.45	4	42.36	42.45	-3	6,129	-0.05%
2021/08/31	1	41.20	3	41.20	41.20	-2	6,125	-0.03%
2021/08/27	2	40.80	0	0.00	40.25	2	6,143	0.03%
2021/08/26	1	40.80	3	40.23	40.80	-2	6,170	-0.03%
2021/08/25	2	40.15	2	40.50	40.30	0	6,308	0.00%
2021/08/24	2	38.65	1	38.60	38.60	1	6,336	0.02%
2021/08/18	0	0.00	6	38.00	39.55	-6	6,402	-0.09%
2021/08/17	1	38.00	0	0.00	37.70	1	6,455	0.02%
2021/08/16	1	39.45	8	39.48	39.40	-7	6,455	-0.11%
2021/08/12	0	0.00	4	43.00	42.80	-4	6,399	-0.06%
2021/08/11	0	0.00	2	43.55	42.85	-2	6,389	-0.03%
2021/08/10	34	42.77	0	0.00	42.75	34	6,381	0.53%
2021/08/09	5	44.01	20	44.30	43.45	-15	6,452	-0.23%
2021/08/06	2.2	44.01	0	0.00	44.50	2.2	6,532	0.03%
2021/08/05	0	0.00	13.2	44.81	44.85	-13.2	6,522	-0.20%
2021/08/04	11	45.61	0	0.00	45.45	11	6,538	0.17%
2021/08/03	1	45.20	16	45.40	45.60	-15	6,530	-0.23%
2021/07/30	5.2	46.93	10	46.65	46.50	-4.8	6,547	-0.07%
2021/07/29	14	46.02	0.1	45.30	47.00	13.9	6,456	0.22%
2021/07/28	3	44.90	10	44.23	45.60	-7	6,410	-0.11%
2021/07/27	15.1	47.67	14	47.08	46.45	1.1	6,348	0.02%
2021/07/26	26.1	48.89	21	48.29	48.80	5.1	6,272	0.08%
2021/07/23	110	47.85	10	47.19	47.80	100	6,040	1.66%	大買/
2021/07/22	165	47.68	13	46.07	45.80	152	5,822	2.61%	大買/鉅額交易
2021/07/21	14.1	46.17	1	46.75	46.00	13.1	5,609	0.23%
2021/07/20	1	45.40	54.7	45.44	45.50	-53.7	5,552	-0.97%
2021/07/16	7	43.81	0	0.00	43.60	7	5,811	0.12%
2021/07/15	0	0.00	1	43.50	44.15	-1	5,825	-0.02%
2021/07/14	55	42.68	7	43.47	42.60	48	5,840	0.82%
2021/07/13	33	45.92	67	45.82	44.90	-34	5,689	-0.60%
2021/07/12	6	43.29	4	43.34	43.30	2	5,349	0.04%
2021/07/09	1	42.30	16	42.60	43.15	-15	5,193	-0.29%
2021/07/08	2	42.75	7	41.73	41.65	-5	5,136	-0.10%
2021/07/07	10	42.05	0	0.00	41.40	10	5,185	0.19%
2021/07/06	15	42.62	1	42.70	41.75	14	5,515	0.25%
2021/07/05	56	41.95	3	42.03	42.25	53	5,639	0.94%
2021/07/02	0	0.00	9	40.76	41.00	-9	5,644	-0.16%
2021/07/01	6	41.05	6.4	40.77	40.20	-0.4	5,924	-0.01%
2021/06/30	0	0.00	1	40.00	39.90	-1	5,870	-0.02%
2021/06/29	0	0.00	1	40.00	39.90	-1	6,070	-0.02%
2021/06/28	0	0.00	4	40.13	40.15	-4	6,136	-0.07%
2021/06/25	6	41.08	6	41.84	40.35	0	6,125	0.00%
2021/06/24	5	41.78	9	41.38	41.65	-4	5,904	-0.07%
2021/06/23	0	0.00	0.1	40.40	40.45	-0.1	5,781	0.00%
2021/06/22	4	39.11	4.5	38.95	38.95	-0.5	5,746	-0.01%
2021/06/21	0	0.00	0.2	39.20	39.00	-0.2	5,890	0.00%
2021/06/18	6	41.39	0	0.00	40.50	6	5,892	0.10%
2021/06/17	5	40.55	12	40.80	41.10	-7	5,842	-0.12%
2021/06/16	4	39.00	0	0.00	39.00	4	5,791	0.07%
2021/06/15	4.3	39.63	3	38.10	39.70	1.3	5,826	0.02%
2021/06/11	3	39.00	3	39.00	39.00	0	5,892	0.00%
2021/06/10	7	39.81	1	39.75	39.70	6	6,016	0.10%
2021/06/09	2	38.60	2.4	39.50	40.10	-0.4	6,009	-0.01%
2021/06/08	2	39.98	5	39.75	39.75	-3	6,042	-0.05%
2021/06/07	0	0.00	10	38.68	39.00	-10	6,098	-0.16%
2021/06/04	1	38.20	5.6	38.43	38.40	-4.6	6,118	-0.07%
2021/06/03	3	38.63	4.3	39.06	39.00	-1.3	6,158	-0.02%
2021/06/02	6	39.87	1	40.85	38.20	5	6,195	0.08%
2021/06/01	1	41.05	3	40.72	41.50	-2	6,242	-0.03%
2021/05/31	0	0.00	3	39.80	39.45	-3	6,307	-0.05%
2021/05/28	47	41.01	0	0.00	39.65	47	6,600	0.71%
2021/05/27	1	40.25	5	40.20	40.20	-4	7,151	-0.06%
2021/05/26	50	39.90	8	40.05	40.10	42	7,198	0.58%
2021/05/25	3	39.87	1.4	40.11	39.50	1.6	7,230	0.02%
2021/05/24	6	37.41	1	38.55	38.75	5	7,165	0.07%
2021/05/21	5	36.90	3	37.23	37.55	2	7,165	0.03%
2021/05/19	4	37.06	2	36.85	36.95	2	7,199	0.03%
2021/05/18	6	36.72	1	36.70	36.75	5	7,188	0.07%
2021/05/17	4.1	36.56	18.2	34.64	34.70	-14.1	7,159	-0.20%
2021/05/14	15.2	37.49	19.2	37.61	37.65	-4	7,051	-0.06%
2021/05/13	0	0.00	5	34.67	34.25	-5	6,897	-0.07%
2021/05/12	22	35.07	5	35.40	34.40	17	6,851	0.25%
2021/05/11	0	0.00	2.1	37.89	38.15	-2.1	6,790	-0.03%
2021/05/10	5	38.80	1	38.80	38.80	4	6,744	0.06%
2021/05/07	6	39.68	0	0.00	39.90	6	6,700	0.09%
2021/05/06	0	0.00	1	38.50	38.45	-1	6,687	-0.01%
2021/05/05	1	38.45	1	38.20	38.30	0	6,679	0.00%
2021/05/04	102	37.88	9	37.49	38.05	93	6,698	1.39%	大買/
2021/05/03	2	39.95	7	39.96	39.50	-5	6,644	-0.08%
2021/04/29	74	41.28	9	41.58	41.15	65	6,675	0.97%
2021/04/28	2	41.35	1	41.70	41.75	1	6,681	0.01%
2021/04/27	4.1	42.10	11	41.73	41.60	-6.9	6,649	-0.10%
2021/04/26	14	41.80	1	42.05	41.30	13	6,611	0.20%
2021/04/23	14	43.60	13	44.98	41.95	1	6,460	0.02%
2021/04/22	2	42.80	12.1	44.07	41.80	-10.1	6,258	-0.16%
2021/04/21	3	43.35	0	0.00	43.00	3	6,157	0.05%
2021/04/20	2	43.85	2	43.85	44.00	0	6,132	0.00%
2021/04/19	8	42.42	2	42.73	42.35	6	6,092	0.10%
2021/04/16	1	41.90	1	42.30	42.30	0	6,071	0.00%
2021/04/15	2	42.27	10	42.25	42.70	-8	6,066	-0.13%
2021/04/14	20.2	41.40	14	41.03	41.60	6.2	6,045	0.10%
2021/04/13	14	42.86	12	43.33	42.10	2	6,002	0.03%
2021/04/12	25	44.83	10	45.54	43.40	15	5,941	0.25%
2021/04/09	5	43.35	18	43.55	44.20	-13	5,925	-0.22%
2021/04/08	20	40.52	5	40.87	40.20	15	5,682	0.26%
2021/04/07	21	40.35	8	41.88	40.00	13	5,587	0.23%
2021/04/06	7	38.55	15	38.21	38.55	-8	5,310	-0.15%
2021/04/01	2	35.08	7	35.64	35.05	-5	5,160	-0.10%
2021/03/31	1	34.20	11	34.04	34.00	-10	4,949	-0.20%
2021/03/30	2	32.80	0	0.00	32.85	2	4,859	0.04%
2021/03/29	6	32.43	0	0.00	32.65	6	4,845	0.12%
2021/03/25	4	32.79	10	32.73	32.50	-6	4,840	-0.12%
2021/03/24	12	33.58	15	34.06	33.45	-3	4,898	-0.06%
2021/03/23	13	33.08	2	33.58	33.05	11	4,769	0.23%
2021/03/22	7	33.12	34	33.15	33.15	-27	4,728	-0.57%
2021/03/19	12	32.93	2	33.40	32.95	10	4,703	0.21%
2021/03/18	6	32.65	0	0.00	32.55	6	4,646	0.13%
2021/03/17	4	32.50	0	0.00	32.50	4	4,626	0.09%
2021/03/16	7	32.75	13	33.10	33.80	-6	4,536	-0.13%
2021/03/15	2	31.80	41	32.06	31.75	-39	4,670	-0.83%
2021/03/12	47	32.42	13	31.59	31.70	34	4,721	0.72%
2021/03/11	4	32.43	1	32.20	32.00	3	4,613	0.07%
2021/03/10	2	32.35	3	32.07	32.20	-1	4,560	-0.02%
2021/03/09	1	32.05	29.1	31.97	32.30	-28.1	4,593	-0.61%
2021/03/05	5	32.52	5	33.23	31.80	0	4,544	0.00%
2021/03/04	5	32.64	31	32.59	32.30	-26	4,378	-0.59%
2021/03/03	14	32.13	1	32.20	32.35	13	4,301	0.30%
2021/03/02	96	32.38	146	32.10	32.20	-50	4,079	-1.23%	大賣/
2021/02/26	47	29.48	0	0.00	29.60	47	3,926	1.20%
2021/02/25	21	29.15	15	28.88	29.15	6	3,942	0.15%
2021/02/24	5	28.85	0	0.00	28.40	5	3,902	0.13%
2021/02/23	0	0.00	3	28.70	28.75	-3	3,907	-0.08%
2021/02/22	16	28.49	1	28.45	28.40	15	3,944	0.38%
2021/02/19	5	28.65	5	28.11	28.55	0	3,973	0.00%
2021/02/18	2	27.65	1	27.60	27.85	1	4,024	0.02%
2021/02/17	5	26.78	0	0.00	27.30	5	4,131	0.12%
2021/02/03	0	0.00	0.6	26.50	26.50	-0.6	5,022	-0.01%
2021/02/02	0	0.00	1	26.55	26.50	-1	5,035	-0.02%
2021/01/29	4	26.75	1	27.85	26.65	3	5,013	0.06%
2021/01/28	3	27.45	0	0.00	27.45	3	4,992	0.06%
2021/01/27	0	0.00	3.1	28.07	27.80	-3.1	4,980	-0.06%
2021/01/26	0	0.00	25	27.91	27.70	-25	4,961	-0.50%
2021/01/22	6	27.78	75	27.74	27.50	-69	4,901	-1.41%
2021/01/21	63	28.35	8	28.23	28.80	55	4,811	1.14%
2021/01/20	4	27.41	2	27.50	27.30	2	4,763	0.04%
2021/01/19	11	28.55	1	28.85	28.35	10	4,729	0.21%
2021/01/18	4	28.08	4	28.34	28.40	0	4,703	0.00%
2021/01/15	5	29.23	12	29.61	28.85	-7	4,660	-0.15%
2021/01/14	2	29.00	6	29.15	29.10	-4	4,542	-0.09%
2021/01/13	2	28.88	1	29.00	28.70	1	4,492	0.02%
2021/01/12	2	28.40	26	28.84	28.35	-24	4,457	-0.54%
2021/01/11	26	29.08	16	28.23	29.20	10	4,415	0.23%
2021/01/08	9	28.10	0	0.00	27.75	9	4,369	0.21%
2021/01/07	0	0.00	4	28.95	28.75	-4	4,307	-0.09%
2021/01/06	0	0.00	6	29.13	28.70	-6	4,289	-0.14%
2021/01/04	8	29.42	22	29.73	29.30	-14	4,161	-0.34%
2020/12/31	145	27.66	1	27.60	27.65	144	3,793	3.80%	大買/鉅額交易
2020/12/30	43	27.75	3	28.03	27.65	40	3,772	1.06%
2020/12/29	5	27.76	5	28.00	27.75	0	3,767	0.00%
2020/12/22	83	27.05	0	0.00	26.55	83	3,693	2.25%
2020/12/18	33	27.86	70	27.71	27.20	-37	3,667	-1.01%
2020/12/17	42	27.70	3	27.43	27.90	39	3,560	1.10%
2020/12/16	1	27.20	2	27.20	26.90	-1	3,503	-0.03%
2020/12/11	3	26.67	2	27.00	27.15	1	3,416	0.03%
2020/12/10	22	27.51	1	27.55	27.25	21	3,366	0.62%
2020/12/09	8	28.41	53	28.87	28.45	-45	3,307	-1.36%
2020/12/08	264	27.47	19	27.24	27.90	245	3,033	8.08%	大買/鉅額交易
2020/12/07	4	26.85	2	27.10	26.70	2	2,944	0.07%
2020/12/04	0	0.00	0.5	26.42	26.75	-0.5	2,903	-0.02%
2020/12/03	20	27.18	1	26.75	26.85	19	2,872	0.66%
2020/12/02	13	26.59	0	0.00	26.85	13	2,806	0.46%
2020/11/27	0	0.00	1	26.75	26.75	-1	2,678	-0.04%
2020/11/26	4	26.64	0	0.00	26.60	4	2,625	0.15%
2020/11/25	7.1	27.82	14	28.26	27.10	-6.9	2,530	-0.27%
2020/11/24	3.2	26.18	17	26.01	26.05	-13.8	2,057	-0.67%
2020/11/23	17	25.72	1	25.75	25.70	16	1,977	0.81%
2020/11/19	0.2	25.80	30	25.60	25.70	-29.8	1,923	-1.55%
2020/11/18	5	25.68	0	0.00	25.55	5	1,863	0.27%
2020/11/17	1	26.05	42	26.04	25.95	-41	1,811	-2.26%
2020/11/16	63	26.13	52	26.29	26.65	11	1,745	0.63%
2020/11/13	1	26.30	33	25.75	26.45	-32	1,633	-1.96%
2020/11/12	8	26.41	32	26.02	26.05	-24	1,480	-1.62%
2020/11/11	35	24.52	7.8	24.26	24.55	27.2	1,023	2.66%
2020/11/10	0	0.00	10	22.50	22.35	-10	776	-1.29%
2020/11/09	16	21.96	0	0.00	22.10	16	762	2.10%
2020/11/06	30	21.50	0	0.00	21.45	30	760	3.95%
2020/10/27	41	22.67	0	0.00	22.65	41	770	5.32%
2020/10/22	1	22.60	0	0.00	22.60	1	780	0.13%
2020/10/19	1	22.95	0	0.00	22.95	1	886	0.11%
2020/10/16	2	22.78	0	0.00	22.75	2	881	0.23%
2020/10/13	21	22.36	0	0.00	22.35	21	951	2.21%
2020/10/12	1	22.65	1	22.80	22.65	0	1,022	0.00%
2020/10/08	2	22.75	0	0.00	22.75	2	1,045	0.19%
2020/10/07	0	0.00	2	22.60	22.65	-2	1,072	-0.19%
2020/10/06	1	22.75	0	0.00	22.75	1	1,101	0.09%
2020/10/05	3	22.35	5	22.50	22.40	-2	1,139	-0.18%
2020/09/30	0	0.00	43	21.67	21.75	-43	1,166	-3.69%
2020/09/29	2	21.50	2	21.95	21.50	0	1,209	0.00%
2020/09/28	0	0.00	9	21.56	21.65	-9	1,216	-0.74%
2020/09/25	5	20.61	4	20.48	20.45	1	1,227	0.08%
2020/09/24	35	21.08	0	0.00	20.95	35	1,224	2.86%
2020/09/22	0	0.00	15	22.05	22.05	-15	1,238	-1.21%
2020/09/21	2	22.55	0	0.00	22.55	2	1,264	0.16%
2020/09/16	45	22.80	0	0.00	22.80	45	1,322	3.40%
2020/09/11	2	22.50	0	0.00	22.40	2	1,366	0.15%
2020/09/10	4	23.00	21	23.09	22.90	-17	1,380	-1.23%
2020/09/09	2	22.95	34	23.15	23.20	-32	1,389	-2.30%
2020/09/08	2	23.30	3	23.80	23.60	-1	1,448	-0.07%
2020/09/04	0	0.00	46	23.17	23.30	-46	1,474	-3.12%
2020/09/02	3	22.90	5	22.94	22.85	-2	1,563	-0.13%
2020/08/28	0	0.00	23.3	22.62	22.55	-23.3	1,563	-1.49%
2020/08/27	0	0.00	1	22.70	22.70	-1	1,569	-0.06%
2020/08/26	0	0.00	20	22.69	22.65	-20	1,561	-1.28%
2020/08/24	3	21.85	0	0.00	21.85	3	1,548	0.19%
2020/08/20	3	21.90	13	22.15	21.95	-10	1,540	-0.65%
2020/08/17	0	0.00	5	23.90	23.85	-5	1,520	-0.33%
2020/08/14	1	23.55	3	23.15	23.65	-2	1,501	-0.13%
2020/08/13	0	0.00	1	22.90	22.95	-1	1,472	-0.07%
2020/08/12	1	22.70	99	22.38	22.75	-98	1,480	-6.62%
2020/08/11	5	22.80	0	0.00	22.55	5	1,481	0.34%
2020/08/10	52	23.15	0	0.00	23.00	52	1,496	3.48%
2020/07/31	2	21.80	0	0.00	22.20	2	1,777	0.11%
2020/07/21	0	0.00	0.7	23.85	24.05	-0.7	1,774	-0.04%
2020/07/17	50	24.05	0	0.00	23.85	50	1,764	2.83%
2020/07/16	0	0.00	2	24.55	25.00	-2	1,703	-0.12%
2020/07/13	0.1	23.40	2	24.05	23.50	-1.9	1,579	-0.12%
2020/07/10	0	0.00	2	23.95	23.50	-2	1,553	-0.13%
2020/07/06	2	22.75	0	0.00	22.80	2	1,417	0.14%
2020/07/03	0	0.00	5.5	22.20	22.30	-5.5	1,413	-0.39%
2020/07/02	0	0.00	3	22.05	22.10	-3	1,409	-0.21%
2020/06/23	0	0.00	1	21.65	21.55	-1	1,292	-0.08%
2020/06/18	0	0.00	2	21.80	21.80	-2	1,282	-0.16%
2020/06/17	2	21.75	4	21.70	21.65	-2	1,262	-0.16%
2020/06/16	1	21.50	2	21.60	21.60	-1	1,252	-0.08%
2020/06/15	4	21.25	25	21.63	21.30	-21	1,274	-1.65%
2020/06/12	0	0.00	9	20.73	20.80	-9	1,232	-0.73%
2020/06/11	72	21.09	2	21.70	20.00	70	1,213	5.77%
2020/06/10	2	21.20	2	21.45	21.40	0	1,205	0.00%
2020/06/09	3	21.20	6	21.30	21.35	-3	1,207	-0.25%
2020/06/08	10	20.80	0	0.00	20.85	10	1,143	0.87%
2020/06/05	0	0.00	4	20.55	20.60	-4	1,149	-0.35%
2020/06/01	4	20.45	0	0.00	20.45	4	1,230	0.33%
2020/05/14	0	0.00	6	20.65	20.60	-6	1,369	-0.44%
2020/05/11	5	20.66	10	21.18	21.00	-5	1,222	-0.41%
2020/05/08	15	20.20	1	20.15	20.30	14	1,168	1.20%
2020/05/07	1	19.80	0	0.00	20.10	1	1,132	0.09%
2020/05/05	0	0.00	2	19.55	19.65	-2	1,203	-0.17%
2020/04/29	0	0.00	94	19.32	19.35	-94	1,267	-7.42%
2020/04/28	0	0.00	36	19.15	19.40	-36	1,268	-2.84%
2020/04/27	2	19.20	0	0.00	19.25	2	1,278	0.16%
2020/04/23	0	0.00	65	18.91	19.05	-65	1,316	-4.94%
2020/04/16	0	0.00	19	18.88	18.90	-19	1,353	-1.40%
2020/04/14	0	0.00	2	18.80	18.60	-2	1,352	-0.15%
2020/04/09	2	18.20	3	18.20	18.10	-1	1,402	-0.07%
2020/03/27	0	0.00	10	16.90	16.80	-10	1,403	-0.71%
2020/03/25	6	17.05	0	0.00	16.80	6	1,401	0.43%
2020/03/18	1	16.50	0	0.00	16.10	1	1,411	0.07%
2020/03/17	2	16.78	0	0.00	16.50	2	1,409	0.14%
2020/03/16	1	17.50	0	0.00	17.00	1	1,401	0.07%
2020/03/13	8	17.13	5	17.10	17.60	3	1,387	0.22%
2020/03/12	0	0.00	45	18.50	18.45	-45	1,368	-3.29%
2020/03/10	1	19.70	0	0.00	19.80	1	1,519	0.07%
2020/03/09	0	0.00	5	19.80	19.65	-5	1,506	-0.33%
2020/03/04	0	0.00	44	20.35	20.40	-44	1,493	-2.95%
2020/02/25	0	0.00	57	20.61	20.55	-57	1,533	-3.72%
2020/02/24	0	0.00	3	20.80	20.80	-3	1,535	-0.20%
2020/02/21	3	21.00	0	0.00	20.95	3	1,539	0.19%
2020/02/19	0	0.00	107	20.60	20.80	-107	1,485	-7.20%	大賣/鉅額交易
2020/02/18	0	0.00	5	20.60	20.60	-5	1,490	-0.34%
2020/02/12	0	0.00	28	20.50	20.55	-28	1,752	-1.60%
2020/02/10	5	20.05	0	0.00	20.15	5	1,832	0.27%
2020/02/07	12	20.78	11	21.45	20.55	1	1,837	0.05%
2020/02/06	6	20.65	19	21.37	21.30	-13	1,816	-0.72%
2020/02/05	0	0.00	8	21.96	21.15	-8	1,739	-0.46%
2020/02/04	0	0.00	5	21.15	21.30	-5	1,689	-0.30%
2020/02/03	10	19.85	0	0.00	20.05	10	1,752	0.57%
2020/01/31	13	21.55	0	0.00	21.35	13	1,769	0.73%
2020/01/20	1	23.75	3	23.85	23.70	-2	1,796	-0.11%
2020/01/17	0	0.00	21	23.45	23.40	-21	1,880	-1.12%
2020/01/16	0	0.00	4	23.40	23.25	-4	1,946	-0.21%
2020/01/15	1	23.60	1	23.30	23.20	0	2,019	0.00%
2020/01/14	3	23.50	0	0.00	23.30	3	2,008	0.15%
2020/01/13	1	23.10	1	23.25	23.30	0	1,990	0.00%
2020/01/07	5	21.85	0	0.00	21.90	5	1,937	0.26%
2020/01/06	0	0.00	6	22.65	22.50	-6	1,918	-0.31%
2019/12/27	5	22.60	0	0.00	22.50	5	1,852	0.27%
2019/12/26	4	22.58	0	0.00	22.45	4	1,846	0.22%
2019/12/17	107	23.34	20	23.05	23.70	87	1,799	4.84%	大買/
2019/12/12	0	0.00	5	23.20	23.10	-5	1,754	-0.28%
2019/12/10	1	22.75	0	0.00	22.75	1	1,724	0.06%
2019/12/06	1	23.25	0	0.00	22.95	1	1,710	0.06%
2019/12/05	38	23.99	27	24.01	23.50	11	1,683	0.65%
2019/12/04	0	0.00	8	23.17	23.30	-8	1,548	-0.52%
2019/12/03	81	22.87	0	0.00	23.20	81	1,522	5.32%
2019/12/02	3	22.25	0	0.00	22.20	3	1,500	0.20%
2019/11/29	92	22.73	0.1	22.55	22.55	91.9	1,494	6.15%
2019/11/28	0	0.00	13	23.53	23.00	-13	1,488	-0.87%
2019/11/27	0	0.00	12	22.85	23.10	-12	1,441	-0.83%
2019/11/26	124	22.50	0	0.00	22.60	124	1,456	8.51%	大買/鉅額交易
2019/11/20	21	22.50	4	22.36	22.40	17	1,472	1.15%
2019/11/19	5	23.00	50	22.65	22.55	-45	1,463	-3.08%
2019/11/18	2	23.53	2	23.65	23.00	0	1,449	0.00%
2019/11/15	25	23.42	1	23.40	23.35	24	1,422	1.69%
2019/11/14	2	23.45	32	22.74	23.20	-30	1,399	-2.14%
2019/11/13	0	0.00	3	23.60	23.50	-3	1,354	-0.22%
2019/11/12	86	23.14	8	24.04	23.15	78	1,293	6.03%
2019/11/11	0	0.00	1	22.90	22.70	-1	1,120	-0.09%
2019/11/08	1	23.20	1	23.10	22.70	0	1,080	0.00%
2019/11/05	10	22.10	0	0.00	22.00	10	964	1.04%
2019/11/04	2	22.60	8	22.61	22.35	-6	947	-0.63%
2019/11/01	1	22.35	0	0.00	22.20	1	920	0.11%
2019/10/31	11	23.35	42	22.46	22.45	-31	907	-3.42%
2019/10/30	10	22.46	10	22.67	22.90	0	804	0.00%
2019/10/29	0	0.00	4	22.49	22.15	-4	752	-0.53%
2019/10/28	4	22.55	3	22.80	22.55	1	719	0.14%
2019/10/25	1	22.70	14	22.19	22.00	-13	669	-1.94%
2019/10/24	135	21.34	17	21.46	22.35	118	564	20.89%	大買/鉅額交易
2019/10/23	92	20.71	17	21.12	21.00	75	472	15.88%
2019/10/18	5	19.85	0	0.00	19.75	5	411	1.22%
2019/10/17	5	19.95	2	19.80	19.80	3	412	0.73%
2019/09/24	0	0.00	2	20.30	20.30	-2	407	-0.49%
2019/09/23	2	20.25	0	0.00	20.25	2	402	0.50%
2019/09/20	2	20.10	0	0.00	20.00	2	395	0.51%
2019/09/16	0	0.00	2	20.45	20.35	-2	372	-0.54%
2019/09/12	0	0.00	2	20.45	20.30	-2	370	-0.54%
2019/09/10	2	20.25	2	20.45	20.30	0	362	0.00%
2019/09/05	0	0.00	8	20.28	20.25	-8	325	-2.46%
2019/09/04	0	0.00	9	20.15	20.20	-9	320	-2.81%
2019/09/03	6	20.08	0	0.00	20.00	6	316	1.89%
2019/08/30	5	20.45	0	0.00	20.35	5	304	1.64%
2019/08/29	0	0.00	52	20.45	20.50	-52	293	-17.72%
2019/08/28	5	19.90	0	0.00	20.15	5	252	1.98%
2019/08/27	5	20.00	0	0.00	20.35	5	238	2.09%
2019/07/24	0	0.00	6	20.45	20.25	-6	201	-2.98%
2019/07/22	0	20.20	0	0.00	20.20	0	205	0.00%
2019/07/18	0	0.00	5	20.15	20.00	-5	207	-2.41%
2019/06/10	0	0.00	30	19.04	19.05	-30	341	-8.79%
2019/06/05	5	19.10	0	0.00	19.00	5	347	1.44%
2019/05/15	0	0.00	24	18.96	18.95	-24	417	-5.75%
2019/05/14	4	18.71	0	0.00	18.85	4	420	0.95%
2019/05/10	1	19.75	0	0.00	19.30	1	413	0.24%
2019/05/08	0	0.00	2	20.05	20.05	-2	400	-0.50%
2019/05/02	2	20.25	0	0.00	20.40	2	388	0.52%
2019/04/30	5	20.15	0	0.00	20.20	5	374	1.34%
2019/04/23	1	20.50	0	0.00	20.45	1	346	0.29%
2019/04/16	5	20.40	0	0.00	20.55	5	325	1.53%
2019/04/15	0	0.00	2	20.50	20.50	-2	320	-0.62%
2019/04/12	2	20.58	0	0.00	20.35	2	318	0.63%
2019/04/10	0	20.90	0	0.00	20.90	0	305	0.00%
2019/04/09	3	22.00	3	21.80	21.30	0	298	0.00%
2019/04/02	7	20.54	0	0.00	20.75	7	251	2.78%
2019/03/29	34	20.36	0	0.00	20.35	34	240	14.11%
2019/03/27	25	20.34	0	0.00	20.35	25	241	10.36%
2019/03/19	0	0.00	9	20.15	20.25	-9	247	-3.64%
2019/03/18	43	20.25	0	0.00	20.25	43	262	16.37%
2019/03/15	103	20.23	0	0.00	20.30	103	259	39.64%	大買/鉅額交易
2019/03/14	33	20.25	10	20.40	20.10	23	255	9.01%
2019/03/13	0	0.00	15	20.37	20.40	-15	255	-5.86%
2019/03/12	0	0.00	10	20.35	20.35	-10	254	-3.93%
2019/03/11	90	20.05	0	0.00	20.20	90	253	35.49%
2019/03/06	0	0.00	1	20.30	20.45	-1	253	-0.40%
2019/03/05	5	20.50	0	0.00	20.45	5	250	2.00%
2019/03/04	0	0.00	1	20.15	20.50	-1	245	-0.41%
2019/02/25	0	0.00	7	20.20	20.15	-7	231	-3.03%
2019/02/22	38	19.73	0	0.00	19.75	38	221	17.13%
2019/02/20	118	19.61	0	0.00	19.70	118	219	53.78%	大買/鉅額交易
2019/02/19	47	19.46	0	0.00	19.50	47	215	21.78%
2019/02/18	92	19.39	0	0.00	19.40	92	213	43.08%
2019/02/15	59	19.22	0	0.00	19.15	59	207	28.42%
2019/02/14	0	0.00	1	19.25	19.15	-1	204	-0.49%
2019/02/13	71	18.63	0	0.00	18.65	71	188	37.61%
2019/02/12	1	18.55	0	0.00	18.50	1	185	0.54%
2019/02/11	3	18.40	4	18.45	18.40	-1	185	-0.54%
2019/01/29	5	18.35	0	0.00	18.40	5	188	2.66%
2019/01/23	2.1	18.19	0	0.00	18.20	2.1	197	1.08%
2018/12/26	4	17.93	0	0.00	17.80	4	299	1.33%
2018/12/24	1	17.95	0	0.00	18.05	1	345	0.29%
2018/12/14	0	0.00	3	18.60	18.65	-3	368	-0.81%
2018/12/11	0	0.00	21	18.88	19.20	-21	367	-5.71%
2018/12/07	0	0.00	6	18.63	18.65	-6	354	-1.69%
2018/12/06	0	0.00	3	18.60	18.40	-3	358	-0.84%
2018/12/04	0	0.00	4	18.94	18.95	-4	360	-1.11%
2018/12/03	3	18.90	1	19.00	18.85	2	361	0.55%
2018/11/30	0	0.00	2	18.75	18.75	-2	362	-0.55%
2018/11/28	0	0.00	13	18.25	18.30	-13	361	-3.60%
2018/11/26	0	0.00	2	18.20	18.15	-2	360	-0.55%
2018/11/23	2	18.10	0	0.00	18.20	2	359	0.56%
2018/11/20	5	18.10	0	0.00	18.05	5	359	1.39%
2018/11/13	0.1	17.85	0	0.00	17.85	0.1	398	0.03%
2018/11/09	0	0.00	10	17.82	17.75	-10	424	-2.35%
2018/11/02	1	17.35	0	0.00	17.65	1	468	0.21%
2018/11/01	1	17.25	0	0.00	17.25	1	473	0.21%
2018/10/30	1	16.70	0	0.00	16.85	1	526	0.19%
2018/10/29	1	16.85	1	16.95	16.80	0	540	0.00%
2018/10/25	3	17.30	37	17.33	17.35	-34	522	-6.51%
2018/10/24	6	18.00	0	0.00	17.90	6	516	1.16%
2018/10/23	0	0.00	60	18.10	18.05	-60	515	-11.64%
2018/10/09	36	18.50	94	18.39	18.20	-58	510	-11.36%
2018/10/04	0	0.00	2	19.05	19.05	-2	492	-0.41%
2018/10/02	15	19.38	0	0.00	19.20	15	551	2.72%
2018/09/26	0	0.00	3	18.95	18.95	-3	552	-0.54%
2018/09/21	3	18.80	0	0.00	18.80	3	548	0.55%
2018/09/18	1	18.70	0	0.00	18.85	1	496	0.20%
2018/09/14	1	18.90	18	19.01	19.05	-17	491	-3.46%
2018/09/13	1	18.85	0	0.00	18.90	1	488	0.20%
2018/09/12	0	0.00	2	18.90	18.90	-2	489	-0.41%
2018/09/10	6	18.87	0	0.00	19.05	6	494	1.21%
2018/09/07	1	19.00	1	19.00	18.75	0	495	0.00%
2018/09/04	0	0.00	0.4	19.35	19.50	-0.4	507	-0.08%
2018/09/03	0	0.00	16	19.30	19.30	-16	517	-3.09%
2018/08/31	0	0.00	45	19.40	19.40	-45	538	-8.35%
2018/08/21	0	0.00	2	19.40	19.35	-2	639	-0.31%
2018/08/14	61	19.58	0	0.00	19.70	61	654	9.32%
2018/08/13	0	0.00	5	19.85	19.50	-5	654	-0.76%
2018/08/09	1	20.50	1	20.30	20.20	0	636	0.00%
2018/07/27	3	20.48	0	0.00	20.40	3	601	0.50%
2018/07/26	1	21.05	0	0.00	21.05	1	591	0.17%
2018/07/18	0.1	20.60	0	0.00	20.70	0.1	551	0.01%
2018/07/11	18	20.54	0	0.00	20.50	18	576	3.12%
2018/07/10	2	20.80	0	0.00	20.60	2	576	0.35%
2018/07/09	7	20.36	0	0.00	20.40	7	515	1.36%
2018/07/06	7	20.34	13	20.53	20.45	-6	509	-1.18%
2018/07/03	0	0.00	2	20.80	20.70	-2	506	-0.40%
2018/06/29	0	0.00	47	20.74	20.80	-47	518	-9.07%
2018/06/28	0	0.00	20	20.62	20.70	-20	517	-3.86%
2018/06/27	0	0.00	22	20.73	20.70	-22	516	-4.26%
2018/06/26	2	20.60	20	20.62	20.65	-18	517	-3.48%
2018/06/25	0	0.00	70	21.04	20.90	-70	514	-13.59%
2018/06/22	2	20.90	20	20.93	21.10	-18	517	-3.48%
2018/06/21	1	21.00	20	21.09	21.05	-19	517	-3.67%
2018/06/20	1	21.05	20	20.99	21.00	-19	520	-3.65%
2018/06/19	0	0.00	20	21.26	21.15	-20	516	-3.87%
2018/06/13	1	21.65	0	0.00	21.65	1	517	0.19%
2018/05/31	0	0.00	28	21.06	21.00	-28	446	-6.27%
2018/05/18	0	0.00	1	20.50	20.60	-1	498	-0.20%
2018/05/16	0	0.00	14	20.69	20.75	-14	506	-2.77%
2018/05/10	0	0.00	2	20.05	20.05	-2	532	-0.38%
2018/05/03	1	19.50	2	19.55	19.50	-1	549	-0.18%
2018/04/26	0	0.00	1	19.90	19.95	-1	552	-0.18%
2018/04/20	0	0.00	1	20.45	20.35	-1	544	-0.18%
2018/04/13	1	20.30	0	0.00	20.25	1	540	0.18%
2018/03/27	0	0.00	1	20.55	20.55	-1	642	-0.16%
2018/03/16	0	0.00	2	21.10	21.15	-2	663	-0.30%
2018/03/13	6	21.09	0	0.00	21.10	6	677	0.89%
2018/03/12	2	21.35	0	0.00	21.15	2	676	0.30%
2018/03/09	1	20.55	0	0.00	21.10	1	644	0.16%
2018/03/05	0	0.00	9	20.42	20.45	-9	646	-1.39%
2018/03/01	5	20.10	0	0.00	20.50	5	651	0.77%
2018/02/26	0	0.00	4	20.63	20.20	-4	638	-0.63%
2018/02/23	1	19.80	0	0.00	19.90	1	613	0.16%
2018/02/22	2	19.28	0	0.00	19.35	2	612	0.33%
2018/02/21	1	19.15	0	0.00	19.15	1	637	0.16%
2018/02/06	0	0.00	2	19.90	19.30	-2	608	-0.33%
2018/02/02	2	20.80	0	0.00	20.80	2	599	0.33%
2018/01/23	1	21.20	0	0.00	21.05	1	773	0.13%
2018/01/18	0	0.00	0.1	21.20	21.25	-0.1	849	-0.01%