達欣工 (2535)-凱基-三重券商分點個股進出

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

達欣工

(2535)

可現股當沖

股價
55.4
漲跌
▲1.1
漲幅
+2.03%
成交量
528張
產業
上市營建類股
430人加入追蹤

立即追蹤
本地時間:14:30

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

達欣工 (2535)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/06/07	0.1	54.80	0	0.00	55.40	0.1	969	0.01%
2024/06/06	0.2	54.05	0	0.00	54.30	0.2	963	0.02%
2024/06/05	0.2	54.00	0	0.00	54.00	0.2	962	0.02%
2024/05/28	0	52.20	0	0.00	52.60	0	975	0.00%
2024/05/27	0	52.18	0	0.00	51.90	0	970	0.00%
2024/05/24	0	0.00	2	52.00	52.00	-2	965	-0.21%
2024/05/23	0.1	52.00	0	0.00	51.60	0.1	963	0.01%
2024/05/20	2	54.30	0	0.00	54.60	2	919	0.22%
2024/05/15	0	0.00	0	53.53	53.50	0	900	0.00%
2024/05/14	0.1	53.51	0	0.00	53.00	0.1	894	0.01%
2024/05/13	0	54.59	0	0.00	54.70	0	884	0.00%
2024/05/10	0.2	55.60	0	0.00	55.10	0.2	878	0.02%
2024/05/09	0.1	55.80	0	0.00	55.20	0.1	876	0.01%
2024/05/08	0	0.00	1.2	55.59	55.90	-1.2	881	-0.14%
2024/05/07	2.4	55.91	2	57.76	55.90	0.4	864	0.05%
2024/05/03	1	58.80	0	0.00	59.10	1	756	0.13%
2024/04/30	0	0.00	1	57.40	57.80	-1	726	-0.14%
2024/04/24	1	56.40	0	0.00	56.40	1	706	0.14%
2024/04/16	0	0.00	4	55.80	55.60	-4	607	-0.66%
2024/04/15	0	0.00	1	57.40	57.40	-1	592	-0.17%
2024/04/12	0	0.00	0	56.83	56.70	0	584	0.00%
2024/04/11	1	54.80	0.3	55.30	56.80	0.7	563	0.12%
2024/04/10	1.3	58.15	0	0.00	58.20	1.3	517	0.25%
2024/04/09	0	58.00	0	0.00	59.00	0	486	0.00%
2024/04/08	1	57.90	12	57.90	57.30	-11	458	-2.40%
2024/04/02	1	58.40	0	0.00	58.40	1	410	0.24%
2024/04/01	0	0.00	3	57.80	57.80	-3	394	-0.76%
2024/03/26	0	54.50	0	0.00	54.00	0	356	0.00%
2024/03/22	0	0.00	1	54.40	54.10	-1	358	-0.28%
2024/03/20	4	53.20	4.8	53.67	53.60	-0.8	346	-0.23%
2024/03/19	5	52.62	0.8	52.70	52.30	4.2	336	1.25%
2024/03/15	0	51.00	0	0.00	51.00	0	333	0.00%
2024/03/14	0.2	51.20	0	0.00	51.40	0.2	332	0.06%
2024/03/11	0	51.00	0	0.00	51.00	0	336	0.00%
2024/03/08	0	51.00	0	0.00	50.90	0	335	0.00%
2024/03/07	0	51.50	0	0.00	51.60	0	323	0.00%
2024/03/06	9	51.09	0	0.00	51.00	9	317	2.84%
2024/03/04	0	49.50	1	49.20	49.15	-1	298	-0.33%
2024/03/01	0	49.50	0	0.00	49.50	0	298	0.00%
2024/02/27	0	49.00	0	0.00	49.15	0	305	0.00%
2024/02/26	0	49.25	0	0.00	49.25	0	305	0.00%
2024/02/22	0	49.90	0	0.00	49.90	0	309	0.00%
2024/02/15	0	47.75	0	0.00	47.95	0	355	0.00%
2024/02/05	1	48.50	0	0.00	48.25	1	352	0.28%
2024/02/01	1	48.40	0	0.00	48.60	1	338	0.30%
2024/01/29	0	46.40	0	0.00	46.50	0	320	0.00%
2024/01/24	0	0.00	0	46.50	46.55	0	332	0.00%
2024/01/23	0	0.00	1	46.45	46.60	-1	356	-0.28%
2024/01/22	1	46.35	0	0.00	46.40	1	363	0.28%
2024/01/17	0	0.00	0	45.05	44.85	0	473	-0.01%
2024/01/16	0	45.05	0	0.00	45.05	0	478	0.00%
2024/01/15	0.2	45.05	0	0.00	45.15	0.2	484	0.04%
2024/01/05	0	0.00	0	44.10	44.15	0	505	-0.01%
2024/01/02	1	44.15	0	0.00	44.20	1	508	0.20%
2023/12/28	0	0.00	2	43.90	44.15	-2	513	-0.39%
2023/12/27	0	44.10	0	0.00	44.10	0	515	0.00%
2023/12/21	0	43.95	0	0.00	43.90	0	519	0.00%
2023/12/18	0	0.00	1	43.90	44.00	-1	512	-0.19%
2023/12/13	0	44.07	0	0.00	43.95	0	516	0.00%
2023/12/11	0.4	43.65	0	0.00	44.10	0.4	524	0.08%
2023/12/08	0.6	43.38	0	0.00	43.65	0.6	537	0.11%
2023/12/04	1	42.70	0	0.00	42.70	1	540	0.18%
2023/11/27	0	43.05	0	0.00	43.10	0	551	0.00%
2023/11/17	1.2	41.89	1	42.00	42.05	0.2	562	0.04%
2023/11/16	1.4	40.81	0	0.00	40.70	1.4	549	0.25%
2023/11/15	1	40.10	0	0.00	40.20	1	550	0.18%
2023/11/14	2	41.10	0.4	40.95	41.15	1.6	538	0.30%
2023/11/13	0	40.60	1	40.70	40.95	-1	535	-0.19%
2023/11/10	0.1	40.65	0.4	40.30	40.35	-0.3	534	-0.06%
2023/11/08	0.2	40.00	0	0.00	40.10	0.2	534	0.04%
2023/11/06	0.3	39.60	0	0.00	39.70	0.3	540	0.06%
2023/11/03	2.2	39.50	0	0.00	39.50	2.2	547	0.40%
2023/11/02	0.1	38.70	0	0.00	38.55	0.1	549	0.02%
2023/11/01	0	38.10	0	0.00	38.05	0	555	0.00%
2023/10/31	1	38.50	0.8	39.45	38.30	0.2	563	0.04%
2023/10/30	0.1	40.77	0	0.00	40.15	0.1	547	0.02%
2023/10/17	2	34.75	2	34.70	34.80	0	459	0.00%
2023/10/16	0	0.00	1	34.45	34.65	-1	453	-0.22%
2023/10/11	0	0.00	0	33.75	33.95	0	434	0.00%
2023/09/27	2	33.30	0	0.00	33.30	2	414	0.48%
2023/09/22	0	0.00	0	33.65	33.35	0	429	0.00%
2023/09/18	0	33.80	0	0.00	33.90	0	430	0.00%
2023/09/14	0	0.00	0.2	33.84	33.90	-0.2	434	-0.05%
2023/09/13	0.2	33.96	0	0.00	33.90	0.2	437	0.05%
2023/09/11	0	0.00	0	33.82	33.80	0	447	0.00%
2023/09/08	0	0.00	0	33.95	33.95	0	448	0.00%
2023/08/29	0	0.00	0	33.80	33.30	0	452	0.00%
2023/08/24	0	0.00	0	33.00	33.00	0	455	0.00%
2023/08/22	0	0.00	0	33.00	32.95	0	482	0.00%
2023/08/21	0	0.00	0	33.09	33.15	0	482	0.00%
2023/08/17	0	0.00	0	32.70	32.85	0	481	0.00%
2023/08/14	0	0.00	1	32.70	32.50	-1	477	-0.21%
2023/07/31	2	32.10	0	0.00	32.00	2	521	0.38%
2023/07/28	2	32.10	0	0.00	31.95	2	527	0.38%
2023/07/27	3	32.05	0	0.00	32.10	3	544	0.55%
2023/07/25	0	0.00	3	31.57	31.60	-3	543	-0.55%
2023/07/20	0	0.00	1	32.10	32.25	-1	540	-0.19%
2023/07/17	0	0.00	0.1	33.05	32.80	-0.1	649	-0.02%
2023/07/13	0	0.00	0	32.95	32.95	0	750	0.00%
2023/07/07	1	33.30	0	0.00	33.35	1	836	0.12%
2023/06/30	0	0.00	1	32.85	32.90	-1	896	-0.11%
2023/06/27	0	0.00	15	32.80	32.80	-15	975	-1.54%
2023/06/20	0	0.00	1	33.00	33.00	-1	978	-0.10%
2023/06/16	3	33.05	5	33.05	33.05	-2	982	-0.20%
2023/06/09	0	0.00	0	33.20	33.15	0	1,006	0.00%
2023/06/01	0	0.00	0.1	33.05	33.05	-0.1	1,039	0.00%
2023/05/29	15	33.10	0	0.00	33.00	15	1,044	1.44%
2023/05/26	0	0.00	1.1	33.09	33.10	-1.1	1,041	-0.11%
2023/05/24	0	0.00	1	32.65	32.70	-1	1,024	-0.10%
2023/05/12	0	0.00	1	32.00	32.20	-1	989	-0.10%
2023/05/03	0	0.00	1	31.80	31.65	-1	934	-0.11%
2023/05/02	0	0.00	1	31.25	31.35	-1	910	-0.11%
2023/04/24	0.1	30.20	0	0.00	30.25	0.1	870	0.01%
2023/04/21	0.2	30.35	0	0.00	30.15	0.2	858	0.02%
2023/04/20	0	0.00	1	31.30	30.75	-1	831	-0.12%
2023/04/19	1	33.75	0	0.00	33.75	1	735	0.14%
2023/04/18	2	33.58	4	33.80	33.70	-2	689	-0.29%
2023/04/17	0	33.80	10	33.80	33.85	-10	627	-1.59%
2023/04/14	1	33.85	10	33.90	33.80	-9	600	-1.50%
2023/04/13	0	0.00	10	34.00	33.95	-10	579	-1.73%
2023/04/10	0	0.00	1	33.75	33.85	-1	518	-0.19%
2023/04/07	6	33.77	0	0.00	33.75	6	495	1.21%
2023/04/06	0	33.95	0	0.00	33.75	0	479	0.00%
2023/03/29	3	33.05	8	33.24	33.20	-5	431	-1.16%
2023/03/28	0	33.90	0	0.00	33.75	0	396	0.00%
2023/03/27	0	0.00	0.2	33.80	33.70	-0.2	378	-0.06%
2023/03/23	0	0.00	10	33.60	33.60	-10	370	-2.70%
2023/03/22	0	0.00	0.5	33.60	33.50	-0.5	366	-0.14%
2023/03/20	0	33.35	3	33.35	33.40	-3	359	-0.83%
2023/03/16	1	33.00	0	0.00	33.05	1	350	0.29%
2023/03/15	0	33.10	0	0.00	33.20	0	339	0.00%
2023/03/14	1	32.95	0	0.00	33.10	1	327	0.31%
2023/03/13	0	0.00	1	33.04	32.95	-1	318	-0.31%
2023/03/10	3	33.15	0	0.00	33.20	3	302	0.99%
2023/03/09	0	33.30	0	0.00	33.25	0	295	0.00%
2023/03/07	0.4	32.53	0	0.00	32.65	0.4	261	0.15%
2023/03/03	0.6	32.45	0	32.05	32.35	0.6	254	0.24%
2023/03/01	1	31.75	0	0.00	31.70	1	246	0.41%
2023/02/15	1	31.05	0	0.00	30.90	1	246	0.41%
2023/01/10	0.3	30.02	0	0.00	29.95	0.3	299	0.09%
2023/01/06	1	29.90	0	0.00	29.90	1	313	0.32%
2022/12/30	0	0.00	1	30.20	30.15	-1	323	-0.31%
2022/12/13	0.3	29.75	0	0.00	29.65	0.3	361	0.08%
2022/12/09	1	29.90	0	0.00	29.80	1	360	0.28%
2022/12/07	0	0.00	0	30.50	29.95	0	363	0.00%
2022/12/06	1	30.25	0	0.00	30.10	1	365	0.27%
2022/12/02	2	30.35	0	0.00	30.35	2	393	0.51%
2022/12/01	15	30.40	0	0.00	30.50	15	399	3.75%
2022/11/25	15	30.25	0	0.00	30.25	15	404	3.71%
2022/11/22	0.1	29.80	0	0.00	29.75	0.1	402	0.02%
2022/11/07	1	29.70	0	0.00	29.75	1	384	0.26%
2022/10/28	0	29.95	0	0.00	29.90	0	385	0.00%
2022/10/27	0	0.00	4	29.95	29.95	-4	386	-1.03%
2022/10/20	2.1	29.59	0	0.00	29.05	2.1	379	0.55%
2022/10/17	1	29.85	0	0.00	29.90	1	334	0.30%
2022/10/12	0	0.00	15	30.20	30.70	-15	317	-4.73%
2022/10/07	1	30.80	20	30.81	31.05	-19	314	-6.04%
2022/09/26	0	0.00	1	31.35	31.55	-1	311	-0.32%
2022/09/23	0	0.00	2	31.85	31.85	-2	310	-0.64%
2022/09/22	11	31.62	0	0.00	31.90	11	316	3.47%
2022/09/12	14	31.95	0	0.00	31.90	14	335	4.18%
2022/09/08	0	0.00	6	31.68	31.90	-6	329	-1.82%
2022/08/30	0	0.00	10	30.65	30.75	-10	327	-3.05%
2022/08/24	15	30.50	0	0.00	30.50	15	333	4.50%
2022/08/04	1	29.55	0	0.00	29.60	1	371	0.27%
2022/08/02	1	29.70	0	0.00	29.85	1	376	0.27%
2022/07/28	1	29.70	0	0.00	29.85	1	382	0.26%
2022/07/18	0	0.00	2	29.80	29.65	-2	418	-0.48%
2022/07/14	0	0.00	3	29.00	29.25	-3	422	-0.71%
2022/07/13	0	0.00	0	28.75	28.95	0	425	0.00%
2022/07/12	1	28.65	0	0.00	28.60	1	433	0.23%
2022/07/08	1	28.65	0	0.00	28.75	1	439	0.23%
2022/07/06	1	28.30	3	28.40	28.30	-2	455	-0.44%
2022/07/01	1	28.75	0	0.00	28.80	1	607	0.16%
2022/06/30	0	0.00	1	29.20	29.25	-1	641	-0.16%
2022/06/23	1	29.70	0	0.00	29.65	1	756	0.13%
2022/06/20	1	29.90	0	0.00	29.70	1	795	0.13%
2022/06/15	1	30.70	0	0.00	30.80	1	806	0.12%
2022/06/14	1	30.45	0	0.00	30.75	1	807	0.12%
2022/06/08	4	31.56	11	31.60	31.60	-7	841	-0.83%
2022/06/06	10	31.50	0	0.00	31.50	10	888	1.13%
2022/05/19	0	0.00	6	31.30	31.25	-6	926	-0.65%
2022/05/18	0	0.00	0	31.80	31.80	0	924	0.00%
2022/05/16	0	0.00	7	31.25	31.45	-7	921	-0.76%
2022/05/12	0	0.00	2	30.55	30.10	-2	907	-0.22%
2022/05/06	0	0.00	6	31.41	31.35	-6	895	-0.67%
2022/05/05	0	0.00	1	31.55	31.55	-1	898	-0.11%
2022/05/04	5	31.35	1	31.35	31.30	4	900	0.44%
2022/05/03	0	0.00	2	31.15	31.25	-2	904	-0.22%
2022/04/22	0	0.00	1	32.00	32.10	-1	908	-0.11%
2022/04/18	2	30.83	0	0.00	31.00	2	908	0.22%
2022/04/12	5	30.95	0	0.00	31.15	5	936	0.53%
2022/04/11	3	31.38	0	0.00	31.35	3	935	0.32%
2022/04/08	0	0.00	6	31.98	32.00	-6	915	-0.66%
2022/04/07	2	34.73	51	34.80	34.55	-49	854	-5.73%
2022/04/06	2	34.95	0	0.00	34.90	2	802	0.25%
2022/03/29	0	35.83	0	0.00	35.30	0	703	0.00%
2022/03/23	3	35.00	0	0.00	35.00	3	607	0.49%
2022/03/22	1	34.80	0	0.00	34.90	1	598	0.17%
2022/03/21	0	0.00	2	34.75	34.75	-2	594	-0.34%
2022/03/17	0	34.60	0	0.00	34.45	0	574	0.00%
2022/03/15	1	34.25	2	34.25	34.30	-1	564	-0.18%
2022/03/14	1	34.45	0	0.00	34.50	1	555	0.18%
2022/03/09	0	0.00	2	33.85	33.95	-2	511	-0.39%
2022/03/07	0	33.20	0	0.00	32.75	0	486	0.00%
2022/03/01	0	0.00	10	33.10	33.10	-10	491	-2.04%
2022/02/24	1	32.85	0	0.00	32.80	1	495	0.20%
2022/02/23	0	0.00	1	33.20	33.25	-1	490	-0.20%
2022/02/22	1	33.30	0	0.00	33.30	1	497	0.20%
2022/02/21	0	0.00	8	33.50	33.55	-8	502	-1.59%
2022/02/14	0	0.00	3	33.20	33.20	-3	563	-0.53%
2022/02/07	1	33.30	1	33.45	33.45	0	586	0.00%
2022/01/20	1	33.00	0	0.00	33.15	1	580	0.17%
2022/01/17	0	0.00	1	32.95	33.05	-1	578	-0.17%
2022/01/13	0	0.00	3	32.93	33.15	-3	584	-0.51%
2022/01/11	1	32.80	0	0.00	32.75	1	584	0.17%
2022/01/10	1	33.00	1	32.70	32.65	0	582	0.00%
2022/01/06	1	33.30	2	33.30	33.30	-1	544	-0.18%
2022/01/04	0	0.00	1	33.35	33.10	-1	536	-0.19%
2022/01/03	10	33.00	0	0.00	33.10	10	523	1.91%
2021/12/30	0	0.00	11	32.79	32.75	-11	518	-2.12%
2021/12/24	11	32.34	0	0.00	32.25	11	516	2.13%
2021/12/20	0	31.95	0	0.00	31.95	0	523	0.00%
2021/12/16	1	32.00	0	0.00	31.95	1	519	0.19%
2021/12/09	1	32.20	0	0.00	32.30	1	530	0.19%
2021/12/06	24	31.98	2	32.05	32.00	22	531	4.14%
2021/12/01	2	31.50	0	0.00	31.95	2	525	0.38%
2021/11/30	4	31.50	0	0.00	31.65	4	527	0.76%
2021/11/25	0	0.00	1	31.95	31.85	-1	525	-0.19%
2021/11/18	0	0.00	1	32.45	32.45	-1	521	-0.19%
2021/11/17	0	0.00	10	32.45	32.50	-10	517	-1.93%
2021/11/12	0	0.00	1	32.15	32.20	-1	511	-0.20%
2021/11/10	0	0.00	2	31.85	31.80	-2	482	-0.41%
2021/11/03	0	0.00	1	30.70	30.95	-1	476	-0.21%
2021/10/29	1	30.35	0	0.00	30.35	1	479	0.21%
2021/10/26	0	0.00	1	30.40	30.40	-1	491	-0.20%
2021/10/19	0	0.00	1	29.80	29.75	-1	504	-0.20%
2021/10/08	1	29.55	0	0.00	29.35	1	606	0.16%
2021/10/05	0	0.00	0.1	29.40	29.20	-0.1	856	-0.01%
2021/10/01	1	29.50	0	0.00	29.55	1	1,005	0.10%
2021/09/22	2	29.80	0	0.00	29.90	2	1,182	0.17%
2021/09/02	0	0.00	1	30.40	30.35	-1	1,278	-0.08%
2021/08/31	0	30.00	0	0.00	30.30	0	1,287	0.00%
2021/08/30	0	0.00	10	30.05	30.10	-10	1,310	-0.76%
2021/08/20	0	0.00	0.1	29.80	29.50	-0.1	1,360	0.00%
2021/08/19	0	0.00	0.1	30.36	29.80	-0.1	1,361	-0.01%
2021/08/16	0	0.00	5	29.85	29.80	-5	1,384	-0.36%
2021/08/13	0	0.00	2	30.20	30.00	-2	1,389	-0.14%
2021/08/09	0.1	31.15	0	0.00	30.60	0.1	1,504	0.01%
2021/08/05	1	30.85	0	0.00	30.65	1	1,583	0.06%
2021/07/27	0	0.00	1	30.10	30.00	-1	1,932	-0.05%
2021/07/26	11	29.95	0	0.00	30.00	11	1,983	0.55%
2021/07/22	0	0.00	16	29.63	29.85	-16	2,012	-0.79%
2021/07/21	0	0.00	26	29.52	29.50	-26	2,063	-1.26%
2021/07/20	1	29.00	11	29.13	29.50	-10	2,115	-0.47%
2021/07/16	10	29.94	0	0.00	29.85	10	2,214	0.45%
2021/07/15	2	30.15	7	29.76	30.20	-5	2,268	-0.22%
2021/07/14	5	30.02	4	30.03	29.90	1	2,288	0.04%
2021/07/13	2	30.85	6	31.45	30.70	-4	2,312	-0.17%
2021/07/12	14	31.65	1	31.35	31.55	13	2,291	0.57%
2021/07/09	2	34.95	9	34.91	34.80	-7	2,180	-0.32%
2021/07/08	0	0.00	30	34.58	34.70	-30	2,113	-1.42%
2021/07/06	1	34.70	2	34.70	34.75	-1	2,109	-0.05%
2021/07/05	1	34.95	20	34.95	34.95	-19	2,132	-0.89%
2021/07/02	0	0.00	1	34.70	34.75	-1	2,152	-0.05%
2021/06/30	2	34.65	0	0.00	34.65	2	2,265	0.09%
2021/06/28	1.1	34.61	25	34.43	34.85	-24	2,306	-1.04%
2021/06/25	0	0.00	6	33.90	33.95	-6	2,308	-0.26%
2021/06/24	0	0.00	10	33.45	33.45	-10	2,328	-0.43%
2021/06/22	6	33.45	0	0.00	33.35	6	2,409	0.25%
2021/06/21	5	33.40	0	0.00	33.40	5	2,431	0.21%
2021/06/18	1	33.55	0	0.00	33.70	1	2,478	0.04%
2021/06/17	0	0.00	1	33.60	33.70	-1	2,552	-0.04%
2021/06/15	0	0.00	12	33.73	33.75	-12	2,700	-0.44%
2021/06/09	1	33.90	0	0.00	33.90	1	3,081	0.03%
2021/06/08	1	33.75	0	0.00	33.80	1	3,088	0.03%
2021/06/07	2	33.85	0	0.00	33.85	2	3,089	0.06%
2021/06/04	0	0.00	1	33.35	33.30	-1	3,073	-0.03%
2021/06/03	1	33.45	0	0.00	33.45	1	3,079	0.03%
2021/06/02	2	33.55	0	0.00	33.55	2	3,089	0.06%
2021/06/01	10	33.45	0	0.00	33.55	10	3,084	0.32%
2021/05/31	3	33.35	1	33.45	33.30	2	3,089	0.06%
2021/05/26	10	33.35	2	33.30	33.40	8	3,090	0.26%
2021/05/25	1	33.15	1.9	33.26	33.25	-0.9	3,086	-0.03%
2021/05/21	2	32.98	0	0.00	33.10	2	3,089	0.06%
2021/05/20	3	32.57	0	0.00	32.60	3	3,084	0.10%
2021/05/19	1	32.55	0	0.00	32.65	1	3,077	0.03%
2021/05/18	1	31.60	0	0.00	32.40	1	3,071	0.03%
2021/05/17	2	30.95	0	0.00	30.90	2	3,053	0.07%
2021/05/14	0	0.00	20	32.30	32.45	-20	2,990	-0.67%
2021/05/13	1	32.70	4	32.30	32.70	-3	2,954	-0.10%
2021/05/12	2	33.23	38	32.93	33.10	-36	2,906	-1.24%
2021/05/11	0	0.00	1	35.25	34.70	-1	2,817	-0.04%
2021/05/10	1	36.25	12	35.61	36.35	-11	2,772	-0.40%
2021/05/07	0	0.00	30	35.02	35.30	-30	2,741	-1.09%
2021/05/06	2	34.88	0	0.00	34.85	2	2,743	0.07%
2021/05/05	1	34.75	0	0.00	34.85	1	2,727	0.04%
2021/05/04	0	0.00	2	34.43	34.10	-2	2,700	-0.07%
2021/05/03	4	35.69	0	37.00	35.60	4	2,624	0.15%
2021/04/29	2	36.70	0	0.00	36.75	2	2,604	0.08%
2021/04/28	1	36.90	3	36.75	37.15	-2	2,613	-0.08%
2021/04/27	1	37.00	0	0.00	37.05	1	2,623	0.04%
2021/04/26	40	36.46	31.5	36.64	36.70	8.5	2,572	0.33%
2021/04/23	10	35.60	0	35.55	35.55	10	2,520	0.40%
2021/04/22	2	35.50	0	0.00	35.75	2	2,501	0.08%
2021/04/21	1	36.65	1.9	36.44	36.45	-0.9	2,419	-0.04%
2021/04/20	2.1	35.05	13	35.23	35.60	-10.9	2,355	-0.46%
2021/04/19	12	35.57	3.1	35.24	35.15	8.9	2,328	0.38%
2021/04/16	0	0.00	3	34.45	34.45	-3	2,276	-0.13%
2021/04/15	6.2	34.02	9	34.14	34.00	-2.8	2,242	-0.12%
2021/04/14	4	33.64	2	33.55	33.90	2	2,228	0.09%
2021/04/13	1	33.75	1	33.95	33.80	0	2,213	0.00%
2021/04/12	0	0.00	4	33.61	33.70	-4	2,187	-0.18%
2021/04/09	10.5	33.63	10	33.57	33.60	0.5	2,180	0.02%
2021/04/08	1	33.80	0	0.00	33.95	1	2,166	0.05%
2021/04/07	8	34.08	0	0.00	34.05	8	2,138	0.37%
2021/04/06	1	34.40	17	34.10	34.40	-16	2,103	-0.76%
2021/04/01	0	0.00	2	32.65	32.85	-2	2,021	-0.10%
2021/03/31	1	31.95	5	32.06	32.35	-4	1,986	-0.20%
2021/03/30	0	0.00	1	31.80	31.90	-1	1,941	-0.05%
2021/03/29	1.2	31.80	0	0.00	31.80	1.2	1,929	0.06%
2021/03/26	0.1	31.70	4	31.60	31.60	-4	1,914	-0.21%
2021/03/25	4	31.30	1	31.30	31.30	3	1,895	0.16%
2021/03/24	3	31.60	9	31.73	31.70	-6	1,854	-0.32%
2021/03/23	33	31.68	12	31.54	31.85	21	1,839	1.14%
2021/03/22	7	31.84	4	31.60	31.85	3	1,802	0.17%
2021/03/19	2	30.65	0	0.00	31.00	2	1,733	0.12%
2021/03/18	3	30.75	0	0.00	30.80	3	1,680	0.18%
2021/03/17	53	30.69	16	30.55	30.80	37	1,604	2.31%
2021/03/16	0	0.00	0.2	29.60	29.60	-0.2	1,300	-0.02%
2021/03/15	1	26.95	0	0.00	26.95	1	1,275	0.08%
2021/03/12	1	26.75	2	26.85	26.85	-1	1,283	-0.08%
2021/03/11	0.1	26.80	10	26.63	26.80	-9.9	1,292	-0.77%
2021/03/09	0	0.00	15	26.85	26.80	-15	1,320	-1.14%
2021/03/08	2	26.85	5	26.75	26.75	-3	1,336	-0.22%
2021/03/04	0	0.00	2	26.50	26.50	-2	1,364	-0.15%
2021/03/03	1.1	26.40	8	26.39	26.45	-6.9	1,374	-0.50%
2021/02/26	1	26.05	0	0.00	26.15	1	1,412	0.07%
2021/02/25	0	27.90	0	0.00	26.25	0	1,430	0.00%
2021/02/24	2	26.35	6	26.20	26.25	-4	1,449	-0.28%
2021/02/23	3	26.25	2	26.23	26.20	1	1,468	0.07%
2021/02/22	24	26.01	0	0.00	26.05	24	1,472	1.63%
2021/02/19	1	25.80	0	0.00	25.80	1	1,485	0.07%
2021/02/18	10	25.90	9	25.92	25.85	1	1,511	0.07%
2021/02/17	1	25.50	0	0.00	25.60	1	1,584	0.06%
2021/02/02	0	25.00	0	0.00	24.80	0	1,859	0.00%
2021/02/01	0	0.00	5	24.65	24.80	-5	1,857	-0.27%
2021/01/29	1	24.85	4	24.95	24.75	-3	1,865	-0.16%
2021/01/28	0	0.00	3	25.15	24.95	-3	1,867	-0.16%
2021/01/26	22	25.30	0	0.00	25.20	22	1,906	1.15%
2021/01/22	10	25.29	0	0.00	25.20	10	1,955	0.51%
2021/01/21	5	25.77	0	0.00	25.65	5	1,965	0.25%
2021/01/20	2	25.85	0	0.00	25.75	2	1,979	0.10%
2021/01/19	0	26.65	0	0.00	26.45	0	1,974	0.00%
2021/01/15	2	26.50	1	26.70	26.40	1	2,151	0.05%
2021/01/14	2	26.85	0	0.00	26.85	2	2,214	0.09%
2021/01/13	1	26.85	0	0.00	26.95	1	2,250	0.04%
2021/01/12	11	27.00	13	26.95	26.90	-2	2,256	-0.09%
2021/01/11	12	27.12	2	27.15	27.20	10	2,288	0.44%
2021/01/06	9	26.89	0	0.00	26.90	9	2,286	0.39%
2021/01/04	1	27.05	10	27.10	27.05	-9	2,273	-0.40%
2020/12/31	0	0.00	14	26.96	26.95	-14	2,258	-0.62%
2020/12/30	6	26.95	3	27.05	26.95	3	2,235	0.13%
2020/12/22	1	26.40	0	0.00	26.20	1	2,240	0.04%
2020/12/18	1	26.65	0	0.00	26.70	1	2,291	0.04%
2020/12/17	3	26.65	4	26.55	26.60	-1	2,304	-0.04%
2020/12/14	0	0.00	1	26.35	26.40	-1	2,356	-0.04%
2020/12/09	0	0.00	3	26.30	26.20	-3	2,359	-0.13%
2020/12/08	0	0.00	11	26.54	26.50	-11	2,350	-0.47%
2020/12/07	11	26.60	22.4	26.64	26.70	-11.4	2,356	-0.48%
2020/12/04	1	26.65	0	0.00	26.60	1	2,404	0.04%
2020/12/02	3	26.85	15	26.85	26.80	-12	2,460	-0.49%
2020/11/30	0	0.00	10	26.85	26.85	-10	2,451	-0.41%
2020/11/27	1	26.85	0	0.00	26.80	1	2,439	0.04%
2020/11/26	10	26.65	25	26.55	26.85	-15	2,447	-0.61%
2020/11/25	10	26.40	1	26.40	26.40	9	2,440	0.37%
2020/11/23	1	26.55	0	0.00	26.45	1	2,500	0.04%
2020/11/20	0	0.00	16.1	26.60	26.50	-16.1	2,570	-0.63%
2020/11/19	0	0.00	20	26.91	26.75	-20	2,697	-0.74%
2020/11/18	0	0.00	1	27.05	26.95	-1	2,710	-0.04%
2020/11/17	1	26.65	0	0.00	26.75	1	2,726	0.04%
2020/11/16	0	0.00	41	26.97	26.65	-41	2,816	-1.46%
2020/11/13	4	27.19	37	27.36	27.15	-33	2,793	-1.18%
2020/11/12	12	28.56	0	0.00	28.70	12	2,642	0.45%
2020/11/11	0.1	28.45	15	28.45	28.45	-14.9	2,727	-0.55%
2020/11/10	17	28.28	0	0.00	28.20	17	2,804	0.61%
2020/11/09	10	27.95	10	27.80	27.85	0	2,801	0.00%
2020/11/04	16	27.59	6	27.55	27.75	10	2,961	0.34%
2020/11/03	3	27.60	16	27.60	27.35	-13	2,966	-0.44%
2020/11/02	1	27.25	0	0.00	27.25	1	2,950	0.03%
2020/10/30	1	27.15	0	0.00	27.15	1	2,945	0.03%
2020/10/29	0	0.00	3	27.13	27.15	-3	2,928	-0.10%
2020/10/28	0	0.00	2	27.08	27.05	-2	2,898	-0.07%
2020/10/27	2	27.05	6.1	26.91	26.85	-4.1	2,866	-0.14%
2020/10/26	5	27.09	7	27.18	27.30	-2	2,912	-0.07%
2020/10/23	4	26.40	16	26.31	26.55	-12	2,848	-0.42%
2020/10/22	8	25.91	3	25.88	26.00	5	2,846	0.18%
2020/10/21	6	25.58	1	25.65	25.65	5	2,832	0.18%
2020/10/19	15	25.23	11	25.10	25.30	4	2,806	0.14%
2020/10/16	0	0.00	8	24.87	24.80	-8	2,781	-0.29%
2020/10/15	17	24.79	7	24.77	24.70	10	2,790	0.36%
2020/10/14	7	24.75	0	0.00	24.70	7	2,794	0.25%
2020/10/13	1	24.85	0	0.00	24.85	1	2,791	0.04%
2020/10/12	4	24.95	11	24.98	24.95	-7	2,797	-0.25%
2020/10/08	0	0.00	5	24.88	24.90	-5	2,785	-0.18%
2020/10/06	2	24.70	2	24.80	24.70	0	2,790	0.00%
2020/10/05	0	0.00	5	24.70	24.70	-5	2,803	-0.18%
2020/09/28	1	24.35	8	24.32	24.50	-7	2,849	-0.25%
2020/09/25	3	23.90	0	0.00	24.10	3	2,923	0.10%
2020/09/24	11	24.26	0	0.00	24.30	11	2,992	0.37%
2020/09/23	9	24.73	0	0.00	24.70	9	2,953	0.30%
2020/09/22	15	24.92	0	0.00	25.00	15	2,934	0.51%
2020/09/21	0	0.00	26	25.27	25.45	-26	2,916	-0.89%
2020/09/18	2	24.85	0	0.00	24.85	2	2,842	0.07%
2020/09/17	5	24.80	0	0.00	24.85	5	2,844	0.18%
2020/09/16	2	24.70	20	24.80	24.80	-18	2,844	-0.63%
2020/09/14	5	24.75	0	0.00	24.70	5	2,824	0.18%
2020/09/11	7	25.15	11	25.21	24.80	-4	2,811	-0.14%
2020/09/10	5	25.28	14	25.35	25.15	-9	2,788	-0.32%
2020/09/09	13	25.06	1	25.40	25.20	12	2,779	0.43%
2020/09/08	6	24.70	0	0.00	24.75	6	2,731	0.22%
2020/09/07	13	25.05	13	24.83	25.00	0	2,726	0.00%
2020/09/04	13	24.22	3	24.30	24.30	10	2,702	0.37%
2020/09/03	0	0.00	1	24.55	24.50	-1	2,748	-0.04%
2020/09/02	1	24.40	14	24.40	24.50	-13	2,753	-0.47%
2020/09/01	8	24.43	4	24.58	24.40	4	2,815	0.14%
2020/08/31	10	24.55	2	24.80	24.60	8	2,789	0.29%
2020/08/28	3	24.55	3	24.70	24.70	0	2,767	0.00%
2020/08/27	14	24.75	49	24.70	24.65	-35	2,748	-1.27%
2020/08/26	27	25.50	0	0.00	25.25	27	2,659	1.02%
2020/08/25	5	25.66	11	25.32	25.80	-6	2,577	-0.23%
2020/08/24	12	24.63	10	24.65	24.70	2	2,415	0.08%
2020/08/21	6	24.71	13	24.72	24.70	-7	2,392	-0.29%
2020/08/20	10	24.32	18	24.68	24.20	-8	2,360	-0.34%
2020/08/19	3	24.93	4	25.15	24.80	-1	2,242	-0.04%
2020/08/18	2	25.25	1	25.30	25.15	1	2,183	0.05%
2020/08/17	11	25.42	5	25.47	25.45	6	2,137	0.28%
2020/08/14	14	24.39	16	24.38	24.70	-2	2,029	-0.10%
2020/08/13	6	24.03	8	24.10	24.05	-2	1,924	-0.10%
2020/08/12	12	23.88	10	23.85	23.95	2	1,894	0.11%
2020/08/11	12	23.94	12	23.82	23.90	0	1,873	0.00%
2020/08/10	47	24.07	25	24.01	24.05	22	1,819	1.21%
2020/08/07	2	23.13	4	22.98	23.20	-2	1,716	-0.12%
2020/08/06	4	22.84	0	0.00	22.85	4	1,682	0.24%
2020/08/05	3	22.75	7	22.77	22.80	-4	1,665	-0.24%
2020/08/04	0	0.00	46	22.54	22.65	-46	1,659	-2.77%
2020/08/03	0	0.00	10	22.25	22.30	-10	1,652	-0.60%
2020/07/31	0	0.00	30	22.15	22.20	-30	1,645	-1.82%
2020/07/30	14	21.97	0	0.00	22.10	14	1,651	0.85%
2020/07/29	23	23.26	25	23.25	23.30	-2	1,570	-0.13%
2020/07/28	23	23.47	0	0.00	23.20	23	1,517	1.52%
2020/07/27	4	23.31	0	0.00	23.45	4	1,466	0.27%
2020/07/24	3	23.45	0	0.00	23.35	3	1,402	0.21%
2020/07/23	5.2	23.55	0	0.00	23.55	5.2	1,387	0.37%
2020/07/22	0	0.00	29	23.65	23.60	-29	1,382	-2.10%
2020/07/16	1	23.45	11	23.70	23.45	-10	1,339	-0.75%
2020/07/15	2	23.40	0	0.00	23.35	2	1,327	0.15%
2020/07/13	6	23.50	20	23.55	23.45	-14	1,328	-1.05%
2020/07/08	60	23.53	0	0.00	23.55	60	1,312	4.57%
2020/07/07	1	23.30	0	0.00	23.55	1	1,305	0.08%
2020/07/06	5	23.30	6	23.42	23.55	-1	1,274	-0.08%
2020/07/03	65	23.01	1	23.00	23.00	64	1,211	5.28%
2020/07/01	0	0.00	10	22.70	22.75	-10	1,118	-0.89%
2020/06/16	0	0.00	21	22.70	22.70	-21	1,238	-1.70%
2020/06/15	20	22.55	0	0.00	22.55	20	1,289	1.55%
2020/06/11	18	22.83	0	0.00	22.40	18	1,324	1.36%
2020/06/10	2	22.90	3	22.82	22.85	-1	1,314	-0.08%
2020/06/09	2	22.35	1	22.55	22.35	1	1,325	0.08%
2020/06/08	28	22.64	1	22.80	22.55	27	1,372	1.97%
2020/06/04	6	22.04	0	0.00	22.05	6	1,370	0.44%
2020/06/03	8	22.05	0	0.00	22.05	8	1,408	0.57%
2020/06/01	1	21.75	0	0.00	21.90	1	1,421	0.07%
2020/05/29	0	0.00	3	21.70	21.75	-3	1,419	-0.21%
2020/05/27	1	21.70	0	0.00	21.70	1	1,492	0.07%
2020/05/26	4	21.65	0	0.00	21.70	4	1,545	0.26%
2020/05/20	10	21.70	0	0.00	21.65	10	1,693	0.59%
2020/05/18	5	21.50	0	0.00	21.50	5	1,797	0.28%
2020/05/12	1.1	21.69	4	21.65	21.60	-2.9	1,847	-0.16%
2020/05/08	1	21.50	0	0.00	21.60	1	1,838	0.05%
2020/05/07	2	21.65	0	0.00	21.65	2	1,823	0.11%
2020/05/04	1	21.15	3	21.23	21.30	-2	1,840	-0.11%
2020/04/30	0	0.00	5	21.47	21.45	-5	1,843	-0.27%
2020/04/29	1	21.30	0	0.00	21.30	1	1,852	0.05%
2020/04/28	1	21.15	0	0.00	21.15	1	1,858	0.05%
2020/04/22	1	20.30	0	0.00	20.60	1	1,931	0.05%
2020/04/21	1	20.50	0	0.00	20.45	1	1,938	0.05%
2020/04/15	4	20.85	0	0.00	20.90	4	1,910	0.21%
2020/04/14	4	20.50	0	0.00	20.65	4	1,897	0.21%
2020/04/13	2.2	20.32	0	0.00	20.40	2.2	1,888	0.11%
2020/04/10	0	0.00	1	20.30	20.35	-1	1,885	-0.05%
2020/04/08	2	19.90	0	0.00	20.10	2	1,897	0.11%
2020/04/07	1	19.75	3	19.70	19.80	-2	1,884	-0.11%
2020/04/06	3	19.45	0	0.00	19.55	3	1,871	0.16%
2020/03/26	0	0.00	2	19.40	19.50	-2	1,828	-0.11%
2020/03/25	0	0.00	7	19.35	19.20	-7	1,845	-0.38%
2020/03/24	0	0.00	19	18.77	18.80	-19	1,815	-1.05%
2020/03/23	5	18.04	0	0.00	18.00	5	1,789	0.28%
2020/03/20	4	18.76	1	18.90	18.75	3	1,765	0.17%
2020/03/19	16	17.80	0	0.00	17.80	16	1,724	0.93%
2020/03/18	0	0.00	20	19.35	19.15	-20	1,659	-1.21%
2020/03/17	0	0.00	8	19.50	19.40	-8	1,632	-0.49%
2020/03/16	5	20.40	0	0.00	19.95	5	1,586	0.32%
2020/03/13	11	20.35	2	20.00	20.50	9	1,551	0.58%
2020/03/12	12	21.06	1	21.30	21.10	11	1,464	0.75%
2020/03/10	5	21.35	15	21.48	21.90	-10	1,377	-0.73%
2020/03/09	18	22.13	11	22.05	21.80	7	1,326	0.53%
2020/03/06	0	0.00	8	22.40	22.50	-8	1,289	-0.62%
2020/03/04	1	22.40	5	22.45	22.40	-4	1,292	-0.31%
2020/03/03	46	22.71	1	22.70	22.55	45	1,295	3.47%
2020/02/27	9	22.38	1	22.70	22.10	8	1,229	0.65%
2020/02/26	4	22.70	0	0.00	22.70	4	1,182	0.34%
2020/02/25	3	22.50	0	0.00	22.55	3	1,158	0.26%
2020/02/24	0	0.00	4	22.60	22.65	-4	1,148	-0.35%
2020/02/21	12	22.75	3	22.75	22.75	9	1,117	0.81%
2020/02/20	10	22.40	1	22.40	22.40	9	1,106	0.81%
2020/02/18	4	21.83	0	0.00	21.80	4	1,013	0.39%
2020/02/17	1	21.65	1	21.70	21.65	0	976	0.00%
2020/02/13	0	0.00	8	21.45	21.40	-8	989	-0.81%
2020/02/12	10	21.40	0	0.00	21.35	10	980	1.02%
2020/02/06	0	0.00	1	21.50	21.45	-1	976	-0.10%
2020/02/03	1	21.15	0	0.00	21.15	1	947	0.11%
2020/01/30	1	21.30	0	0.00	21.15	1	913	0.11%
2020/01/17	0	0.00	3	21.85	21.80	-3	854	-0.35%
2020/01/16	0	0.00	1	21.85	21.85	-1	850	-0.12%
2020/01/15	1	21.55	0	0.00	21.65	1	828	0.12%
2020/01/14	0	0.00	1	21.45	21.45	-1	819	-0.12%
2020/01/06	1	21.30	0	0.00	21.30	1	812	0.12%
2020/01/03	1	21.35	0	0.00	21.35	1	811	0.12%
2020/01/02	1	21.30	11	21.30	21.30	-10	797	-1.25%
2019/12/30	1	21.05	0	0.00	21.05	1	782	0.13%
2019/12/27	0	0.00	1	21.15	21.10	-1	805	-0.12%
2019/12/25	2	21.10	0	0.00	21.05	2	816	0.24%
2019/12/24	22	21.13	0	0.00	21.05	22	818	2.69%
2019/12/20	1	21.35	1	21.20	21.20	0	810	0.00%
2019/12/18	10	21.00	7	20.95	20.95	3	791	0.38%
2019/12/16	1	21.00	0	0.00	21.00	1	793	0.13%
2019/12/09	2	21.00	0	0.00	21.00	2	790	0.25%
2019/12/03	4	20.86	0	0.00	20.85	4	803	0.50%
2019/12/02	1	20.85	0	0.00	20.85	1	803	0.12%
2019/11/28	1	21.10	0	0.00	21.05	1	782	0.13%
2019/11/26	0	0.00	1	21.35	21.35	-1	770	-0.13%
2019/11/22	0.2	21.00	2	21.10	21.10	-1.8	749	-0.24%
2019/11/21	1	21.00	0	0.00	21.15	1	745	0.13%
2019/11/20	4	21.06	0	0.00	21.15	4	731	0.55%
2019/11/19	2	21.00	3	21.12	21.00	-1	717	-0.14%
2019/11/15	3	20.50	0	0.00	20.55	3	652	0.46%
2019/11/14	0	0.00	42	20.50	20.55	-42	653	-6.43%
2019/11/13	2	20.50	140	20.60	20.55	-138	653	-21.12%	大賣/鉅額交易
2019/11/12	2	20.45	0	0.00	20.45	2	643	0.31%
2019/11/06	10	20.25	0	0.00	20.35	10	634	1.58%
2019/11/05	5	20.30	0	0.00	20.35	5	629	0.79%
2019/11/01	0	0.00	2	20.25	20.30	-2	622	-0.32%
2019/10/31	1	20.35	0	0.00	20.35	1	631	0.16%
2019/10/29	3	20.40	0	0.00	20.30	3	642	0.47%
2019/10/23	0	0.00	1	20.30	20.30	-1	704	-0.14%
2019/10/22	1	20.40	1	20.50	20.40	0	727	0.00%
2019/10/21	2	20.40	0	0.00	20.40	2	735	0.27%
2019/10/17	0	0.00	1	20.25	20.20	-1	767	-0.13%
2019/10/16	0	0.00	4	20.15	20.15	-4	836	-0.48%
2019/10/14	20	20.00	5	20.05	20.10	15	937	1.60%
2019/10/03	3	19.97	0	0.00	20.00	3	1,020	0.29%
2019/10/02	1	20.25	0	0.00	20.15	1	1,010	0.10%
2019/09/24	0	0.00	4	20.60	20.65	-4	1,111	-0.36%
2019/09/23	1	20.50	0	0.00	20.50	1	1,106	0.09%
2019/09/19	10	20.30	3	20.35	20.35	7	1,151	0.61%
2019/09/18	30	20.25	0	20.35	20.35	30	1,180	2.54%
2019/09/16	1	20.20	3	20.15	20.20	-2	1,240	-0.16%
2019/09/12	0	0.00	1	20.15	20.15	-1	1,269	-0.08%
2019/09/10	0	0.00	3	20.15	20.20	-3	1,306	-0.23%
2019/09/05	153	20.25	0	0.00	20.25	153	1,306	11.71%	大買/鉅額交易
2019/09/04	3	20.15	0	0.00	20.10	3	1,306	0.23%
2019/09/02	1	19.90	0	0.00	20.10	1	1,325	0.08%
2019/08/30	1	19.95	0	0.00	19.95	1	1,330	0.08%
2019/08/13	1	19.75	3	19.65	19.80	-2	1,497	-0.13%
2019/08/12	1	19.50	0	0.00	19.50	1	1,487	0.07%
2019/08/07	1	19.40	0	0.00	19.40	1	1,498	0.07%
2019/08/06	1	19.10	10	19.35	19.40	-9	1,508	-0.60%
2019/08/02	8	19.38	0	0.00	19.45	8	1,512	0.53%
2019/08/01	1	19.50	0	0.00	19.60	1	1,511	0.07%
2019/07/31	3	19.60	0	0.00	19.65	3	1,512	0.20%
2019/07/24	1	19.80	1	19.80	19.70	0	1,454	0.00%
2019/07/23	1	19.90	30	19.90	19.85	-29	1,437	-2.02%
2019/07/19	2	20.10	0	0.00	20.10	2	1,410	0.14%
2019/07/18	0	0.00	17	20.34	20.10	-17	1,390	-1.22%
2019/07/17	33	21.95	1	21.95	21.95	32	1,317	2.43%
2019/07/16	61	22.02	6	22.00	22.00	55	1,259	4.37%
2019/07/15	2	22.05	3	22.10	22.10	-1	1,230	-0.08%
2019/07/12	23	22.10	0	0.00	22.10	23	1,238	1.86%
2019/07/11	4	22.08	0	0.00	22.15	4	1,228	0.33%
2019/07/08	1	22.30	0	0.00	22.30	1	1,200	0.08%
2019/07/05	1	22.15	0	0.00	22.25	1	1,239	0.08%
2019/07/02	0	0.00	1	22.15	22.20	-1	1,276	-0.08%
2019/07/01	1	22.05	0	0.00	22.10	1	1,265	0.08%
2019/06/21	5	21.92	0	0.00	21.85	5	1,365	0.37%
2019/06/19	0	0.00	1	21.80	21.85	-1	1,370	-0.07%
2019/06/17	4	21.66	0	0.00	21.60	4	1,429	0.28%
2019/06/12	4	21.60	0	0.00	21.65	4	1,447	0.28%
2019/06/10	11	21.70	0	0.00	21.70	11	1,427	0.77%
2019/06/05	2	21.70	0	0.00	21.80	2	1,422	0.14%
2019/06/04	0	0.00	2	21.80	21.80	-2	1,412	-0.14%
2019/06/03	0	0.00	1	21.80	21.80	-1	1,399	-0.07%
2019/05/29	1	21.75	0	0.00	21.65	1	1,385	0.07%
2019/05/27	10	21.95	1	21.95	21.95	9	1,339	0.67%
2019/05/22	0	0.00	1	21.55	21.45	-1	1,287	-0.08%
2019/05/21	0	0.00	1	21.35	21.40	-1	1,285	-0.08%
2019/05/14	0	0.00	2	20.35	20.65	-2	1,288	-0.16%
2019/05/13	2	20.75	0	0.00	20.70	2	1,279	0.16%
2019/05/10	2	20.90	0	0.00	20.90	2	1,274	0.16%
2019/05/09	21	20.90	1	20.95	20.90	20	1,288	1.55%
2019/05/08	2	21.00	0	0.00	21.05	2	1,276	0.16%
2019/05/07	23	21.00	0	0.00	21.05	23	1,282	1.79%
2019/05/06	3	20.93	0	0.00	20.90	3	1,278	0.23%
2019/04/30	0	0.00	1	21.00	21.00	-1	1,267	-0.08%
2019/04/25	0	0.00	1	21.05	21.10	-1	1,264	-0.08%
2019/04/23	1	20.95	0	0.00	20.95	1	1,260	0.08%
2019/04/18	31	20.95	0	0.00	20.75	31	1,283	2.41%
2019/04/17	1	21.10	0	0.00	21.15	1	1,274	0.08%
2019/04/16	0	21.15	0	0.00	21.10	0	1,267	0.00%
2019/04/12	1	21.00	1	20.90	21.10	0	1,264	0.00%
2019/04/11	2	21.15	0	0.00	21.05	2	1,256	0.16%
2019/04/10	1	21.55	0	0.00	21.50	1	1,215	0.08%
2019/04/03	0	0.00	0.5	21.85	21.85	-0.5	1,177	-0.04%
2019/04/02	3	21.82	2	22.05	21.90	1	1,188	0.08%
2019/04/01	33	22.07	23	22.11	22.10	10	1,151	0.87%
2019/03/29	0	0.00	5	21.63	21.70	-5	1,061	-0.47%
2019/03/28	3	21.65	0	0.00	21.65	3	1,042	0.29%
2019/03/27	1	21.80	1	21.75	21.80	0	1,027	0.00%
2019/03/26	7	22.20	10	22.10	22.20	-3	980	-0.31%
2019/03/25	1	21.50	0	0.00	21.70	1	931	0.11%
2019/03/22	2	21.40	4	21.84	21.85	-2	905	-0.22%
2019/03/21	2	21.20	24	21.22	21.40	-22	858	-2.56%
2019/03/20	5	20.94	9	21.24	21.15	-4	826	-0.48%
2019/03/18	1	20.40	0	0.00	20.50	1	754	0.13%
2019/03/14	11	20.24	0	0.00	20.25	11	747	1.47%
2019/03/13	1	20.30	0	0.00	20.30	1	757	0.13%
2019/03/12	11	20.25	0	0.00	20.25	11	773	1.42%
2019/03/11	10	20.35	0	0.00	20.30	10	767	1.30%
2019/03/08	0	0.00	1	20.40	20.40	-1	782	-0.13%
2019/03/06	1	20.40	0	0.00	20.45	1	780	0.13%
2019/03/04	0	0.00	25	20.20	20.25	-25	768	-3.25%
2019/02/27	0	0.00	0.2	20.50	20.25	-0.2	763	-0.03%
2019/02/25	2	20.10	0	0.00	20.25	2	759	0.26%
2019/02/22	2	20.20	0	0.00	20.25	2	751	0.27%
2019/02/21	1	20.25	0	0.00	20.25	1	749	0.13%
2019/02/20	0	0.00	1	20.25	20.20	-1	748	-0.13%
2019/02/18	3	19.90	0	0.00	20.05	3	754	0.40%
2019/02/14	1	20.15	0	0.00	20.15	1	745	0.13%
2019/02/13	1	20.30	0	0.00	20.30	1	750	0.13%
2019/02/11	1	20.00	0	0.00	20.10	1	784	0.13%
2019/01/30	25	19.80	0	0.00	20.15	25	777	3.22%
2019/01/23	0	0.00	5	19.90	19.95	-5	793	-0.63%
2019/01/21	0	0.00	1	19.90	19.95	-1	811	-0.12%
2019/01/18	0	0.00	2	19.90	19.85	-2	840	-0.24%
2019/01/17	1	20.00	0	0.00	19.90	1	843	0.12%
2019/01/15	1	19.75	0	0.00	19.75	1	862	0.12%
2019/01/14	10	19.70	0	0.00	19.70	10	863	1.16%
2019/01/10	1	20.25	0	0.00	20.15	1	874	0.11%
2019/01/09	0	0.00	3	19.95	20.00	-3	874	-0.34%
2019/01/08	1	19.60	0	0.00	19.60	1	858	0.12%
2019/01/07	0	0.00	16	19.57	19.50	-16	866	-1.85%
2019/01/04	4	19.31	2	19.40	19.30	2	879	0.23%
2019/01/02	3	19.55	0	0.00	19.55	3	913	0.33%
2018/12/28	3	19.63	0	0.00	19.60	3	902	0.33%
2018/12/27	5	19.44	3	19.65	19.65	2	910	0.22%
2018/12/26	5	19.50	0	0.00	19.30	5	885	0.56%
2018/12/25	11	19.51	0	0.00	19.50	11	876	1.25%
2018/12/17	16	19.25	0	0.00	19.25	16	885	1.81%
2018/12/12	0	0.00	2	19.20	19.20	-2	900	-0.22%
2018/12/11	1	19.30	8	19.18	19.10	-7	905	-0.77%
2018/12/05	4	19.33	0	0.00	19.35	4	896	0.45%
2018/12/04	3	19.73	0	0.00	19.65	3	888	0.34%
2018/12/03	1	19.50	0	0.00	19.70	1	894	0.11%
2018/11/30	1	19.45	0	0.00	19.40	1	882	0.11%
2018/11/28	1	19.45	0	0.00	19.50	1	892	0.11%
2018/11/19	2	19.30	0	0.00	19.30	2	925	0.22%
2018/11/15	3	19.38	0	0.00	19.35	3	941	0.32%
2018/11/13	0	0.00	5	19.40	19.45	-5	932	-0.54%
2018/11/12	10	19.50	2	19.50	19.50	8	928	0.86%
2018/11/02	2	18.50	0	0.00	18.50	2	945	0.21%
2018/10/31	0	0.00	7	18.41	18.30	-7	954	-0.73%
2018/10/30	1	18.45	0	0.00	18.20	1	942	0.11%
2018/10/26	6	18.30	0	0.00	18.10	6	948	0.63%
2018/10/24	3	18.68	0	0.00	18.75	3	918	0.33%
2018/10/23	10	19.30	10	18.85	18.85	0	914	0.00%
2018/10/22	0	0.00	10	19.25	19.30	-10	905	-1.10%
2018/10/19	2	18.85	0	0.00	19.10	2	918	0.22%
2018/10/17	2	19.75	0	0.00	19.60	2	923	0.22%
2018/10/15	10	19.68	0	0.00	19.75	10	923	1.08%
2018/10/12	8	19.59	15	19.50	19.70	-7	918	-0.76%
2018/10/11	12	19.63	0	0.00	19.65	12	904	1.33%
2018/10/09	2	20.55	0	0.00	20.55	2	875	0.23%
2018/10/03	12	21.18	0	0.00	21.10	12	871	1.38%
2018/10/02	5	21.10	3	21.30	21.10	2	903	0.22%
2018/09/28	3	21.05	0	0.00	21.15	3	1,030	0.29%
2018/09/25	0	0.00	5	21.29	21.30	-5	1,058	-0.47%
2018/09/20	1	20.80	0	0.00	20.90	1	1,069	0.09%
2018/09/19	3	20.95	0	0.00	21.05	3	1,072	0.28%
2018/09/17	2	21.05	0	0.00	21.00	2	1,096	0.18%
2018/09/13	3	21.05	0	0.00	20.95	3	1,155	0.26%
2018/09/03	3	21.50	2	21.80	21.40	1	1,321	0.08%
2018/08/30	2	21.50	0	0.00	21.60	2	1,381	0.14%
2018/08/29	0	0.00	1	21.70	21.65	-1	1,405	-0.07%
2018/08/28	1	21.75	2	21.75	21.75	-1	1,443	-0.07%
2018/08/22	2	21.50	0	0.00	21.40	2	1,557	0.13%
2018/08/15	0	0.00	3	21.85	21.80	-3	1,781	-0.17%
2018/08/14	0	0.00	2	21.65	21.85	-2	1,879	-0.11%
2018/08/10	0	0.00	2	22.20	22.00	-2	1,995	-0.10%
2018/08/07	0	0.00	2	22.18	22.05	-2	2,260	-0.09%
2018/08/03	2	22.45	3	22.25	21.90	-1	2,402	-0.04%
2018/08/02	3	22.45	0	0.00	22.15	3	2,432	0.12%
2018/08/01	0	0.00	10	22.40	22.40	-10	2,498	-0.40%
2018/07/30	0	0.00	6	22.56	22.50	-6	2,532	-0.24%
2018/07/27	9	22.74	0	0.00	22.60	9	2,535	0.35%
2018/07/26	12	22.54	27	22.52	22.75	-15	2,549	-0.59%
2018/07/25	0	0.00	5	22.23	22.20	-5	2,567	-0.19%
2018/07/23	0	0.00	5.3	21.98	21.80	-5.3	2,595	-0.20%
2018/07/19	5	21.70	0	0.00	21.70	5	2,731	0.18%
2018/07/17	5	21.90	0	0.00	21.75	5	2,919	0.17%
2018/07/11	0	0.00	1	21.90	22.25	-1	3,130	-0.03%
2018/07/10	1	21.70	4	21.81	22.00	-3	3,223	-0.09%
2018/07/09	0	0.00	4	21.05	21.00	-4	3,350	-0.12%
2018/07/03	6	23.22	0	0.00	23.00	6	3,524	0.17%
2018/07/02	3	23.60	0	0.00	23.60	3	3,547	0.08%
2018/06/29	0	0.00	4	23.18	23.30	-4	3,587	-0.11%
2018/06/28	0	0.00	3	22.97	22.95	-3	3,592	-0.08%
2018/06/27	6	23.07	2	22.95	22.80	4	3,617	0.11%
2018/06/26	0	0.00	2	23.30	23.30	-2	3,617	-0.06%
2018/06/25	7	23.46	51	23.41	23.35	-44	3,610	-1.22%
2018/06/21	5	24.39	10	24.35	24.35	-5	3,587	-0.14%
2018/06/20	4	24.26	0	0.00	24.20	4	3,587	0.11%
2018/06/19	15	24.38	10	24.25	24.20	5	3,589	0.14%
2018/06/15	2	24.80	3	24.75	24.75	-1	3,621	-0.03%
2018/06/14	2	24.90	1	25.05	25.10	1	3,586	0.03%
2018/06/13	2	25.35	13	25.50	25.50	-11	3,535	-0.31%
2018/06/12	4	25.89	6	25.65	25.65	-2	3,514	-0.06%
2018/06/11	9	26.03	6	25.90	25.95	3	3,487	0.09%
2018/06/08	5	26.40	0	0.00	26.30	5	3,466	0.14%
2018/06/07	4	26.90	3	26.87	26.65	1	3,455	0.03%
2018/06/06	6	26.52	5	26.70	26.60	1	3,407	0.03%
2018/06/05	1	26.90	1	26.60	26.55	0	3,382	0.00%
2018/06/04	0	0.00	3	26.65	26.80	-3	3,338	-0.09%
2018/06/01	10	26.32	10	26.48	26.40	0	3,294	0.00%
2018/05/31	4	25.98	14	25.98	26.20	-10	3,261	-0.31%
2018/05/29	9	25.48	0	0.00	25.45	9	3,181	0.28%
2018/05/28	10	25.73	5	25.75	25.65	5	3,158	0.16%
2018/05/25	2	26.25	15	26.34	26.05	-13	3,120	-0.42%
2018/05/24	7	26.44	41	26.46	26.60	-34	3,071	-1.11%
2018/05/23	6	25.60	7	25.47	26.20	-1	2,997	-0.03%
2018/05/22	24	25.79	10	26.65	25.25	14	2,915	0.48%
2018/05/21	18	26.72	16	26.40	26.40	2	2,813	0.07%
2018/05/18	33	26.19	1	26.50	26.60	32	2,755	1.16%
2018/05/17	21	25.55	8	26.08	26.30	13	2,663	0.49%
2018/05/16	7	25.47	0	0.00	25.20	7	2,557	0.27%
2018/05/15	1	25.40	12	24.35	25.35	-11	2,474	-0.44%
2018/05/14	1	23.85	4	23.83	24.45	-3	2,349	-0.13%
2018/05/11	1	23.50	11	23.41	23.45	-10	2,279	-0.44%
2018/05/10	2	24.10	10	24.10	24.05	-8	2,179	-0.37%
2018/05/09	10	24.53	13	24.57	24.60	-3	2,129	-0.14%
2018/05/08	5	24.02	0	0.00	24.10	5	2,054	0.24%
2018/05/07	31	23.92	0	0.00	24.10	31	2,036	1.52%
2018/05/03	9	23.87	1	23.80	24.00	8	1,997	0.40%
2018/05/02	0	0.00	15	23.70	24.10	-15	1,975	-0.76%
2018/04/30	5	23.70	0	0.00	23.65	5	1,937	0.26%
2018/04/27	1	23.70	1	23.95	23.80	0	1,911	0.00%
2018/04/26	22	24.12	21	24.55	23.80	1	1,866	0.05%
2018/04/25	2	23.83	18	23.86	24.30	-16	1,790	-0.89%
2018/04/24	12	24.00	7	24.51	24.20	5	1,711	0.29%
2018/04/23	0	0.00	3	23.70	23.75	-3	1,551	-0.19%
2018/04/20	3	23.80	10	23.54	23.70	-7	1,519	-0.46%
2018/04/19	4	23.51	17	23.61	23.50	-13	1,454	-0.89%
2018/04/18	5	23.33	4	23.69	23.55	1	1,412	0.07%
2018/04/17	23	23.58	26	23.48	23.45	-3	1,359	-0.22%
2018/04/16	10	23.79	10	23.85	23.75	0	1,292	0.00%
2018/04/13	28	23.20	64	23.26	23.20	-36	1,176	-3.06%
2018/04/12	10	22.27	21	22.68	22.75	-11	1,014	-1.08%
2018/04/11	18	22.14	59	22.01	21.95	-41	930	-4.41%
2018/04/10	23	22.62	3	22.60	22.55	20	853	2.34%
2018/04/09	26	22.21	32	22.57	22.45	-6	794	-0.76%
2018/04/03	17.5	21.37	0	0.00	21.65	17.5	694	2.52%
2018/04/02	10	21.08	1	21.10	21.25	9	650	1.38%
2018/03/30	2	20.50	5	20.40	20.60	-3	574	-0.52%
2018/03/27	15	20.12	4	20.10	20.15	11	503	2.18%
2018/03/26	10	19.95	0	0.00	20.00	10	477	2.09%
2018/03/23	29	19.78	1	19.80	19.85	28	448	6.24%
2018/03/22	10.2	19.84	1	19.85	19.80	9.2	431	2.13%
2018/03/21	1	19.60	25	19.85	19.80	-24	404	-5.93%
2018/03/16	2	18.70	1	18.70	18.70	1	328	0.30%
2018/03/14	0	0.00	1	18.65	18.60	-1	324	-0.31%
2018/03/12	31	18.55	14	18.49	18.60	17	319	5.33%
2018/03/09	0	0.00	8	18.38	18.30	-8	311	-2.57%
2018/03/08	2	18.05	0	0.00	18.00	2	307	0.65%
2018/03/06	8	18.07	0	0.00	18.10	8	311	2.56%
2018/03/02	1	18.15	0	0.00	18.15	1	312	0.32%
2018/02/27	10	18.10	1	18.15	18.15	9	324	2.77%
2018/02/23	1	18.25	0	0.00	18.15	1	325	0.31%
2018/02/22	1	17.95	0	0.00	18.05	1	325	0.31%
2018/02/08	0	0.00	15	17.80	17.85	-15	316	-4.73%
2018/02/07	2	17.80	0	0.00	17.85	2	321	0.62%
2018/02/06	3	17.80	0	0.00	17.55	3	317	0.94%
2018/02/05	5	18.10	0	0.00	18.15	5	306	1.63%
2018/02/02	0	0.00	1	18.30	18.30	-1	305	-0.33%
2018/01/29	3	18.55	0	0.00	18.50	3	314	0.95%
2018/01/26	2	18.50	0	0.00	18.55	2	314	0.64%
2018/01/25	0	0.00	10	18.55	18.55	-10	314	-3.18%
2018/01/24	1	18.55	0	0.00	18.55	1	315	0.32%
2018/01/19	1	18.65	1	18.65	18.60	0	324	0.00%
2018/01/18	0	0.00	1	18.60	18.65	-1	338	-0.30%
2018/01/17	0	18.50	0	0.00	18.65	0	335	0.00%
2018/01/15	0	0.00	1	18.40	18.50	-1	328	-0.30%
2018/01/11	1	18.35	0	0.00	18.35	1	318	0.31%
2018/01/08	20	18.43	0	0.00	18.40	20	312	6.41%
2018/01/04	0	0.00	10	18.25	18.25	-10	300	-3.32%
2018/01/03	1	18.25	0	0.00	18.35	1	299	0.33%
2018/01/02	0	0.00	1	18.35	18.45	-1	297	-0.34%