達欣工 (2535)-合庫-台中券商分點個股進出

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
55.2
漲跌
▲1.7
漲幅
+3.18%
成交量
865張
產業
上市營建類股
429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

達欣工 (2535)籌碼相關－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/05/15	5	53.80	0.8	53.40	53.50	4.2	900	0.47%
2024/05/14	1	53.60	0	0.00	53.00	1	894	0.11%
2024/05/13	0	0.00	7	54.34	54.70	-7	884	-0.79%
2024/05/10	0	0.00	1	55.70	55.10	-1	878	-0.11%
2024/05/07	8.2	56.61	1	58.30	55.90	7.2	864	0.83%
2024/05/03	0	0.00	0.3	58.90	59.10	-0.3	756	-0.04%
2024/05/02	11	57.98	0.1	57.90	57.90	10.9	740	1.47%
2024/04/24	0	0.00	10	56.40	56.40	-10	706	-1.42%
2024/04/23	0	0.00	1	57.10	57.00	-1	701	-0.14%
2024/04/22	0	0.00	2	59.20	57.60	-2	690	-0.29%
2024/04/19	0	0.00	5	58.50	57.20	-5	657	-0.76%
2024/04/18	0	0.00	2.8	56.36	58.00	-2.8	628	-0.45%
2024/04/17	10	56.00	11	56.04	56.80	-1	613	-0.16%
2024/04/16	1	55.60	0	0.00	55.60	1	607	0.16%
2024/04/12	0.1	56.60	0	0.00	56.70	0.1	584	0.02%
2024/04/10	2	58.10	0	0.00	58.20	2	517	0.39%
2024/04/08	6	57.43	10	57.10	57.30	-4	458	-0.87%
2024/04/03	1	58.50	0	0.00	58.40	1	428	0.23%
2024/04/02	3	57.47	13	57.44	58.40	-10	410	-2.44%
2024/04/01	0	0.00	7.1	58.06	57.80	-7.1	394	-1.80%
2024/03/29	0	0.00	5.1	56.77	57.10	-5.1	384	-1.33%
2024/03/28	0	55.90	5	56.00	55.80	-5	374	-1.34%
2024/03/27	0	0.00	3	55.10	55.00	-3	363	-0.82%
2024/03/26	0	0.00	0.4	54.40	54.00	-0.4	356	-0.11%
2024/03/25	0	0.00	1	54.50	54.40	-1	359	-0.28%
2024/03/22	0	0.00	10	54.30	54.10	-10	358	-2.79%
2024/03/21	1	54.00	20	54.43	54.80	-19	352	-5.38%
2024/03/20	20	53.78	7	53.56	53.60	13	346	3.76%
2024/03/19	3	52.70	0	0.00	52.30	3	336	0.89%
2024/03/18	1	51.30	0	0.00	52.00	1	333	0.30%
2024/03/15	0	51.00	0	0.00	51.00	0	333	0.00%
2024/03/13	2.1	51.34	0	0.00	51.20	2.1	334	0.63%
2024/03/12	3	51.23	0	0.00	51.40	3	332	0.90%
2024/03/11	2	50.90	0	0.00	51.00	2	336	0.59%
2024/03/08	2	50.95	0	0.00	50.90	2	335	0.60%
2024/03/07	11	51.93	13	51.28	51.60	-2	323	-0.62%
2024/03/06	4	50.98	15	50.79	51.00	-11	317	-3.47%
2024/03/04	5	49.20	8	49.40	49.15	-3	298	-1.00%
2024/02/29	0	0.00	7	49.54	49.45	-7	299	-2.34%
2024/02/27	0	0.00	2	49.33	49.15	-2	305	-0.65%
2024/02/23	2	50.10	0	0.00	49.60	2	308	0.65%
2024/02/15	10	47.25	0	0.00	47.95	10	355	2.82%
2024/02/02	1	48.50	0	0.00	49.25	1	342	0.29%
2024/01/25	5	46.48	0	0.00	46.45	5	325	1.54%
2024/01/23	5	46.67	0	0.00	46.60	5	356	1.40%
2024/01/22	5	45.41	0	0.00	46.40	5	363	1.37%
2024/01/19	0	0.00	6	44.83	45.10	-6	443	-1.35%
2024/01/18	5	44.70	10	44.60	44.60	-5	461	-1.08%
2024/01/17	5	45.05	0	0.00	44.85	5	473	1.06%
2024/01/11	15	45.36	0.1	45.25	45.30	14.9	508	2.94%
2024/01/08	0	0.00	3.1	44.80	45.25	-3.1	512	-0.61%
2024/01/04	5	44.20	5	44.00	44.05	0	509	0.00%
2024/01/03	0	0.00	0.2	43.95	44.00	-0.2	508	-0.04%
2024/01/02	0	0.00	10.1	43.95	44.20	-10.1	508	-1.99%
2023/12/29	0	0.00	0	44.05	44.10	0	506	0.00%
2023/12/28	0	0.00	0	44.05	44.15	0	513	-0.01%
2023/12/27	0.2	43.95	0	44.05	44.10	0.2	515	0.04%
2023/12/26	0	0.00	0	44.15	44.20	0	517	0.00%
2023/12/25	0	0.00	0	43.95	44.20	0	517	0.00%
2023/12/20	0	0.00	0.1	44.05	43.90	-0.1	520	-0.01%
2023/12/19	0.2	43.90	0	0.00	43.90	0.2	515	0.04%
2023/12/18	0.1	43.90	0.1	43.80	44.00	0.1	512	0.01%
2023/12/15	0.1	44.00	0	0.00	44.00	0.1	514	0.02%
2023/12/13	0	0.00	0.1	43.80	43.95	-0.1	516	-0.01%
2023/12/08	2.1	43.44	10	43.50	43.65	-7.9	537	-1.47%
2023/12/07	3	43.17	0	0.00	43.15	3	538	0.56%
2023/12/05	5	42.95	0	0.00	42.85	5	538	0.93%
2023/11/30	0	0.00	5	42.70	42.60	-5	547	-0.91%
2023/11/27	0	0.00	5	43.30	43.10	-5	551	-0.91%
2023/11/24	0	0.00	8	42.58	43.30	-8	551	-1.45%
2023/11/22	0	42.50	10	42.83	43.05	-10	555	-1.80%
2023/11/21	0	0.00	15	42.33	42.25	-15	555	-2.70%
2023/11/20	2	42.05	1.6	42.00	42.10	0.4	562	0.07%
2023/11/17	10	42.10	15	41.33	42.05	-5	562	-0.89%
2023/11/16	3	40.58	0	0.00	40.70	3	549	0.55%
2023/11/15	0	40.25	0	0.00	40.20	0	550	0.00%
2023/11/13	0	0.00	0.3	40.60	40.95	-0.3	535	-0.06%
2023/11/10	0	0.00	5	40.70	40.35	-5	534	-0.94%
2023/11/07	0	0.00	1	39.75	39.75	-1	533	-0.19%
2023/11/02	0	0.00	5	38.42	38.55	-5	549	-0.91%
2023/11/01	1	38.00	0	0.00	38.05	1	555	0.18%
2023/10/31	17	38.41	0	0.00	38.30	17	563	3.02%
2023/10/18	0	0.00	0.1	34.65	34.60	-0.1	544	-0.01%
2023/10/17	0	0.00	0.1	34.50	34.80	-0.1	459	-0.01%
2023/10/03	0.5	33.70	0	0.00	33.70	0.5	414	0.12%
2023/09/28	2	33.13	0	0.00	33.20	2	412	0.48%
2023/09/27	1	33.30	0	0.00	33.30	1	414	0.24%
2023/09/26	1	33.30	5	33.39	33.40	-4	419	-0.95%
2023/09/22	0	0.00	15	33.40	33.35	-15	429	-3.49%
2023/09/21	0	0.00	0	33.80	33.75	0	425	0.00%
2023/09/18	0	0.00	0	33.80	33.90	0	430	0.00%
2023/09/15	1	33.85	0	0.00	33.95	1	433	0.23%
2023/09/04	0	0.00	1	34.20	34.25	-1	445	-0.22%
2023/08/30	0	0.00	0	33.35	33.15	0	446	0.00%
2023/08/28	0	0.00	1	33.20	33.25	-1	455	-0.22%
2023/08/24	13	33.18	2	33.10	33.00	11	455	2.42%
2023/08/23	0	0.00	0	33.00	33.00	0	462	0.00%
2023/08/22	2	32.93	0	0.00	32.95	2	482	0.41%
2023/08/21	15	33.15	3	33.10	33.15	12	482	2.49%
2023/08/18	3	32.95	2	32.95	33.10	1	486	0.21%
2023/08/17	2	32.93	0	0.00	32.85	2	481	0.42%
2023/08/16	0	32.85	2	32.90	32.70	-2	485	-0.41%
2023/08/15	0	0.00	2	33.05	32.95	-2	484	-0.41%
2023/08/09	0	0.00	1	32.55	32.60	-1	480	-0.21%
2023/07/31	3	32.12	0	0.00	32.00	3	521	0.58%
2023/07/26	3	32.10	0	0.00	31.95	3	547	0.55%
2023/07/24	1	31.70	1	31.80	31.70	0	533	0.00%
2023/07/18	0	0.00	1	32.60	32.50	-1	559	-0.18%
2023/07/13	0	0.00	0	32.95	32.95	0	750	0.00%
2023/07/12	0	33.00	0	0.00	32.90	0	776	0.00%
2023/07/11	0	0.00	10	33.15	32.95	-10	799	-1.25%
2023/07/04	0	0.00	1	33.55	33.60	-1	888	-0.11%
2023/06/26	1	32.80	0	0.00	32.95	1	977	0.10%
2023/06/08	0	0.00	1	33.35	33.20	-1	1,022	-0.10%
2023/06/02	1	32.95	0	0.00	33.00	1	1,042	0.10%
2023/05/18	0	0.00	3	32.60	32.70	-3	1,007	-0.30%
2023/05/17	0	0.00	3	32.60	32.60	-3	1,004	-0.30%
2023/05/16	0	0.00	3	32.40	32.45	-3	997	-0.30%
2023/05/09	0	0.00	5	32.40	32.35	-5	979	-0.51%
2023/05/08	0	0.00	3	32.50	32.70	-3	972	-0.31%
2023/05/04	0	0.00	0	32.10	32.00	0	946	0.00%
2023/05/03	1	31.50	0	0.00	31.65	1	934	0.11%
2023/04/26	2	30.00	0	0.00	30.30	2	894	0.22%
2023/04/21	7	30.26	0	0.00	30.15	7	858	0.82%
2023/04/20	3	30.70	0	0.00	30.75	3	831	0.36%
2023/04/19	1	33.70	2	33.75	33.75	-1	735	-0.14%
2023/04/18	2	33.65	0	0.00	33.70	2	689	0.29%
2023/04/17	1	33.85	0	0.00	33.85	1	627	0.16%
2023/04/13	2	33.95	0	0.00	33.95	2	579	0.35%
2023/04/12	2	34.15	0	0.00	34.00	2	567	0.35%
2023/04/10	3	33.75	0	0.00	33.85	3	518	0.58%
2023/03/31	0	0.00	1	33.35	33.40	-1	460	-0.22%
2023/03/30	0	0.00	1	33.20	33.35	-1	453	-0.22%
2023/03/29	0	0.00	1	33.15	33.20	-1	431	-0.23%
2023/03/28	0	33.90	0	0.00	33.75	0	396	0.00%
2023/03/27	0	0.00	2	33.70	33.70	-2	378	-0.53%
2023/03/22	1	33.50	0	0.00	33.50	1	366	0.27%
2023/03/16	0	33.10	0	0.00	33.05	0	350	0.00%
2023/03/14	0	0.00	4	33.11	33.10	-4	327	-1.22%
2023/03/13	1	33.00	0	0.00	32.95	1	318	0.31%
2023/03/10	0	0.00	5	33.20	33.20	-5	302	-1.65%
2023/03/08	5	33.10	0	0.00	33.25	5	282	1.77%
2023/03/03	0	0.00	2	32.30	32.35	-2	254	-0.79%
2023/03/01	5	31.70	0	0.00	31.70	5	246	2.03%
2023/02/24	0	0.00	1	31.70	31.70	-1	239	-0.42%
2023/02/22	1	31.20	0	0.00	31.25	1	228	0.44%
2023/02/20	0	0.00	2	31.30	31.25	-2	231	-0.87%
2023/01/17	0	30.20	0	0.00	30.05	0	242	0.00%
2023/01/16	0	30.25	0	0.00	30.10	0	245	0.00%
2023/01/11	0	0.00	1	30.05	30.00	-1	297	-0.34%
2022/12/14	0	0.00	0	29.75	29.60	0	358	0.00%
2022/12/07	2	29.95	0	0.00	29.95	2	363	0.55%
2022/11/10	1	29.40	0	0.00	29.50	1	386	0.26%
2022/11/03	5	29.58	0	0.00	29.55	5	386	1.29%
2022/10/31	0	0.00	0	31.50	29.95	0	384	0.00%
2022/10/20	2	29.13	0	0.00	29.05	2	379	0.53%
2022/10/19	0	0.00	1	30.00	30.45	-1	341	-0.29%
2022/10/14	1	30.35	0	0.00	30.55	1	325	0.31%
2022/10/07	1	30.85	0	0.00	31.05	1	314	0.32%
2022/09/28	2	30.95	1	31.10	30.80	1	314	0.32%
2022/09/26	0	0.00	1	31.30	31.55	-1	311	-0.32%
2022/09/23	2	31.85	0	0.00	31.85	2	310	0.64%
2022/09/07	1	30.75	0	0.00	30.65	1	314	0.32%
2022/08/03	1	29.70	0	0.00	29.70	1	372	0.27%
2022/08/02	0	0.00	2	29.80	29.85	-2	376	-0.53%
2022/07/29	0	0.00	2	29.95	30.00	-2	384	-0.52%
2022/07/06	1	28.40	0	0.00	28.30	1	455	0.22%
2022/06/16	0	0.00	2	30.50	30.50	-2	803	-0.25%
2022/05/31	3	31.40	0	0.00	31.40	3	907	0.33%
2022/05/25	0	0.00	3	31.38	31.45	-3	916	-0.33%
2022/05/24	2	31.10	0	0.00	31.05	2	925	0.22%
2022/05/20	1	31.20	0	0.00	31.25	1	924	0.11%
2022/05/19	1	31.20	0	0.00	31.25	1	926	0.11%
2022/05/18	0	0.00	1	31.75	31.80	-1	924	-0.11%
2022/05/13	0.3	30.45	0	0.00	30.80	0.3	910	0.03%
2022/05/12	1	30.05	0	0.00	30.10	1	907	0.11%
2022/05/09	0.3	31.20	0	0.00	31.00	0.3	898	0.03%
2022/05/04	0	0.00	1	31.35	31.30	-1	900	-0.11%
2022/04/28	0	0.00	1	31.20	31.20	-1	916	-0.11%
2022/04/26	1	31.40	0	0.00	31.40	1	913	0.11%
2022/04/25	0	0.00	2	31.35	31.35	-2	914	-0.22%
2022/04/22	0	0.00	5	32.15	32.10	-5	908	-0.55%
2022/04/21	0	0.00	1	31.55	31.60	-1	904	-0.11%
2022/04/18	1	30.95	0	0.00	31.00	1	908	0.11%
2022/04/13	0	0.00	5	31.35	31.40	-5	938	-0.53%
2022/04/11	3	31.30	0	0.00	31.35	3	935	0.32%
2022/04/08	10	31.68	0	0.00	32.00	10	915	1.09%
2022/04/07	2	34.68	0	0.00	34.55	2	854	0.23%
2022/04/06	10	34.84	3	34.90	34.90	7	802	0.87%
2022/04/01	2	35.15	5	35.20	35.15	-3	765	-0.39%
2022/03/31	6	35.06	0	0.00	35.05	6	747	0.80%
2022/03/28	5	35.88	0	0.00	36.05	5	671	0.74%
2022/03/25	0	0.00	3	35.77	35.95	-3	645	-0.46%
2022/03/24	0	0.00	6	35.30	35.30	-6	618	-0.97%
2022/03/23	0	0.00	0	36.30	35.00	0	607	0.00%
2022/03/21	0	0.00	5	34.84	34.75	-5	594	-0.84%
2022/03/18	1	34.50	0	0.00	34.50	1	577	0.17%
2022/03/17	2	34.35	4	34.44	34.45	-2	574	-0.35%
2022/03/16	1	34.20	0	0.00	34.20	1	571	0.18%
2022/03/11	5	34.25	0	0.00	34.30	5	548	0.91%
2022/03/08	0	0.00	8	32.85	32.85	-8	497	-1.61%
2022/02/25	2	32.80	0	0.00	32.95	2	491	0.41%
2022/02/24	8	32.95	0	0.00	32.80	8	495	1.62%
2022/02/15	0	0.00	1	33.40	33.35	-1	537	-0.19%
2022/02/07	0	0.00	2	33.05	33.45	-2	586	-0.34%
2022/01/26	0	0.00	5	32.80	32.75	-5	589	-0.85%
2022/01/21	0	0.00	0	33.10	33.00	0	583	0.00%
2022/01/10	2	32.88	0	0.00	32.65	2	582	0.34%
2022/01/07	1	33.45	0	0.00	33.60	1	557	0.18%
2022/01/03	0	0.00	3.2	32.96	33.10	-3.2	523	-0.60%
2021/12/30	0	0.00	3	32.92	32.75	-3	518	-0.58%
2021/12/29	0	0.00	3	32.50	32.60	-3	511	-0.59%
2021/12/24	1	32.30	0	0.00	32.25	1	516	0.19%
2021/12/17	0	0.00	2	32.00	31.90	-2	522	-0.38%
2021/12/10	1	32.20	0	0.00	32.30	1	531	0.19%
2021/11/29	2	30.93	6	31.11	31.55	-4	529	-0.76%
2021/11/26	0	0.00	29	31.41	31.40	-29	525	-5.52%
2021/11/22	0	0.00	7	32.32	32.35	-7	530	-1.32%
2021/11/17	0	0.00	3	32.45	32.50	-3	517	-0.58%
2021/11/11	1	32.55	7	32.45	32.40	-6	500	-1.20%
2021/11/10	0	0.00	16	31.69	31.80	-16	482	-3.32%
2021/11/03	0	0.00	1	30.80	30.95	-1	476	-0.21%
2021/11/01	0	0.00	1	30.50	30.50	-1	473	-0.21%
2021/10/26	1	30.30	5	30.40	30.40	-4	491	-0.81%
2021/10/25	2	29.95	1	30.00	30.00	1	486	0.21%
2021/10/08	0	0.00	1	29.30	29.35	-1	606	-0.16%
2021/10/06	4	29.14	0	0.00	29.05	4	723	0.55%
2021/10/04	2	29.28	0	0.00	29.30	2	969	0.21%
2021/10/01	4	29.53	0	0.00	29.55	4	1,005	0.40%
2021/09/28	1	29.90	0	0.00	29.90	1	1,089	0.09%
2021/09/27	6	29.87	0	0.00	29.90	6	1,106	0.54%
2021/09/24	3	29.90	0	0.00	30.00	3	1,123	0.27%
2021/09/17	2	30.15	0	0.00	30.15	2	1,193	0.17%
2021/09/16	2	30.25	0	0.00	30.15	2	1,207	0.17%
2021/09/14	2	30.35	0	30.45	30.35	2	1,215	0.16%
2021/09/13	2	30.28	0	0.00	30.50	2	1,221	0.16%
2021/09/10	4	30.40	0	0.00	30.45	4	1,234	0.32%
2021/09/09	1	30.10	1	30.15	30.40	0	1,245	0.00%
2021/09/08	4	30.43	0	0.00	30.15	4	1,247	0.32%
2021/09/07	1	30.50	0	0.00	30.55	1	1,251	0.08%
2021/09/06	1	30.50	0	0.00	30.50	1	1,259	0.08%
2021/09/03	0	0.00	3	30.50	30.60	-3	1,266	-0.24%
2021/08/26	5	29.70	0	0.00	29.70	5	1,324	0.38%
2021/08/24	0	0.00	21	29.90	29.80	-21	1,337	-1.57%
2021/08/23	6	29.84	0	0.00	29.85	6	1,348	0.44%
2021/08/20	2	29.53	0	0.00	29.50	2	1,360	0.15%
2021/08/19	2	29.80	0	0.00	29.80	2	1,361	0.15%
2021/08/18	0	0.00	29	30.14	30.30	-29	1,368	-2.12%
2021/08/16	1	30.00	0	0.00	29.80	1	1,384	0.07%
2021/08/10	2	30.50	0	0.00	30.30	2	1,441	0.14%
2021/08/09	1	30.60	0	0.00	30.60	1	1,504	0.07%
2021/08/05	0	0.00	2	30.60	30.65	-2	1,583	-0.13%
2021/08/04	1	30.60	4	30.80	30.90	-3	1,690	-0.18%
2021/07/28	1	29.70	0	0.00	29.70	1	1,851	0.05%
2021/07/26	1	29.95	0	0.00	30.00	1	1,983	0.05%
2021/07/23	10	30.50	0	0.00	30.50	10	1,993	0.50%
2021/07/22	0	0.00	2	29.85	29.85	-2	2,012	-0.10%
2021/07/20	8	29.24	18	29.24	29.50	-10	2,115	-0.47%
2021/07/19	1	29.55	0	0.00	29.60	1	2,139	0.05%
2021/07/16	2	29.95	0	0.00	29.85	2	2,214	0.09%
2021/07/15	10	30.15	0	0.00	30.20	10	2,268	0.44%
2021/07/14	4	30.13	0	0.00	29.90	4	2,288	0.17%
2021/07/13	5	30.90	1	30.85	30.70	4	2,312	0.17%
2021/07/12	17	31.45	0	0.00	31.55	17	2,291	0.74%
2021/07/07	0	0.00	11	34.35	34.35	-11	2,114	-0.52%
2021/07/06	1	34.70	0	0.00	34.75	1	2,109	0.05%
2021/06/28	0	0.00	5	34.66	34.85	-5	2,306	-0.22%
2021/06/22	0	0.00	1	33.40	33.35	-1	2,409	-0.04%
2021/06/18	0	0.00	1	33.55	33.70	-1	2,478	-0.04%
2021/06/15	0	0.00	2	33.90	33.75	-2	2,700	-0.07%
2021/06/11	0	0.00	3	33.90	33.90	-3	3,016	-0.10%
2021/06/07	12	33.30	10	33.80	33.85	2	3,089	0.06%
2021/06/01	0	0.00	1	33.55	33.55	-1	3,084	-0.03%
2021/05/31	1	33.20	0	0.00	33.30	1	3,089	0.03%
2021/05/28	1	33.25	0	0.00	33.30	1	3,090	0.03%
2021/05/25	0	0.00	10	33.40	33.25	-10	3,086	-0.32%
2021/05/24	0	0.00	3	33.00	33.05	-3	3,087	-0.10%
2021/05/21	3	32.65	10	32.85	33.10	-7	3,089	-0.23%
2021/05/20	5	32.45	2	32.73	32.60	3	3,084	0.10%
2021/05/19	2	32.60	2	32.70	32.65	0	3,077	0.00%
2021/05/18	0	0.00	2	32.30	32.40	-2	3,071	-0.07%
2021/05/17	2	30.50	11	31.39	30.90	-9	3,053	-0.29%
2021/05/14	3	32.90	0	0.00	32.45	3	2,990	0.10%
2021/05/13	1	32.70	7	33.04	32.70	-6	2,954	-0.20%
2021/05/12	10	33.30	20	33.00	33.10	-10	2,906	-0.34%
2021/05/11	0	0.00	1	35.20	34.70	-1	2,817	-0.04%
2021/05/10	1	36.35	12	36.19	36.35	-11	2,772	-0.40%
2021/05/07	1	35.20	0	0.00	35.30	1	2,741	0.04%
2021/05/06	5	35.30	0	0.00	34.85	5	2,743	0.18%
2021/05/05	5	34.60	2	35.20	34.85	3	2,727	0.11%
2021/05/04	2	34.55	16	33.95	34.10	-14	2,700	-0.52%
2021/05/03	2	35.70	0	0.00	35.60	2	2,624	0.08%
2021/04/29	2	36.80	1	36.70	36.75	1	2,604	0.04%
2021/04/28	4	36.68	0	0.00	37.15	4	2,613	0.15%
2021/04/27	1	37.20	2	37.08	37.05	-1	2,623	-0.04%
2021/04/26	19	36.66	1	36.15	36.70	18	2,572	0.70%
2021/04/23	0	0.00	1	35.35	35.55	-1	2,520	-0.04%
2021/04/22	2	36.38	4	36.20	35.75	-2	2,501	-0.08%
2021/04/21	12	36.26	10	36.40	36.45	2	2,419	0.08%
2021/04/20	0	0.00	7	35.42	35.60	-7	2,355	-0.30%
2021/04/19	14	35.10	8	35.57	35.15	6	2,328	0.26%
2021/04/16	1	34.45	3	34.35	34.45	-2	2,276	-0.09%
2021/04/15	2	34.05	5	34.03	34.00	-3	2,242	-0.13%
2021/04/14	6	32.94	5	33.80	33.90	1	2,228	0.05%
2021/04/12	8	33.66	0	0.00	33.70	8	2,187	0.37%
2021/04/09	4	33.59	6	33.82	33.60	-2	2,180	-0.09%
2021/04/08	3	33.82	0	0.00	33.95	3	2,166	0.14%
2021/04/07	3	33.85	14	33.93	34.05	-11	2,138	-0.51%
2021/04/06	1	34.30	31	33.89	34.40	-30	2,103	-1.43%
2021/04/01	5	32.70	0	0.00	32.85	5	2,021	0.25%
2021/03/31	1	31.90	7	32.24	32.35	-6	1,986	-0.30%
2021/03/30	3	31.82	0	0.00	31.90	3	1,941	0.15%
2021/03/29	13	31.82	1	31.80	31.80	12	1,929	0.62%
2021/03/25	3	31.32	1	31.30	31.30	2	1,895	0.11%
2021/03/23	0	0.00	14	31.76	31.85	-14	1,839	-0.76%
2021/03/22	3	31.82	26.2	31.80	31.85	-23.2	1,802	-1.28%
2021/03/19	12	30.90	6	30.78	31.00	6	1,733	0.35%
2021/03/18	4	30.70	3	30.80	30.80	1	1,680	0.06%
2021/03/17	47.2	30.81	24	30.84	30.80	23.2	1,604	1.44%
2021/03/16	13	29.60	4	29.60	29.60	9	1,300	0.69%
2021/03/12	0	0.00	3	26.70	26.85	-3	1,283	-0.23%
2021/03/10	0	0.00	1	26.70	26.60	-1	1,308	-0.08%
2021/03/03	10	26.38	1	26.40	26.45	9	1,374	0.65%
2021/02/26	1	26.00	0	0.00	26.15	1	1,412	0.07%
2021/02/17	1	25.55	0	0.00	25.60	1	1,584	0.06%
2021/02/05	0	0.00	2	25.00	25.05	-2	1,772	-0.11%
2021/02/04	6	25.00	0	0.00	24.90	6	1,791	0.33%
2021/01/29	2	24.78	0	0.00	24.75	2	1,865	0.11%
2021/01/28	4	24.98	0	0.00	24.95	4	1,867	0.21%
2021/01/27	1	25.25	1	25.20	25.25	0	1,875	0.00%
2021/01/25	2	25.15	0	0.00	25.20	2	1,923	0.10%
2021/01/22	3	25.22	0	0.00	25.20	3	1,955	0.15%
2021/01/21	0	0.00	1	25.65	25.65	-1	1,965	-0.05%
2021/01/20	3	25.85	1	25.85	25.75	2	1,979	0.10%
2021/01/19	1	26.40	0	0.00	26.45	1	1,974	0.05%
2021/01/14	2	26.80	0	0.00	26.85	2	2,214	0.09%
2021/01/08	2	26.80	0	0.00	26.85	2	2,279	0.09%
2021/01/07	0	0.00	12	26.90	26.95	-12	2,288	-0.52%
2021/01/06	1	27.25	2	27.00	26.90	-1	2,286	-0.04%
2021/01/05	0	0.00	2	27.20	27.15	-2	2,263	-0.09%
2021/01/04	1	27.05	0	0.00	27.05	1	2,273	0.04%
2020/12/31	0	0.00	1	26.90	26.95	-1	2,258	-0.04%
2020/12/30	0	0.00	3	26.95	26.95	-3	2,235	-0.13%
2020/12/25	3	26.60	0	0.00	26.65	3	2,215	0.14%
2020/12/22	2	26.25	1	26.45	26.20	1	2,240	0.04%
2020/12/18	0	0.00	2	26.63	26.70	-2	2,291	-0.09%
2020/12/10	10	26.35	2	26.23	26.20	8	2,363	0.34%
2020/12/09	3	26.22	2	26.25	26.20	1	2,359	0.04%
2020/12/08	5	26.49	0	0.00	26.50	5	2,350	0.21%
2020/12/07	0	0.00	1	26.70	26.70	-1	2,356	-0.04%
2020/12/04	4	26.61	0	0.00	26.60	4	2,404	0.17%
2020/12/02	2	26.88	0	0.00	26.80	2	2,460	0.08%
2020/11/27	2	26.80	0	0.00	26.80	2	2,439	0.08%
2020/11/26	0	0.00	1	26.65	26.85	-1	2,447	-0.04%
2020/11/25	0	0.00	4	26.41	26.40	-4	2,440	-0.16%
2020/11/20	5	26.54	0	0.00	26.50	5	2,570	0.19%
2020/11/19	1	26.70	8	26.80	26.75	-7	2,697	-0.26%
2020/11/18	1	26.85	3	27.00	26.95	-2	2,710	-0.07%
2020/11/17	0	0.00	1	26.75	26.75	-1	2,726	-0.04%
2020/11/16	9	26.81	0	0.00	26.65	9	2,816	0.32%
2020/11/13	44	27.18	0	0.00	27.15	44	2,793	1.58%
2020/11/11	8	28.40	0	0.00	28.45	8	2,727	0.29%
2020/11/10	4	28.00	0	0.00	28.20	4	2,804	0.14%
2020/11/04	0	0.00	17	27.55	27.75	-17	2,961	-0.57%
2020/11/03	1	27.35	2	27.63	27.35	-1	2,966	-0.03%
2020/10/30	11	27.57	0	0.00	27.15	11	2,945	0.37%
2020/10/29	0	0.00	12	27.14	27.15	-12	2,928	-0.41%
2020/10/27	11	26.91	3	27.00	26.85	8	2,866	0.28%
2020/10/26	0	0.00	10	27.20	27.30	-10	2,912	-0.34%
2020/10/23	0	0.00	5	26.39	26.55	-5	2,848	-0.18%
2020/10/22	0	0.00	8	25.91	26.00	-8	2,846	-0.28%
2020/10/21	2	25.55	2	25.70	25.65	0	2,832	0.00%
2020/10/19	2	25.30	1	25.15	25.30	1	2,806	0.04%
2020/10/16	0	0.00	1	24.75	24.80	-1	2,781	-0.04%
2020/10/15	3	24.75	0	0.00	24.70	3	2,790	0.11%
2020/10/14	6	24.81	0	0.00	24.70	6	2,794	0.21%
2020/10/05	0	0.00	3	24.70	24.70	-3	2,803	-0.11%
2020/09/17	0	0.00	3	24.77	24.85	-3	2,844	-0.11%
2020/09/11	0	0.00	1	25.20	24.80	-1	2,811	-0.04%
2020/09/08	0	0.00	2	24.65	24.75	-2	2,731	-0.07%
2020/09/07	7	24.74	0	0.00	25.00	7	2,726	0.26%
2020/09/01	1	24.45	4	24.45	24.40	-3	2,815	-0.11%
2020/08/31	3	24.75	0	0.00	24.60	3	2,789	0.11%
2020/08/28	3	24.65	0	0.00	24.70	3	2,767	0.11%
2020/08/27	12	24.99	0	0.00	24.65	12	2,748	0.44%
2020/08/26	10	25.30	1	25.35	25.25	9	2,659	0.34%
2020/08/25	1	25.75	2	25.80	25.80	-1	2,577	-0.04%
2020/08/21	1	24.65	1	24.60	24.70	0	2,392	0.00%
2020/08/20	0	0.00	6	24.22	24.20	-6	2,360	-0.25%
2020/08/18	10	25.40	5	25.20	25.15	5	2,183	0.23%
2020/08/17	33	25.29	16	25.19	25.45	17	2,137	0.80%
2020/08/14	12	24.66	15	24.67	24.70	-3	2,029	-0.15%
2020/08/13	0	0.00	1	24.05	24.05	-1	1,924	-0.05%
2020/08/12	0	0.00	2	23.90	23.95	-2	1,894	-0.11%
2020/08/11	1	23.90	0	0.00	23.90	1	1,873	0.05%
2020/08/10	14	24.03	0	0.00	24.05	14	1,819	0.77%
2020/08/07	0	0.00	12	23.21	23.20	-12	1,716	-0.70%
2020/08/05	1	22.75	0	0.00	22.80	1	1,665	0.06%
2020/08/04	0	0.00	2	22.50	22.65	-2	1,659	-0.12%
2020/07/30	20	21.99	0	0.00	22.10	20	1,651	1.21%
2020/07/29	4	23.25	0	0.00	23.30	4	1,570	0.25%
2020/07/28	6	23.25	0	0.00	23.20	6	1,517	0.40%
2020/07/27	10	23.15	2	23.35	23.45	8	1,466	0.55%
2020/07/24	11	23.40	0	0.00	23.35	11	1,402	0.78%
2020/07/23	9	23.45	0	0.00	23.55	9	1,387	0.65%
2020/07/22	10	23.60	30	23.62	23.60	-20	1,382	-1.45%
2020/07/21	5	23.50	2	23.55	23.55	3	1,361	0.22%
2020/07/17	0	0.00	1	23.40	23.40	-1	1,321	-0.08%
2020/07/16	0	0.00	1	23.45	23.45	-1	1,339	-0.07%
2020/07/15	0	0.00	1	23.50	23.35	-1	1,327	-0.08%
2020/07/14	2	23.35	0	0.00	23.40	2	1,332	0.15%
2020/07/13	1	23.50	0	0.00	23.45	1	1,328	0.08%
2020/07/10	2.1	23.36	0	0.00	23.35	2.1	1,332	0.16%
2020/07/08	1.7	23.54	10	23.55	23.55	-8.3	1,312	-0.63%
2020/07/07	2	23.60	0	0.00	23.55	2	1,305	0.15%
2020/07/03	10	23.25	12	23.04	23.00	-2	1,211	-0.17%
2020/07/02	0	0.00	5	22.75	22.75	-5	1,120	-0.45%
2020/07/01	10	22.70	1	22.70	22.75	9	1,118	0.80%
2020/06/29	0	0.00	10	22.40	22.40	-10	1,108	-0.90%
2020/06/22	0	0.00	1	22.65	22.60	-1	1,136	-0.09%
2020/06/17	0	0.00	2	22.80	22.75	-2	1,207	-0.17%
2020/06/16	1	22.70	1	22.75	22.70	0	1,238	0.00%
2020/06/11	2	22.65	1	22.95	22.40	1	1,324	0.08%
2020/06/10	21	22.87	38	22.84	22.85	-17	1,314	-1.29%
2020/06/09	10	22.30	10	22.40	22.35	0	1,325	0.00%
2020/06/08	12	22.70	1	22.15	22.55	11	1,372	0.80%
2020/06/05	0	0.00	1	22.05	22.10	-1	1,317	-0.08%
2020/05/28	0	0.00	1	21.80	21.70	-1	1,454	-0.07%
2020/05/13	0	0.00	1	21.50	21.60	-1	1,834	-0.05%
2020/04/21	5	20.40	0	0.00	20.45	5	1,938	0.26%
2020/04/16	0	0.00	1	20.75	20.75	-1	1,917	-0.05%
2020/04/15	2	20.75	0	0.00	20.90	2	1,910	0.10%
2020/04/13	1	20.35	0	0.00	20.40	1	1,888	0.05%
2020/04/10	10	20.30	1	20.35	20.35	9	1,885	0.48%
2020/03/31	3	19.55	0	0.00	19.50	3	1,859	0.16%
2020/03/30	1	19.20	0	0.00	19.40	1	1,851	0.05%
2020/03/27	1	19.60	0	0.00	19.55	1	1,838	0.05%
2020/03/26	0	0.00	1	19.50	19.50	-1	1,828	-0.05%
2020/03/25	0	0.00	1	19.50	19.20	-1	1,845	-0.05%
2020/03/24	1	18.70	1	18.85	18.80	0	1,815	0.00%
2020/03/20	0	0.00	3	18.70	18.75	-3	1,765	-0.17%
2020/03/19	5	17.89	2	17.58	17.80	3	1,724	0.17%
2020/03/18	6	19.39	0	0.00	19.15	6	1,659	0.36%
2020/03/17	4	19.45	0	0.00	19.40	4	1,632	0.24%
2020/03/16	1	20.00	0	0.00	19.95	1	1,586	0.06%
2020/03/13	1	19.80	0	0.00	20.50	1	1,551	0.06%
2020/03/12	3	21.05	12	21.15	21.10	-9	1,464	-0.61%
2020/03/11	5	21.90	0	0.00	21.70	5	1,401	0.36%
2020/03/10	0	0.00	26	21.35	21.90	-26	1,377	-1.89%
2020/03/09	4	22.03	4.2	22.28	21.80	-0.2	1,326	-0.02%
2020/03/03	1	22.55	1	22.70	22.55	0	1,295	0.00%
2020/03/02	1	22.25	0	0.00	22.30	1	1,265	0.08%
2020/02/26	0	0.00	4	22.75	22.70	-4	1,182	-0.34%
2020/02/24	1	22.60	2	22.85	22.65	-1	1,148	-0.09%
2020/02/21	0	0.00	2	22.75	22.75	-2	1,117	-0.18%
2020/02/20	0	0.00	7	22.40	22.40	-7	1,106	-0.63%
2020/02/19	0	0.00	7	22.16	22.20	-7	1,073	-0.65%
2020/02/17	0	0.00	1	21.70	21.65	-1	976	-0.10%
2020/02/12	0	0.00	1	21.40	21.35	-1	980	-0.10%
2020/02/06	0	0.00	1	21.45	21.45	-1	976	-0.10%
2020/02/03	6	21.03	0	0.00	21.15	6	947	0.63%
2020/01/31	1	21.25	0	0.00	21.35	1	925	0.11%
2020/01/30	1	21.20	0	0.00	21.15	1	913	0.11%
2020/01/20	0	0.00	1	21.80	21.85	-1	866	-0.12%
2020/01/17	0	0.00	1	21.90	21.80	-1	854	-0.12%
2020/01/16	0	0.00	3	21.85	21.85	-3	850	-0.35%
2020/01/13	1	21.45	0	0.00	21.45	1	831	0.12%
2020/01/08	0	0.00	1	21.15	21.20	-1	818	-0.12%
2020/01/07	1	21.20	0	0.00	21.25	1	810	0.12%
2020/01/06	1	21.25	0	0.00	21.30	1	812	0.12%
2019/12/31	0	0.00	10	21.10	21.15	-10	782	-1.28%
2019/12/30	2	21.08	0	0.00	21.05	2	782	0.26%
2019/12/20	10	21.26	0	0.00	21.20	10	810	1.23%
2019/12/19	0	0.00	27	21.00	21.00	-27	787	-3.43%
2019/12/17	1	20.95	0	0.00	21.00	1	791	0.13%
2019/12/06	0.2	21.00	0	0.00	21.00	0.2	791	0.03%
2019/12/05	1	21.05	0	0.00	21.00	1	791	0.13%
2019/11/21	1	21.05	0	0.00	21.15	1	745	0.13%
2019/11/20	0	0.00	1	21.00	21.15	-1	731	-0.14%
2019/11/19	0	0.00	3	21.05	21.00	-3	717	-0.42%
2019/11/18	1	20.60	0	0.00	20.70	1	668	0.15%
2019/11/13	1	20.50	0	0.00	20.55	1	653	0.15%
2019/11/12	0	0.00	7	20.45	20.45	-7	643	-1.09%
2019/11/11	1	20.20	0	0.00	20.15	1	628	0.16%
2019/11/08	0	0.00	2	20.25	20.30	-2	638	-0.31%
2019/11/06	0	0.00	1	20.35	20.35	-1	634	-0.16%
2019/11/05	2	20.30	0	0.00	20.35	2	629	0.32%
2019/10/28	0.2	20.45	0	0.00	20.40	0.2	651	0.03%
2019/10/22	5	20.50	0	0.00	20.40	5	727	0.69%
2019/10/15	0	0.00	5	20.10	20.10	-5	896	-0.56%
2019/10/03	1	19.90	0	0.00	20.00	1	1,020	0.10%
2019/10/02	2	20.30	0	0.00	20.15	2	1,010	0.20%
2019/09/03	0	0.00	5	20.15	20.05	-5	1,314	-0.38%
2019/09/02	0	0.00	5	20.05	20.10	-5	1,325	-0.38%
2019/08/30	0	0.00	5	20.00	19.95	-5	1,330	-0.38%
2019/08/28	1	19.80	0	0.00	19.85	1	1,356	0.07%
2019/08/15	0	0.00	2	19.90	19.85	-2	1,490	-0.13%
2019/08/14	0	0.00	1	19.95	19.90	-1	1,498	-0.07%
2019/08/13	1	19.80	10	19.80	19.80	-9	1,497	-0.60%
2019/08/07	15	19.35	0	0.00	19.40	15	1,498	1.00%
2019/08/06	9	19.28	0	0.00	19.40	9	1,508	0.60%
2019/08/02	1	19.40	0	0.00	19.45	1	1,512	0.07%
2019/07/31	6	19.56	0	0.00	19.65	6	1,512	0.40%
2019/07/30	10	19.50	0	0.00	19.55	10	1,511	0.66%
2019/07/29	3	19.35	3	19.30	19.45	0	1,512	0.00%
2019/07/26	2	19.40	4	19.38	19.30	-2	1,506	-0.13%
2019/07/25	1	19.50	0	0.00	19.50	1	1,484	0.07%
2019/07/24	1	19.80	0	0.00	19.70	1	1,454	0.07%
2019/07/23	1	19.90	3	19.90	19.85	-2	1,437	-0.14%
2019/07/22	1	19.90	0	0.00	19.95	1	1,430	0.07%
2019/07/18	14	20.24	3	20.33	20.10	11	1,390	0.79%
2019/07/17	13	21.91	0	0.00	21.95	13	1,317	0.99%
2019/07/15	1	22.10	1	22.10	22.10	0	1,230	0.00%
2019/07/10	2	22.05	0	0.00	22.10	2	1,225	0.16%
2019/07/09	13	22.00	0	0.00	22.15	13	1,219	1.07%
2019/07/01	0	0.00	3	22.05	22.10	-3	1,265	-0.24%
2019/06/26	0	0.00	1	21.80	21.90	-1	1,334	-0.07%
2019/06/25	1	21.90	2	21.85	21.90	-1	1,331	-0.08%
2019/06/24	2	21.85	0	0.00	21.90	2	1,344	0.15%
2019/06/19	0	0.00	3	21.85	21.85	-3	1,370	-0.22%
2019/06/12	1	21.55	0	0.00	21.65	1	1,447	0.07%
2019/06/11	0	0.00	20	21.65	21.60	-20	1,442	-1.39%
2019/06/04	0	0.00	1	21.90	21.80	-1	1,412	-0.07%
2019/05/29	0	0.00	1	21.80	21.65	-1	1,385	-0.07%
2019/05/27	0	0.00	12	21.95	21.95	-12	1,339	-0.90%
2019/05/24	1	21.50	1	21.70	21.70	0	1,311	0.00%
2019/05/20	0	0.00	1	21.15	21.15	-1	1,271	-0.08%
2019/05/17	0	0.00	1	21.10	21.00	-1	1,278	-0.08%
2019/05/14	0	0.00	10	20.50	20.65	-10	1,288	-0.78%
2019/05/10	1	20.95	0	0.00	20.90	1	1,274	0.08%
2019/05/09	5	20.90	3	20.92	20.90	2	1,288	0.16%
2019/05/06	10	20.95	0	0.00	20.90	10	1,278	0.78%
2019/04/30	0	0.00	1	21.05	21.00	-1	1,267	-0.08%
2019/04/29	2	20.90	0	0.00	20.95	2	1,266	0.16%
2019/04/25	0	0.00	3	21.03	21.10	-3	1,264	-0.24%
2019/04/19	1	20.85	0	0.00	20.85	1	1,279	0.08%
2019/04/18	5	20.91	0	0.00	20.75	5	1,283	0.39%
2019/04/17	1	21.15	0	0.00	21.15	1	1,274	0.08%
2019/04/15	1	21.20	0	0.00	21.20	1	1,263	0.08%
2019/04/11	4	21.13	0	0.00	21.05	4	1,256	0.32%
2019/04/10	5.1	21.48	2	21.45	21.50	3.1	1,215	0.25%
2019/04/09	1	21.85	3	21.85	21.85	-2	1,168	-0.17%
2019/04/08	1	21.85	0	0.00	21.90	1	1,189	0.08%
2019/04/03	3	21.80	0	0.00	21.85	3	1,177	0.25%
2019/04/02	1	21.80	0	0.00	21.90	1	1,188	0.08%
2019/04/01	16	22.10	7	22.08	22.10	9	1,151	0.78%
2019/03/28	12	21.65	0	0.00	21.65	12	1,042	1.15%
2019/03/27	21	22.09	0	0.00	21.80	21	1,027	2.04%
2019/03/26	3	22.10	0	0.00	22.20	3	980	0.31%
2019/03/25	2	21.60	0	0.00	21.70	2	931	0.21%
2019/03/22	1	21.90	0	0.00	21.85	1	905	0.11%
2019/03/21	1	21.20	0	0.00	21.40	1	858	0.12%
2019/03/20	2	21.00	7	21.21	21.15	-5	826	-0.61%
2019/03/19	21	20.45	0	0.00	20.50	21	760	2.76%
2019/03/15	2	20.30	0	0.00	20.30	2	752	0.27%
2019/03/13	1	20.30	0	0.00	20.30	1	757	0.13%
2019/03/12	1	20.20	0	0.00	20.25	1	773	0.13%
2019/03/05	0	0.00	1	20.25	20.25	-1	773	-0.13%
2019/02/25	1	20.10	1	20.25	20.25	0	759	0.00%
2019/02/18	15	19.98	1	20.00	20.05	14	754	1.85%
2019/02/15	5	20.00	2	20.03	20.00	3	751	0.40%
2019/02/14	1	20.20	1	20.25	20.15	0	745	0.00%
2019/02/13	0	0.00	5	20.30	20.30	-5	750	-0.67%
2019/02/12	0	0.00	2	20.18	20.20	-2	757	-0.26%
2019/02/11	5	20.00	0	0.00	20.10	5	784	0.64%
2019/01/18	0	0.00	5	19.85	19.85	-5	840	-0.59%
2019/01/16	0	0.00	1	19.90	19.85	-1	848	-0.12%
2019/01/10	0	0.00	2	20.20	20.15	-2	874	-0.23%
2019/01/09	0	0.00	2	19.95	20.00	-2	874	-0.23%
2019/01/04	3.8	19.27	0	0.00	19.30	3.8	879	0.43%
2019/01/02	2	19.55	0	0.00	19.55	2	913	0.22%
2018/12/28	5	19.60	0	0.00	19.60	5	902	0.55%
2018/12/27	2	19.70	2	19.70	19.65	0	910	0.00%
2018/12/17	2	19.15	0	0.00	19.25	2	885	0.23%
2018/12/11	0	0.00	1	19.20	19.10	-1	905	-0.11%
2018/12/05	1	19.40	1	19.50	19.35	0	896	0.00%
2018/12/04	0	0.00	2	19.70	19.65	-2	888	-0.23%
2018/11/30	10	19.40	0	0.00	19.40	10	882	1.13%
2018/11/23	0	0.00	1	19.35	19.30	-1	900	-0.11%
2018/11/14	1	19.30	0	0.00	19.40	1	939	0.11%
2018/11/08	1	19.70	0	0.00	19.75	1	913	0.11%
2018/11/06	0	0.00	1	18.75	18.70	-1	919	-0.11%
2018/11/05	0	0.00	2	18.60	18.65	-2	929	-0.22%
2018/11/02	1	18.65	0	0.00	18.50	1	945	0.11%
2018/10/31	0	0.00	1	18.50	18.30	-1	954	-0.10%
2018/10/30	1	18.15	0	0.00	18.20	1	942	0.11%
2018/10/26	6	18.24	0	0.00	18.10	6	948	0.63%
2018/10/25	0	0.00	6	18.57	18.55	-6	921	-0.65%
2018/10/24	2	18.73	2	18.80	18.75	0	918	0.00%
2018/10/23	4	18.85	0	0.00	18.85	4	914	0.44%
2018/10/22	0	19.45	0	0.00	19.30	0	905	0.00%
2018/10/19	2	18.80	0	0.00	19.10	2	918	0.22%
2018/10/18	3	19.20	0	0.00	19.20	3	925	0.32%
2018/10/17	1	19.75	0	0.00	19.60	1	923	0.11%
2018/10/16	0	0.00	3	19.78	19.75	-3	925	-0.32%
2018/10/12	1	19.50	0	0.00	19.70	1	918	0.11%
2018/10/11	2	19.90	6	19.50	19.65	-4	904	-0.44%
2018/10/08	1	20.80	1	20.70	20.75	0	864	0.00%
2018/09/27	1	21.40	0	0.00	21.35	1	1,038	0.10%
2018/09/25	0	0.00	2	21.35	21.30	-2	1,058	-0.19%
2018/09/21	0	0.00	1	21.00	21.05	-1	1,066	-0.09%
2018/09/20	1	20.80	5	20.85	20.90	-4	1,069	-0.37%
2018/09/19	0	0.00	2	20.95	21.05	-2	1,072	-0.19%
2018/09/18	1	20.90	5	21.00	20.90	-4	1,084	-0.37%
2018/09/17	5	20.95	0	0.00	21.00	5	1,096	0.46%
2018/09/13	1	20.90	0	0.00	20.95	1	1,155	0.09%
2018/09/10	2	21.15	1	21.00	21.15	1	1,207	0.08%
2018/09/06	1	21.15	0	0.00	21.20	1	1,277	0.08%
2018/09/05	1	21.20	0	0.00	21.20	1	1,291	0.08%
2018/08/24	1	20.85	2	21.00	21.30	-1	1,506	-0.07%
2018/08/23	2	21.20	1	21.05	21.10	1	1,532	0.07%
2018/08/13	1	21.50	1	21.55	21.50	0	1,930	0.00%
2018/08/09	0	0.00	1	22.30	22.20	-1	2,082	-0.05%
2018/08/08	1	22.00	0	0.00	21.90	1	2,140	0.05%
2018/08/07	1	22.05	0	0.00	22.05	1	2,260	0.04%
2018/08/03	1	22.10	0	0.00	21.90	1	2,402	0.04%
2018/08/02	4	22.33	10	22.35	22.15	-6	2,432	-0.25%
2018/07/31	1	22.40	0	0.00	22.40	1	2,511	0.04%
2018/07/30	1	22.55	0	0.00	22.50	1	2,532	0.04%
2018/07/25	1	22.05	2	22.13	22.20	-1	2,567	-0.04%
2018/07/24	1	21.70	0	0.00	21.60	1	2,571	0.04%
2018/07/23	0	0.00	63	21.43	21.80	-63	2,595	-2.43%
2018/07/18	2	21.75	1	21.70	21.75	1	2,886	0.03%
2018/07/16	1	22.10	0	0.00	22.00	1	2,983	0.03%
2018/07/11	0	22.60	3	21.98	22.25	-3	3,130	-0.10%
2018/07/09	4	21.03	3	20.93	21.00	1	3,350	0.03%
2018/07/06	1	23.25	1	23.40	23.25	0	3,353	0.00%
2018/07/04	0	0.00	32	22.88	23.25	-32	3,417	-0.94%
2018/07/03	7	23.27	0	0.00	23.00	7	3,524	0.20%
2018/07/02	2	23.55	2	23.60	23.60	0	3,547	0.00%
2018/06/29	0	0.00	2	23.20	23.30	-2	3,587	-0.06%
2018/06/28	20	22.80	0	0.00	22.95	20	3,592	0.56%
2018/06/25	0	0.00	24	23.80	23.35	-24	3,610	-0.66%
2018/06/21	0	0.00	2	24.38	24.35	-2	3,587	-0.06%
2018/06/20	0	0.00	2	24.30	24.20	-2	3,587	-0.06%
2018/06/19	30	24.28	0	0.00	24.20	30	3,589	0.84%
2018/06/15	2	24.80	0.3	24.80	24.75	1.7	3,621	0.05%
2018/06/14	12	24.95	0	0.00	25.10	12	3,586	0.33%
2018/06/13	10	25.45	0	0.00	25.50	10	3,535	0.28%
2018/06/12	20	25.48	0	0.00	25.65	20	3,514	0.57%
2018/06/11	1.1	25.91	0	0.00	25.95	1.1	3,487	0.03%
2018/06/08	30	26.28	0	0.00	26.30	30	3,466	0.87%
2018/06/07	2	26.65	5	26.53	26.65	-3	3,455	-0.09%
2018/06/06	0	0.00	1	26.40	26.60	-1	3,407	-0.03%
2018/06/05	2	26.80	53	26.91	26.55	-51	3,382	-1.51%
2018/06/04	1	26.75	1	26.65	26.80	0	3,338	0.00%
2018/06/01	1	26.20	0	0.00	26.40	1	3,294	0.03%
2018/05/31	0	0.00	9	25.82	26.20	-9	3,261	-0.28%
2018/05/30	3	25.38	3	25.15	25.75	0	3,219	0.00%
2018/05/29	10	25.45	0	0.00	25.45	10	3,181	0.31%
2018/05/28	10	25.70	0	0.00	25.65	10	3,158	0.32%
2018/05/24	0	0.00	6	26.73	26.60	-6	3,071	-0.20%
2018/05/23	0	0.00	7	26.13	26.20	-7	2,997	-0.23%
2018/05/22	7	25.29	0	0.00	25.25	7	2,915	0.24%
2018/05/21	2	26.60	0	0.00	26.40	2	2,813	0.07%
2018/05/18	37	26.45	0	0.00	26.60	37	2,755	1.34%
2018/05/17	0	0.00	2	26.23	26.30	-2	2,663	-0.08%
2018/05/16	7	25.55	0	0.00	25.20	7	2,557	0.27%
2018/05/15	4	24.76	83	25.39	25.35	-79	2,474	-3.19%
2018/05/14	3	23.83	2	24.20	24.45	1	2,349	0.04%
2018/05/11	81	23.38	2	23.38	23.45	79	2,279	3.47%
2018/05/09	0	0.00	47	24.70	24.60	-47	2,129	-2.21%
2018/05/08	0	0.00	7	24.09	24.10	-7	2,054	-0.34%
2018/05/07	0	0.00	35	24.10	24.10	-35	2,036	-1.72%
2018/05/03	0	0.00	2	23.70	24.00	-2	1,997	-0.10%
2018/05/02	0	0.00	2	24.00	24.10	-2	1,975	-0.10%
2018/04/30	2	23.70	0	0.00	23.65	2	1,937	0.10%
2018/04/26	3	24.60	2	23.80	23.80	1	1,866	0.05%
2018/04/25	0	0.00	1	24.30	24.30	-1	1,790	-0.06%
2018/04/24	0	0.00	121	24.46	24.20	-121	1,711	-7.07%	大賣/鉅額交易
2018/04/20	1	23.75	0	0.00	23.70	1	1,519	0.07%
2018/04/17	2	23.25	1	23.30	23.45	1	1,359	0.07%
2018/04/16	0	0.00	27	23.71	23.75	-27	1,292	-2.09%
2018/04/13	0.9	23.10	0	0.00	23.20	0.9	1,176	0.08%
2018/04/12	0	0.00	1	22.35	22.75	-1	1,014	-0.10%
2018/04/11	0	0.00	3	22.05	21.95	-3	930	-0.32%
2018/04/10	3	22.50	2	22.35	22.55	1	853	0.12%
2018/04/09	25	22.18	45	22.30	22.45	-20	794	-2.52%
2018/04/03	45	21.20	1	21.70	21.65	44	694	6.33%
2018/04/02	0	0.00	4	21.21	21.25	-4	650	-0.61%
2018/03/31	0	0.00	3	20.60	20.65	-3	589	-0.51%
2018/03/30	0	0.00	1	20.30	20.60	-1	574	-0.17%
2018/03/28	1	20.05	2.2	20.10	20.05	-1.2	517	-0.24%
2018/03/27	5	20.12	0	0.00	20.15	5	503	0.99%
2018/03/26	3	19.87	0	0.00	20.00	3	477	0.63%
2018/03/22	1	19.85	1	19.85	19.80	0	431	0.00%
2018/03/21	1	19.85	1	20.00	19.80	0	404	0.00%
2018/03/19	1	18.70	0	0.00	18.75	1	335	0.30%
2018/03/14	0	0.00	1	18.65	18.60	-1	324	-0.31%
2018/02/27	0	0.00	1	18.20	18.15	-1	324	-0.31%
2018/02/07	0.1	18.00	0	0.00	17.85	0.1	321	0.03%
2018/02/06	1	17.65	0	0.00	17.55	1	317	0.31%
2018/01/29	1	18.50	0	0.00	18.50	1	314	0.32%
2018/01/26	1	18.50	0	0.00	18.55	1	314	0.32%
2018/01/25	1	18.50	0	0.00	18.55	1	314	0.32%
2018/01/12	1	18.40	0	0.00	18.40	1	322	0.31%
2018/01/11	1	18.45	1	18.35	18.35	0	318	0.00%
2018/01/09	2	18.40	0	0.00	18.30	2	314	0.64%
2018/01/04	0	0.00	5	18.25	18.25	-5	300	-1.66%