達欣工 (2535)-台新-新營券商分點個股進出

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
49.65
漲跌
▲1.05
漲幅
+2.16%
成交量
258張
產業
上市營建類股
429人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

達欣工 (2535)籌碼相關－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/10/16	4.4	48.74	1	48.85	48.60	3.4	367	0.92%
2024/10/15	5	49.17	0	0.00	49.20	5	366	1.36%
2024/10/09	1	49.95	0	0.00	49.65	1	369	0.27%
2024/10/04	4	49.50	0	0.00	49.30	4	368	1.08%
2024/09/25	4	49.99	0	0.00	50.40	4	353	1.13%
2024/09/23	1	50.60	0	0.00	50.50	1	334	0.30%
2024/09/20	7	51.57	0	0.00	51.50	7	327	2.14%
2024/09/16	1	52.90	0	0.00	52.50	1	322	0.31%
2024/09/12	0	0.00	0.2	52.60	52.60	-0.2	328	-0.05%
2024/09/10	0	0.00	3	52.67	52.60	-3	335	-0.89%
2024/09/05	0	0.00	1	52.60	52.40	-1	348	-0.29%
2024/08/30	1	55.20	0	0.00	55.30	1	356	0.28%
2024/08/23	4	53.45	1	53.30	53.70	3	379	0.79%
2024/08/16	2	54.85	0	0.00	54.50	2	436	0.46%
2024/08/05	0	0.00	0	55.00	53.00	0	482	0.00%
2024/08/02	0	0.00	2	58.35	58.30	-2	486	-0.41%
2024/08/01	1.2	59.40	0.2	59.40	59.10	1	554	0.18%
2024/07/29	1.2	58.98	0.2	58.90	58.90	1	608	0.16%
2024/07/26	0.2	57.90	0.5	57.90	58.40	-0.3	615	-0.05%
2024/07/09	0	0.00	1	56.50	56.50	-1	739	-0.14%
2024/07/05	1	57.10	0	0.00	57.00	1	802	0.12%
2024/06/28	0.5	55.60	0	0.00	55.40	0.5	923	0.05%
2024/06/17	0	56.70	0	0.00	56.50	0	979	0.00%
2024/06/06	0.1	54.10	0	0.00	54.30	0.1	963	0.01%
2024/05/29	0.5	53.10	0	0.00	52.80	0.5	985	0.05%
2024/05/09	0	0.00	20	55.59	55.20	-20	876	-2.28%
2024/05/07	11.5	57.37	2	56.00	55.90	9.5	864	1.10%
2024/05/06	10.6	59.46	0.8	60.47	61.70	9.8	795	1.23%
2024/05/03	2	58.95	0	0.00	59.10	2	756	0.26%
2024/04/30	1	57.70	0	0.00	57.80	1	726	0.14%
2024/04/25	0	0.00	0.2	56.30	55.90	-0.2	709	-0.03%
2024/04/22	2.6	58.34	2.5	58.76	57.60	0.1	690	0.01%
2024/04/19	0	0.00	0	56.50	57.20	0	657	0.00%
2024/04/15	0	0.00	1.8	57.20	57.40	-1.8	592	-0.30%
2024/04/12	1	56.80	0	0.00	56.70	1	584	0.17%
2024/04/08	0	0.00	0	57.50	57.30	0	458	0.00%
2024/04/03	0.5	58.70	0.5	58.70	58.40	0	428	0.00%
2024/04/02	0.5	58.10	1.5	58.03	58.40	-1	410	-0.24%
2024/04/01	3.5	57.77	0.5	57.60	57.80	3	394	0.76%
2024/03/29	0.5	56.90	0.4	56.90	57.10	0.1	384	0.03%
2024/03/28	0.4	56.00	0.4	56.00	55.80	0	374	0.00%
2024/03/27	0.4	55.10	0.6	55.05	55.00	-0.2	363	-0.06%
2024/03/26	3	54.20	0	0.00	54.00	3	356	0.84%
2024/03/25	0	0.00	0	54.40	54.40	0	359	0.00%
2024/03/22	0	0.00	0	53.86	54.10	0	358	-0.01%
2024/03/21	0.6	54.50	0.6	54.50	54.80	0	352	0.00%
2024/03/20	0.6	53.00	0.6	53.00	53.60	0	346	0.00%
2024/03/19	0.6	52.70	0.7	52.70	52.30	-0.1	336	-0.03%
2024/03/18	0	51.40	0	51.30	52.00	0	333	0.00%
2024/03/07	0.7	51.30	0.7	51.30	51.60	0	323	0.00%
2024/03/06	2.7	50.90	0.6	50.20	51.00	2.1	317	0.66%
2024/02/22	0.6	49.70	0.6	49.72	49.90	0	309	0.01%
2024/02/21	0	0.00	1	49.35	49.45	-1	311	-0.32%
2024/02/20	0	0.00	0.8	49.25	48.95	-0.8	330	-0.24%
2024/02/02	0.5	49.20	0.5	49.20	49.25	0	342	0.00%
2024/02/01	0.5	48.25	3.5	48.34	48.60	-3	338	-0.89%
2024/01/31	0.5	46.80	9.4	47.01	47.65	-8.9	331	-2.68%
2024/01/22	0.4	46.15	6.4	45.98	46.40	-6	363	-1.65%
2024/01/17	0	0.00	1	44.95	44.85	-1	473	-0.21%
2024/01/11	0	0.00	4	45.36	45.30	-4	508	-0.79%
2024/01/09	0.4	45.10	0.4	45.10	44.85	0	508	0.00%
2024/01/08	0.4	44.70	3.4	45.19	45.25	-3	512	-0.58%
2023/12/27	0.4	44.10	1	44.05	44.10	-0.6	515	-0.12%
2023/12/22	0	0.00	1	44.05	44.05	-1	515	-0.19%
2023/12/20	0	43.90	0	0.00	43.90	0	520	0.00%
2023/12/19	0	0.00	2.6	43.81	43.90	-2.6	515	-0.50%
2023/12/15	1	43.95	0	0.00	44.00	1	514	0.19%
2023/12/13	0	0.00	1	44.00	43.95	-1	516	-0.19%
2023/12/12	0	0.00	2	44.10	44.10	-2	521	-0.38%
2023/12/11	0	0.00	3	43.95	44.10	-3	524	-0.57%
2023/12/05	0	0.00	0.1	42.75	42.85	-0.1	538	-0.01%
2023/12/04	0.2	42.65	0	0.00	42.70	0.2	540	0.04%
2023/11/28	0	42.90	0	0.00	42.95	0	551	0.00%
2023/11/27	0.1	43.45	3	43.75	43.10	-2.9	551	-0.53%
2023/11/21	0	0.00	1	42.30	42.25	-1	555	-0.18%
2023/11/17	0	0.00	5	41.93	42.05	-5	562	-0.89%
2023/11/15	4	40.03	9	40.10	40.20	-5	550	-0.91%
2023/11/13	10	40.82	0	0.00	40.95	10	535	1.87%
2023/11/08	0.4	40.10	0	0.00	40.10	0.4	534	0.07%
2023/11/02	1.4	38.50	0	0.00	38.55	1.4	549	0.25%
2023/11/01	1.4	38.08	0	0.00	38.05	1.4	555	0.24%
2023/10/31	8.4	38.86	0	0.00	38.30	8.4	563	1.49%
2023/10/30	0	0.00	0.1	40.10	40.15	-0.1	547	-0.03%
2023/10/18	0.8	34.80	7.8	35.26	34.60	-7	544	-1.29%
2023/10/17	0	0.00	3	34.70	34.80	-3	459	-0.65%
2023/10/16	0	0.00	7	34.39	34.65	-7	453	-1.55%
2023/10/05	0	0.00	2	33.70	33.50	-2	411	-0.49%
2023/10/03	1	33.25	0	0.00	33.70	1	414	0.24%
2023/09/28	2.1	33.11	0	0.00	33.20	2.1	412	0.50%
2023/09/25	0	0.00	0	33.50	33.50	0	429	0.00%
2023/09/22	1	33.35	0	0.00	33.35	1	429	0.23%
2023/09/14	0	0.00	1	33.85	33.90	-1	434	-0.23%
2023/09/06	4	33.71	0	0.00	33.75	4	452	0.88%
2023/09/05	0.8	34.45	3	34.45	34.10	-2.2	448	-0.49%
2023/09/04	0	0.00	4	34.20	34.25	-4	445	-0.90%
2023/09/01	0	0.00	2	33.63	33.65	-2	433	-0.46%
2023/08/28	0	33.25	0	0.00	33.25	0	455	0.01%
2023/08/24	0	0.00	0	33.10	33.00	0	455	0.00%
2023/08/21	0.1	33.15	1	33.15	33.15	-0.9	482	-0.19%
2023/08/15	0	32.80	2	32.93	32.95	-2	484	-0.41%
2023/08/10	0	0.00	2	32.35	32.45	-2	484	-0.41%
2023/08/09	0	0.00	0	32.55	32.60	0	480	0.00%
2023/07/31	1	32.00	0	0.00	32.00	1	521	0.19%
2023/07/24	0	31.95	0	0.00	31.70	0	533	0.01%
2023/07/11	0	0.00	40	33.02	32.95	-40	799	-5.00%
2023/07/06	0	0.00	0	33.65	33.55	0	859	0.00%
2023/07/04	0	0.00	1	33.55	33.60	-1	888	-0.11%
2023/07/03	0	0.00	2	32.93	33.40	-2	900	-0.22%
2023/06/30	0	33.00	0	0.00	32.90	0	896	0.00%
2023/06/21	0	0.00	31	32.92	33.00	-31	975	-3.18%
2023/06/19	0	0.00	8	33.13	33.10	-8	979	-0.82%
2023/06/07	0	0.00	1	33.45	33.35	-1	1,029	-0.10%
2023/06/06	0	0.00	2	33.33	33.30	-2	1,037	-0.19%
2023/05/23	0.1	32.65	0	0.00	32.70	0.1	1,019	0.01%
2023/05/19	0	0.00	2	32.55	32.60	-2	1,011	-0.20%
2023/05/17	0	0.00	1	32.70	32.60	-1	1,004	-0.10%
2023/05/11	0	0.00	1	32.25	32.05	-1	984	-0.10%
2023/05/08	0	32.30	2	32.75	32.70	-2	972	-0.21%
2023/05/02	0	0.00	2	31.10	31.35	-2	910	-0.22%
2023/04/28	0.1	30.90	0	0.00	30.85	0.1	902	0.01%
2023/04/27	0	0.00	1	30.50	30.50	-1	898	-0.11%
2023/04/26	0	0.00	0.3	30.10	30.30	-0.3	894	-0.03%
2023/04/21	0	0.00	18	30.22	30.15	-18	858	-2.10%
2023/04/20	8	30.68	0	0.00	30.75	8	831	0.96%
2023/04/19	0	0.00	1	33.70	33.75	-1	735	-0.14%
2023/04/18	8	33.53	0	0.00	33.70	8	689	1.16%
2023/04/17	0	33.90	1	33.80	33.85	-1	627	-0.16%
2023/04/14	6	33.83	2	33.85	33.80	4	600	0.67%
2023/04/13	0	0.00	0	34.00	33.95	0	579	0.00%
2023/04/11	3	34.07	7.6	33.98	34.15	-4.6	545	-0.84%
2023/04/10	0	0.00	1	33.80	33.85	-1	518	-0.19%
2023/04/07	1	33.80	0	0.00	33.75	1	495	0.20%
2023/04/06	0	33.90	0	0.00	33.75	0	479	0.00%
2023/03/29	2.4	33.36	0	0.00	33.20	2.4	431	0.56%
2023/03/28	1.2	33.92	0.4	34.00	33.75	0.8	396	0.19%
2023/03/24	0.1	33.65	0.2	33.60	33.70	-0.1	374	-0.02%
2023/03/23	0	0.00	3	33.58	33.60	-3	370	-0.81%
2023/03/22	0	33.70	0	0.00	33.50	0	366	0.00%
2023/03/21	1	33.50	0	0.00	33.50	1	366	0.28%
2023/03/17	0	0.00	1	33.15	33.20	-1	354	-0.28%
2023/03/16	9	33.06	1	33.15	33.05	8	350	2.28%
2023/03/15	13	33.19	0	0.00	33.20	13	339	3.83%
2023/03/14	0	0.00	3	33.15	33.10	-3	327	-0.91%
2023/03/13	0	33.05	0	0.00	32.95	0	318	0.00%
2023/03/10	0	33.40	0	0.00	33.20	0	302	0.00%
2023/03/09	0	0.00	2	33.30	33.25	-2	295	-0.68%
2023/03/08	1.2	33.11	3	33.17	33.25	-1.8	282	-0.64%
2023/03/06	2	32.40	0	0.00	32.40	2	260	0.77%
2023/03/03	0	0.00	2	32.45	32.35	-2	254	-0.79%
2023/03/01	1	31.70	0	0.00	31.70	1	246	0.41%
2023/02/21	1	31.20	0	0.00	31.25	1	226	0.44%
2023/02/17	0	31.15	0	0.00	31.20	0	235	0.00%
2023/02/14	0	31.10	0	0.00	31.00	0	250	0.00%
2023/02/13	0.1	30.95	0	0.00	30.80	0.1	252	0.03%
2023/02/06	1	30.85	0	0.00	30.85	1	250	0.40%
2022/12/13	0.2	29.75	0	0.00	29.65	0.2	361	0.06%
2022/11/18	0	0.00	4	29.60	29.70	-4	400	-1.00%
2022/11/15	1	29.45	3	29.73	29.90	-2	399	-0.50%
2022/11/14	1	29.55	0	0.00	29.60	1	393	0.25%
2022/11/11	2	29.50	0	0.00	29.50	2	389	0.51%
2022/11/10	3	29.52	0	0.00	29.50	3	386	0.78%
2022/11/09	4	29.65	4	30.00	29.75	0	382	0.00%
2022/11/08	3	29.70	0	0.00	29.70	3	381	0.79%
2022/10/21	2	29.20	0	0.00	29.50	2	385	0.52%
2022/10/14	2	30.35	0	0.00	30.55	2	325	0.61%
2022/09/28	2	31.20	0	0.00	30.80	2	314	0.64%
2022/09/27	0	0.00	1	31.40	31.60	-1	306	-0.33%
2022/09/26	3	31.20	0	0.00	31.55	3	311	0.96%
2022/09/22	3	31.55	0	0.00	31.90	3	316	0.95%
2022/09/14	0	0.00	3	31.60	31.75	-3	322	-0.93%
2022/09/08	1	31.90	0	0.00	31.90	1	329	0.30%
2022/09/05	4	30.85	0	0.00	30.85	4	320	1.25%
2022/08/29	1	30.45	0	0.00	30.40	1	327	0.31%
2022/08/19	2	30.15	0	0.00	30.15	2	330	0.60%
2022/08/04	1	29.65	0	0.00	29.60	1	371	0.27%
2022/07/28	1	29.75	0	0.00	29.85	1	382	0.26%
2022/07/21	0.1	29.50	0	0.00	29.60	0.1	396	0.02%
2022/07/15	0	0.00	1	29.70	29.85	-1	422	-0.24%
2022/07/06	0	28.40	0	0.00	28.30	0	455	0.00%
2022/06/20	3	29.95	0	0.00	29.70	3	795	0.38%
2022/06/15	0	0.00	1	30.80	30.80	-1	806	-0.12%
2022/06/14	3.1	30.49	0	0.00	30.75	3.1	807	0.38%
2022/05/20	0.2	31.40	0	0.00	31.25	0.2	924	0.02%
2022/05/19	1	31.15	0	0.00	31.25	1	926	0.11%
2022/05/12	2	30.25	0	0.00	30.10	2	907	0.22%
2022/05/10	1	31.00	2	30.60	31.25	-1	898	-0.11%
2022/05/09	0	0.00	2	31.10	31.00	-2	898	-0.22%
2022/04/29	0	0.00	1	31.50	31.35	-1	910	-0.11%
2022/04/27	1	30.80	1	31.00	31.05	0	918	0.00%
2022/04/26	1.1	31.42	0	0.00	31.40	1.1	913	0.12%
2022/04/22	3	31.75	0	0.00	32.10	3	908	0.33%
2022/04/18	0	0.00	3	30.90	31.00	-3	908	-0.33%
2022/04/14	3	31.22	0	0.00	31.30	3	934	0.32%
2022/04/13	1	31.35	3	31.32	31.40	-2	938	-0.21%
2022/04/12	0.1	31.15	0	0.00	31.15	0.1	936	0.01%
2022/04/11	3	31.10	0	0.00	31.35	3	935	0.32%
2022/04/08	1	31.75	0	0.00	32.00	1	915	0.11%
2022/04/07	20	34.71	16	34.60	34.55	4	854	0.47%
2022/04/06	4	34.86	0	0.00	34.90	4	802	0.50%
2022/03/30	4	34.86	34	34.93	35.00	-30	737	-4.07%
2022/03/29	12	35.51	0	0.00	35.30	12	703	1.70%
2022/03/28	0	0.00	3	35.85	36.05	-3	671	-0.45%
2022/03/25	1	35.30	4	35.58	35.95	-3	645	-0.46%
2022/03/24	0	0.00	3	35.20	35.30	-3	618	-0.48%
2022/03/22	2	34.78	0	0.00	34.90	2	598	0.33%
2022/03/18	0	0.00	1	34.55	34.50	-1	577	-0.17%
2022/03/17	12	34.42	0	0.00	34.45	12	574	2.09%
2022/03/16	27	34.26	0	0.00	34.20	27	571	4.73%
2022/03/15	2	34.30	0	0.00	34.30	2	564	0.35%
2022/03/14	0	0.00	0.2	35.00	34.50	-0.2	555	-0.04%
2022/03/10	3	33.85	0	0.00	33.90	3	531	0.56%
2022/03/09	2.2	33.44	0.3	33.80	33.95	1.9	511	0.37%
2022/03/08	5	33.09	0	0.00	32.85	5	497	1.01%
2022/03/07	7	32.58	0	0.00	32.75	7	486	1.44%
2022/03/04	12	33.25	0	0.00	33.20	12	479	2.50%
2022/03/03	3	33.35	0	0.00	33.40	3	488	0.61%
2022/02/24	2	32.98	5	33.06	32.80	-3	495	-0.61%
2022/02/23	1	33.25	0	0.00	33.25	1	490	0.20%
2022/02/22	0	0.00	1	33.30	33.30	-1	497	-0.20%
2022/02/16	5	33.44	0	0.00	33.50	5	527	0.95%
2022/02/15	1	33.35	0	0.00	33.35	1	537	0.19%
2022/02/14	0	0.00	50	33.13	33.20	-50	563	-8.88%
2022/02/09	0	0.00	2	33.40	33.40	-2	581	-0.34%
2022/02/08	0	0.00	1	33.35	33.40	-1	580	-0.17%
2022/02/07	0	0.00	2	33.25	33.45	-2	586	-0.34%
2022/01/25	0	0.00	10	32.60	32.65	-10	589	-1.70%
2022/01/24	0	32.85	0	0.00	33.00	0	591	0.00%
2022/01/14	0	0.00	1	33.30	33.00	-1	580	-0.17%
2022/01/13	0.6	33.10	1	33.15	33.15	-0.4	584	-0.07%
2022/01/10	0.1	32.75	0	0.00	32.65	0.1	582	0.02%
2022/01/07	5.2	33.30	0.2	33.35	33.60	5	557	0.90%
2022/01/05	1	33.10	0	0.00	33.15	1	536	0.19%
2022/01/04	5	33.30	0	0.00	33.10	5	536	0.93%
2021/12/30	2	32.80	0	0.00	32.75	2	518	0.39%
2021/12/29	0.2	32.48	0.2	32.55	32.60	0	511	0.00%
2021/12/27	0	0.00	5	32.25	32.25	-5	508	-0.98%
2021/12/16	2	31.95	0	0.00	31.95	2	519	0.38%
2021/12/06	2	31.90	0	0.00	32.00	2	531	0.38%
2021/11/26	0	0.00	1	31.40	31.40	-1	525	-0.19%
2021/11/19	1	32.05	0	0.00	32.05	1	526	0.19%
2021/11/17	0	0.00	1	32.55	32.50	-1	517	-0.19%
2021/11/16	0	0.00	1	32.40	32.50	-1	520	-0.19%
2021/11/11	0.2	32.10	0.2	32.10	32.40	0	500	0.00%
2021/11/10	1	31.80	0	0.00	31.80	1	482	0.21%
2021/11/05	1	30.90	0	30.90	31.05	1	471	0.21%
2021/11/02	2	30.48	0	0.00	30.35	2	469	0.43%
2021/10/27	0	0.00	1	30.30	30.35	-1	486	-0.21%
2021/10/07	10	29.35	0	0.00	29.50	10	660	1.51%
2021/10/04	10	29.30	0	0.00	29.30	10	969	1.03%
2021/10/01	0.1	29.60	0	0.00	29.55	0.1	1,005	0.01%
2021/09/30	0.2	30.00	0	0.00	29.85	0.2	1,043	0.02%
2021/09/28	1	29.80	0	0.00	29.90	1	1,089	0.09%
2021/09/27	5	29.85	0	0.00	29.90	5	1,106	0.45%
2021/09/24	1	29.95	0	0.00	30.00	1	1,123	0.09%
2021/09/17	0.2	30.40	0	0.00	30.15	0.2	1,193	0.01%
2021/08/31	34	30.05	1	30.10	30.30	33	1,287	2.56%
2021/08/20	1	29.60	3	29.55	29.50	-2	1,360	-0.15%
2021/08/12	0	0.00	9	30.00	30.10	-9	1,399	-0.64%
2021/08/11	0	0.00	30	30.35	30.05	-30	1,417	-2.12%
2021/08/10	3	30.38	1	30.75	30.30	2	1,441	0.14%
2021/08/06	2	30.60	2	30.60	30.65	0	1,534	0.00%
2021/08/05	8	30.78	0	0.00	30.65	8	1,583	0.51%
2021/08/04	31	30.68	3	30.70	30.90	28	1,690	1.66%
2021/07/20	5	29.05	0.1	29.40	29.50	4.9	2,115	0.23%
2021/07/16	3	29.88	0	0.00	29.85	3	2,214	0.14%
2021/07/14	2	30.15	0	0.00	29.90	2	2,288	0.09%
2021/07/13	5	30.76	0	0.00	30.70	5	2,312	0.22%
2021/07/12	0.2	31.50	1	31.30	31.55	-0.8	2,291	-0.03%
2021/07/09	10	34.90	239	34.73	34.80	-229	2,180	-10.50%	大賣/鉅額交易
2021/07/08	2	34.68	0	0.00	34.70	2	2,113	0.09%
2021/07/07	1	34.35	0	0.00	34.35	1	2,114	0.05%
2021/07/06	23	34.75	26	34.72	34.75	-3	2,109	-0.14%
2021/07/05	0	0.00	1	35.00	34.95	-1	2,132	-0.05%
2021/06/30	0	34.85	0	0.00	34.65	0	2,265	0.00%
2021/06/29	0.1	34.65	1	34.85	34.85	-0.9	2,283	-0.04%
2021/06/28	0	0.00	4.5	34.54	34.85	-4.5	2,306	-0.20%
2021/06/23	56	33.37	0	0.00	33.35	56	2,359	2.37%
2021/06/22	5	33.35	0	0.00	33.35	5	2,409	0.21%
2021/06/21	60	33.43	0	33.50	33.40	60	2,431	2.47%
2021/06/18	50	33.52	0	0.00	33.70	50	2,478	2.02%
2021/06/17	50	33.60	0	0.00	33.70	50	2,552	1.96%
2021/06/15	0	0.00	1	33.75	33.75	-1	2,700	-0.04%
2021/06/11	1	33.85	0	0.00	33.90	1	3,016	0.03%
2021/06/09	1	33.80	0	0.00	33.90	1	3,081	0.03%
2021/06/07	0	0.00	16	33.68	33.85	-16	3,089	-0.52%
2021/06/03	2	33.48	0	0.00	33.45	2	3,079	0.06%
2021/05/27	0	0.00	1	33.05	33.35	-1	3,088	-0.03%
2021/05/26	0	0.00	10	33.20	33.40	-10	3,090	-0.32%
2021/05/21	5	32.87	0	0.00	33.10	5	3,089	0.16%
2021/05/19	1	32.50	17	32.50	32.65	-16	3,077	-0.52%
2021/05/17	15	30.73	0	0.00	30.90	15	3,053	0.49%
2021/05/13	2	33.00	11	32.04	32.70	-9	2,954	-0.30%
2021/05/12	4.5	32.84	2	34.05	33.10	2.5	2,906	0.09%
2021/05/11	4	35.23	1	34.60	34.70	3	2,817	0.11%
2021/05/10	1	36.30	4	36.20	36.35	-3	2,772	-0.11%
2021/05/07	11	35.03	2	35.10	35.30	9	2,741	0.33%
2021/05/06	1	34.65	0	0.00	34.85	1	2,743	0.04%
2021/05/04	2	34.20	0	0.00	34.10	2	2,700	0.07%
2021/05/03	4	35.64	16	36.16	35.60	-12	2,624	-0.46%
2021/04/29	0	0.00	1	36.75	36.75	-1	2,604	-0.04%
2021/04/27	2	36.78	1	37.00	37.05	1	2,623	0.04%
2021/04/26	0	0.00	1	36.60	36.70	-1	2,572	-0.04%
2021/04/23	0	0.00	1	35.60	35.55	-1	2,520	-0.04%
2021/04/22	8	36.51	0	0.00	35.75	8	2,501	0.32%
2021/04/21	1	35.95	23	35.86	36.45	-22	2,419	-0.91%
2021/04/19	0	0.00	4.2	35.55	35.15	-4.2	2,328	-0.18%
2021/04/16	1	34.05	1	34.35	34.45	0	2,276	0.00%
2021/04/15	0	0.00	4	34.04	34.00	-4	2,242	-0.18%
2021/04/14	4	33.65	5	33.84	33.90	-1	2,228	-0.04%
2021/04/13	3	34.00	15	33.95	33.80	-12	2,213	-0.54%
2021/04/12	0	0.00	11	33.55	33.70	-11	2,187	-0.50%
2021/04/09	13	33.58	7	33.60	33.60	6	2,180	0.28%
2021/04/08	2	34.05	6	33.84	33.95	-4	2,166	-0.18%
2021/04/07	11	33.85	1	33.85	34.05	10	2,138	0.47%
2021/04/06	19.2	34.16	0	0.00	34.40	19.2	2,103	0.91%
2021/04/01	6	32.79	0	0.00	32.85	6	2,021	0.30%
2021/03/31	12	32.23	3	32.20	32.35	9	1,986	0.45%
2021/03/29	0	0.00	2	31.85	31.80	-2	1,929	-0.10%
2021/03/26	3	31.45	0.1	31.50	31.60	2.9	1,914	0.15%
2021/03/25	3.1	31.17	0.1	31.30	31.30	3	1,895	0.16%
2021/03/24	3	31.65	0	0.00	31.70	3	1,854	0.16%
2021/03/23	7	31.58	3	31.50	31.85	4	1,839	0.22%
2021/03/22	4	31.63	11	31.51	31.85	-7	1,802	-0.39%
2021/03/19	1	30.75	10	30.82	31.00	-9	1,733	-0.52%
2021/03/18	9.1	30.83	1	30.75	30.80	8.1	1,680	0.48%
2021/03/17	19	30.83	27	30.77	30.80	-8	1,604	-0.50%
2021/03/16	4	29.60	17	29.60	29.60	-13	1,300	-1.00%
2021/03/11	0	0.00	4	26.78	26.80	-4	1,292	-0.31%
2021/03/10	0	0.00	5	26.70	26.60	-5	1,308	-0.38%
2021/03/08	0	0.00	2	27.00	26.75	-2	1,336	-0.15%
2021/03/05	0.1	26.60	0	0.00	26.50	0.1	1,339	0.01%
2021/03/04	10	26.45	0	0.00	26.50	10	1,364	0.73%
2021/03/02	0	0.00	20	26.20	26.25	-20	1,396	-1.43%
2021/02/26	0	0.00	10	26.05	26.15	-10	1,412	-0.71%
2021/02/22	0	0.00	20	25.95	26.05	-20	1,472	-1.36%
2021/02/19	1	25.80	0	0.00	25.80	1	1,485	0.07%
2021/02/03	10	25.00	0	0.00	24.95	10	1,817	0.55%
2021/02/02	2	24.75	0	0.00	24.80	2	1,859	0.11%
2021/01/29	10	24.90	0	0.00	24.75	10	1,865	0.54%
2021/01/28	0	0.00	10	24.90	24.95	-10	1,867	-0.54%
2021/01/22	0	0.00	5	25.30	25.20	-5	1,955	-0.26%
2021/01/20	4	26.04	0	0.00	25.75	4	1,979	0.20%
2021/01/19	0	0.00	3	26.50	26.45	-3	1,974	-0.15%
2021/01/18	6	26.09	0	0.00	26.35	6	2,096	0.29%
2021/01/15	2	26.55	0	0.00	26.40	2	2,151	0.09%
2021/01/08	12	26.82	0	0.00	26.85	12	2,279	0.53%
2021/01/07	1	26.95	14	26.95	26.95	-13	2,288	-0.57%
2021/01/05	0	0.00	2	27.20	27.15	-2	2,263	-0.09%
2020/12/31	0	0.00	1	26.95	26.95	-1	2,258	-0.04%
2020/12/29	0	0.00	2	26.85	26.90	-2	2,227	-0.09%
2020/12/28	0	0.00	2	26.75	26.65	-2	2,218	-0.09%
2020/12/24	0	0.00	1	26.50	26.55	-1	2,211	-0.05%
2020/12/22	0	0.00	1	26.50	26.20	-1	2,240	-0.04%
2020/12/21	3	26.52	0	0.00	26.55	3	2,274	0.13%
2020/12/18	0	0.00	3	26.65	26.70	-3	2,291	-0.13%
2020/12/17	2	26.60	0	0.00	26.60	2	2,304	0.09%
2020/12/15	1	26.30	1	26.55	26.30	0	2,358	0.00%
2020/12/14	1	26.35	0	0.00	26.40	1	2,356	0.04%
2020/12/11	1	26.20	0	0.00	26.20	1	2,365	0.04%
2020/12/10	2	26.20	7	26.16	26.20	-5	2,363	-0.21%
2020/12/07	1	26.65	8	26.71	26.70	-7	2,356	-0.30%
2020/12/04	0	0.00	0	26.70	26.60	0	2,404	0.00%
2020/12/03	2	26.73	0	0.00	26.70	2	2,411	0.08%
2020/12/02	1	26.80	0	0.00	26.80	1	2,460	0.04%
2020/12/01	2	26.93	10	26.90	26.95	-8	2,460	-0.33%
2020/11/30	10	26.95	0	0.00	26.85	10	2,451	0.41%
2020/11/26	5	26.78	1	26.75	26.85	4	2,447	0.16%
2020/11/25	0	0.00	2	26.30	26.40	-2	2,440	-0.08%
2020/11/24	1	26.30	0	0.00	26.40	1	2,441	0.04%
2020/11/23	1	26.45	0	0.00	26.45	1	2,500	0.04%
2020/11/20	8	26.49	0	0.00	26.50	8	2,570	0.31%
2020/11/19	1	26.85	0	0.00	26.75	1	2,697	0.04%
2020/11/18	7	26.99	5	26.95	26.95	2	2,710	0.07%
2020/11/17	6	26.78	0	0.00	26.75	6	2,726	0.22%
2020/11/16	0	0.00	4	26.53	26.65	-4	2,816	-0.14%
2020/11/13	52	27.15	170	27.35	27.15	-118	2,793	-4.22%	大賣/鉅額交易
2020/11/12	1	28.50	2	28.70	28.70	-1	2,642	-0.04%
2020/11/11	0	0.00	5	28.40	28.45	-5	2,727	-0.18%
2020/11/10	4	28.16	1	28.30	28.20	3	2,804	0.11%
2020/11/09	2	27.78	0	0.00	27.85	2	2,801	0.07%
2020/11/04	0	0.00	6	27.60	27.75	-6	2,961	-0.20%
2020/10/30	11	27.65	22	27.44	27.15	-11	2,945	-0.37%
2020/10/29	0	0.00	1	27.00	27.15	-1	2,928	-0.03%
2020/10/28	44	27.17	45	27.23	27.05	-1	2,898	-0.03%
2020/10/27	4	26.95	0	0.00	26.85	4	2,866	0.14%
2020/10/26	11	27.28	33	27.21	27.30	-22	2,912	-0.76%
2020/10/23	60	26.38	1	26.50	26.55	59	2,848	2.07%
2020/10/22	0	0.00	14	25.89	26.00	-14	2,846	-0.49%
2020/10/21	0	0.00	1	25.60	25.65	-1	2,832	-0.04%
2020/10/20	3	25.33	0	0.00	25.35	3	2,809	0.11%
2020/10/15	5	24.95	0	0.00	24.70	5	2,790	0.18%
2020/10/14	10	24.80	0	0.00	24.70	10	2,794	0.36%
2020/10/12	0	0.00	15	25.00	24.95	-15	2,797	-0.54%
2020/10/08	25	24.83	0	0.00	24.90	25	2,785	0.90%
2020/10/07	1	24.70	77	24.75	24.85	-76	2,782	-2.73%
2020/09/30	0	0.00	18	24.50	24.60	-18	2,809	-0.64%
2020/09/25	10	24.03	0	0.00	24.10	10	2,923	0.34%
2020/09/24	6	24.19	0	0.00	24.30	6	2,992	0.20%
2020/09/23	0	0.00	31	24.79	24.70	-31	2,953	-1.05%
2020/09/22	0	0.00	1	25.10	25.00	-1	2,934	-0.03%
2020/09/21	0	0.00	5	25.40	25.45	-5	2,916	-0.17%
2020/09/16	0	0.00	2	24.70	24.80	-2	2,844	-0.07%
2020/09/15	153	24.80	0	0.00	24.80	153	2,831	5.40%	大買/鉅額交易
2020/09/11	0	0.00	12	25.00	24.80	-12	2,811	-0.43%
2020/09/10	2	25.25	0	0.00	25.15	2	2,788	0.07%
2020/09/09	0	0.00	2	25.08	25.20	-2	2,779	-0.07%
2020/09/08	4	24.85	0	0.00	24.75	4	2,731	0.15%
2020/09/07	3	24.95	7	24.99	25.00	-4	2,726	-0.15%
2020/08/31	5	24.76	0	0.00	24.60	5	2,789	0.18%
2020/08/28	3	24.70	0	0.00	24.70	3	2,767	0.11%
2020/08/27	3	24.83	2	25.00	24.65	1	2,748	0.04%
2020/08/26	10	25.39	6	25.38	25.25	4	2,659	0.15%
2020/08/25	3	25.67	28	25.44	25.80	-25	2,577	-0.97%
2020/08/24	5	24.60	0	0.00	24.70	5	2,415	0.21%
2020/08/21	10	24.70	1	24.75	24.70	9	2,392	0.38%
2020/08/20	1	24.00	2	23.75	24.20	-1	2,360	-0.04%
2020/08/19	2	24.83	1	24.90	24.80	1	2,242	0.04%
2020/08/18	3	25.20	1	25.25	25.15	2	2,183	0.09%
2020/08/17	3	25.45	8	25.59	25.45	-5	2,137	-0.23%
2020/08/14	1	24.65	9	24.69	24.70	-8	2,029	-0.39%
2020/08/13	1	24.10	0	0.00	24.05	1	1,924	0.05%
2020/08/12	2	23.90	4	23.86	23.95	-2	1,894	-0.11%
2020/08/11	0	0.00	4	23.90	23.90	-4	1,873	-0.21%
2020/08/10	7	24.10	6	24.00	24.05	1	1,819	0.05%
2020/08/06	1	22.80	12	22.80	22.85	-11	1,682	-0.65%
2020/08/05	14	22.72	0	0.00	22.80	14	1,665	0.84%
2020/07/29	3	23.28	8	23.30	23.30	-5	1,570	-0.32%
2020/07/28	12	23.41	25	23.36	23.20	-13	1,517	-0.86%
2020/07/27	0	0.00	10	23.10	23.45	-10	1,466	-0.68%
2020/07/24	0	0.00	1	23.30	23.35	-1	1,402	-0.07%
2020/07/15	10	23.35	0	0.00	23.35	10	1,327	0.75%
2020/07/13	0	0.00	6	23.54	23.45	-6	1,328	-0.45%
2020/07/10	25	23.50	0	0.00	23.35	25	1,332	1.88%
2020/07/09	0	0.00	20	23.60	23.60	-20	1,323	-1.51%
2020/07/03	20	23.15	20	23.36	23.00	0	1,211	0.00%
2020/06/30	3	22.57	0	0.00	22.60	3	1,111	0.27%
2020/06/22	0	0.00	10	22.60	22.60	-10	1,136	-0.88%
2020/06/17	0	0.00	10	22.65	22.75	-10	1,207	-0.83%
2020/06/15	0	0.00	1	22.60	22.55	-1	1,289	-0.08%
2020/06/11	0	0.00	2	22.75	22.40	-2	1,324	-0.15%
2020/06/10	30	22.75	1	22.80	22.85	29	1,314	2.21%
2020/06/09	2	22.35	1	22.30	22.35	1	1,325	0.08%
2020/06/08	17	22.69	2	22.55	22.55	15	1,372	1.09%
2020/05/19	0	0.00	1	21.70	21.70	-1	1,743	-0.06%
2020/05/18	1	21.35	0	0.00	21.50	1	1,797	0.06%
2020/05/15	1	21.45	0	0.00	21.40	1	1,833	0.05%
2020/05/13	0	0.00	0.1	21.60	21.60	-0.1	1,834	-0.01%
2020/05/08	1	21.50	0	0.00	21.60	1	1,838	0.05%
2020/04/30	0	0.00	2	21.45	21.45	-2	1,843	-0.11%
2020/04/27	5	20.90	0	0.00	21.00	5	1,903	0.26%
2020/04/21	7	20.65	0	0.00	20.45	7	1,938	0.36%
2020/04/20	0	0.00	13	20.70	20.85	-13	1,921	-0.68%
2020/04/17	3	20.85	50	20.78	20.80	-47	1,935	-2.43%
2020/04/16	2	20.60	50	20.70	20.75	-48	1,917	-2.50%
2020/04/15	0	0.00	2	20.75	20.90	-2	1,910	-0.10%
2020/04/14	5	20.65	5	20.55	20.65	0	1,897	0.00%
2020/04/10	0	0.00	25	20.30	20.35	-25	1,885	-1.33%
2020/04/09	7	20.25	0	0.00	20.20	7	1,888	0.37%
2020/04/07	0	0.00	1	19.70	19.80	-1	1,884	-0.05%
2020/04/06	1	19.45	5	19.40	19.55	-4	1,871	-0.21%
2020/04/01	1	19.55	0	0.00	19.50	1	1,863	0.05%
2020/03/30	2	18.95	0	0.00	19.40	2	1,851	0.11%
2020/03/27	12	19.55	1	19.60	19.55	11	1,838	0.60%
2020/03/26	5	19.45	10	19.43	19.50	-5	1,828	-0.27%
2020/03/25	11	19.21	10	19.50	19.20	1	1,845	0.05%
2020/03/24	10	18.80	0	0.00	18.80	10	1,815	0.55%
2020/03/23	1	17.60	1	18.00	18.00	0	1,789	0.00%
2020/03/19	6	18.01	0	0.00	17.80	6	1,724	0.35%
2020/03/18	3	19.37	1	19.20	19.15	2	1,659	0.12%
2020/03/17	1	19.45	0	0.00	19.40	1	1,632	0.06%
2020/03/13	1	19.75	0	0.00	20.50	1	1,551	0.06%
2020/03/12	0	0.00	9	21.30	21.10	-9	1,464	-0.61%
2020/03/11	9	22.00	0	0.00	21.70	9	1,401	0.64%
2020/03/06	0	0.00	3	22.45	22.50	-3	1,289	-0.23%
2020/03/05	0	0.00	25	22.60	22.55	-25	1,290	-1.94%
2020/02/25	0	0.00	1	22.55	22.55	-1	1,158	-0.09%
2020/02/24	1	22.75	0	0.00	22.65	1	1,148	0.09%
2020/02/21	0	0.00	6	22.55	22.75	-6	1,117	-0.54%
2020/02/19	0	0.00	4	22.06	22.20	-4	1,073	-0.37%
2020/02/12	1	21.35	0	0.00	21.35	1	980	0.10%
2020/02/05	3	21.23	0	0.00	21.30	3	968	0.31%
2020/02/03	0	0.00	10	20.95	21.15	-10	947	-1.06%
2020/01/31	1	21.25	0	0.00	21.35	1	925	0.11%
2020/01/30	3	21.18	5	21.30	21.15	-2	913	-0.22%
2020/01/20	4	21.79	0	0.00	21.85	4	866	0.46%
2020/01/14	2	21.43	0	0.00	21.45	2	819	0.24%
2020/01/13	2	21.38	0	0.00	21.45	2	831	0.24%
2020/01/08	1	21.15	0	0.00	21.20	1	818	0.12%
2019/12/23	1	21.20	0	0.00	21.15	1	816	0.12%
2019/12/05	0	0.00	2	21.00	21.00	-2	791	-0.25%
2019/11/27	0	0.00	3	21.25	21.30	-3	770	-0.39%
2019/11/26	0	0.00	10	21.35	21.35	-10	770	-1.30%
2019/11/19	0	0.00	30	21.02	21.00	-30	717	-4.18%
2019/11/13	10	20.50	10	20.55	20.55	0	653	0.00%
2019/11/11	5	20.25	0	0.00	20.15	5	628	0.80%
2019/10/14	0	0.00	169	19.96	20.10	-169	937	-18.03%	大賣/鉅額交易
2019/10/08	0	0.00	10	20.05	20.10	-10	970	-1.03%
2019/10/01	9	20.35	0	0.00	20.40	9	1,018	0.88%
2019/09/23	0	0.00	1	20.50	20.50	-1	1,106	-0.09%
2019/09/19	40	20.35	0	0.00	20.35	40	1,151	3.47%
2019/09/18	10	20.35	0	0.00	20.35	10	1,180	0.85%
2019/09/17	10	20.15	0	0.00	20.20	10	1,207	0.83%
2019/09/09	29	20.20	0	0.00	20.20	29	1,309	2.22%
2019/09/05	8	20.20	0	0.00	20.25	8	1,306	0.61%
2019/09/04	0	0.00	0	20.15	20.10	0	1,306	0.00%
2019/08/30	86	20.00	0	0.00	19.95	86	1,330	6.46%
2019/08/21	20	19.95	0	0.00	19.90	20	1,439	1.39%
2019/08/20	30	19.95	0	0.00	20.00	30	1,477	2.03%
2019/08/19	5	20.10	0	0.00	20.00	5	1,492	0.34%
2019/08/16	0	0.00	1	20.05	20.05	-1	1,493	-0.07%
2019/08/15	5	19.85	0	0.00	19.85	5	1,490	0.34%
2019/08/14	20	19.88	0	0.00	19.90	20	1,498	1.33%
2019/08/13	57	19.71	0.2	19.85	19.80	56.8	1,497	3.79%
2019/08/12	40	19.55	1	19.50	19.50	39	1,487	2.62%
2019/08/08	10	19.45	0	0.00	19.50	10	1,488	0.67%
2019/08/07	20	19.40	0	0.00	19.40	20	1,498	1.33%
2019/08/06	2	19.05	0	0.00	19.40	2	1,508	0.13%
2019/07/26	15	19.37	0	0.00	19.30	15	1,506	1.00%
2019/07/25	11	19.56	0	0.00	19.50	11	1,484	0.74%
2019/07/24	10	19.78	0	0.00	19.70	10	1,454	0.69%
2019/07/23	5	19.90	0	0.00	19.85	5	1,437	0.35%
2019/07/22	10	19.94	0	0.00	19.95	10	1,430	0.70%
2019/07/19	10	20.05	7	20.10	20.10	3	1,410	0.21%
2019/07/18	7	20.14	0	0.00	20.10	7	1,390	0.50%
2019/07/17	0	0.00	4	21.91	21.95	-4	1,317	-0.30%
2019/07/16	11	21.95	0	0.00	22.00	11	1,259	0.87%
2019/07/11	1	22.10	0	0.00	22.15	1	1,228	0.08%
2019/07/10	1	22.05	0	0.00	22.10	1	1,225	0.08%
2019/07/05	0	0.00	30	22.17	22.25	-30	1,239	-2.42%
2019/07/04	2	22.15	0	0.00	22.15	2	1,275	0.16%
2019/07/01	0	0.00	30	22.00	22.10	-30	1,265	-2.37%
2019/06/28	0	0.00	0.2	22.00	21.95	-0.2	1,266	-0.02%
2019/06/24	18	21.85	0	0.00	21.90	18	1,344	1.34%
2019/06/21	3	21.93	3	21.95	21.85	0	1,365	0.00%
2019/06/20	0	0.00	10	21.90	21.95	-10	1,356	-0.74%
2019/06/19	0	0.00	40	21.80	21.85	-40	1,370	-2.92%
2019/06/13	0	0.00	0	21.70	21.55	0	1,445	0.00%
2019/06/12	9	21.50	0	21.75	21.65	9	1,447	0.62%
2019/06/11	9	21.60	0	21.60	21.60	9	1,442	0.62%
2019/06/10	0	0.00	0	21.75	21.70	0	1,427	0.00%
2019/06/05	4	21.75	0	0.00	21.80	4	1,422	0.28%
2019/06/04	8	21.84	0	0.00	21.80	8	1,412	0.57%
2019/06/03	0	0.00	1	21.75	21.80	-1	1,399	-0.07%
2019/05/31	14	21.80	0	0.00	21.80	14	1,398	1.00%
2019/05/27	0	0.00	20	22.00	21.95	-20	1,339	-1.49%
2019/05/24	10	21.65	0	0.00	21.70	10	1,311	0.76%
2019/05/20	5	21.10	0	0.00	21.15	5	1,271	0.39%
2019/05/15	20	21.00	0	0.00	21.05	20	1,290	1.55%
2019/05/13	8	20.71	0	0.00	20.70	8	1,279	0.63%
2019/05/10	2	20.93	0	0.00	20.90	2	1,274	0.16%
2019/05/06	1	20.90	0	0.00	20.90	1	1,278	0.08%
2019/04/25	1	21.00	0	0.00	21.10	1	1,264	0.08%
2019/04/23	1	20.95	0	0.00	20.95	1	1,260	0.08%
2019/04/15	2	21.20	0	0.00	21.20	2	1,263	0.16%
2019/04/11	0	0.00	3	21.10	21.05	-3	1,256	-0.24%
2019/04/10	0	0.00	31	21.45	21.50	-31	1,215	-2.55%
2019/04/08	5	21.85	0	0.00	21.90	5	1,189	0.42%
2019/04/02	2	21.85	1	21.85	21.90	1	1,188	0.08%
2019/04/01	0	0.00	3	22.12	22.10	-3	1,151	-0.26%
2019/03/29	10	21.60	0	0.00	21.70	10	1,061	0.94%
2019/03/28	0	0.00	11	21.60	21.65	-11	1,042	-1.06%
2019/03/27	14	21.76	4	21.85	21.80	10	1,027	0.97%
2019/03/26	0	0.00	10	22.20	22.20	-10	980	-1.02%
2019/03/25	1	21.65	0	0.00	21.70	1	931	0.11%
2019/03/22	14	21.81	0	0.00	21.85	14	905	1.55%
2019/03/21	7	21.21	0	0.00	21.40	7	858	0.82%
2019/03/20	1	21.15	0	0.00	21.15	1	826	0.12%
2019/03/19	11	20.40	0	0.00	20.50	11	760	1.45%
2019/03/15	20	20.29	0	0.00	20.30	20	752	2.66%
2019/03/12	5	20.20	0	0.00	20.25	5	773	0.65%
2019/03/11	10	20.33	0	0.00	20.30	10	767	1.30%
2019/01/30	0	0.00	1	20.10	20.15	-1	777	-0.13%
2019/01/29	1	19.80	0	0.00	19.80	1	767	0.13%
2019/01/28	2	19.85	0	0.00	19.90	2	772	0.26%
2019/01/16	2	19.85	1	19.90	19.85	1	848	0.12%
2019/01/08	3	19.60	2	19.60	19.60	1	858	0.12%
2019/01/03	15	19.50	0	0.00	19.45	15	902	1.66%
2019/01/02	20	19.55	0	0.00	19.55	20	913	2.19%
2018/12/27	5	19.64	0	0.00	19.65	5	910	0.55%
2018/12/25	5	19.45	5	19.60	19.50	0	876	0.00%
2018/12/22	2	19.10	0	0.00	19.15	2	850	0.24%
2018/12/03	0	0.00	3	19.60	19.70	-3	894	-0.34%
2018/11/26	0	0.00	2	19.40	19.35	-2	899	-0.22%
2018/11/16	5	19.30	0	0.00	19.30	5	936	0.53%
2018/11/14	3	19.30	0	0.00	19.40	3	939	0.32%
2018/11/13	6	19.43	0	0.00	19.45	6	932	0.64%
2018/11/12	20	19.44	20	19.55	19.50	0	928	0.00%
2018/11/06	18	18.68	0	0.00	18.70	18	919	1.96%
2018/11/05	1	18.55	0	0.00	18.65	1	929	0.11%
2018/11/02	5	18.65	0	0.00	18.50	5	945	0.53%
2018/10/31	1	18.30	0	0.00	18.30	1	954	0.10%
2018/09/26	0	0.00	2	21.40	21.55	-2	1,046	-0.19%
2018/08/16	2	21.60	0	0.00	21.60	2	1,714	0.12%
2018/08/13	1	21.60	0	0.00	21.50	1	1,930	0.05%
2018/08/10	2	22.00	0	0.00	22.00	2	1,995	0.10%
2018/08/08	2	21.90	0	0.00	21.90	2	2,140	0.09%
2018/07/31	1	22.40	0	0.00	22.40	1	2,511	0.04%
2018/07/30	3	22.58	0	0.00	22.50	3	2,532	0.12%
2018/07/25	0	0.00	5	22.10	22.20	-5	2,567	-0.19%
2018/07/17	0	0.00	1	21.75	21.75	-1	2,919	-0.03%
2018/07/16	0	0.00	1	22.15	22.00	-1	2,983	-0.03%
2018/07/09	1	20.90	0	0.00	21.00	1	3,350	0.03%
2018/07/05	1	23.00	0	0.00	23.00	1	3,378	0.03%
2018/07/04	1	23.00	0	0.00	23.25	1	3,417	0.03%
2018/07/03	1	23.00	0	0.00	23.00	1	3,524	0.03%
2018/07/02	5	23.43	0	0.00	23.60	5	3,547	0.14%
2018/06/27	1	22.95	0	0.00	22.80	1	3,617	0.03%
2018/06/25	2	23.63	0	0.00	23.35	2	3,610	0.06%
2018/06/21	1	24.50	0	0.00	24.35	1	3,587	0.03%
2018/06/20	0	0.00	0.9	24.20	24.20	-0.9	3,587	-0.02%
2018/06/19	6	24.33	0	0.00	24.20	6	3,589	0.17%
2018/06/15	5	24.90	0	0.00	24.75	5	3,621	0.14%
2018/06/14	1	25.00	0	0.00	25.10	1	3,586	0.03%
2018/06/12	0	0.00	0	25.90	25.65	0	3,514	0.00%
2018/06/07	0	0.00	7	26.80	26.65	-7	3,455	-0.20%
2018/06/06	0	0.00	8	26.55	26.60	-8	3,407	-0.23%
2018/06/04	10	26.55	0	0.00	26.80	10	3,338	0.30%
2018/05/28	0	0.00	10	25.76	25.65	-10	3,158	-0.32%
2018/05/24	0	0.00	1	26.45	26.60	-1	3,071	-0.03%
2018/05/23	1	25.50	1	25.60	26.20	0	2,997	0.00%
2018/05/21	0	0.00	10	26.65	26.40	-10	2,813	-0.36%
2018/05/18	0	0.00	1	26.50	26.60	-1	2,755	-0.04%
2018/05/17	0	0.00	2	26.03	26.30	-2	2,663	-0.08%
2018/05/16	8	25.10	0	0.00	25.20	8	2,557	0.31%
2018/05/15	11	25.44	0	0.00	25.35	11	2,474	0.44%
2018/05/14	0	0.00	2	24.50	24.45	-2	2,349	-0.09%
2018/05/11	0	0.00	16	23.28	23.45	-16	2,279	-0.70%
2018/05/09	0	0.00	6	24.70	24.60	-6	2,129	-0.28%
2018/05/08	0	0.00	5	24.10	24.10	-5	2,054	-0.24%
2018/04/27	5	23.50	0	0.00	23.80	5	1,911	0.26%
2018/04/24	7	24.20	1.3	24.32	24.20	5.7	1,711	0.33%
2018/04/17	2	23.45	0	0.00	23.45	2	1,359	0.15%
2018/04/16	1	23.60	0	0.00	23.75	1	1,292	0.08%
2018/04/13	10	22.45	10	22.95	23.20	0	1,176	0.00%
2018/04/12	5	22.55	5	22.75	22.75	0	1,014	0.00%
2018/04/11	8	22.14	5	22.00	21.95	3	930	0.32%
2018/04/10	2	22.60	0	0.00	22.55	2	853	0.23%
2018/04/09	10	22.20	10	22.58	22.45	0	794	0.00%
2018/03/28	1	20.05	0	0.00	20.05	1	517	0.19%
2018/03/27	3	20.10	0	0.00	20.15	3	503	0.60%
2018/03/23	1	19.70	0	0.00	19.85	1	448	0.22%
2018/03/22	1	19.85	0	0.00	19.80	1	431	0.23%
2018/03/21	5	19.72	0	0.00	19.80	5	404	1.23%
2018/03/14	2	18.65	0	0.00	18.60	2	324	0.62%
2018/02/27	0	0.00	0.3	18.15	18.15	-0.3	324	-0.09%
2018/01/15	0	0.00	3	18.50	18.50	-3	328	-0.91%
2018/01/12	1	18.35	0	0.00	18.40	1	322	0.31%
2018/01/03	3	18.33	0	0.00	18.35	3	299	1.00%