達欣工 (2535)-富邦-板橋券商分點個股進出

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(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－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1.2	53.58	1.5	53.50	53.50	-0.3	900	-0.03%
2024/05/14	1.4	53.24	0	0.00	53.00	1.4	894	0.16%
2024/05/13	1.1	54.70	2	55.00	54.70	-0.9	884	-0.10%
2024/05/10	4.1	54.78	2	54.90	55.10	2.1	878	0.24%
2024/05/09	0	0.00	8	55.53	55.20	-8	876	-0.91%
2024/05/08	11.3	55.75	7	55.64	55.90	4.3	881	0.48%
2024/05/07	6.1	56.87	0	0.00	55.90	6.1	864	0.70%
2024/05/06	3.1	59.19	2.5	61.02	61.70	0.6	795	0.07%
2024/05/02	3.2	57.93	0	0.00	57.90	3.2	740	0.43%
2024/04/29	2	56.80	0	0.00	56.90	2	714	0.28%
2024/04/26	0	0.00	2.1	56.01	56.30	-2.1	714	-0.29%
2024/04/25	0	0.00	1	57.00	55.90	-1	709	-0.14%
2024/04/24	1	56.40	0	0.00	56.40	1	706	0.14%
2024/04/23	1.2	56.50	5	55.84	57.00	-3.9	701	-0.55%
2024/04/22	6.1	57.70	9.4	57.81	57.60	-3.3	690	-0.48%
2024/04/19	6.3	58.05	10	57.05	57.20	-3.7	657	-0.56%
2024/04/18	3.6	57.30	2.1	56.70	58.00	1.5	628	0.25%
2024/04/17	2	56.10	3	56.23	56.80	-1	613	-0.16%
2024/04/16	5.3	56.37	2.2	55.76	55.60	3.1	607	0.51%
2024/04/15	0.3	57.30	0	0.00	57.40	0.3	592	0.05%
2024/04/12	3.3	57.16	5.2	56.72	56.70	-1.9	584	-0.32%
2024/04/11	2.1	56.02	2	54.80	56.80	0.1	563	0.02%
2024/04/10	4.2	58.24	40.1	58.30	58.20	-35.9	517	-6.93%
2024/04/09	2	59.00	90.3	58.91	59.00	-88.3	486	-18.14%
2024/04/08	1.7	57.21	4.2	57.83	57.30	-2.5	458	-0.55%
2024/04/03	3.2	58.47	0	0.00	58.40	3.2	428	0.75%
2024/04/02	0	57.60	0.9	58.49	58.40	-0.8	410	-0.21%
2024/04/01	1	57.50	2	57.80	57.80	-1	394	-0.25%
2024/03/29	0	57.05	0.1	57.00	57.10	-0.1	384	-0.02%
2024/03/28	0.2	55.90	2	55.80	55.80	-1.8	374	-0.47%
2024/03/27	2	55.10	2.3	54.95	55.00	-0.3	363	-0.08%
2024/03/26	0.4	54.07	0	0.00	54.00	0.4	356	0.11%
2024/03/25	0	54.00	0	0.00	54.40	0	359	0.00%
2024/03/22	2	54.20	0	0.00	54.10	2	358	0.56%
2024/03/21	2	54.35	0	0.00	54.80	2	352	0.57%
2024/03/20	2	54.00	0.1	53.50	53.60	1.9	346	0.55%
2024/03/19	0.2	52.30	0	0.00	52.30	0.2	336	0.06%
2024/03/18	0	51.40	1.4	51.49	52.00	-1.4	333	-0.41%
2024/03/15	0	51.07	0	0.00	51.00	0	333	0.00%
2024/03/12	4	51.25	0	0.00	51.40	4	332	1.20%
2024/03/11	0	51.05	0	0.00	51.00	0	336	0.00%
2024/03/08	2	51.05	6.8	50.90	50.90	-4.8	335	-1.45%
2024/03/07	4.1	51.60	15	51.31	51.60	-10.9	323	-3.38%
2024/03/06	1	51.20	2	51.00	51.00	-1	317	-0.31%
2024/03/05	3	49.60	0.7	49.50	49.70	2.3	299	0.75%
2024/03/04	0.2	49.25	0	0.00	49.15	0.2	298	0.05%
2024/03/01	0.1	49.52	0	0.00	49.50	0.1	298	0.04%
2024/02/29	0.4	49.50	0	0.00	49.45	0.4	299	0.13%
2024/02/27	1	49.00	0	0.00	49.15	1	305	0.33%
2024/02/23	3	49.65	3.1	49.60	49.60	-0.1	308	-0.02%
2024/02/22	3	50.07	0	0.00	49.90	3	309	0.97%
2024/02/21	1	49.25	0	0.00	49.45	1	311	0.32%
2024/02/20	6	49.19	0	0.00	48.95	6	330	1.82%
2024/02/19	2.2	49.30	1	49.40	49.60	1.2	334	0.36%
2024/02/16	3	48.83	1	48.35	48.90	2	352	0.57%
2024/02/15	4.1	47.82	7	47.75	47.95	-2.9	355	-0.82%
2024/02/05	1.2	48.47	4.2	48.30	48.25	-3	352	-0.84%
2024/02/02	2	49.10	4	48.87	49.25	-2	342	-0.59%
2024/02/01	6	48.46	1	48.35	48.60	5	338	1.48%
2024/01/31	5	47.08	0	0.00	47.65	5	331	1.51%
2024/01/30	0	46.40	0	0.00	46.45	0	320	0.00%
2024/01/29	0	46.42	0	0.00	46.50	0	320	0.00%
2024/01/26	0.2	46.30	0	0.00	46.45	0.2	323	0.06%
2024/01/25	1	46.50	1	46.50	46.45	0	325	0.00%
2024/01/24	1	46.60	0	0.00	46.55	1	332	0.30%
2024/01/23	0	46.45	0	46.55	46.60	0	356	-0.01%
2024/01/22	2.1	46.21	0	0.00	46.40	2.1	363	0.58%
2024/01/18	0	0.00	25	44.78	44.60	-25	461	-5.41%
2024/01/17	0	0.00	0.2	44.90	44.85	-0.2	473	-0.04%
2024/01/16	0.2	45.00	0.2	45.00	45.05	0	478	0.00%
2024/01/15	1	45.20	10	45.20	45.15	-9	484	-1.86%
2024/01/12	1.1	45.05	0	0.00	45.10	1.1	507	0.22%
2024/01/11	5	45.35	4	45.40	45.30	1	508	0.20%
2024/01/10	4	44.75	0	0.00	44.90	4	506	0.79%
2024/01/09	15.3	44.85	0	0.00	44.85	15.3	508	3.01%
2024/01/08	0	0.00	10	45.00	45.25	-10	512	-1.95%
2024/01/05	0	0.00	1	44.05	44.15	-1	505	-0.20%
2023/12/28	1.4	44.03	0	0.00	44.15	1.4	513	0.27%
2023/12/27	0.3	44.08	0	0.00	44.10	0.3	515	0.05%
2023/12/26	1.2	44.29	0	0.00	44.20	1.2	517	0.22%
2023/12/25	0	44.00	0	0.00	44.20	0	517	0.00%
2023/12/22	0.2	43.95	0	0.00	44.05	0.2	515	0.04%
2023/12/18	0	43.85	0	0.00	44.00	0	512	0.00%
2023/12/14	12	44.10	12	43.95	44.10	0	517	0.00%
2023/12/08	5	43.30	0	0.00	43.65	5	537	0.93%
2023/12/06	0	0.00	0.6	43.20	43.35	-0.6	538	-0.11%
2023/12/04	0	0.00	0.6	42.65	42.70	-0.6	540	-0.10%
2023/12/01	0	0.00	0.3	42.76	42.70	-0.3	544	-0.06%
2023/11/30	12.1	42.65	12	42.61	42.60	0.1	547	0.01%
2023/11/29	0.2	42.58	0	0.00	42.70	0.2	550	0.03%
2023/11/28	0.1	43.00	2	42.95	42.95	-2	551	-0.35%
2023/11/27	0	43.05	0	43.05	43.10	0	551	0.00%
2023/11/24	0.1	42.38	0	43.15	43.30	0	551	0.01%
2023/11/22	0	42.60	3.2	43.00	43.05	-3.2	555	-0.57%
2023/11/21	0	42.10	0.3	42.15	42.25	-0.3	555	-0.05%
2023/11/20	0	41.90	0	0.00	42.10	0	562	0.00%
2023/11/17	0	42.06	0	0.00	42.05	0	562	0.00%
2023/11/16	0	40.80	0.2	40.70	40.70	-0.2	549	-0.04%
2023/11/15	0.4	40.27	0	0.00	40.20	0.4	550	0.06%
2023/11/14	0.1	41.00	0	0.00	41.15	0.1	538	0.02%
2023/11/13	0	40.63	0.8	40.45	40.95	-0.8	535	-0.15%
2023/11/10	0	40.43	0	0.00	40.35	0	534	0.00%
2023/11/09	0	40.15	0	0.00	40.25	0	535	0.00%
2023/11/08	1	40.00	1	39.75	40.10	0	534	0.00%
2023/11/07	0.2	39.65	0	0.00	39.75	0.2	533	0.04%
2023/11/06	0	39.59	0	0.00	39.70	0	540	0.00%
2023/11/03	0.1	39.25	0	0.00	39.50	0.1	547	0.01%
2023/11/02	2	38.53	0.8	38.30	38.55	1.2	549	0.22%
2023/11/01	2.1	38.25	6	38.02	38.05	-3.9	555	-0.70%
2023/10/31	3.5	38.91	83	38.54	38.30	-79.5	563	-14.11%
2023/10/30	0.4	40.04	0	0.00	40.15	0.4	547	0.07%
2023/10/18	0	35.25	0	35.05	34.60	0	544	0.00%
2023/10/17	0	34.70	3	34.73	34.80	-3	459	-0.65%
2023/10/16	0	34.30	0.1	34.50	34.65	-0.1	453	-0.02%
2023/10/13	0	0.00	2	34.18	34.15	-2	443	-0.45%
2023/10/11	5	33.92	0	0.00	33.95	5	434	1.15%
2023/10/04	3.2	33.48	4	33.54	33.50	-0.8	412	-0.19%
2023/10/02	0.3	33.22	0	0.00	33.30	0.3	410	0.07%
2023/09/28	0.3	33.35	0	0.00	33.20	0.3	412	0.07%
2023/09/27	0	0.00	0	33.40	33.30	0	414	0.00%
2023/09/25	0.3	33.40	0	0.00	33.50	0.3	429	0.07%
2023/09/22	1.4	33.40	0	0.00	33.35	1.4	429	0.33%
2023/09/21	4.4	33.72	1	33.80	33.75	3.4	425	0.80%
2023/09/20	1	33.80	0	0.00	33.90	1	423	0.24%
2023/09/18	1	33.85	0	33.95	33.90	1	430	0.23%
2023/09/15	0	0.00	1	33.90	33.95	-1	433	-0.23%
2023/09/14	0	0.00	1	33.90	33.90	-1	434	-0.23%
2023/09/11	1	33.90	0	0.00	33.80	1	447	0.22%
2023/09/07	0	0.00	0	33.70	33.60	0	448	0.00%
2023/09/05	2	34.30	3	34.40	34.10	-1	448	-0.22%
2023/09/01	0	0.00	0.9	33.50	33.65	-0.9	433	-0.20%
2023/08/31	0	0.00	1	33.30	33.40	-1	440	-0.23%
2023/08/30	0	0.00	2.4	33.26	33.15	-2.4	446	-0.54%
2023/08/29	0	0.00	0	33.80	33.30	0	452	0.00%
2023/08/28	0	0.00	1	33.10	33.25	-1	455	-0.22%
2023/08/25	0	0.00	1	33.15	33.10	-1	453	-0.22%
2023/08/24	0	0.00	7.1	33.10	33.00	-7.1	455	-1.56%
2023/08/22	1	33.20	0	0.00	32.95	1	482	0.21%
2023/08/21	0	0.00	0	33.10	33.15	0	482	0.00%
2023/08/18	0	0.00	1	33.10	33.10	-1	486	-0.21%
2023/08/17	0	32.92	1	32.90	32.85	-1	481	-0.20%
2023/08/16	2	32.88	0	0.00	32.70	2	485	0.41%
2023/08/15	0	0.00	0	32.85	32.95	0	484	0.00%
2023/08/14	1	32.45	0	32.40	32.50	1	477	0.21%
2023/08/11	0	0.00	1	32.60	32.70	-1	481	-0.21%
2023/08/10	1	32.30	0	32.59	32.45	1	484	0.21%
2023/08/09	2	32.65	0	32.50	32.60	2	480	0.42%
2023/08/07	0.1	32.20	0	0.00	32.30	0.1	483	0.02%
2023/08/04	0	0.00	1	32.35	32.35	-1	485	-0.21%
2023/08/01	0.1	32.20	0	0.00	32.15	0.1	506	0.02%
2023/07/31	2	32.03	0	0.00	32.00	2	521	0.38%
2023/07/28	2.1	31.97	0	0.00	31.95	2.1	527	0.40%
2023/07/27	0	0.00	7	32.10	32.10	-7	544	-1.29%
2023/07/26	1	31.85	0	0.00	31.95	1	547	0.18%
2023/07/25	8.1	31.57	1	31.60	31.60	7.1	543	1.31%
2023/07/24	1	31.75	0	0.00	31.70	1	533	0.19%
2023/07/21	1	31.90	0	0.00	32.05	1	535	0.19%
2023/07/19	0	0.00	0	32.70	32.25	0	545	0.00%
2023/07/18	5	32.72	0	0.00	32.50	5	559	0.89%
2023/07/17	13	32.88	0	0.00	32.80	13	649	2.00%
2023/07/14	2	33.00	1	33.00	32.95	1	687	0.15%
2023/07/13	1	33.00	0	0.00	32.95	1	750	0.13%
2023/07/12	2.2	32.99	0	0.00	32.90	2.2	776	0.28%
2023/07/11	3	32.92	0	0.00	32.95	3	799	0.38%
2023/07/06	1	33.70	0	0.00	33.55	1	859	0.12%
2023/07/05	0.1	33.75	0	0.00	33.70	0.1	879	0.01%
2023/07/03	1	32.95	0	0.00	33.40	1	900	0.11%
2023/06/30	0	32.95	0	0.00	32.90	0	896	0.00%
2023/06/28	2	32.95	0	0.00	32.95	2	952	0.21%
2023/06/27	0	32.90	1	32.75	32.80	-1	975	-0.10%
2023/06/21	1	33.00	0	0.00	33.00	1	975	0.10%
2023/06/14	0	0.00	0	33.50	33.10	0	984	0.00%
2023/06/12	0	0.00	1	33.10	33.05	-1	1,001	-0.10%
2023/06/09	0	0.00	2	33.23	33.15	-2	1,006	-0.20%
2023/06/08	1	33.30	0	33.30	33.20	1	1,022	0.10%
2023/06/07	0.1	33.50	4	33.30	33.35	-3.9	1,029	-0.38%
2023/06/05	1.1	33.05	19	33.05	33.10	-17.9	1,047	-1.71%
2023/06/02	0	0.00	3	33.00	33.00	-3	1,042	-0.29%
2023/06/01	0.7	33.05	0	0.00	33.05	0.7	1,039	0.06%
2023/05/30	0	0.00	1	33.00	33.00	-1	1,042	-0.10%
2023/05/29	0	0.00	1	33.00	33.00	-1	1,044	-0.10%
2023/05/26	0	0.00	1	33.00	33.10	-1	1,041	-0.10%
2023/05/25	1	32.65	0	0.00	32.60	1	1,023	0.10%
2023/05/24	0.1	32.70	0	0.00	32.70	0.1	1,024	0.01%
2023/05/22	0.1	32.58	1	32.60	32.50	-0.9	1,016	-0.09%
2023/05/18	0	0.00	1	32.55	32.70	-1	1,007	-0.10%
2023/05/17	0	0.00	2	32.65	32.60	-2	1,004	-0.20%
2023/05/16	0	0.00	11	32.32	32.45	-11	997	-1.10%
2023/05/15	0	0.00	2	32.00	32.15	-2	989	-0.20%
2023/05/12	2	32.20	4.3	32.24	32.20	-2.3	989	-0.23%
2023/05/11	0	32.10	2	32.35	32.05	-2	984	-0.20%
2023/05/10	1	32.25	1	32.30	32.30	0	980	0.00%
2023/05/09	0	32.30	3	32.80	32.35	-3	979	-0.30%
2023/05/08	0.1	32.45	40	32.59	32.70	-39.9	972	-4.10%
2023/05/05	0.1	32.24	59	32.25	32.40	-58.9	958	-6.15%
2023/05/04	12	32.00	29	32.00	32.00	-17	946	-1.80%
2023/05/03	0.1	31.20	0	0.00	31.65	0.1	934	0.01%
2023/05/02	0.1	31.15	1	31.35	31.35	-0.9	910	-0.10%
2023/04/27	0.1	30.60	0.1	30.55	30.50	0.1	898	0.01%
2023/04/26	1	29.95	0	0.00	30.30	1	894	0.11%
2023/04/25	1.4	30.24	14	30.09	30.10	-12.6	883	-1.43%
2023/04/24	5	30.17	0	0.00	30.25	5	870	0.57%
2023/04/21	0	30.45	0	0.00	30.15	0	858	0.00%
2023/04/20	1.5	30.79	3	31.03	30.75	-1.5	831	-0.18%
2023/04/19	5.3	33.74	10	33.78	33.75	-4.7	735	-0.64%
2023/04/18	12.1	33.65	3	33.80	33.70	9.1	689	1.31%
2023/04/17	14	33.85	0	0.00	33.85	14	627	2.23%
2023/04/14	3.2	33.85	0	0.00	33.80	3.2	600	0.53%
2023/04/13	0	0.00	0.1	33.95	33.95	-0.1	579	-0.02%
2023/04/12	1.1	34.00	0	0.00	34.00	1.1	567	0.19%
2023/04/11	0	34.10	3	34.05	34.15	-3	545	-0.54%
2023/04/10	1	33.80	0	0.00	33.85	1	518	0.19%
2023/03/31	0	33.60	0	0.00	33.40	0	460	0.00%
2023/03/29	1.7	33.15	11	33.05	33.20	-9.3	431	-2.15%
2023/03/28	0	0.00	2	33.95	33.75	-2	396	-0.50%
2023/03/24	0	33.65	0	0.00	33.70	0	374	0.00%
2023/03/23	0	33.58	0	0.00	33.60	0	370	0.00%
2023/03/22	0	0.00	1	33.50	33.50	-1	366	-0.27%
2023/03/17	0	33.23	1	33.15	33.20	-1	354	-0.28%
2023/03/16	1	32.90	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	0	33.20	2	33.05	33.10	-2	327	-0.61%
2023/03/13	3	33.05	1	33.00	32.95	2	318	0.63%
2023/03/10	0	33.30	1	33.20	33.20	-1	302	-0.33%
2023/03/09	0	33.47	0	0.00	33.25	0	295	0.00%
2023/03/08	4.4	33.00	1	33.10	33.25	3.4	282	1.21%
2023/03/07	0	0.00	2	32.53	32.65	-2	261	-0.76%
2023/03/03	0	32.35	0	0.00	32.35	0	254	0.00%
2023/02/24	1	31.60	0	0.00	31.70	1	239	0.42%
2023/02/21	0	0.00	1	31.40	31.25	-1	226	-0.44%
2023/02/17	1	31.15	0	0.00	31.20	1	235	0.42%
2023/02/02	0	0.00	6	30.80	30.80	-6	247	-2.43%
2023/02/01	5	30.70	0	0.00	30.80	5	245	2.04%
2023/01/17	6	30.10	0	0.00	30.05	6	242	2.48%
2023/01/16	1	30.10	0	0.00	30.10	1	245	0.41%
2023/01/06	0.1	30.05	0	0.00	29.90	0.1	313	0.03%
2022/12/30	0.1	30.00	0	0.00	30.15	0.1	323	0.04%
2022/12/27	0.2	29.90	0	0.00	29.70	0.2	318	0.06%
2022/12/23	1	29.70	0	0.00	29.70	1	327	0.31%
2022/12/22	1	29.65	0	0.00	29.65	1	342	0.29%
2022/12/21	0	0.00	1	29.80	29.60	-1	353	-0.28%
2022/12/14	1	29.60	0	0.00	29.60	1	358	0.28%
2022/12/13	1.3	29.63	0	0.00	29.65	1.3	361	0.36%
2022/11/18	0	0.00	1	29.75	29.70	-1	400	-0.25%
2022/11/16	2.2	29.70	0	0.00	29.55	2.2	404	0.54%
2022/11/15	0	29.70	0	0.00	29.90	0	399	0.00%
2022/11/14	56	29.55	0	0.00	29.60	56	393	14.22%
2022/11/11	1	29.45	1	29.50	29.50	0	389	0.00%
2022/11/10	1	29.50	0	0.00	29.50	1	386	0.26%
2022/11/08	2	29.70	0	0.00	29.70	2	381	0.52%
2022/11/07	0.4	29.85	0	0.00	29.75	0.4	384	0.10%
2022/11/04	2.1	29.57	1	29.55	29.75	1.1	384	0.29%
2022/10/27	0	29.80	0	0.00	29.95	0	386	0.00%
2022/10/25	1	30.00	1	29.65	29.80	0	388	0.00%
2022/10/21	1	28.90	0	0.00	29.50	1	385	0.26%
2022/10/20	34	29.11	0	0.00	29.05	34	379	8.96%
2022/10/17	1	29.90	0	0.00	29.90	1	334	0.30%
2022/10/13	2	30.55	0	0.00	30.20	2	321	0.62%
2022/10/11	0.1	30.30	0	0.00	30.30	0.1	315	0.03%
2022/10/03	0	0.00	1	30.90	30.90	-1	317	-0.31%
2022/09/30	0	0.00	1	31.35	31.30	-1	320	-0.31%
2022/09/29	1	30.70	6	30.73	31.30	-5	320	-1.56%
2022/09/28	1	30.85	2	31.10	30.80	-1	314	-0.32%
2022/09/26	1	31.45	0	0.00	31.55	1	311	0.32%
2022/09/22	0	31.60	0.1	31.74	31.90	-0.1	316	-0.03%
2022/09/21	0	0.00	1	31.80	31.65	-1	314	-0.32%
2022/09/20	0	0.00	0.1	31.83	31.65	-0.1	315	-0.03%
2022/09/15	0.1	31.83	0	0.00	31.90	0.1	320	0.03%
2022/09/13	0	0.00	0	31.90	31.75	0	325	-0.01%
2022/09/08	0	0.00	3.1	31.82	31.90	-3.1	329	-0.94%
2022/09/07	0	0.00	0	30.93	30.65	0	314	-0.01%
2022/09/06	1	30.90	2.1	30.85	30.85	-1.1	311	-0.34%
2022/09/05	0	0.00	0	30.90	30.85	0	320	-0.01%
2022/09/02	5	30.70	0.2	30.84	30.70	4.8	322	1.50%
2022/09/01	0	0.00	0	30.70	30.60	0	323	0.00%
2022/08/29	0	0.00	1	30.50	30.40	-1	327	-0.31%
2022/08/25	0	30.85	0	0.00	30.55	0	331	0.00%
2022/08/23	0	0.00	0.2	30.35	30.20	-0.2	328	-0.05%
2022/08/17	1	30.25	0	0.00	30.25	1	330	0.30%
2022/08/16	0	0.00	0	30.70	30.60	0	328	-0.01%
2022/08/12	1	30.05	0	0.00	30.05	1	328	0.30%
2022/08/11	1	30.35	0.1	30.45	30.25	0.9	326	0.28%
2022/08/10	0	0.00	15	30.08	30.15	-15	329	-4.55%
2022/08/05	5	29.95	0	0.00	30.00	5	358	1.39%
2022/08/04	0	29.55	0	0.00	29.60	0	371	0.00%
2022/08/03	11	29.81	0	0.00	29.70	11	372	2.96%
2022/07/21	0.1	29.49	4	29.45	29.60	-3.9	396	-0.99%
2022/07/20	0	29.70	0	0.00	29.55	0	401	0.00%
2022/07/19	0	0.00	1	29.50	29.60	-1	410	-0.24%
2022/07/15	0.1	29.35	1	29.30	29.85	-0.9	422	-0.21%
2022/07/14	0	0.00	1	29.30	29.25	-1	422	-0.24%
2022/07/12	0	28.65	0	0.00	28.60	0	433	0.01%
2022/07/11	0	0.00	1	28.90	28.90	-1	433	-0.23%
2022/07/07	0	0.00	2	28.40	28.65	-2	446	-0.45%
2022/07/06	1	28.30	0	0.00	28.30	1	455	0.22%
2022/07/05	1	28.90	2	29.15	28.95	-1	479	-0.21%
2022/07/04	0	0.00	2	29.00	28.90	-2	550	-0.36%
2022/06/28	0	30.15	0	0.00	29.80	0	668	0.00%
2022/06/27	0	0.00	1	30.20	30.15	-1	699	-0.14%
2022/06/24	1	29.90	2	30.00	30.00	-1	731	-0.14%
2022/06/21	0	0.00	5	30.07	30.05	-5	788	-0.63%
2022/06/20	4	29.83	0	0.00	29.70	4	795	0.50%
2022/06/16	0.4	30.77	2	30.65	30.50	-1.7	803	-0.21%
2022/06/14	2	30.55	1	30.75	30.75	1	807	0.12%
2022/06/13	1	30.90	0	0.00	30.85	1	807	0.12%
2022/06/10	2	31.08	2	31.05	31.15	0	812	0.00%
2022/06/09	0.1	31.40	0	0.00	31.30	0.1	822	0.01%
2022/06/08	1	31.55	0	0.00	31.60	1	841	0.12%
2022/06/01	0	0.00	5	31.50	31.50	-5	906	-0.55%
2022/05/31	1	31.40	0	0.00	31.40	1	907	0.11%
2022/05/24	1	31.00	0	0.00	31.05	1	925	0.11%
2022/05/20	10	31.30	0	0.00	31.25	10	924	1.08%
2022/05/19	0	0.00	1	31.35	31.25	-1	926	-0.11%
2022/05/13	0.3	30.90	0	0.00	30.80	0.3	910	0.04%
2022/05/12	5	30.44	0	0.00	30.10	5	907	0.55%
2022/05/11	1	31.00	0	0.00	31.00	1	897	0.11%
2022/05/05	0	0.00	1	31.70	31.55	-1	898	-0.11%
2022/04/28	0	0.00	5	31.11	31.20	-5	916	-0.55%
2022/04/27	2	31.00	2	31.08	31.05	0	918	0.00%
2022/04/26	1	31.90	0	0.00	31.40	1	913	0.11%
2022/04/25	0	0.00	0	31.60	31.35	0	914	0.00%
2022/04/20	0	31.60	0	0.00	31.45	0	909	0.00%
2022/04/19	1	31.35	1	31.30	31.45	0	907	0.00%
2022/04/18	1	30.90	0	0.00	31.00	1	908	0.11%
2022/04/15	0	0.00	1	31.20	31.25	-1	922	-0.11%
2022/04/14	2.3	31.22	0	0.00	31.30	2.3	934	0.25%
2022/04/13	5	31.30	1	31.30	31.40	4	938	0.43%
2022/04/12	3	31.02	1	31.00	31.15	2	936	0.21%
2022/04/11	0.1	31.60	0	0.00	31.35	0.1	935	0.01%
2022/04/08	4.2	31.92	1	31.70	32.00	3.2	915	0.35%
2022/04/07	9.2	34.77	0	0.00	34.55	9.2	854	1.08%
2022/04/06	2	34.90	1	34.80	34.90	1	802	0.13%
2022/04/01	2	35.10	0	0.00	35.15	2	765	0.26%
2022/03/31	3	35.03	0	0.00	35.05	3	747	0.40%
2022/03/30	3	35.00	4	35.19	35.00	-1	737	-0.14%
2022/03/29	8	35.69	0	0.00	35.30	8	703	1.14%
2022/03/28	1.2	35.84	12	36.05	36.05	-10.8	671	-1.61%
2022/03/25	12	35.75	0	0.00	35.95	12	645	1.86%
2022/03/24	1	35.00	2	35.23	35.30	-1	618	-0.16%
2022/03/23	0	0.00	1	35.00	35.00	-1	607	-0.16%
2022/03/22	1	34.75	0	0.00	34.90	1	598	0.17%
2022/03/21	1	35.10	1	35.05	34.75	0	594	0.00%
2022/03/18	0	0.00	3	34.48	34.50	-3	577	-0.52%
2022/03/17	1	34.50	0	0.00	34.45	1	574	0.17%
2022/03/16	0	0.00	2	34.10	34.20	-2	571	-0.35%
2022/03/15	3	34.27	11	34.44	34.30	-8	564	-1.42%
2022/03/14	2	34.50	3	34.45	34.50	-1	555	-0.18%
2022/03/11	0	34.05	2	34.05	34.30	-2	548	-0.36%
2022/03/10	8	34.00	3	34.05	33.90	5	531	0.94%
2022/03/09	9	33.74	1	33.85	33.95	8	511	1.57%
2022/03/08	0	0.00	5	32.86	32.85	-5	497	-1.01%
2022/03/07	1	32.65	0	0.00	32.75	1	486	0.21%
2022/03/03	0	0.00	3	33.43	33.40	-3	488	-0.61%
2022/03/02	0	0.00	1	33.10	33.20	-1	489	-0.20%
2022/03/01	0	0.00	0.1	33.20	33.10	-0.1	491	-0.02%
2022/02/25	2	32.85	0	0.00	32.95	2	491	0.41%
2022/02/24	0	0.00	2	33.03	32.80	-2	495	-0.40%
2022/02/18	0	0.00	7	33.30	33.40	-7	507	-1.38%
2022/02/16	1	33.50	2	33.55	33.50	-1	527	-0.19%
2022/02/14	0	33.45	0	0.00	33.20	0	563	0.00%
2022/02/09	7	33.40	0	0.00	33.40	7	581	1.20%
2022/01/25	0	0.00	2	32.88	32.65	-2	589	-0.34%
2022/01/24	0	0.00	1	32.75	33.00	-1	591	-0.17%
2022/01/21	0	0.00	2	32.90	33.00	-2	583	-0.34%
2022/01/20	0	0.00	2	33.15	33.15	-2	580	-0.34%
2022/01/18	0	0.00	1	33.15	33.05	-1	582	-0.17%
2022/01/17	0	0.00	2	33.03	33.05	-2	578	-0.35%
2022/01/13	0	0.00	2	33.10	33.15	-2	584	-0.34%
2022/01/12	0	0.00	1	32.90	32.90	-1	585	-0.17%
2022/01/11	0	0.00	1	32.80	32.75	-1	584	-0.17%
2022/01/10	12	32.72	2	32.65	32.65	10	582	1.72%
2022/01/07	0	0.00	2	33.40	33.60	-2	557	-0.36%
2022/01/06	0	0.00	2	33.30	33.30	-2	544	-0.37%
2022/01/05	0	0.00	1	33.20	33.15	-1	536	-0.19%
2022/01/04	0	0.00	4	33.30	33.10	-4	536	-0.75%
2022/01/03	0	0.00	4	33.00	33.10	-4	523	-0.76%
2021/12/30	0	0.00	1	32.85	32.75	-1	518	-0.19%
2021/12/29	0	0.00	1	32.50	32.60	-1	511	-0.20%
2021/12/27	0	0.00	2	32.25	32.25	-2	508	-0.39%
2021/12/24	0	0.00	1	32.25	32.25	-1	516	-0.19%
2021/12/23	0	0.00	1	32.30	32.20	-1	512	-0.20%
2021/12/21	0	0.00	1	32.10	32.10	-1	518	-0.19%
2021/12/17	20	31.95	0	0.00	31.90	20	522	3.83%
2021/12/15	1	31.95	0	0.00	32.00	1	529	0.19%
2021/12/14	0	0.00	2	32.13	32.05	-2	528	-0.38%
2021/12/13	2	32.18	0	0.00	32.25	2	528	0.38%
2021/12/09	1	32.20	0	0.00	32.30	1	530	0.19%
2021/12/08	0	0.00	1	32.25	32.20	-1	532	-0.19%
2021/12/07	1	32.10	0	0.00	32.05	1	531	0.19%
2021/12/03	0	32.00	0	0.00	32.15	0	531	0.00%
2021/11/30	4	31.60	1	31.50	31.65	3	527	0.57%
2021/11/29	1	31.00	0	0.00	31.55	1	529	0.19%
2021/11/26	0.7	31.68	0	0.00	31.40	0.7	525	0.14%
2021/11/24	0	0.00	1	32.20	32.10	-1	529	-0.19%
2021/11/22	0	32.15	9	32.38	32.35	-9	530	-1.70%
2021/11/19	1.5	32.13	1	32.30	32.05	0.5	526	0.09%
2021/11/16	6	32.10	6	32.18	32.50	0	520	0.00%
2021/11/12	1	32.20	0	0.00	32.20	1	511	0.20%
2021/11/11	3	32.50	4.2	32.48	32.40	-1.2	500	-0.24%
2021/11/09	1	31.25	0	0.00	31.35	1	472	0.21%
2021/11/08	0	0.00	1	31.20	31.40	-1	474	-0.21%
2021/11/05	0	0.00	1	31.05	31.05	-1	471	-0.21%
2021/11/02	1	30.45	2	30.45	30.35	-1	469	-0.21%
2021/11/01	2	30.38	1	30.40	30.50	1	473	0.21%
2021/10/25	1	29.95	0	0.00	30.00	1	486	0.21%
2021/10/21	8	29.60	0	0.00	29.60	8	494	1.62%
2021/10/20	5	30.09	3	30.28	30.00	2	498	0.40%
2021/10/15	1	29.50	0	0.00	29.50	1	527	0.19%
2021/10/12	0	0.00	1	29.40	29.50	-1	589	-0.17%
2021/10/08	1	29.35	0	0.00	29.35	1	606	0.16%
2021/10/07	0	29.25	3	29.35	29.50	-3	660	-0.45%
2021/10/05	2.5	29.24	0	0.00	29.20	2.5	856	0.29%
2021/10/04	1	29.35	0	0.00	29.30	1	969	0.10%
2021/09/29	0	29.95	0	0.00	29.70	0	1,065	0.00%
2021/09/23	0	0.00	1	29.90	29.95	-1	1,153	-0.09%
2021/09/22	0	0.00	1	29.90	29.90	-1	1,182	-0.08%
2021/09/16	1	30.25	0	0.00	30.15	1	1,207	0.08%
2021/09/08	1.3	30.29	3	30.27	30.15	-1.8	1,247	-0.14%
2021/09/07	0	0.00	2	30.50	30.55	-2	1,251	-0.16%
2021/09/06	1	30.45	2	30.50	30.50	-1	1,259	-0.08%
2021/09/03	1	30.60	0	0.00	30.60	1	1,266	0.08%
2021/09/01	0	0.00	3	30.45	30.55	-3	1,282	-0.23%
2021/08/30	0	0.00	10	30.05	30.10	-10	1,310	-0.76%
2021/08/27	0.2	30.00	0	0.00	30.00	0.2	1,314	0.01%
2021/08/26	2	29.68	0	0.00	29.70	2	1,324	0.15%
2021/08/25	2	29.85	0	0.00	29.90	2	1,330	0.15%
2021/08/24	1	29.90	0	0.00	29.80	1	1,337	0.07%
2021/08/18	0	0.00	10	30.20	30.30	-10	1,368	-0.73%
2021/08/17	0	0.00	1.3	29.92	29.85	-1.3	1,374	-0.09%
2021/08/16	0	0.00	1	29.85	29.80	-1	1,384	-0.07%
2021/08/13	0.2	30.20	0	0.00	30.00	0.2	1,389	0.01%
2021/08/11	0	0.00	4	30.40	30.05	-4	1,417	-0.28%
2021/08/10	1	30.25	0	0.00	30.30	1	1,441	0.07%
2021/08/09	1	30.85	2	30.90	30.60	-1	1,504	-0.07%
2021/08/04	0	0.00	2	30.83	30.90	-2	1,690	-0.12%
2021/08/03	1	30.25	0	0.00	30.30	1	1,734	0.06%
2021/07/30	1	29.95	0	0.00	30.00	1	1,798	0.06%
2021/07/29	10	29.80	0	0.00	29.80	10	1,818	0.55%
2021/07/28	2	29.60	0	0.00	29.70	2	1,851	0.11%
2021/07/26	2	29.98	0	0.00	30.00	2	1,983	0.10%
2021/07/21	1	29.40	0	0.00	29.50	1	2,063	0.05%
2021/07/20	2	29.28	0	0.00	29.50	2	2,115	0.09%
2021/07/19	1.3	29.60	3	29.55	29.60	-1.8	2,139	-0.08%
2021/07/16	3	29.92	0	0.00	29.85	3	2,214	0.14%
2021/07/15	9	30.22	0	0.00	30.20	9	2,268	0.40%
2021/07/14	8	30.08	0	0.00	29.90	8	2,288	0.35%
2021/07/13	10	30.90	1	30.90	30.70	9	2,312	0.39%
2021/07/12	22	31.45	5	31.80	31.55	17	2,291	0.74%
2021/07/09	15.5	34.90	132	34.92	34.80	-116.5	2,180	-5.34%	大賣/鉅額交易
2021/07/07	2.1	34.35	2	34.50	34.35	0.1	2,114	0.00%
2021/07/06	2	34.70	1	34.80	34.75	1	2,109	0.05%
2021/07/05	2.3	34.95	1	35.00	34.95	1.3	2,132	0.06%
2021/07/02	3	34.72	0	0.00	34.75	3	2,152	0.14%
2021/07/01	3	34.48	3	34.55	34.50	0	2,193	0.00%
2021/06/30	1	34.65	0	0.00	34.65	1	2,265	0.04%
2021/06/29	2	34.50	2	34.83	34.85	0	2,283	0.00%
2021/06/28	6	34.40	3	34.67	34.85	3	2,306	0.13%
2021/06/24	0	0.00	0.5	33.50	33.45	-0.5	2,328	-0.02%
2021/06/23	2	33.20	0.5	33.40	33.35	1.5	2,359	0.06%
2021/06/22	0	0.00	1	33.40	33.35	-1	2,409	-0.04%
2021/06/21	6	33.40	4	33.43	33.40	2	2,431	0.08%
2021/06/18	0.2	33.70	0.5	33.70	33.70	-0.3	2,478	-0.01%
2021/06/17	0	0.00	4	33.55	33.70	-4	2,552	-0.16%
2021/06/16	0	0.00	0.5	33.65	33.65	-0.5	2,612	-0.02%
2021/06/10	2	33.60	4	33.70	33.90	-2	3,079	-0.06%
2021/06/09	0.2	34.05	0	0.00	33.90	0.2	3,081	0.01%
2021/06/08	1	33.65	2	33.75	33.80	-1	3,088	-0.03%
2021/06/07	8	33.51	5	33.85	33.85	3	3,089	0.10%
2021/06/04	0	0.00	21	33.35	33.30	-21	3,073	-0.68%
2021/06/03	2	33.48	0	0.00	33.45	2	3,079	0.06%
2021/06/02	1	33.55	0	0.00	33.55	1	3,089	0.03%
2021/06/01	0	0.00	0	33.50	33.55	0	3,084	0.00%
2021/05/28	5	33.20	0	0.00	33.30	5	3,090	0.16%
2021/05/27	3.1	33.30	0	0.00	33.35	3.1	3,088	0.10%
2021/05/21	0	0.00	1	33.00	33.10	-1	3,089	-0.03%
2021/05/20	5	32.47	0	0.00	32.60	5	3,084	0.16%
2021/05/19	2	32.38	3	32.65	32.65	-1	3,077	-0.03%
2021/05/18	4	32.04	3	31.60	32.40	1	3,071	0.03%
2021/05/17	2	31.15	12	31.17	30.90	-10	3,053	-0.33%
2021/05/14	9	32.77	1	32.80	32.45	8	2,990	0.27%
2021/05/13	2	33.28	15	33.30	32.70	-13	2,954	-0.44%
2021/05/12	14.3	32.66	17	33.46	33.10	-2.7	2,906	-0.09%
2021/05/11	9.3	35.50	10	35.20	34.70	-0.7	2,817	-0.02%
2021/05/10	5.1	36.08	8	36.27	36.35	-2.9	2,772	-0.10%
2021/05/07	14	34.75	1	35.10	35.30	13	2,741	0.47%
2021/05/06	0.2	35.09	0	0.00	34.85	0.2	2,743	0.01%
2021/05/05	4	34.73	4	34.84	34.85	0	2,727	0.00%
2021/05/04	8.2	34.34	12.1	34.21	34.10	-3.9	2,700	-0.14%
2021/05/03	9	35.74	15	35.59	35.60	-6	2,624	-0.23%
2021/04/29	1	36.80	3	36.77	36.75	-2	2,604	-0.08%
2021/04/28	5.1	36.67	3	36.78	37.15	2.1	2,613	0.08%
2021/04/27	26.2	36.95	2	36.93	37.05	24.2	2,623	0.92%
2021/04/26	5.3	36.17	1	36.55	36.70	4.3	2,572	0.17%
2021/04/23	5	35.56	3	35.20	35.55	2	2,520	0.08%
2021/04/22	19	36.29	11	35.91	35.75	8	2,501	0.32%
2021/04/21	10	36.26	7	36.41	36.45	3	2,419	0.12%
2021/04/20	3	35.52	4	35.45	35.60	-1	2,355	-0.04%
2021/04/19	11	35.37	16	35.27	35.15	-5	2,328	-0.21%
2021/04/16	20	34.16	0	0.00	34.45	20	2,276	0.88%
2021/04/15	2	34.05	0	0.00	34.00	2	2,242	0.09%
2021/04/14	4	33.45	1	33.85	33.90	3	2,228	0.13%
2021/04/13	3	33.90	4	33.94	33.80	-1	2,213	-0.05%
2021/04/12	13.1	33.61	0	0.00	33.70	13.1	2,187	0.60%
2021/04/09	3	33.62	4	33.60	33.60	-1	2,180	-0.05%
2021/04/08	5.1	33.85	5	33.80	33.95	0.1	2,166	0.00%
2021/04/07	8.1	33.90	5	33.90	34.05	3.1	2,138	0.14%
2021/04/06	11.4	34.12	10	34.07	34.40	1.4	2,103	0.07%
2021/04/01	6.3	32.65	3	32.78	32.85	3.3	2,021	0.16%
2021/03/31	2	32.30	2	32.23	32.35	0	1,986	0.00%
2021/03/30	1	31.85	11	31.76	31.90	-10	1,941	-0.52%
2021/03/29	0	0.00	4	31.80	31.80	-4	1,929	-0.21%
2021/03/26	4	31.59	6	31.65	31.60	-2	1,914	-0.10%
2021/03/25	4	31.30	1	31.40	31.30	3	1,895	0.16%
2021/03/24	4.2	31.68	15	31.90	31.70	-10.8	1,854	-0.58%
2021/03/23	2	31.55	1	31.80	31.85	1	1,839	0.05%
2021/03/22	1	31.90	0	0.00	31.85	1	1,802	0.06%
2021/03/19	0	0.00	8	30.74	31.00	-8	1,733	-0.46%
2021/03/18	18	30.74	9	30.81	30.80	9	1,680	0.54%
2021/03/17	97	30.70	62	30.63	30.80	35	1,604	2.18%
2021/03/16	21	29.60	3	29.60	29.60	18	1,300	1.38%
2021/03/15	13	26.93	1	26.90	26.95	12	1,275	0.94%
2021/03/12	0	0.00	2	26.75	26.85	-2	1,283	-0.16%
2021/03/11	0.2	26.60	0	0.00	26.80	0.2	1,292	0.02%
2021/03/10	0	0.00	2	26.65	26.60	-2	1,308	-0.15%
2021/03/09	1	26.80	1	26.85	26.80	0	1,320	0.00%
2021/03/08	1	26.95	4	26.83	26.75	-3	1,336	-0.22%
2021/03/05	0.2	26.50	0	0.00	26.50	0.2	1,339	0.01%
2021/03/04	1	26.55	1	26.55	26.50	0	1,364	0.00%
2021/03/03	2	26.35	0	0.00	26.45	2	1,374	0.15%
2021/03/02	5	26.30	2	26.33	26.25	3	1,396	0.21%
2021/02/25	0	0.00	1	26.25	26.25	-1	1,430	-0.07%
2021/02/24	7	26.28	2	26.35	26.25	5	1,449	0.35%
2021/02/23	6	26.25	7	26.30	26.20	-1	1,468	-0.07%
2021/02/19	0	0.00	0.1	26.10	25.80	-0.1	1,485	-0.01%
2021/02/05	1	25.00	3	24.95	25.05	-2	1,772	-0.11%
2021/02/03	11	24.95	10	25.00	24.95	1	1,817	0.06%
2021/02/02	1	24.70	0	0.00	24.80	1	1,859	0.05%
2021/01/29	3	24.92	0	0.00	24.75	3	1,865	0.16%
2021/01/28	5	25.02	8	24.95	24.95	-3	1,867	-0.16%
2021/01/27	0	0.00	4	25.30	25.25	-4	1,875	-0.21%
2021/01/26	1	25.30	0	0.00	25.20	1	1,906	0.05%
2021/01/25	1	25.20	10	25.15	25.20	-9	1,923	-0.47%
2021/01/21	5	25.74	10	25.83	25.65	-5	1,965	-0.25%
2021/01/20	5	25.82	3	25.80	25.75	2	1,979	0.10%
2021/01/19	3	26.37	0	0.00	26.45	3	1,974	0.15%
2021/01/15	5	26.63	0.5	26.75	26.40	4.5	2,151	0.21%
2021/01/13	2	26.85	4	26.90	26.95	-2	2,250	-0.09%
2021/01/12	0	0.00	20	26.93	26.90	-20	2,256	-0.89%
2021/01/11	3	27.12	8	27.28	27.20	-5	2,288	-0.22%
2021/01/08	0	0.00	5	26.80	26.85	-5	2,279	-0.22%
2021/01/07	0	0.00	26	26.97	26.95	-26	2,288	-1.14%
2021/01/06	3	27.13	11	27.25	26.90	-8	2,286	-0.35%
2021/01/05	8	27.14	74	27.05	27.15	-66	2,263	-2.92%
2021/01/04	2	26.98	0	0.00	27.05	2	2,273	0.09%
2020/12/31	10	26.95	2	26.95	26.95	8	2,258	0.35%
2020/12/30	7	27.06	2	26.98	26.95	5	2,235	0.22%
2020/12/29	68	26.84	10	26.81	26.90	58	2,227	2.60%
2020/12/28	0	0.00	5	26.66	26.65	-5	2,218	-0.23%
2020/12/25	1	26.55	0	0.00	26.65	1	2,215	0.05%
2020/12/24	0	0.00	2	26.40	26.55	-2	2,211	-0.09%
2020/12/23	1	26.25	0	0.00	26.30	1	2,213	0.05%
2020/12/22	1	26.30	0	0.00	26.20	1	2,240	0.04%
2020/12/21	0	0.00	3	26.55	26.55	-3	2,274	-0.13%
2020/12/18	1	26.65	1	26.75	26.70	0	2,291	0.00%
2020/12/17	1	26.65	1	26.60	26.60	0	2,304	0.00%
2020/12/16	0	0.00	2	26.70	26.50	-2	2,376	-0.08%
2020/12/15	1	26.35	0	0.00	26.30	1	2,358	0.04%
2020/12/11	7	26.19	0	0.00	26.20	7	2,365	0.30%
2020/12/10	1	26.20	0	0.00	26.20	1	2,363	0.04%
2020/12/09	3	26.25	7	26.24	26.20	-4	2,359	-0.17%
2020/12/08	5.2	26.51	0	0.00	26.50	5.2	2,350	0.22%
2020/12/07	7	26.74	2	26.68	26.70	5	2,356	0.21%
2020/12/04	1	26.60	0	0.00	26.60	1	2,404	0.04%
2020/12/03	1	26.80	0	0.00	26.70	1	2,411	0.04%
2020/12/02	2	26.83	0	0.00	26.80	2	2,460	0.08%
2020/11/30	0	27.30	0	0.00	26.85	0	2,451	0.00%
2020/11/27	21	26.80	1	26.80	26.80	20	2,439	0.82%
2020/11/26	1	26.75	4	26.81	26.85	-3	2,447	-0.12%
2020/11/25	19.3	26.39	0	0.00	26.40	19.3	2,440	0.79%
2020/11/24	43	26.30	0	0.00	26.40	43	2,441	1.76%
2020/11/23	3	26.45	0	0.00	26.45	3	2,500	0.12%
2020/11/20	22	26.60	2	26.65	26.50	20	2,570	0.78%
2020/11/19	11	26.88	0	0.00	26.75	11	2,697	0.41%
2020/11/18	2	27.03	0	0.00	26.95	2	2,710	0.07%
2020/11/17	23	26.60	8	26.70	26.75	15	2,726	0.55%
2020/11/16	35	26.84	12	26.71	26.65	23	2,816	0.82%
2020/11/13	10	27.21	31	27.28	27.15	-21	2,793	-0.75%
2020/11/12	0	0.00	2	28.63	28.70	-2	2,642	-0.08%
2020/11/11	7	28.40	7	28.43	28.45	0	2,727	0.00%
2020/11/10	6	28.01	10	28.10	28.20	-4	2,804	-0.14%
2020/11/09	9	27.90	1	27.95	27.85	8	2,801	0.29%
2020/11/05	2	27.65	0	0.00	27.60	2	2,862	0.07%
2020/11/04	0	0.00	2	27.65	27.75	-2	2,961	-0.07%
2020/11/03	5	27.65	10	27.60	27.35	-5	2,966	-0.17%
2020/11/02	1	27.25	0	0.00	27.25	1	2,950	0.03%
2020/10/30	3	27.47	8	27.31	27.15	-5	2,945	-0.17%
2020/10/29	0	0.00	12	26.98	27.15	-12	2,928	-0.41%
2020/10/28	6	27.28	7	27.17	27.05	-1	2,898	-0.03%
2020/10/27	1	27.00	8	26.95	26.85	-7	2,866	-0.24%
2020/10/26	22	27.14	139.3	27.46	27.30	-117.3	2,912	-4.03%	大賣/鉅額交易
2020/10/23	4	26.35	19	26.41	26.55	-15	2,848	-0.53%
2020/10/22	5	26.08	25	25.87	26.00	-20	2,846	-0.70%
2020/10/21	22	25.47	7	25.61	25.65	15	2,832	0.53%
2020/10/20	0	0.00	5	25.30	25.35	-5	2,809	-0.18%
2020/10/19	1	25.00	1	25.20	25.30	0	2,806	0.00%
2020/10/16	0	0.00	2	24.85	24.80	-2	2,781	-0.07%
2020/10/14	0	0.00	3	24.75	24.70	-3	2,794	-0.11%
2020/10/13	4	24.79	18	24.84	24.85	-14	2,791	-0.50%
2020/10/12	1	25.00	2	25.00	24.95	-1	2,797	-0.04%
2020/10/08	6	24.93	4	24.80	24.90	2	2,785	0.07%
2020/10/07	1	24.75	15	24.70	24.85	-14	2,782	-0.50%
2020/10/06	1	24.80	0	0.00	24.70	1	2,790	0.04%
2020/10/05	5	24.62	4	24.61	24.70	1	2,803	0.04%
2020/09/30	0	0.00	1	24.60	24.60	-1	2,809	-0.04%
2020/09/29	5	24.55	2	24.40	24.60	3	2,816	0.11%
2020/09/28	15	24.30	5	24.25	24.50	10	2,849	0.35%
2020/09/25	2	23.95	10	24.10	24.10	-8	2,923	-0.27%
2020/09/24	0	0.00	15	24.37	24.30	-15	2,992	-0.50%
2020/09/23	18	24.72	1	24.60	24.70	17	2,953	0.58%
2020/09/22	15	25.05	7	24.96	25.00	8	2,934	0.27%
2020/09/21	13	25.41	48	25.32	25.45	-35	2,916	-1.20%
2020/09/17	5	24.80	0	0.00	24.85	5	2,844	0.18%
2020/09/16	7	24.71	0.5	24.80	24.80	6.5	2,844	0.23%
2020/09/15	15	24.77	0	0.00	24.80	15	2,831	0.53%
2020/09/14	40	24.88	0	0.00	24.70	40	2,824	1.42%
2020/09/11	12	24.84	45	25.19	24.80	-33	2,811	-1.17%
2020/09/10	12	25.32	25	25.21	25.15	-13	2,788	-0.47%
2020/09/09	12	25.26	3	25.30	25.20	9	2,779	0.32%
2020/09/08	17	24.82	20	24.97	24.75	-3	2,731	-0.11%
2020/09/07	22	24.85	13	25.01	25.00	9	2,726	0.33%
2020/09/04	1	24.10	12	24.22	24.30	-11	2,702	-0.41%
2020/09/03	5	24.55	1	24.55	24.50	4	2,748	0.15%
2020/09/02	2	24.40	1	24.50	24.50	1	2,753	0.04%
2020/09/01	3	24.53	10	24.45	24.40	-7	2,815	-0.25%
2020/08/31	13.1	24.75	4	24.65	24.60	9.1	2,789	0.33%
2020/08/28	17	24.57	2	24.60	24.70	15	2,767	0.54%
2020/08/27	15	24.92	19	24.69	24.65	-4	2,748	-0.15%
2020/08/26	17.5	25.46	31	25.56	25.25	-13.5	2,659	-0.51%
2020/08/25	36	25.61	17	25.64	25.80	19	2,577	0.74%
2020/08/24	9	24.52	2	24.68	24.70	7	2,415	0.29%
2020/08/21	4	24.69	1	24.55	24.70	3	2,392	0.13%
2020/08/20	7	24.10	123	24.28	24.20	-116	2,360	-4.92%	大賣/鉅額交易
2020/08/19	14	25.04	4	25.13	24.80	10	2,242	0.45%
2020/08/18	1	25.20	10	25.45	25.15	-9	2,183	-0.41%
2020/08/17	7.5	25.24	5	25.51	25.45	2.5	2,137	0.11%
2020/08/14	15.1	24.64	7	24.64	24.70	8.1	2,029	0.40%
2020/08/13	0.6	24.00	13	24.05	24.05	-12.4	1,924	-0.64%
2020/08/12	0	0.00	1	23.90	23.95	-1	1,894	-0.05%
2020/08/11	1	23.90	4	23.90	23.90	-3	1,873	-0.16%
2020/08/10	113	24.00	6	24.03	24.05	107	1,819	5.88%	大買/鉅額交易
2020/08/07	2	23.17	2	22.98	23.20	0	1,716	0.00%
2020/08/06	1	22.80	3	22.85	22.85	-2	1,682	-0.12%
2020/08/05	6	22.76	0	0.00	22.80	6	1,665	0.36%
2020/08/04	0	0.00	15	22.48	22.65	-15	1,659	-0.90%
2020/08/03	1	22.30	1	22.30	22.30	0	1,652	0.00%
2020/07/31	1	22.20	4	22.15	22.20	-3	1,645	-0.18%
2020/07/30	12.4	22.06	5	22.06	22.10	7.4	1,651	0.45%
2020/07/29	3	23.25	2	23.30	23.30	1	1,570	0.06%
2020/07/28	0	0.00	1	23.50	23.20	-1	1,517	-0.07%
2020/07/27	1	23.30	1	23.25	23.45	0	1,466	0.00%
2020/07/24	1	23.25	35	23.35	23.35	-34	1,402	-2.42%
2020/07/23	1	23.50	0	0.00	23.55	1	1,387	0.07%
2020/07/22	0	0.00	16	23.60	23.60	-16	1,382	-1.16%
2020/07/21	8	23.62	61	23.55	23.55	-53	1,361	-3.89%
2020/07/20	0	0.00	1	23.45	23.55	-1	1,341	-0.07%
2020/07/16	1	23.35	0	0.00	23.45	1	1,339	0.07%
2020/07/15	1.6	23.35	0	0.00	23.35	1.6	1,327	0.12%
2020/07/13	1	23.35	6	23.50	23.45	-5	1,328	-0.38%
2020/07/10	3	23.45	18	23.45	23.35	-15	1,332	-1.13%
2020/07/09	4	23.70	1	23.55	23.60	3	1,323	0.23%
2020/07/08	4	23.48	0	0.00	23.55	4	1,312	0.30%
2020/07/07	12	23.60	7	23.55	23.55	5	1,305	0.38%
2020/07/06	5	23.65	52	23.47	23.55	-47	1,274	-3.69%
2020/07/03	27	23.16	6	23.36	23.00	21	1,211	1.73%
2020/07/02	11	22.79	0	0.00	22.75	11	1,120	0.98%
2020/07/01	4	22.65	0	0.00	22.75	4	1,118	0.36%
2020/06/30	7	22.59	0	0.00	22.60	7	1,111	0.63%
2020/06/29	3	22.35	3	22.40	22.40	0	1,108	0.00%
2020/06/24	3	22.50	0	0.00	22.45	3	1,115	0.27%
2020/06/23	2	22.48	0	0.00	22.55	2	1,128	0.18%
2020/06/22	0	0.00	1	22.65	22.60	-1	1,136	-0.09%
2020/06/19	3	22.65	4	22.65	22.65	-1	1,166	-0.09%
2020/06/18	2.2	22.70	0	0.00	22.70	2.2	1,186	0.19%
2020/06/17	0	0.00	2	22.70	22.75	-2	1,207	-0.17%
2020/06/16	11	22.70	11	22.75	22.70	0	1,238	0.00%
2020/06/15	14	22.55	0	0.00	22.55	14	1,289	1.09%
2020/06/12	1	22.25	21	21.97	22.40	-20	1,304	-1.53%
2020/06/11	5	22.54	6	22.44	22.40	-1	1,324	-0.08%
2020/06/10	76	22.84	17	22.82	22.85	59	1,314	4.49%
2020/06/09	1	22.40	32	22.38	22.35	-31	1,325	-2.34%
2020/06/08	11	22.42	0	0.00	22.55	11	1,372	0.80%
2020/06/04	32	22.00	0	0.00	22.05	32	1,370	2.33%
2020/06/03	0	0.00	33	22.05	22.05	-33	1,408	-2.34%
2020/06/02	0	0.00	15	21.95	21.95	-15	1,408	-1.06%
2020/05/28	0	0.00	10	21.75	21.70	-10	1,454	-0.69%
2020/05/21	5	21.70	0	0.00	21.65	5	1,633	0.31%
2020/05/19	0	0.00	1	21.70	21.70	-1	1,743	-0.06%
2020/05/18	1	21.40	0	0.00	21.50	1	1,797	0.06%
2020/05/15	0	0.00	5	21.50	21.40	-5	1,833	-0.27%
2020/05/14	5	21.45	0	0.00	21.45	5	1,844	0.27%
2020/05/13	1	21.60	10	21.55	21.60	-9	1,834	-0.49%
2020/05/12	5	21.60	0	0.00	21.60	5	1,847	0.27%
2020/05/11	0	0.00	27.1	21.65	21.60	-27.1	1,850	-1.46%
2020/05/08	0	0.00	10	21.65	21.60	-10	1,838	-0.54%
2020/05/06	20	21.70	23	21.57	21.55	-3	1,828	-0.16%
2020/05/05	10	21.40	9	21.44	21.35	1	1,831	0.05%
2020/05/04	0	0.00	43	21.16	21.30	-43	1,840	-2.34%
2020/04/30	6	21.42	2	21.45	21.45	4	1,843	0.22%
2020/04/29	25	21.20	0	0.00	21.30	25	1,852	1.35%
2020/04/28	0	0.00	1	21.10	21.15	-1	1,858	-0.05%
2020/04/27	10	20.95	0	0.00	21.00	10	1,903	0.53%
2020/04/24	0	0.00	1	20.75	20.80	-1	1,904	-0.05%
2020/04/23	5	20.70	0	0.00	20.70	5	1,910	0.26%
2020/04/22	15	20.40	8	20.56	20.60	7	1,931	0.36%
2020/04/21	1	20.50	20	20.55	20.45	-19	1,938	-0.98%
2020/04/20	0	0.00	3	20.80	20.85	-3	1,921	-0.16%
2020/04/17	5	20.85	23	20.78	20.80	-18	1,935	-0.93%
2020/04/16	0	20.90	0	0.00	20.75	0	1,917	0.00%
2020/04/15	0	0.00	6	20.82	20.90	-6	1,910	-0.31%
2020/04/14	11	20.50	13	20.57	20.65	-2	1,897	-0.11%
2020/04/13	32	20.30	2	20.40	20.40	30	1,888	1.59%
2020/04/10	1	20.30	3	20.35	20.35	-2	1,885	-0.11%
2020/04/09	5	20.20	1	20.25	20.20	4	1,888	0.21%
2020/04/08	0	0.00	7	19.92	20.10	-7	1,897	-0.37%
2020/04/07	0	0.00	8	19.65	19.80	-8	1,884	-0.42%
2020/04/06	1	19.50	1	19.50	19.55	0	1,871	0.00%
2020/03/31	3	19.57	0	0.00	19.50	3	1,859	0.16%
2020/03/30	5	19.06	0	0.00	19.40	5	1,851	0.27%
2020/03/27	0	0.00	3	19.80	19.55	-3	1,838	-0.16%
2020/03/26	1	19.45	0	0.00	19.50	1	1,828	0.05%
2020/03/25	11	19.32	0	0.00	19.20	11	1,845	0.60%
2020/03/24	3	18.65	5	18.85	18.80	-2	1,815	-0.11%
2020/03/23	6	17.68	0	0.00	18.00	6	1,789	0.34%
2020/03/19	21	17.93	1	17.60	17.80	20	1,724	1.16%
2020/03/18	2	19.45	0	0.00	19.15	2	1,659	0.12%
2020/03/17	4	19.46	0	0.00	19.40	4	1,632	0.24%
2020/03/16	0	0.00	4	20.25	19.95	-4	1,586	-0.25%
2020/03/13	19	20.12	0	0.00	20.50	19	1,551	1.22%
2020/03/12	12	21.05	0	0.00	21.10	12	1,464	0.82%
2020/03/11	10	21.90	0	0.00	21.70	10	1,401	0.71%
2020/03/10	28	21.37	6	21.30	21.90	22	1,377	1.60%
2020/03/09	27	22.14	5	21.85	21.80	22	1,326	1.66%
2020/03/06	8	22.53	1	22.55	22.50	7	1,289	0.54%
2020/03/05	6	22.59	0	0.00	22.55	6	1,290	0.46%
2020/03/04	0	0.00	2	22.45	22.40	-2	1,292	-0.15%
2020/03/03	7	22.69	4	22.80	22.55	3	1,295	0.23%
2020/03/02	208	22.26	3.2	22.35	22.30	204.8	1,265	16.18%	大買/鉅額交易
2020/02/27	4	22.74	40	22.36	22.10	-36	1,229	-2.93%
2020/02/26	32	22.73	20	22.72	22.70	12	1,182	1.01%
2020/02/24	0.4	22.70	3	22.67	22.65	-2.6	1,148	-0.23%
2020/02/21	5	22.57	4	22.75	22.75	1	1,117	0.09%
2020/02/20	1	22.40	9	22.39	22.40	-8	1,106	-0.72%
2020/02/19	8	22.16	0	0.00	22.20	8	1,073	0.75%
2020/02/18	6	21.80	0	0.00	21.80	6	1,013	0.59%
2020/02/17	4	21.68	0	0.00	21.65	4	976	0.41%
2020/02/14	3.5	21.46	1	21.45	21.50	2.5	972	0.26%
2020/02/13	5	21.47	1	21.45	21.40	4	989	0.40%
2020/02/12	0	21.40	3	21.38	21.35	-3	980	-0.31%
2020/02/11	1	21.25	5	21.30	21.35	-4	976	-0.41%
2020/02/10	19	21.26	0	0.00	21.30	19	976	1.95%
2020/02/07	9	21.35	0	0.00	21.40	9	975	0.92%
2020/02/06	30	21.44	8	21.40	21.45	22	976	2.25%
2020/02/05	2	21.15	0	0.00	21.30	2	968	0.21%
2020/02/03	9	21.13	10	21.10	21.15	-1	947	-0.11%
2020/01/31	0	0.00	2	21.30	21.35	-2	925	-0.22%
2020/01/30	10	21.24	11	21.34	21.15	-1	913	-0.11%
2020/01/17	10	21.85	0	0.00	21.80	10	854	1.17%
2020/01/14	1	21.50	30.1	21.45	21.45	-29.1	819	-3.55%
2020/01/13	21	21.45	0	0.00	21.45	21	831	2.53%
2020/01/08	0.7	21.25	2	21.15	21.20	-1.3	818	-0.16%
2020/01/07	3.1	21.20	21	21.25	21.25	-17.9	810	-2.20%
2020/01/06	4	21.25	0	0.00	21.30	4	812	0.49%
2020/01/03	11	21.35	0	0.00	21.35	11	811	1.35%
2020/01/02	4	21.31	0	0.00	21.30	4	797	0.50%
2019/12/31	5	21.10	0	0.00	21.15	5	782	0.64%
2019/12/27	2	21.15	0	0.00	21.10	2	805	0.25%
2019/12/25	2	21.08	0	0.00	21.05	2	816	0.24%
2019/12/24	1	21.05	0	0.00	21.05	1	818	0.12%
2019/12/23	1	21.15	3	21.22	21.15	-2	816	-0.25%
2019/12/20	10	21.10	0	0.00	21.20	10	810	1.23%
2019/12/19	7	21.02	1	21.00	21.00	6	787	0.76%
2019/12/18	1	20.95	1	20.95	20.95	0	791	0.00%
2019/12/17	0.7	21.00	10	20.95	21.00	-9.3	791	-1.17%
2019/12/16	5	21.00	1	20.95	21.00	4	793	0.50%
2019/12/13	6	20.95	3	20.97	20.90	3	800	0.37%
2019/12/12	9	20.99	0	0.00	20.95	9	794	1.13%
2019/12/11	1	21.00	0	0.00	21.00	1	789	0.13%
2019/12/06	2	20.98	0	0.00	21.00	2	791	0.25%
2019/12/05	10	21.00	0	0.00	21.00	10	791	1.26%
2019/12/03	1	20.85	0	0.00	20.85	1	803	0.12%
2019/12/02	1	20.90	0	0.00	20.85	1	803	0.12%
2019/11/29	1	21.05	0	21.20	21.00	1	795	0.13%
2019/11/28	0	0.00	4	21.05	21.05	-4	782	-0.51%
2019/11/27	4	21.28	0	0.00	21.30	4	770	0.52%
2019/11/26	1	21.30	0	0.00	21.35	1	770	0.13%
2019/11/25	2	21.20	0	0.00	21.20	2	763	0.26%
2019/11/22	1	21.10	0	0.00	21.10	1	749	0.13%
2019/11/21	1	21.00	2	21.15	21.15	-1	745	-0.13%
2019/11/20	3	21.05	2	21.00	21.15	1	731	0.14%
2019/11/19	22	21.05	6	21.03	21.00	16	717	2.23%
2019/11/18	1	20.70	3	20.65	20.70	-2	668	-0.30%
2019/11/15	11	20.55	2	20.50	20.55	9	652	1.38%
2019/11/14	2	20.53	0	0.00	20.55	2	653	0.31%
2019/11/13	3	20.55	0	0.00	20.55	3	653	0.46%
2019/11/05	2	20.35	0	0.00	20.35	2	629	0.32%
2019/11/04	10	20.30	0	0.00	20.35	10	631	1.58%
2019/10/30	0	0.00	2	20.33	20.35	-2	636	-0.31%
2019/10/29	3	20.35	0	0.00	20.30	3	642	0.47%
2019/10/28	0	0.00	1	20.40	20.40	-1	651	-0.15%
2019/10/25	0	0.00	1	20.35	20.40	-1	653	-0.15%
2019/10/24	4	20.30	0	0.00	20.35	4	676	0.59%
2019/10/23	0	0.00	10	20.30	20.30	-10	704	-1.42%
2019/10/22	2	20.35	0	0.00	20.40	2	727	0.27%
2019/10/14	0	0.00	9	20.05	20.10	-9	937	-0.96%
2019/10/09	1	20.00	0	0.00	20.05	1	954	0.10%
2019/10/08	1	20.05	0	0.00	20.10	1	970	0.10%
2019/10/07	1	20.05	0	0.00	20.00	1	981	0.10%
2019/10/04	3	19.97	0	0.00	20.00	3	994	0.30%
2019/10/03	4	19.95	1	20.00	20.00	3	1,020	0.29%
2019/10/02	1	20.15	0	0.00	20.15	1	1,010	0.10%
2019/09/27	2	20.40	0	0.00	20.40	2	1,023	0.20%
2019/09/26	1	20.45	0	0.00	20.45	1	1,048	0.10%
2019/09/25	0	0.00	1	20.55	20.55	-1	1,078	-0.09%
2019/09/24	3	20.60	0	0.00	20.65	3	1,111	0.27%
2019/09/23	10	20.50	0	0.00	20.50	10	1,106	0.90%
2019/09/20	0	0.00	1	20.35	20.40	-1	1,123	-0.09%
2019/09/16	0	0.00	1	20.20	20.20	-1	1,240	-0.08%
2019/09/12	0	0.00	1	20.15	20.15	-1	1,269	-0.08%
2019/09/10	1	20.15	0	0.00	20.20	1	1,306	0.08%
2019/09/06	3	20.25	2	20.20	20.25	1	1,309	0.08%
2019/09/04	0	0.00	7	20.09	20.10	-7	1,306	-0.54%
2019/09/03	0	0.00	6	20.10	20.05	-6	1,314	-0.46%
2019/09/02	0	0.00	2	20.05	20.10	-2	1,325	-0.15%
2019/08/29	1	19.85	0	0.00	19.90	1	1,344	0.07%
2019/08/28	2	19.83	0	0.00	19.85	2	1,356	0.15%
2019/08/27	4	19.93	1	19.95	19.90	3	1,364	0.22%
2019/08/22	2	19.88	0	0.00	19.85	2	1,417	0.14%
2019/08/21	1	19.90	0	0.00	19.90	1	1,439	0.07%
2019/08/20	3	19.95	1	19.90	20.00	2	1,477	0.14%
2019/08/19	3	20.07	1	20.05	20.00	2	1,492	0.13%
2019/08/16	2	20.05	0	0.00	20.05	2	1,493	0.13%
2019/08/15	0	0.00	1	19.90	19.85	-1	1,490	-0.07%
2019/08/13	1	19.70	0	0.00	19.80	1	1,497	0.07%
2019/08/08	2	19.50	0	0.00	19.50	2	1,488	0.13%
2019/08/06	1	19.20	1	19.10	19.40	0	1,508	0.00%
2019/08/02	3	19.28	0	0.00	19.45	3	1,512	0.20%
2019/08/01	1	19.50	10	19.55	19.60	-9	1,511	-0.60%
2019/07/31	2	19.60	0	0.00	19.65	2	1,512	0.13%
2019/07/30	1	19.55	0	0.00	19.55	1	1,511	0.07%
2019/07/29	3	19.35	0	0.00	19.45	3	1,512	0.20%
2019/07/26	3	19.37	0	0.00	19.30	3	1,506	0.20%
2019/07/25	1	19.65	0	0.00	19.50	1	1,484	0.07%
2019/07/24	2	19.80	0.5	19.85	19.70	1.5	1,454	0.10%
2019/07/23	1	19.90	0	0.00	19.85	1	1,437	0.07%
2019/07/22	8	19.98	4	19.96	19.95	4	1,430	0.28%
2019/07/19	2	20.05	0	0.00	20.10	2	1,410	0.14%
2019/07/18	11	20.19	2	20.05	20.10	9	1,390	0.65%
2019/07/17	1	21.95	0	0.00	21.95	1	1,317	0.08%
2019/07/16	0	0.00	2	21.95	22.00	-2	1,259	-0.16%
2019/07/15	6	22.09	0	0.00	22.10	6	1,230	0.49%
2019/07/11	0	0.00	5	22.08	22.15	-5	1,228	-0.41%
2019/07/10	6	22.05	0	0.00	22.10	6	1,225	0.49%
2019/07/09	1	22.15	0	0.00	22.15	1	1,219	0.08%
2019/07/08	1	22.35	0	0.00	22.30	1	1,200	0.08%
2019/07/05	1	22.25	0	0.00	22.25	1	1,239	0.08%
2019/07/04	1	22.10	0	0.00	22.15	1	1,275	0.08%
2019/07/03	2	22.10	3	22.10	22.10	-1	1,276	-0.08%
2019/07/01	0	0.00	4	22.05	22.10	-4	1,265	-0.32%
2019/06/28	0	0.00	10	21.95	21.95	-10	1,266	-0.79%
2019/06/25	1	21.85	0	0.00	21.90	1	1,331	0.08%
2019/06/24	1.5	21.90	0	0.00	21.90	1.5	1,344	0.11%
2019/06/21	1	21.90	0	0.00	21.85	1	1,365	0.07%
2019/06/20	3	21.92	2	21.98	21.95	1	1,356	0.07%
2019/06/14	0	0.00	6	21.50	21.55	-6	1,437	-0.42%
2019/06/13	1	21.50	0	0.00	21.55	1	1,445	0.07%
2019/06/12	3	21.50	0	0.00	21.65	3	1,447	0.21%
2019/06/11	10	21.64	0	0.00	21.60	10	1,442	0.69%
2019/06/10	2	21.70	3	21.70	21.70	-1	1,427	-0.07%
2019/06/06	3	21.70	0	0.00	21.65	3	1,425	0.21%
2019/06/05	4	21.68	0	0.00	21.80	4	1,422	0.28%
2019/06/04	3	21.80	0	0.00	21.80	3	1,412	0.21%
2019/05/31	1	21.70	0	0.00	21.80	1	1,398	0.07%
2019/05/30	1	21.65	0	0.00	21.70	1	1,392	0.07%
2019/05/29	0	0.00	2	21.80	21.65	-2	1,385	-0.14%
2019/05/28	3	21.82	0	0.00	21.85	3	1,359	0.22%
2019/05/27	4	21.95	1	22.00	21.95	3	1,339	0.22%
2019/05/24	1.2	21.66	0	0.00	21.70	1.2	1,311	0.09%
2019/05/23	4	21.35	0	0.00	21.45	4	1,294	0.31%
2019/05/20	3	21.13	0	0.00	21.15	3	1,271	0.24%
2019/05/17	3	20.97	1	21.00	21.00	2	1,278	0.16%
2019/05/16	3	21.07	0	0.00	21.05	3	1,281	0.23%
2019/05/15	1	21.00	5	21.00	21.05	-4	1,290	-0.31%
2019/05/08	0	0.00	1	21.05	21.05	-1	1,276	-0.08%
2019/04/29	1	20.95	0	0.00	20.95	1	1,266	0.08%
2019/04/26	0	0.00	0.2	21.15	21.05	-0.2	1,263	-0.01%
2019/04/23	5	20.94	0	0.00	20.95	5	1,260	0.40%
2019/04/19	0	0.00	5	20.85	20.85	-5	1,279	-0.39%
2019/04/18	1	20.80	0	0.00	20.75	1	1,283	0.08%
2019/04/16	0.1	21.15	0	0.00	21.10	0.1	1,267	0.01%
2019/04/12	0	0.00	50	20.94	21.10	-50	1,264	-3.95%
2019/04/11	1	21.20	3	21.05	21.05	-2	1,256	-0.16%
2019/04/10	2	21.45	5	21.45	21.50	-3	1,215	-0.25%
2019/04/08	1	21.80	0	0.00	21.90	1	1,189	0.08%
2019/04/03	0	0.00	7	21.83	21.85	-7	1,177	-0.59%
2019/04/02	1	21.85	8	21.83	21.90	-7	1,188	-0.59%
2019/04/01	5	22.07	6	22.15	22.10	-1	1,151	-0.09%
2019/03/29	0.3	21.70	4	21.70	21.70	-3.7	1,061	-0.35%
2019/03/28	3	21.65	0	0.00	21.65	3	1,042	0.29%
2019/03/27	11.3	21.81	0	0.00	21.80	11.3	1,027	1.10%
2019/03/26	8	22.11	30	22.00	22.20	-22	980	-2.24%
2019/03/22	4	21.78	1	21.90	21.85	3	905	0.33%
2019/03/21	2.1	21.27	2	21.10	21.40	0.1	858	0.01%
2019/03/20	2	21.20	5	21.23	21.15	-3	826	-0.36%
2019/03/19	5	20.45	0	0.00	20.50	5	760	0.66%
2019/03/18	0.5	20.50	0	0.00	20.50	0.5	754	0.06%
2019/03/13	1	20.30	0	0.00	20.30	1	757	0.13%
2019/03/08	7.2	20.40	0	0.00	20.40	7.2	782	0.92%
2019/03/07	3	20.50	0	0.00	20.50	3	779	0.38%
2019/03/06	4	20.40	0	0.00	20.45	4	780	0.51%
2019/03/04	40	20.25	0	0.00	20.25	40	768	5.20%
2019/02/25	2	20.13	0	0.00	20.25	2	759	0.26%
2019/02/20	3	20.13	0	0.00	20.20	3	748	0.40%
2019/02/19	0	0.00	5	20.10	20.20	-5	751	-0.66%
2019/02/18	5	19.95	0	0.00	20.05	5	754	0.66%
2019/01/23	5	19.95	0	0.00	19.95	5	793	0.63%
2019/01/16	1	19.80	0	0.00	19.85	1	848	0.12%
2019/01/11	5	19.80	0	0.00	19.75	5	874	0.57%
2019/01/04	1	19.30	0	0.00	19.30	1	879	0.11%
2019/01/02	0	0.00	1	19.65	19.55	-1	913	-0.11%
2018/12/26	1	19.40	0	0.00	19.30	1	885	0.11%
2018/12/21	0	0.00	20	19.00	19.05	-20	867	-2.31%
2018/12/19	0	0.00	1	19.10	19.15	-1	875	-0.11%
2018/12/18	20	19.15	0	0.00	19.05	20	887	2.25%
2018/12/06	0	0.00	30	19.20	19.15	-30	906	-3.31%
2018/12/04	0	0.00	1	19.70	19.65	-1	888	-0.11%
2018/11/16	0	0.00	1	19.25	19.30	-1	936	-0.11%
2018/11/13	0	0.00	10	19.30	19.45	-10	932	-1.07%
2018/11/12	4	19.60	2	19.50	19.50	2	928	0.22%
2018/11/09	31	19.35	0	0.00	19.40	31	922	3.36%
2018/11/08	15	19.65	1	19.75	19.75	14	913	1.53%
2018/11/06	0	0.00	1	18.70	18.70	-1	919	-0.11%
2018/11/02	7	18.55	0	0.00	18.50	7	945	0.74%
2018/10/31	2	18.38	0	0.00	18.30	2	954	0.21%
2018/10/26	1	18.00	0	0.00	18.10	1	948	0.11%
2018/10/24	0	0.00	1	18.75	18.75	-1	918	-0.11%
2018/10/23	2	18.90	0	0.00	18.85	2	914	0.22%
2018/10/22	0	0.00	60	19.18	19.30	-60	905	-6.62%
2018/10/19	1	18.95	0	0.00	19.10	1	918	0.11%
2018/10/18	60	19.15	0	0.00	19.20	60	925	6.48%
2018/10/17	1	19.80	0	0.00	19.60	1	923	0.11%
2018/10/16	5	19.75	0	0.00	19.75	5	925	0.54%
2018/10/12	1	19.65	0	0.00	19.70	1	918	0.11%
2018/10/11	1	20.20	0	0.00	19.65	1	904	0.11%
2018/09/28	1	21.15	0	0.00	21.15	1	1,030	0.10%
2018/09/27	5	21.45	8	21.65	21.35	-3	1,038	-0.29%
2018/09/26	4	21.55	0	0.00	21.55	4	1,046	0.38%
2018/09/25	3	21.20	0	0.00	21.30	3	1,058	0.28%
2018/09/20	1	20.95	0	0.00	20.90	1	1,069	0.09%
2018/09/18	2	20.95	0	0.00	20.90	2	1,084	0.18%
2018/09/10	0	0.00	2	20.85	21.15	-2	1,207	-0.17%
2018/09/04	1	21.25	0	0.00	21.45	1	1,308	0.08%
2018/09/03	1	21.40	0	0.00	21.40	1	1,321	0.08%
2018/08/29	1	21.70	1	21.75	21.65	0	1,405	0.00%
2018/08/24	1	21.00	0	0.00	21.30	1	1,506	0.07%
2018/08/22	3	21.32	0	0.00	21.40	3	1,557	0.19%
2018/08/17	5	21.62	0	0.00	21.55	5	1,643	0.30%
2018/08/15	1	21.75	0	0.00	21.80	1	1,781	0.06%
2018/08/10	1	22.00	0	0.00	22.00	1	1,995	0.05%
2018/08/07	1	22.00	0	0.00	22.05	1	2,260	0.04%
2018/07/30	0	0.00	12	22.55	22.50	-12	2,532	-0.47%
2018/07/24	1	21.80	1	21.65	21.60	0	2,571	0.00%
2018/07/23	1	21.40	0	0.00	21.80	1	2,595	0.04%
2018/07/19	0	0.00	0.3	21.85	21.70	-0.3	2,731	-0.01%
2018/07/17	0	0.00	7	21.91	21.75	-7	2,919	-0.24%
2018/07/16	0	0.00	1	22.15	22.00	-1	2,983	-0.03%
2018/07/11	7	22.25	0	0.00	22.25	7	3,130	0.22%
2018/07/06	0.2	23.45	25	22.93	23.25	-24.8	3,353	-0.74%
2018/07/05	0	0.00	1	23.15	23.00	-1	3,378	-0.03%
2018/07/03	1	23.15	0	0.00	23.00	1	3,524	0.03%
2018/07/02	3	23.50	0	0.00	23.60	3	3,547	0.08%
2018/06/29	1	23.30	0	0.00	23.30	1	3,587	0.03%
2018/06/27	3	23.33	0	0.00	22.80	3	3,617	0.08%
2018/06/26	1	22.80	0	0.00	23.30	1	3,617	0.03%
2018/06/25	5	23.77	0	0.00	23.35	5	3,610	0.14%
2018/06/22	3	24.05	0	0.00	24.30	3	3,586	0.08%
2018/06/20	1	24.30	0	0.00	24.20	1	3,587	0.03%
2018/06/19	0	0.00	1	24.35	24.20	-1	3,589	-0.03%
2018/06/15	3	24.77	0	0.00	24.75	3	3,621	0.08%
2018/06/14	2	25.10	0	0.00	25.10	2	3,586	0.06%
2018/06/13	2	25.55	0	0.00	25.50	2	3,535	0.06%
2018/06/12	0	0.00	3	26.00	25.65	-3	3,514	-0.09%
2018/06/11	2	25.88	0	0.00	25.95	2	3,487	0.06%
2018/06/08	0	0.00	23	26.30	26.30	-23	3,466	-0.66%
2018/06/07	1	26.80	0	0.00	26.65	1	3,455	0.03%
2018/06/06	16	26.55	3	26.42	26.60	13	3,407	0.38%
2018/06/05	15	26.88	1	26.95	26.55	14	3,382	0.41%
2018/06/04	6	26.78	0	0.00	26.80	6	3,338	0.18%
2018/06/01	0.4	26.40	0	0.00	26.40	0.4	3,294	0.01%
2018/05/30	5	25.75	0	0.00	25.75	5	3,219	0.16%
2018/05/29	0	0.00	1	25.50	25.45	-1	3,181	-0.03%
2018/05/28	0	0.00	1	26.15	25.65	-1	3,158	-0.03%
2018/05/25	0.3	25.85	0	0.00	26.05	0.3	3,120	0.01%
2018/05/24	5	26.55	0	0.00	26.60	5	3,071	0.16%
2018/05/23	3.3	25.63	4	25.93	26.20	-0.7	2,997	-0.02%
2018/05/21	5	26.55	1	26.85	26.40	4	2,813	0.14%
2018/05/18	1	26.00	4	26.15	26.60	-3	2,755	-0.11%
2018/05/17	0	0.00	5.5	25.83	26.30	-5.5	2,663	-0.21%
2018/05/16	2	25.73	0	0.00	25.20	2	2,557	0.08%
2018/05/15	10	24.70	6	25.45	25.35	4	2,474	0.16%
2018/05/14	0	0.00	1	23.85	24.45	-1	2,349	-0.04%
2018/05/11	2	22.73	3	22.95	23.45	-1	2,279	-0.04%
2018/05/10	0	0.00	3	24.03	24.05	-3	2,179	-0.14%
2018/05/09	1	24.60	2	24.58	24.60	-1	2,129	-0.05%
2018/05/08	0	0.00	2	24.05	24.10	-2	2,054	-0.10%
2018/05/07	1	23.90	1	23.95	24.10	0	2,036	0.00%
2018/05/02	3	23.75	4	23.93	24.10	-1	1,975	-0.05%
2018/04/30	1	24.00	0	0.00	23.65	1	1,937	0.05%
2018/04/27	5	24.01	2	23.50	23.80	3	1,911	0.16%
2018/04/26	0	0.00	8	23.69	23.80	-8	1,866	-0.43%
2018/04/24	2	24.20	1	24.70	24.20	1	1,711	0.06%
2018/04/23	0	0.00	3	23.65	23.75	-3	1,551	-0.19%
2018/04/20	2	23.75	0	0.00	23.70	2	1,519	0.13%
2018/04/19	0	0.00	2	23.40	23.50	-2	1,454	-0.14%
2018/04/17	2.3	23.84	8	23.49	23.45	-5.7	1,359	-0.42%
2018/04/16	0	0.00	1	23.85	23.75	-1	1,292	-0.08%
2018/04/13	0	0.00	1	23.30	23.20	-1	1,176	-0.09%
2018/04/12	2	22.45	1	22.45	22.75	1	1,014	0.10%
2018/04/11	0	0.00	5	21.98	21.95	-5	930	-0.54%
2018/04/10	0	0.00	1	22.55	22.55	-1	853	-0.12%
2018/04/09	5	22.46	2	22.45	22.45	3	794	0.38%
2018/04/03	2	21.33	1	21.55	21.65	1	694	0.14%
2018/04/02	1	21.00	1	21.10	21.25	0	650	0.00%
2018/03/31	0	0.00	2	20.55	20.65	-2	589	-0.34%
2018/03/30	0	0.00	5	20.40	20.60	-5	574	-0.87%
2018/03/29	0	20.30	0	0.00	20.15	0	532	0.00%
2018/03/27	0	0.00	2	20.10	20.15	-2	503	-0.40%
2018/03/26	0.4	20.10	0	0.00	20.00	0.4	477	0.07%
2018/03/22	0	0.00	5	19.80	19.80	-5	431	-1.16%
2018/03/21	0	0.00	45	19.70	19.80	-45	404	-11.11%
2018/03/20	10	18.80	6	18.74	18.80	4	336	1.19%
2018/03/19	20	18.75	0	0.00	18.75	20	335	5.96%
2018/03/06	3	18.00	0	0.00	18.10	3	311	0.96%
2018/03/05	6	18.09	0	0.00	18.05	6	312	1.92%
2018/02/27	2	18.18	0	0.00	18.15	2	324	0.62%
2018/02/22	0	0.00	5	18.10	18.05	-5	325	-1.53%
2018/02/21	15	18.00	3	18.10	18.15	12	328	3.65%
2018/02/06	2	17.60	21	17.69	17.55	-19	317	-5.98%
2018/02/02	1	18.30	2	18.30	18.30	-1	305	-0.33%
2018/02/01	0	0.00	1	18.35	18.35	-1	309	-0.32%
2018/01/30	0	0.00	14	18.48	18.40	-14	312	-4.48%
2018/01/29	0	0.00	5	18.55	18.50	-5	314	-1.59%
2018/01/26	0	0.00	5	18.50	18.55	-5	314	-1.59%
2018/01/25	0	0.00	1	18.55	18.55	-1	314	-0.32%
2018/01/23	0	0.00	1	18.65	18.65	-1	317	-0.31%
2018/01/17	0	0.00	1	18.60	18.65	-1	335	-0.30%
2018/01/16	1	18.55	0	0.00	18.60	1	332	0.30%
2018/01/12	5	18.35	0	0.00	18.40	5	322	1.55%
2018/01/02	50	18.37	0	0.00	18.45	50	297	16.82%