達欣工 (2535)-元大-蘆洲券商分點個股進出

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
57.2
漲跌
▼0.8
漲幅
-1.38%
成交量
1,909張
產業
上市營建類股▲0.03%
427人加入追蹤

立即追蹤
本地時間:14:30

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

達欣工 (2535)籌碼相關－元大-蘆洲券商分點個股進出

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

元大-蘆洲券商分點個股進出
元大-蘆洲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	0.00	0.7	58.11	57.20	-0.7	657	-0.11%
2024/04/18	0.1	56.30	0	0.00	58.00	0.1	628	0.01%
2024/04/16	0.2	56.03	0	0.00	55.60	0.2	607	0.04%
2024/04/15	0	57.30	0	0.00	57.40	0	592	0.01%
2024/04/12	1.2	56.88	3	57.40	56.70	-1.8	584	-0.31%
2024/04/11	6.5	55.69	8	54.90	56.80	-1.5	563	-0.27%
2024/04/10	5	58.22	0	0.00	58.20	5	517	0.97%
2024/04/09	9	57.48	15	58.34	59.00	-6	486	-1.23%
2024/04/08	1	57.31	4	57.50	57.30	-3	458	-0.65%
2024/04/03	6	58.37	0	0.00	58.40	6	428	1.40%
2024/04/02	0	0.00	8	58.41	58.40	-8	410	-1.95%
2024/04/01	2	57.90	0	0.00	57.80	2	394	0.51%
2024/03/29	0	0.00	5	56.80	57.10	-5	384	-1.30%
2024/03/28	0	0.00	9	56.19	55.80	-9	374	-2.41%
2024/03/27	8	55.16	0	0.00	55.00	8	363	2.20%
2024/03/26	0	53.90	0.8	53.90	54.00	-0.8	356	-0.22%
2024/03/25	4	54.23	1	54.40	54.40	3	359	0.83%
2024/03/22	0.6	54.10	0	0.00	54.10	0.6	358	0.17%
2024/03/21	5.2	54.20	0	0.00	54.80	5.2	352	1.47%
2024/03/20	0	53.57	1	53.30	53.60	-1	346	-0.29%
2024/03/19	0	52.70	0	0.00	52.30	0	336	0.00%
2024/03/14	0	0.00	0.4	51.10	51.40	-0.4	332	-0.12%
2024/03/13	0	51.20	0	0.00	51.20	0	334	0.00%
2024/03/12	1.5	51.40	0	0.00	51.40	1.5	332	0.45%
2024/03/11	1	50.80	0	0.00	51.00	1	336	0.30%
2024/03/08	1.2	50.99	2	51.10	50.90	-0.8	335	-0.25%
2024/03/07	2	51.40	0	0.00	51.60	2	323	0.62%
2024/03/06	0	50.50	0.8	50.63	51.00	-0.8	317	-0.25%
2024/03/04	6	49.15	0	0.00	49.15	6	298	2.01%
2024/02/29	1	49.45	0	0.00	49.45	1	299	0.33%
2024/02/27	1	49.30	0	0.00	49.15	1	305	0.33%
2024/02/26	1	49.25	0	0.00	49.25	1	305	0.33%
2024/02/20	0	48.95	0	49.30	48.95	0	330	0.00%
2024/02/19	1	49.40	4	49.40	49.60	-3	334	-0.90%
2024/02/16	0	48.75	0	0.00	48.90	0	352	0.00%
2024/02/15	1	47.95	1.6	47.37	47.95	-0.6	355	-0.17%
2024/02/05	1	48.90	1	48.75	48.25	0	352	0.00%
2024/02/02	0	48.44	0	0.00	49.25	0	342	0.00%
2024/02/01	2	48.35	0	0.00	48.60	2	338	0.59%
2024/01/22	0.6	46.25	0	0.00	46.40	0.6	363	0.16%
2024/01/10	0	0.00	0.6	44.70	44.90	-0.6	506	-0.12%
2024/01/09	3	45.00	1	44.85	44.85	2	508	0.39%
2024/01/04	5	43.90	0	0.00	44.05	5	509	0.98%
2024/01/03	0.2	44.00	0	0.00	44.00	0.2	508	0.04%
2023/12/29	0	0.00	0.8	44.10	44.10	-0.8	506	-0.16%
2023/12/28	0	0.00	0.5	44.05	44.15	-0.5	513	-0.10%
2023/12/22	0	0.00	1	43.90	44.05	-1	515	-0.19%
2023/12/21	0	0.00	1	44.00	43.90	-1	519	-0.19%
2023/12/19	0.6	43.70	0	0.00	43.90	0.6	515	0.12%
2023/12/18	0	43.80	0	0.00	44.00	0	512	0.00%
2023/12/08	0	0.00	3.2	43.39	43.65	-3.2	537	-0.59%
2023/12/06	0	0.00	0.6	43.25	43.35	-0.6	538	-0.12%
2023/11/29	0	0.00	1.4	42.64	42.70	-1.4	550	-0.25%
2023/11/28	0.5	42.98	0	0.00	42.95	0.5	551	0.08%
2023/11/27	0.2	43.16	0	0.00	43.10	0.2	551	0.03%
2023/11/24	0.5	42.69	1.1	43.27	43.30	-0.5	551	-0.10%
2023/11/22	0	0.00	1	42.66	43.05	-1	555	-0.19%
2023/11/21	0.3	42.09	2	42.35	42.25	-1.7	555	-0.30%
2023/11/20	0.3	41.89	0	0.00	42.10	0.3	562	0.06%
2023/11/17	0	0.00	0.9	42.04	42.05	-0.9	562	-0.16%
2023/11/16	0	0.00	0.2	40.95	40.70	-0.2	549	-0.04%
2023/11/15	1.2	40.30	0	0.00	40.20	1.2	550	0.21%
2023/11/14	0.3	41.03	0	0.00	41.15	0.3	538	0.05%
2023/11/13	0.2	40.53	1	40.60	40.95	-0.8	535	-0.15%
2023/11/10	0.6	40.43	0	0.00	40.35	0.6	534	0.11%
2023/11/09	0.3	40.19	0	0.00	40.25	0.3	535	0.07%
2023/11/08	0.3	39.95	0	0.00	40.10	0.3	534	0.07%
2023/11/01	0	38.35	0	0.00	38.05	0	555	0.00%
2023/10/30	2	40.05	0	0.00	40.15	2	547	0.37%
2023/10/18	0	0.00	3	35.12	34.60	-3	544	-0.55%
2023/10/12	0	34.05	1	33.90	34.10	-1	441	-0.23%
2023/09/22	1	33.35	1	33.40	33.35	0	429	0.00%
2023/09/21	1	33.65	0	0.00	33.75	1	425	0.24%
2023/09/13	1	33.85	0	0.00	33.90	1	437	0.23%
2023/09/12	0	0.00	0	34.00	33.80	0	442	0.00%
2023/09/06	1	33.80	4	33.69	33.75	-3	452	-0.66%
2023/09/05	1	34.45	0	0.00	34.10	1	448	0.22%
2023/08/25	1	33.10	0	0.00	33.10	1	453	0.22%
2023/08/18	1	33.00	0	0.00	33.10	1	486	0.21%
2023/08/16	1	32.80	0	0.00	32.70	1	485	0.21%
2023/08/14	0	0.00	0	32.45	32.50	0	477	0.00%
2023/08/08	6	32.23	0	0.00	32.30	6	478	1.25%
2023/07/26	2	31.93	0	0.00	31.95	2	547	0.37%
2023/07/18	5	32.55	0	0.00	32.50	5	559	0.89%
2023/07/17	1	32.90	0	0.00	32.80	1	649	0.15%
2023/07/05	0	33.75	0	0.00	33.70	0	879	0.00%
2023/06/29	0	0.00	7	32.90	32.90	-7	916	-0.76%
2023/06/27	0	0.00	1	32.80	32.80	-1	975	-0.10%
2023/06/21	0	0.00	3	32.98	33.00	-3	975	-0.31%
2023/06/20	0	0.00	1	33.00	33.00	-1	978	-0.10%
2023/06/19	0	0.00	1	33.10	33.10	-1	979	-0.10%
2023/06/09	1	33.35	0	0.00	33.15	1	1,006	0.10%
2023/06/07	0	0.00	1	33.45	33.35	-1	1,029	-0.10%
2023/06/06	0	0.00	0.2	33.30	33.30	-0.2	1,037	-0.02%
2023/05/31	0	0.00	1	33.10	33.00	-1	1,042	-0.10%
2023/05/22	10	32.55	0	0.00	32.50	10	1,016	0.98%
2023/05/16	0	0.00	0	32.50	32.45	0	997	0.00%
2023/05/11	0	0.00	1	32.10	32.05	-1	984	-0.10%
2023/05/09	0	0.00	1	32.30	32.35	-1	979	-0.10%
2023/05/05	0	0.00	1	32.00	32.40	-1	958	-0.10%
2023/04/25	4	30.29	2	30.40	30.10	2	883	0.23%
2023/04/21	2	30.25	0	0.00	30.15	2	858	0.23%
2023/04/20	3	30.75	1	30.85	30.75	2	831	0.25%
2023/04/19	3.1	33.77	1	33.70	33.75	2.1	735	0.29%
2023/04/18	1	33.55	2	33.45	33.70	-1	689	-0.14%
2023/04/17	1	33.85	1	33.80	33.85	0	627	0.00%
2023/04/13	0	0.00	0.6	33.95	33.95	-0.6	579	-0.10%
2023/04/12	0.2	34.00	0	0.00	34.00	0.2	567	0.04%
2023/04/11	0.3	34.06	0	0.00	34.15	0.3	545	0.05%
2023/04/10	1.1	33.77	0	0.00	33.85	1.1	518	0.21%
2023/04/06	1	33.45	0	0.00	33.75	1	479	0.21%
2023/03/28	0	33.85	2	33.98	33.75	-2	396	-0.50%
2023/03/27	0	33.90	0	0.00	33.70	0	378	0.00%
2023/03/23	0	33.60	0	0.00	33.60	0	370	0.00%
2023/03/21	1	33.45	0	0.00	33.50	1	366	0.27%
2023/03/20	0	0.00	1	33.30	33.40	-1	359	-0.28%
2023/03/16	0	0.00	1.3	33.09	33.05	-1.3	350	-0.38%
2023/03/15	1	33.25	0	0.00	33.20	1	339	0.29%
2023/03/13	0.3	32.85	1.3	33.02	32.95	-1	318	-0.30%
2023/03/10	0.3	33.26	0.3	33.30	33.20	0.1	302	0.02%
2023/03/09	1	33.20	0.3	33.45	33.25	0.7	295	0.24%
2023/03/08	1.1	33.10	0	0.00	33.25	1.1	282	0.39%
2023/03/07	0	32.45	0	0.00	32.65	0	261	0.02%
2023/03/06	0.5	32.44	0	0.00	32.40	0.5	260	0.20%
2023/03/03	0.3	32.17	0	0.00	32.35	0.3	254	0.13%
2023/03/02	0.1	31.75	0	0.00	31.85	0.1	248	0.03%
2023/03/01	0.3	31.80	0	0.00	31.70	0.3	246	0.10%
2023/02/24	0	0.00	1	31.70	31.70	-1	239	-0.42%
2023/02/22	1	31.15	0	0.00	31.25	1	228	0.44%
2023/02/15	0	0.00	1.2	31.05	30.90	-1.2	246	-0.49%
2023/02/13	0.1	30.83	1	30.70	30.80	-0.9	252	-0.36%
2023/02/10	0.1	31.03	0	0.00	30.85	0.1	255	0.04%
2023/02/09	0.1	31.33	0	0.00	31.20	0.1	251	0.05%
2023/02/08	0.2	31.13	0	0.00	31.35	0.2	250	0.07%
2023/02/07	0.1	30.90	0	0.00	31.00	0.1	253	0.04%
2023/02/06	0.1	30.85	0	0.00	30.85	0.1	250	0.04%
2023/02/03	0.3	30.78	0	0.00	30.65	0.3	247	0.11%
2023/02/01	0.2	30.70	0	0.00	30.80	0.2	245	0.10%
2023/01/06	0	0.00	0.3	29.90	29.90	-0.3	313	-0.09%
2022/12/30	0	0.00	1	30.15	30.15	-1	323	-0.31%
2022/12/22	1	29.65	0	0.00	29.65	1	342	0.29%
2022/12/13	3	29.60	0	30.00	29.65	3	361	0.83%
2022/11/24	0	0.00	1	30.05	30.20	-1	403	-0.25%
2022/11/16	1	29.75	0	0.00	29.55	1	404	0.25%
2022/11/14	1	29.75	0	0.00	29.60	1	393	0.25%
2022/11/10	3	29.50	0	0.00	29.50	3	386	0.78%
2022/11/04	0.1	29.70	0	0.00	29.75	0.1	384	0.03%
2022/10/20	1	29.90	0	0.00	29.05	1	379	0.26%
2022/10/13	3	30.15	0	0.00	30.20	3	321	0.93%
2022/09/29	10	30.60	0	0.00	31.30	10	320	3.12%
2022/09/27	0	0.00	4	31.50	31.60	-4	306	-1.31%
2022/09/08	0	0.00	4	31.80	31.90	-4	329	-1.22%
2022/09/07	0	0.00	1	30.95	30.65	-1	314	-0.32%
2022/09/02	0	0.00	1	30.70	30.70	-1	322	-0.31%
2022/08/17	1	30.60	0	0.00	30.25	1	330	0.30%
2022/08/16	0	30.70	0	0.00	30.60	0	328	0.00%
2022/08/10	1	30.15	0	0.00	30.15	1	329	0.30%
2022/07/29	1	29.85	0	0.00	30.00	1	384	0.26%
2022/07/21	2	29.55	0	0.00	29.60	2	396	0.50%
2022/07/19	0	0.00	1	29.45	29.60	-1	410	-0.24%
2022/07/15	1	29.40	0	0.00	29.85	1	422	0.24%
2022/07/08	0.2	28.90	0	0.00	28.75	0.2	439	0.03%
2022/07/06	1	28.30	0	0.00	28.30	1	455	0.22%
2022/07/01	0	28.90	0	0.00	28.80	0	607	0.00%
2022/06/30	1	29.30	0	0.00	29.25	1	641	0.16%
2022/06/20	1.4	29.93	0	0.00	29.70	1.4	795	0.17%
2022/06/13	0	31.00	0	0.00	30.85	0	807	0.00%
2022/05/25	0	31.00	0	0.00	31.45	0	916	0.00%
2022/05/19	1	31.15	0	0.00	31.25	1	926	0.11%
2022/05/13	1	30.65	1	30.70	30.80	0	910	0.00%
2022/05/12	0	0.00	13	30.57	30.10	-13	907	-1.43%
2022/05/11	2	31.00	0	0.00	31.00	2	897	0.22%
2022/05/10	1	31.10	0	0.00	31.25	1	898	0.11%
2022/05/05	0	0.00	1	31.60	31.55	-1	898	-0.11%
2022/05/03	0	0.00	1	31.10	31.25	-1	904	-0.11%
2022/04/26	6	31.78	0	0.00	31.40	6	913	0.66%
2022/04/22	0	0.00	1	31.90	32.10	-1	908	-0.11%
2022/04/21	0	0.00	1	31.60	31.60	-1	904	-0.11%
2022/04/20	0	0.00	1	31.50	31.45	-1	909	-0.11%
2022/04/18	1.1	30.95	0	0.00	31.00	1.1	908	0.12%
2022/04/14	1	31.25	0	0.00	31.30	1	934	0.11%
2022/04/11	5	31.55	0	0.00	31.35	5	935	0.53%
2022/04/08	2	31.85	0	0.00	32.00	2	915	0.22%
2022/04/07	7	34.55	0	0.00	34.55	7	854	0.82%
2022/04/06	1.1	34.86	0	0.00	34.90	1.1	802	0.13%
2022/04/01	2	35.13	0	0.00	35.15	2	765	0.26%
2022/03/29	1	35.50	0	0.00	35.30	1	703	0.14%
2022/03/28	0	0.00	24	35.80	36.05	-24	671	-3.57%
2022/03/25	0.1	35.55	0	0.00	35.95	0.1	645	0.02%
2022/03/24	0	0.00	2	35.10	35.30	-2	618	-0.32%
2022/03/21	25	34.95	0	0.00	34.75	25	594	4.21%
2022/03/17	0	0.00	1	34.35	34.45	-1	574	-0.17%
2022/03/11	0	0.00	1	34.20	34.30	-1	548	-0.18%
2022/03/10	3	33.93	23.4	34.00	33.90	-20.4	531	-3.83%
2022/03/08	0	0.00	1	32.75	32.85	-1	497	-0.20%
2022/02/24	1	33.10	0	0.00	32.80	1	495	0.20%
2022/02/21	1	33.50	0	0.00	33.55	1	502	0.20%
2022/01/26	0	0.00	1	32.80	32.75	-1	589	-0.17%
2022/01/17	0	0.00	5	33.00	33.05	-5	578	-0.86%
2022/01/13	0	0.00	2	33.13	33.15	-2	584	-0.34%
2022/01/10	2	32.88	11	32.80	32.65	-9	582	-1.55%
2022/01/07	0	0.00	1	33.55	33.60	-1	557	-0.18%
2022/01/06	0	0.00	1	33.20	33.30	-1	544	-0.18%
2022/01/05	0	0.00	3	33.20	33.15	-3	536	-0.56%
2022/01/04	1	33.25	0	0.00	33.10	1	536	0.19%
2022/01/03	0	0.00	1	33.00	33.10	-1	523	-0.19%
2021/12/23	0	32.20	0	0.00	32.20	0	512	0.00%
2021/12/10	0	0.00	1	32.20	32.30	-1	531	-0.19%
2021/12/03	6	32.12	0	0.00	32.15	6	531	1.13%
2021/12/02	4	32.15	0	0.00	32.30	4	535	0.75%
2021/11/26	1	31.65	3	31.55	31.40	-2	525	-0.38%
2021/11/25	0	0.00	10	31.85	31.85	-10	525	-1.90%
2021/11/23	1	32.20	11	32.40	32.20	-10	530	-1.89%
2021/11/18	0	0.00	2	32.40	32.45	-2	521	-0.38%
2021/11/17	0	0.00	1	32.50	32.50	-1	517	-0.19%
2021/11/16	0	0.00	1	32.45	32.50	-1	520	-0.19%
2021/11/15	2	32.10	0	0.00	32.00	2	511	0.39%
2021/11/12	2	32.10	0	0.00	32.20	2	511	0.39%
2021/11/11	2	32.60	1	32.25	32.40	1	500	0.20%
2021/11/09	8	31.34	2	31.40	31.35	6	472	1.27%
2021/11/04	5	31.11	0	0.00	31.00	5	473	1.06%
2021/11/01	0	0.00	1	30.35	30.50	-1	473	-0.21%
2021/10/29	2	30.38	0	0.00	30.35	2	479	0.42%
2021/10/28	1	30.40	0	0.00	30.50	1	483	0.21%
2021/10/25	1.1	30.02	0	0.00	30.00	1.1	486	0.23%
2021/10/22	1	29.85	0	0.00	30.10	1	493	0.20%
2021/10/15	1	29.50	0	0.00	29.50	1	527	0.19%
2021/10/13	0.2	29.50	0	0.00	29.30	0.2	566	0.04%
2021/10/08	1	29.55	0	0.00	29.35	1	606	0.16%
2021/10/05	0	0.00	2	29.20	29.20	-2	856	-0.23%
2021/09/27	1	29.85	0	0.00	29.90	1	1,106	0.09%
2021/09/24	3	29.95	0	0.00	30.00	3	1,123	0.27%
2021/09/15	0	0.00	2	30.20	30.35	-2	1,210	-0.17%
2021/09/06	0	0.00	3	30.45	30.50	-3	1,259	-0.24%
2021/09/02	0.2	30.40	0	0.00	30.35	0.2	1,278	0.02%
2021/09/01	0	0.00	1	30.45	30.55	-1	1,282	-0.08%
2021/08/10	0	0.00	3	30.83	30.30	-3	1,441	-0.21%
2021/08/04	2	30.78	5	30.83	30.90	-3	1,690	-0.18%
2021/08/03	1	30.30	1	30.25	30.30	0	1,734	0.00%
2021/07/30	1	30.00	0	0.00	30.00	1	1,798	0.06%
2021/07/23	1	30.05	0	0.00	30.50	1	1,993	0.05%
2021/07/22	0	0.00	0.2	29.75	29.85	-0.2	2,012	-0.01%
2021/07/21	4	29.48	0	0.00	29.50	4	2,063	0.19%
2021/07/20	0	0.00	7	29.20	29.50	-7	2,115	-0.33%
2021/07/19	0	29.85	0	0.00	29.60	0	2,139	0.00%
2021/07/15	1	30.25	1	29.75	30.20	0	2,268	0.00%
2021/07/14	0	0.00	5	30.18	29.90	-5	2,288	-0.22%
2021/07/13	1	30.70	12	31.05	30.70	-11	2,312	-0.48%
2021/07/12	56	31.70	233	31.30	31.55	-177	2,291	-7.73%	大賣/鉅額交易
2021/07/09	172	35.19	6	35.01	34.80	166	2,180	7.61%	大買/鉅額交易
2021/07/08	2	34.55	2	34.55	34.70	0	2,113	0.00%
2021/07/07	0	0.00	3	34.52	34.35	-3	2,114	-0.14%
2021/07/06	1.9	34.82	1	34.75	34.75	0.9	2,109	0.04%
2021/07/05	1	34.95	0	0.00	34.95	1	2,132	0.05%
2021/06/30	1	34.80	1	34.70	34.65	0	2,265	0.00%
2021/06/29	0	0.00	3	34.80	34.85	-3	2,283	-0.13%
2021/06/28	2	34.40	11	34.36	34.85	-9	2,306	-0.39%
2021/06/25	0	0.00	15	33.70	33.95	-15	2,308	-0.65%
2021/06/24	0	0.00	2	33.50	33.45	-2	2,328	-0.09%
2021/06/22	1	33.40	0	0.00	33.35	1	2,409	0.04%
2021/06/16	7	33.67	0	0.00	33.65	7	2,612	0.27%
2021/06/11	0	0.00	1	33.95	33.90	-1	3,016	-0.03%
2021/06/10	0	0.00	2	33.55	33.90	-2	3,079	-0.06%
2021/06/08	1	34.00	0	0.00	33.80	1	3,088	0.03%
2021/06/07	6	33.48	0	0.00	33.85	6	3,089	0.19%
2021/06/02	3	33.62	0	0.00	33.55	3	3,089	0.10%
2021/05/27	2	33.25	0	0.00	33.35	2	3,088	0.06%
2021/05/26	10	33.30	2	33.30	33.40	8	3,090	0.26%
2021/05/25	1	33.35	0	0.00	33.25	1	3,086	0.03%
2021/05/20	0	0.00	4	32.53	32.60	-4	3,084	-0.13%
2021/05/19	1	32.70	4	32.65	32.65	-3	3,077	-0.10%
2021/05/18	5	31.76	1	32.25	32.40	4	3,071	0.13%
2021/05/17	2	30.90	6	30.85	30.90	-4	3,053	-0.13%
2021/05/14	1	33.05	0	0.00	32.45	1	2,990	0.03%
2021/05/13	1	32.25	6	32.23	32.70	-5	2,954	-0.17%
2021/05/12	0	0.00	4	33.00	33.10	-4	2,906	-0.14%
2021/05/11	2	35.63	2	35.50	34.70	0	2,817	0.00%
2021/05/10	0	0.00	12	35.79	36.35	-12	2,772	-0.43%
2021/05/05	3	34.00	2.1	34.10	34.85	1	2,727	0.03%
2021/05/04	0.2	34.40	2	34.30	34.10	-1.9	2,700	-0.07%
2021/05/03	4	35.90	1	35.60	35.60	3	2,624	0.11%
2021/04/28	0	0.00	2	37.00	37.15	-2	2,613	-0.08%
2021/04/27	7	37.12	6	37.19	37.05	1	2,623	0.04%
2021/04/26	0	0.00	7	36.69	36.70	-7	2,572	-0.27%
2021/04/23	5	35.49	4	35.55	35.55	1	2,520	0.04%
2021/04/22	12	36.27	22	36.43	35.75	-10	2,501	-0.40%
2021/04/21	47	36.21	42	36.34	36.45	5	2,419	0.21%
2021/04/20	5	35.43	3	35.50	35.60	2	2,355	0.08%
2021/04/19	4	35.30	5	35.28	35.15	-1	2,328	-0.04%
2021/04/16	0	0.00	4	34.29	34.45	-4	2,276	-0.18%
2021/04/15	4	34.00	4	33.99	34.00	0	2,242	0.00%
2021/04/14	3	33.60	3	33.45	33.90	0	2,228	0.00%
2021/04/13	4	33.78	2	33.90	33.80	2	2,213	0.09%
2021/04/12	0	0.00	7	33.69	33.70	-7	2,187	-0.32%
2021/04/09	8	33.60	4	33.55	33.60	4	2,180	0.18%
2021/04/08	11	33.81	1	33.70	33.95	10	2,166	0.46%
2021/04/07	6	34.08	0	0.00	34.05	6	2,138	0.28%
2021/04/06	3	34.17	7	34.14	34.40	-4	2,103	-0.19%
2021/04/01	1	32.70	4	32.73	32.85	-3	2,021	-0.15%
2021/03/31	6.2	32.14	2	32.30	32.35	4.2	1,986	0.21%
2021/03/30	2	31.83	0	0.00	31.90	2	1,941	0.10%
2021/03/29	2	31.78	0	0.00	31.80	2	1,929	0.10%
2021/03/26	1	31.40	6	31.62	31.60	-5	1,914	-0.26%
2021/03/25	7	31.27	1	31.30	31.30	6	1,895	0.32%
2021/03/23	5	31.62	1	31.60	31.85	4	1,839	0.22%
2021/03/22	13	31.55	7	31.73	31.85	6	1,802	0.33%
2021/03/19	1	30.95	22	30.94	31.00	-21	1,733	-1.21%
2021/03/18	5	30.80	1	30.80	30.80	4	1,680	0.24%
2021/03/17	18.1	30.70	8	30.79	30.80	10.1	1,604	0.63%
2021/03/16	5	29.60	8	29.60	29.60	-3	1,300	-0.23%
2021/03/15	2	26.90	0	0.00	26.95	2	1,275	0.16%
2021/03/12	1	26.80	0	0.00	26.85	1	1,283	0.08%
2021/03/10	13	26.65	0	0.00	26.60	13	1,308	0.99%
2021/03/05	0	0.00	2	26.55	26.50	-2	1,339	-0.15%
2021/03/04	18	26.59	0	0.00	26.50	18	1,364	1.32%
2021/03/03	1	26.40	0	0.00	26.45	1	1,374	0.07%
2021/02/26	0	0.00	3	26.20	26.15	-3	1,412	-0.21%
2021/02/22	0	26.95	0	0.00	26.05	0	1,472	0.00%
2021/02/19	2	25.75	0	0.00	25.80	2	1,485	0.13%
2021/02/18	0	0.00	2	25.83	25.85	-2	1,511	-0.13%
2021/02/17	0	0.00	20	25.25	25.60	-20	1,584	-1.26%
2021/02/02	9	24.80	0	0.00	24.80	9	1,859	0.48%
2021/02/01	2	24.60	0	0.00	24.80	2	1,857	0.11%
2021/01/29	5	24.85	0	0.00	24.75	5	1,865	0.27%
2021/01/28	4	24.90	0	0.00	24.95	4	1,867	0.21%
2021/01/25	5	25.05	0	0.00	25.20	5	1,923	0.26%
2021/01/22	2	25.23	59	25.45	25.20	-57	1,955	-2.91%
2021/01/21	1	25.65	151	25.66	25.65	-150	1,965	-7.63%	大賣/鉅額交易
2021/01/20	1	26.00	0	0.00	25.75	1	1,979	0.05%
2021/01/15	1	26.50	0	0.00	26.40	1	2,151	0.05%
2021/01/07	0	0.00	3	27.00	26.95	-3	2,288	-0.13%
2021/01/06	0	0.00	1	27.25	26.90	-1	2,286	-0.04%
2021/01/04	0	0.00	2	27.05	27.05	-2	2,273	-0.09%
2020/12/29	0	0.00	2	26.85	26.90	-2	2,227	-0.09%
2020/12/23	2	26.20	7	26.22	26.30	-5	2,213	-0.23%
2020/12/22	3	26.33	0	0.00	26.20	3	2,240	0.13%
2020/12/18	0	0.00	2	26.75	26.70	-2	2,291	-0.09%
2020/12/16	0	0.00	12	26.65	26.50	-12	2,376	-0.51%
2020/12/14	0	0.00	5	26.20	26.40	-5	2,356	-0.21%
2020/12/11	3	26.25	0	0.00	26.20	3	2,365	0.13%
2020/12/10	5	26.13	3	26.35	26.20	2	2,363	0.08%
2020/12/09	6	26.20	0	0.00	26.20	6	2,359	0.25%
2020/12/07	5	26.65	0	0.00	26.70	5	2,356	0.21%
2020/12/03	0	0.00	1	26.75	26.70	-1	2,411	-0.04%
2020/12/02	3	26.85	0	0.00	26.80	3	2,460	0.12%
2020/12/01	1	26.80	0	0.00	26.95	1	2,460	0.04%
2020/11/30	2	26.90	5	26.97	26.85	-3	2,451	-0.12%
2020/11/26	2	26.30	5	26.58	26.85	-3	2,447	-0.12%
2020/11/25	3	26.35	0	0.00	26.40	3	2,440	0.12%
2020/11/24	0	0.00	2	26.43	26.40	-2	2,441	-0.08%
2020/11/23	0	0.00	1	26.50	26.45	-1	2,500	-0.04%
2020/11/20	6	26.47	5	26.45	26.50	1	2,570	0.04%
2020/11/19	1	26.95	3	26.85	26.75	-2	2,697	-0.07%
2020/11/18	3	26.85	1	27.00	26.95	2	2,710	0.07%
2020/11/17	3	26.63	0	0.00	26.75	3	2,726	0.11%
2020/11/16	7	26.82	5	26.98	26.65	2	2,816	0.07%
2020/11/13	41	27.20	8	27.53	27.15	33	2,793	1.18%
2020/11/11	2	28.35	0	0.00	28.45	2	2,727	0.07%
2020/11/10	4	28.10	0	0.00	28.20	4	2,804	0.14%
2020/11/05	0	0.00	5	27.60	27.60	-5	2,862	-0.17%
2020/11/04	0	0.00	10	27.64	27.75	-10	2,961	-0.34%
2020/11/03	10	27.60	10	27.50	27.35	0	2,966	0.00%
2020/10/30	3	27.43	0	0.00	27.15	3	2,945	0.10%
2020/10/29	0	0.00	57	27.18	27.15	-57	2,928	-1.95%
2020/10/28	0	0.00	12	27.22	27.05	-12	2,898	-0.41%
2020/10/27	2	26.90	0.1	27.00	26.85	1.9	2,866	0.07%
2020/10/23	0	0.00	53	26.40	26.55	-53	2,848	-1.86%
2020/10/21	2	25.60	5	25.62	25.65	-3	2,832	-0.11%
2020/10/19	3	25.28	4	25.25	25.30	-1	2,806	-0.04%
2020/10/16	0	0.00	1	24.90	24.80	-1	2,781	-0.04%
2020/10/14	5	24.80	0	0.00	24.70	5	2,794	0.18%
2020/10/12	0	0.00	2	24.98	24.95	-2	2,797	-0.07%
2020/10/05	0	0.00	4	24.65	24.70	-4	2,803	-0.14%
2020/09/30	0	0.00	15	24.60	24.60	-15	2,809	-0.53%
2020/09/29	0	0.00	2	24.50	24.60	-2	2,816	-0.07%
2020/09/28	0	0.00	2	24.40	24.50	-2	2,849	-0.07%
2020/09/25	20	24.10	0	0.00	24.10	20	2,923	0.68%
2020/09/24	18	24.15	0	0.00	24.30	18	2,992	0.60%
2020/09/23	1	24.85	0	0.00	24.70	1	2,953	0.03%
2020/09/22	50	25.05	0	0.00	25.00	50	2,934	1.70%
2020/09/21	1	25.65	0	0.00	25.45	1	2,916	0.03%
2020/09/18	0	0.00	1	24.90	24.85	-1	2,842	-0.04%
2020/09/15	1	24.80	0	0.00	24.80	1	2,831	0.04%
2020/09/14	0	0.00	5	24.75	24.70	-5	2,824	-0.18%
2020/09/11	83	25.09	0	0.00	24.80	83	2,811	2.95%
2020/09/10	2	25.20	0	0.00	25.15	2	2,788	0.07%
2020/09/09	1	25.20	5	25.21	25.20	-4	2,779	-0.14%
2020/09/08	1	24.70	0	0.00	24.75	1	2,731	0.04%
2020/09/07	0	0.00	9	24.93	25.00	-9	2,726	-0.33%
2020/09/04	5	24.20	3	24.25	24.30	2	2,702	0.07%
2020/09/03	0	0.00	1	24.60	24.50	-1	2,748	-0.04%
2020/09/02	5	24.35	0	0.00	24.50	5	2,753	0.18%
2020/09/01	10	24.45	6	24.47	24.40	4	2,815	0.14%
2020/08/31	11	24.69	0	0.00	24.60	11	2,789	0.39%
2020/08/28	0	0.00	2	24.50	24.70	-2	2,767	-0.07%
2020/08/26	43	25.40	1	25.85	25.25	42	2,659	1.58%
2020/08/25	7	25.60	35	25.53	25.80	-28	2,577	-1.09%
2020/08/24	3	24.70	0	0.00	24.70	3	2,415	0.12%
2020/08/21	0	0.00	11	24.70	24.70	-11	2,392	-0.46%
2020/08/20	21	24.07	0	0.00	24.20	21	2,360	0.89%
2020/08/19	25	24.90	29	24.88	24.80	-4	2,242	-0.18%
2020/08/18	0	25.15	0	0.00	25.15	0	2,183	0.00%
2020/08/14	20	24.65	1	24.65	24.70	19	2,029	0.94%
2020/08/13	0	0.00	4	24.05	24.05	-4	1,924	-0.21%
2020/08/11	24	23.88	0	0.00	23.90	24	1,873	1.28%
2020/08/03	0	0.00	31	22.30	22.30	-31	1,652	-1.88%
2020/07/30	3	21.98	0	0.00	22.10	3	1,651	0.18%
2020/07/29	0	0.00	13	23.25	23.30	-13	1,570	-0.83%
2020/07/28	2	23.45	1	23.45	23.20	1	1,517	0.07%
2020/07/27	3	23.27	43	23.29	23.45	-40	1,466	-2.73%
2020/07/24	3	23.30	0	0.00	23.35	3	1,402	0.21%
2020/07/23	4	23.51	1	23.50	23.55	3	1,387	0.22%
2020/07/22	8	23.60	0	0.00	23.60	8	1,382	0.58%
2020/07/21	0	0.00	10	23.55	23.55	-10	1,361	-0.73%
2020/07/16	2	23.45	2	23.40	23.45	0	1,339	0.00%
2020/07/13	20	23.53	12	23.55	23.45	8	1,328	0.60%
2020/07/10	0	0.00	6	23.38	23.35	-6	1,332	-0.45%
2020/07/09	1	23.50	0	0.00	23.60	1	1,323	0.08%
2020/07/07	3	23.47	0	0.00	23.55	3	1,305	0.23%
2020/07/06	2	23.53	1	23.45	23.55	1	1,274	0.08%
2020/07/03	2	23.28	1	23.00	23.00	1	1,211	0.08%
2020/07/02	4	22.80	0	0.00	22.75	4	1,120	0.36%
2020/07/01	0	0.00	5	22.75	22.75	-5	1,118	-0.45%
2020/06/19	3	22.70	0	0.00	22.65	3	1,166	0.26%
2020/06/18	0	0.00	5	22.70	22.70	-5	1,186	-0.42%
2020/06/17	0	0.00	2	22.75	22.75	-2	1,207	-0.17%
2020/06/16	6	22.68	0	0.00	22.70	6	1,238	0.48%
2020/06/15	5	22.55	4	22.55	22.55	1	1,289	0.08%
2020/06/12	0	0.00	1	22.25	22.40	-1	1,304	-0.08%
2020/06/11	2	22.48	15	22.85	22.40	-13	1,324	-0.98%
2020/06/10	23	22.82	0	0.00	22.85	23	1,314	1.75%
2020/06/09	3	22.40	10	22.43	22.35	-7	1,325	-0.53%
2020/06/08	20	22.71	0	0.00	22.55	20	1,372	1.46%
2020/06/04	1	22.00	0	0.00	22.05	1	1,370	0.07%
2020/06/02	3	21.95	0	0.00	21.95	3	1,408	0.21%
2020/05/29	2	21.70	0	0.00	21.75	2	1,419	0.14%
2020/05/22	20	21.60	0	0.00	21.60	20	1,589	1.26%
2020/05/19	0	0.00	1	21.65	21.70	-1	1,743	-0.06%
2020/05/11	0	0.00	2	21.70	21.60	-2	1,850	-0.11%
2020/04/21	2	20.43	0	0.00	20.45	2	1,938	0.10%
2020/04/15	2	20.78	0	0.00	20.90	2	1,910	0.10%
2020/04/14	0	21.00	0	0.00	20.65	0	1,897	0.00%
2020/04/13	3	20.35	0	0.00	20.40	3	1,888	0.16%
2020/04/08	0	0.00	1	19.90	20.10	-1	1,897	-0.05%
2020/04/01	1	19.50	0	0.00	19.50	1	1,863	0.05%
2020/03/30	0	0.00	30	19.20	19.40	-30	1,851	-1.62%
2020/03/25	1	19.20	0	0.00	19.20	1	1,845	0.05%
2020/03/23	0	0.00	1	18.00	18.00	-1	1,789	-0.06%
2020/03/20	1	18.70	0	0.00	18.75	1	1,765	0.06%
2020/03/19	1	17.80	23	17.75	17.80	-22	1,724	-1.28%
2020/03/18	0	0.00	2	19.33	19.15	-2	1,659	-0.12%
2020/03/16	2	19.95	0	0.00	19.95	2	1,586	0.13%
2020/03/13	0	0.00	2	20.00	20.50	-2	1,551	-0.13%
2020/03/12	2	21.00	0	0.00	21.10	2	1,464	0.14%
2020/03/10	0	0.00	2	21.50	21.90	-2	1,377	-0.15%
2020/03/09	3	22.02	12	21.98	21.80	-9	1,326	-0.68%
2020/03/06	1	22.50	0	0.00	22.50	1	1,289	0.08%
2020/03/04	0	0.00	3	22.40	22.40	-3	1,292	-0.23%
2020/03/03	10	22.75	0	0.00	22.55	10	1,295	0.77%
2020/02/27	0	0.00	22	22.80	22.10	-22	1,229	-1.79%
2020/02/26	1	22.70	8	22.75	22.70	-7	1,182	-0.59%
2020/02/25	2	22.50	13	22.55	22.55	-11	1,158	-0.95%
2020/02/24	2	22.90	3	22.85	22.65	-1	1,148	-0.09%
2020/02/21	3	22.72	9	22.76	22.75	-6	1,117	-0.54%
2020/02/20	1	22.45	10	22.40	22.40	-9	1,106	-0.81%
2020/02/18	0	0.00	1	21.85	21.80	-1	1,013	-0.10%
2020/02/17	0	0.00	1	21.70	21.65	-1	976	-0.10%
2020/02/11	30	21.30	0	0.00	21.35	30	976	3.07%
2020/02/10	1	21.35	0	0.00	21.30	1	976	0.10%
2020/02/06	2	21.40	0	0.00	21.45	2	976	0.21%
2020/02/05	2	21.20	0	0.00	21.30	2	968	0.21%
2020/01/31	0	0.00	4	21.20	21.35	-4	925	-0.43%
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%
2020/01/02	0	0.00	23	21.35	21.30	-23	797	-2.88%
2019/12/26	0.8	21.00	0	0.00	21.00	0.8	815	0.10%
2019/12/25	0	0.00	3	21.10	21.05	-3	816	-0.37%
2019/12/24	20	21.10	0	0.00	21.05	20	818	2.44%
2019/12/23	6	21.20	2	21.30	21.15	4	816	0.49%
2019/12/19	5	21.05	0	0.00	21.00	5	787	0.63%
2019/12/13	4	20.95	3	20.95	20.90	1	800	0.12%
2019/12/10	0	0.00	30	21.03	21.05	-30	789	-3.80%
2019/12/09	0	0.00	2	21.00	21.00	-2	790	-0.25%
2019/12/05	0	0.00	5	21.05	21.00	-5	791	-0.63%
2019/12/04	2	20.80	0	0.00	20.90	2	796	0.25%
2019/12/02	2	20.85	10	20.85	20.85	-8	803	-1.00%
2019/11/29	1	21.00	0	0.00	21.00	1	795	0.13%
2019/11/27	3	21.25	0	0.00	21.30	3	770	0.39%
2019/11/25	10	21.25	0	0.00	21.20	10	763	1.31%
2019/11/21	18	21.05	0	0.00	21.15	18	745	2.41%
2019/11/19	10	21.05	2	21.05	21.00	8	717	1.12%
2019/11/18	1	20.70	0	0.00	20.70	1	668	0.15%
2019/11/14	1	20.55	0	0.00	20.55	1	653	0.15%
2019/11/13	0	0.00	2	20.55	20.55	-2	653	-0.31%
2019/11/11	0	0.00	1	20.20	20.15	-1	628	-0.16%
2019/11/08	1	20.25	0	0.00	20.30	1	638	0.16%
2019/11/07	1	20.30	0	0.00	20.30	1	637	0.16%
2019/11/04	1	20.30	0	0.00	20.35	1	631	0.16%
2019/11/01	0	0.00	1	20.20	20.30	-1	622	-0.16%
2019/10/30	0	0.00	1	20.35	20.35	-1	636	-0.16%
2019/10/25	2	20.40	2	20.35	20.40	0	653	0.00%
2019/10/23	3	20.28	3	20.25	20.30	0	704	0.00%
2019/10/18	2	20.25	0	0.00	20.20	2	745	0.27%
2019/10/09	2	20.00	0	0.00	20.05	2	954	0.21%
2019/10/04	3	20.00	0	0.00	20.00	3	994	0.30%
2019/10/02	22	20.15	0	0.00	20.15	22	1,010	2.18%
2019/09/12	2	20.15	0	0.00	20.15	2	1,269	0.16%
2019/09/09	0	0.00	1	20.15	20.20	-1	1,309	-0.08%
2019/09/06	1	20.25	0	0.00	20.25	1	1,309	0.08%
2019/08/29	20	19.75	0	0.00	19.90	20	1,344	1.49%
2019/08/19	11	20.00	0	0.00	20.00	11	1,492	0.74%
2019/08/15	1	19.75	0	0.00	19.85	1	1,490	0.07%
2019/07/31	40	19.60	0	0.00	19.65	40	1,512	2.64%
2019/07/30	10	19.50	0	0.00	19.55	10	1,511	0.66%
2019/07/23	0	0.00	1	19.85	19.85	-1	1,437	-0.07%
2019/07/19	0	0.00	50	20.09	20.10	-50	1,410	-3.55%
2019/07/17	10	21.95	50	21.95	21.95	-40	1,317	-3.04%
2019/07/16	1	22.00	1	22.00	22.00	0	1,259	0.00%
2019/07/12	10	22.10	0	0.00	22.10	10	1,238	0.81%
2019/06/28	10	21.95	8	21.95	21.95	2	1,266	0.16%
2019/06/18	0	0.00	1	21.70	21.65	-1	1,370	-0.07%
2019/06/11	1	21.65	4	21.65	21.60	-3	1,442	-0.21%
2019/06/10	1	21.75	0	0.00	21.70	1	1,427	0.07%
2019/06/05	1	21.70	1	21.65	21.80	0	1,422	0.00%
2019/05/30	0	0.00	1	21.70	21.70	-1	1,392	-0.07%
2019/05/29	0	0.00	2	21.65	21.65	-2	1,385	-0.14%
2019/05/28	9	21.85	0	0.00	21.85	9	1,359	0.66%
2019/05/27	3	21.95	0	0.00	21.95	3	1,339	0.22%
2019/05/23	0	0.00	1	21.45	21.45	-1	1,294	-0.08%
2019/05/21	0	0.00	5	21.34	21.40	-5	1,285	-0.39%
2019/05/15	1	21.05	0	0.00	21.05	1	1,290	0.08%
2019/05/14	1	20.50	0	0.00	20.65	1	1,288	0.08%
2019/05/10	0	0.00	3	20.95	20.90	-3	1,274	-0.24%
2019/05/09	0	0.00	50	20.90	20.90	-50	1,288	-3.88%
2019/05/02	0	0.00	30	21.05	21.10	-30	1,268	-2.36%
2019/04/30	3	20.90	0	0.00	21.00	3	1,267	0.24%
2019/04/25	0	0.00	2	21.08	21.10	-2	1,264	-0.16%
2019/04/19	1	20.85	0	0.00	20.85	1	1,279	0.08%
2019/04/18	6	20.85	0	0.00	20.75	6	1,283	0.47%
2019/04/17	2	21.15	7	21.10	21.15	-5	1,274	-0.39%
2019/04/16	1	21.10	0	0.00	21.10	1	1,267	0.08%
2019/04/15	1	21.10	0	0.00	21.20	1	1,263	0.08%
2019/04/12	2	21.08	4	21.00	21.10	-2	1,264	-0.16%
2019/04/11	2	21.13	0	0.00	21.05	2	1,256	0.16%
2019/04/02	50	21.95	0	0.00	21.90	50	1,188	4.21%
2019/04/01	50	22.05	7	22.13	22.10	43	1,151	3.73%
2019/03/29	0	0.00	4	21.60	21.70	-4	1,061	-0.38%
2019/03/28	6	21.65	0	0.00	21.65	6	1,042	0.58%
2019/03/27	2	21.85	1	22.20	21.80	1	1,027	0.10%
2019/03/26	5.5	21.90	0	0.00	22.20	5.5	980	0.56%
2019/03/25	1	21.65	4	21.70	21.70	-3	931	-0.32%
2019/03/22	1	21.75	0	0.00	21.85	1	905	0.11%
2019/03/21	0.1	21.60	0	0.00	21.40	0.1	858	0.02%
2019/03/18	0	0.00	1	20.45	20.50	-1	754	-0.13%
2019/03/14	3	20.15	0	0.00	20.25	3	747	0.40%
2019/03/12	3	20.20	0	0.00	20.25	3	773	0.39%
2019/02/25	5	20.16	0	0.00	20.25	5	759	0.66%
2019/02/20	1	20.05	0	0.00	20.20	1	748	0.13%
2019/02/15	1	20.00	2	20.05	20.00	-1	751	-0.13%
2019/02/14	2	20.20	1	20.20	20.15	1	745	0.13%
2019/02/11	1	20.15	0	0.00	20.10	1	784	0.13%
2019/01/30	2	19.78	0	0.00	20.15	2	777	0.26%
2019/01/29	1.7	19.82	0	0.00	19.80	1.7	767	0.22%
2019/01/28	1	19.85	0	0.00	19.90	1	772	0.13%
2019/01/22	2	19.85	0	0.00	19.90	2	804	0.25%
2019/01/15	1	19.70	0	0.00	19.75	1	862	0.12%
2019/01/09	7	19.95	3	19.87	20.00	4	874	0.46%
2019/01/08	0	0.00	1	19.60	19.60	-1	858	-0.12%
2019/01/04	0	0.00	1	19.40	19.30	-1	879	-0.11%
2018/12/28	0	0.00	2	19.65	19.60	-2	902	-0.22%
2018/12/27	1	19.65	15	19.61	19.65	-14	910	-1.54%
2018/12/26	0	0.00	9	19.46	19.30	-9	885	-1.02%
2018/12/21	2	19.00	0	0.00	19.05	2	867	0.23%
2018/12/19	2	19.05	1	19.10	19.15	1	875	0.11%
2018/12/18	2	19.05	0	0.00	19.05	2	887	0.23%
2018/12/17	1	19.15	0	0.00	19.25	1	885	0.11%
2018/12/13	0	0.00	20	19.20	19.25	-20	900	-2.22%
2018/12/12	3	19.10	0	0.00	19.20	3	900	0.33%
2018/12/11	12	19.12	0	0.00	19.10	12	905	1.33%
2018/12/10	1	19.10	0	0.00	19.15	1	903	0.11%
2018/12/07	1	19.20	0	0.00	19.25	1	901	0.11%
2018/12/06	3	19.28	0	0.00	19.15	3	906	0.33%
2018/12/05	1	19.35	1	19.45	19.35	0	896	0.00%
2018/12/04	0.6	19.70	1	19.65	19.65	-0.4	888	-0.05%
2018/11/16	1	19.25	0	0.00	19.30	1	936	0.11%
2018/11/14	1	19.35	0	0.00	19.40	1	939	0.11%
2018/11/13	1	19.40	0	0.00	19.45	1	932	0.11%
2018/11/12	7	19.45	0	0.00	19.50	7	928	0.75%
2018/11/09	2	19.40	0	0.00	19.40	2	922	0.22%
2018/11/08	0	0.00	2	19.70	19.75	-2	913	-0.22%
2018/11/05	2	18.50	0	0.00	18.65	2	929	0.22%
2018/11/02	0	0.00	1	18.80	18.50	-1	945	-0.11%
2018/11/01	0	0.00	1	18.60	18.60	-1	939	-0.11%
2018/10/31	0	0.00	0.1	18.35	18.30	-0.1	954	-0.01%
2018/10/30	1	18.30	0	0.00	18.20	1	942	0.11%
2018/10/26	4	18.25	0	0.00	18.10	4	948	0.42%
2018/10/23	4	18.85	0	0.00	18.85	4	914	0.44%
2018/10/22	1	19.30	0	0.00	19.30	1	905	0.11%
2018/10/18	4	19.48	0	0.00	19.20	4	925	0.43%
2018/10/16	12	19.72	0	0.00	19.75	12	925	1.30%
2018/10/15	1	19.60	0	0.00	19.75	1	923	0.11%
2018/10/12	0	0.00	2	19.70	19.70	-2	918	-0.22%
2018/10/11	1	19.90	0	0.00	19.65	1	904	0.11%
2018/10/05	1	20.80	10	20.80	20.80	-9	863	-1.04%
2018/10/03	1	21.10	0	0.00	21.10	1	871	0.11%
2018/10/02	0	0.00	10	21.10	21.10	-10	903	-1.11%
2018/09/20	0	0.00	5	20.95	20.90	-5	1,069	-0.47%
2018/09/11	1	21.00	0	0.00	21.10	1	1,180	0.08%
2018/09/10	0	0.00	1	21.00	21.15	-1	1,207	-0.08%
2018/09/07	5	20.95	0	0.00	20.95	5	1,234	0.41%
2018/09/05	32	21.25	0	0.00	21.20	32	1,291	2.48%
2018/09/04	0	0.00	10	21.30	21.45	-10	1,308	-0.76%
2018/09/03	3	21.50	30	21.40	21.40	-27	1,321	-2.04%
2018/08/29	5	21.75	0	0.00	21.65	5	1,405	0.36%
2018/08/24	8	20.85	0	0.00	21.30	8	1,506	0.53%
2018/08/23	12	21.13	0	0.00	21.10	12	1,532	0.78%
2018/08/22	3	21.38	46	21.30	21.40	-43	1,557	-2.76%
2018/08/13	1	21.60	0	0.00	21.50	1	1,930	0.05%
2018/08/07	2	22.03	0	0.00	22.05	2	2,260	0.09%
2018/08/03	1	22.15	0	0.00	21.90	1	2,402	0.04%
2018/08/01	0	0.00	2	22.50	22.40	-2	2,498	-0.08%
2018/07/31	1	22.50	0	0.00	22.40	1	2,511	0.04%
2018/07/24	1	21.70	0	0.00	21.60	1	2,571	0.04%
2018/07/18	30	21.75	1.2	21.76	21.75	28.8	2,886	1.00%
2018/07/16	20	22.10	0	0.00	22.00	20	2,983	0.67%
2018/07/10	2	21.45	0	0.00	22.00	2	3,223	0.06%
2018/07/09	6	21.16	0	0.00	21.00	6	3,350	0.18%
2018/07/06	0	0.00	5	23.35	23.25	-5	3,353	-0.15%
2018/07/05	1	23.25	0	0.00	23.00	1	3,378	0.03%
2018/07/03	4	23.05	0	0.00	23.00	4	3,524	0.11%
2018/06/27	4	23.05	0	0.00	22.80	4	3,617	0.11%
2018/06/25	9	23.73	0	0.00	23.35	9	3,610	0.25%
2018/06/22	8	24.05	3	24.30	24.30	5	3,586	0.14%
2018/06/21	0	0.00	2	24.40	24.35	-2	3,587	-0.06%
2018/06/20	0	0.00	15	24.10	24.20	-15	3,587	-0.42%
2018/06/19	0	0.00	16	24.25	24.20	-16	3,589	-0.45%
2018/06/15	12	24.82	1	24.85	24.75	11	3,621	0.30%
2018/06/11	1	25.95	1	25.90	25.95	0	3,487	0.00%
2018/06/08	2	26.25	0	0.00	26.30	2	3,466	0.06%
2018/06/07	51	27.02	0	0.00	26.65	51	3,455	1.48%
2018/06/06	0	0.00	50	26.30	26.60	-50	3,407	-1.47%
2018/06/05	2	26.90	0	0.00	26.55	2	3,382	0.06%
2018/06/04	0	0.00	1	26.80	26.80	-1	3,338	-0.03%
2018/05/31	0	0.00	2	25.93	26.20	-2	3,261	-0.06%
2018/05/30	1	25.55	1	25.65	25.75	0	3,219	0.00%
2018/05/29	1	25.45	0	0.00	25.45	1	3,181	0.03%
2018/05/28	2	25.80	0	0.00	25.65	2	3,158	0.06%
2018/05/25	1	26.35	61	26.65	26.05	-60	3,120	-1.92%
2018/05/24	80	26.64	5	26.54	26.60	75	3,071	2.44%
2018/05/23	0	0.00	28	25.54	26.20	-28	2,997	-0.93%
2018/05/22	81	25.66	22	26.10	25.25	59	2,915	2.02%
2018/05/21	2	26.53	0	0.00	26.40	2	2,813	0.07%
2018/05/18	21	26.66	14	26.55	26.60	7	2,755	0.25%
2018/05/17	10	26.09	23	25.97	26.30	-13	2,663	-0.49%
2018/05/16	5	25.28	38	25.49	25.20	-33	2,557	-1.29%
2018/05/15	0	0.00	19	25.30	25.35	-19	2,474	-0.77%
2018/05/14	5	23.70	8	24.14	24.45	-3	2,349	-0.13%
2018/05/11	18	23.24	3	23.13	23.45	15	2,279	0.66%
2018/05/10	8	24.41	0	0.00	24.05	8	2,179	0.37%
2018/05/09	0	0.00	11	24.64	24.60	-11	2,129	-0.52%
2018/05/02	1	23.75	1	23.95	24.10	0	1,975	0.00%
2018/04/30	0	0.00	1	23.80	23.65	-1	1,937	-0.05%
2018/04/27	11	23.81	11	23.80	23.80	0	1,911	0.00%
2018/04/26	16	24.55	8	24.63	23.80	8	1,866	0.43%
2018/04/25	8	23.59	0	0.00	24.30	8	1,790	0.45%
2018/04/24	6	24.41	40	24.41	24.20	-34	1,711	-1.99%
2018/04/23	11	23.67	6	23.66	23.75	5	1,551	0.32%
2018/04/20	0	0.00	3	23.72	23.70	-3	1,519	-0.20%
2018/04/19	64	23.47	15	23.44	23.50	49	1,454	3.37%
2018/04/18	6	23.48	3	23.80	23.55	3	1,412	0.21%
2018/04/17	8	23.65	0	0.00	23.45	8	1,359	0.59%
2018/04/16	1	23.60	18	23.88	23.75	-17	1,292	-1.32%
2018/04/13	21	22.70	31	23.12	23.20	-10	1,176	-0.85%
2018/04/12	14	22.14	42	22.51	22.75	-28	1,014	-2.76%
2018/04/11	36	21.99	4	22.03	21.95	32	930	3.44%
2018/04/10	10	22.51	9.8	22.51	22.55	0.2	853	0.02%
2018/04/09	10	22.46	18	22.42	22.45	-8	794	-1.01%
2018/04/03	1	21.25	0	0.00	21.65	1	694	0.14%
2018/04/02	2	21.20	2	21.05	21.25	0	650	0.00%
2018/03/31	2	20.60	13	20.57	20.65	-11	589	-1.87%
2018/03/30	13	20.48	1	20.40	20.60	12	574	2.09%
2018/03/29	0	0.00	26	20.15	20.15	-26	532	-4.88%
2018/03/28	1	20.00	4	20.08	20.05	-3	517	-0.58%
2018/03/27	2	20.10	4	20.11	20.15	-2	503	-0.40%
2018/03/26	10	19.85	0	0.00	20.00	10	477	2.10%
2018/03/23	2	19.85	6	19.81	19.85	-4	448	-0.89%
2018/03/22	3	19.88	2	19.85	19.80	1	431	0.23%
2018/03/21	4	19.66	0	0.00	19.80	4	404	0.99%
2018/03/20	0	18.80	0	0.00	18.80	0	336	0.00%
2018/03/12	1	18.45	0	0.00	18.60	1	319	0.31%
2018/02/06	1	17.55	5	17.50	17.55	-4	317	-1.26%
2018/01/24	1	18.50	0	0.00	18.55	1	315	0.32%
2018/01/17	1	18.55	0	0.00	18.65	1	335	0.30%
2018/01/11	1	18.35	0	0.00	18.35	1	318	0.31%
2018/01/08	1	18.40	2	18.43	18.40	-1	312	-0.32%
2018/01/05	0	0.00	3	18.30	18.30	-3	304	-0.98%
2018/01/02	31	18.45	2	18.35	18.45	29	297	9.75%