廷鑫 (2358)-永豐金-台中券商分點個股進出

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

廷鑫

(2358)

股價
4.56
漲跌
▼0.50
漲幅
-9.88%
成交量
1,246張
產業
上市其他類股
151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

廷鑫 (2358)籌碼相關－永豐金-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/03	2	4.56	0	0.00	4.56	2	1,695	0.12%
2024/03/22	0	0.00	6	5.18	4.95	-6	1,593	-0.38%
2024/03/21	0	0.00	10	4.84	5.21	-10	1,544	-0.65%
2024/03/12	10	8.89	2	8.75	8.87	8	2,035	0.39%
2024/03/11	2	8.80	0	0.00	8.79	2	2,040	0.10%
2024/03/08	0	0.00	1	9.96	9.55	-1	1,936	-0.05%
2024/03/07	10	9.06	0.7	9.06	9.06	9.3	1,672	0.56%
2024/03/06	0	8.38	0	0.00	8.24	0	1,575	0.00%
2024/03/05	0	8.57	0	0.00	8.22	0	1,591	0.00%
2024/03/04	0.2	8.26	0	0.00	8.17	0.2	1,591	0.01%
2024/02/21	1	8.70	0	0.00	8.68	1	1,657	0.06%
2024/02/01	0.1	8.10	0	0.00	8.04	0.1	1,618	0.01%
2024/01/29	0	0.00	8	8.12	8.14	-8	1,669	-0.48%
2024/01/15	1	8.45	0	0.00	8.50	1	1,987	0.05%
2024/01/12	1	8.35	0	0.00	8.36	1	1,992	0.05%
2024/01/08	0.2	8.87	0	0.00	8.87	0.2	1,974	0.01%
2024/01/02	0.1	8.77	0	0.00	8.78	0.1	2,003	0.01%
2023/12/20	0	0.00	0.3	8.80	8.82	-0.3	2,304	-0.01%
2023/12/19	0	0.00	4	8.60	8.81	-4	2,324	-0.17%
2023/12/11	4	8.89	8	9.02	9.10	-4	2,180	-0.18%
2023/12/08	6	8.71	30	8.64	8.85	-24	2,143	-1.12%
2023/12/07	9.2	9.18	0	0.00	9.18	9.2	1,910	0.48%
2023/11/29	1	10.65	15	10.60	10.65	-14	3,252	-0.43%
2023/11/28	5	10.63	0	0.00	10.60	5	3,250	0.15%
2023/11/21	0	0.00	0	10.75	10.75	0	3,165	0.00%
2023/11/17	5	11.15	0	0.00	11.00	5	3,110	0.16%
2023/11/10	0	0.00	10	11.10	11.00	-10	3,063	-0.33%
2023/11/08	1	11.20	0	0.00	11.05	1	3,046	0.03%
2023/11/07	4	11.25	0	0.00	11.20	4	3,029	0.13%
2023/11/06	0	0.00	2	11.70	11.40	-2	3,017	-0.07%
2023/11/03	3	11.58	1	11.80	11.65	2	2,991	0.07%
2023/11/02	0	0.00	20	11.51	11.80	-20	2,888	-0.69%
2023/11/01	14	10.85	2	11.08	10.75	12	2,807	0.43%
2023/10/27	4	10.39	4	10.40	10.35	0	2,695	0.00%
2023/10/25	2	10.70	0	0.00	10.70	2	2,688	0.07%
2023/10/24	2	10.38	2	10.43	10.50	0	2,688	0.00%
2023/10/23	0	0.00	1	10.50	10.45	-1	2,686	-0.04%
2023/10/16	7	10.72	0	0.00	10.60	7	2,660	0.26%
2023/09/28	0	0.00	6	11.28	11.30	-6	2,655	-0.23%
2023/09/25	1	12.75	11	12.97	12.15	-10	2,526	-0.40%
2023/09/22	3	12.55	0	0.00	12.15	3	2,415	0.12%
2023/09/19	0	0.00	1	13.05	13.00	-1	2,375	-0.04%
2023/09/15	0	0.00	31	12.86	12.70	-31	2,365	-1.31%
2023/09/14	1	13.05	0	0.00	13.10	1	2,345	0.04%
2023/09/13	5	12.75	10	12.75	12.60	-5	2,327	-0.21%
2023/09/12	5	12.75	21	13.90	13.00	-16	2,296	-0.70%
2023/09/11	34	14.58	3	14.02	13.95	31	2,220	1.40%
2023/09/08	28	13.40	56	13.46	14.20	-28	2,132	-1.31%
2023/09/07	20	13.20	53	13.55	12.95	-33	1,718	-1.92%
2023/09/06	22	12.44	2	12.68	12.70	20	1,218	1.64%
2023/09/05	1	11.10	9	11.47	11.55	-8	1,005	-0.80%
2023/09/04	1	10.40	1	10.50	10.50	0	860	0.00%
2023/08/23	1	9.90	0	0.00	9.58	1	913	0.11%
2023/08/04	0	0.00	1	10.05	9.92	-1	999	-0.10%
2023/08/02	7	10.13	6	10.12	10.10	1	1,004	0.10%
2023/07/31	0	0.00	1	9.71	9.69	-1	1,124	-0.09%
2023/07/21	6	9.96	0	0.00	9.93	6	1,139	0.53%
2023/07/19	0	0.00	5	9.93	9.87	-5	1,148	-0.44%
2023/07/17	5	10.50	5	10.40	10.40	0	1,131	0.00%
2023/07/13	0	0.00	1	9.53	9.53	-1	1,054	-0.09%
2023/07/10	0	0.00	1	10.00	10.00	-1	1,187	-0.08%
2023/07/04	2	10.50	2	10.45	10.45	0	1,217	0.00%
2023/06/14	0.3	10.70	0	0.00	10.60	0.3	1,236	0.02%
2023/06/13	0	10.60	0	0.00	10.65	0	1,241	0.00%
2023/06/06	1	11.40	5	11.40	11.40	-4	1,218	-0.33%
2023/06/05	5	10.75	0	0.00	11.35	5	1,223	0.41%
2023/05/24	1	12.35	0	0.00	12.40	1	1,217	0.08%
2023/05/23	0	0.00	1	12.35	12.30	-1	1,229	-0.08%
2023/05/18	2	12.60	4	12.46	12.50	-2	1,283	-0.16%
2023/05/17	0.5	12.55	0	0.00	12.50	0.5	1,300	0.04%
2023/05/09	0	0.00	0	12.15	12.10	0	1,477	0.00%
2023/05/08	0	0.00	1	12.50	12.40	-1	1,501	-0.07%
2023/05/05	2	12.80	20	12.85	12.70	-18	1,528	-1.18%
2023/04/24	3	9.40	0	0.00	9.51	3	3,131	0.10%
2023/04/20	0	0.00	3	9.50	9.43	-3	3,382	-0.09%
2023/04/17	0	0.00	10	9.55	9.72	-10	3,364	-0.30%
2023/04/07	11	12.60	0	0.00	12.60	11	3,191	0.34%
2023/04/06	2	13.90	2	14.00	14.00	0	3,185	0.00%
2023/03/31	0	0.00	2	14.75	14.80	-2	3,168	-0.06%
2023/03/23	5	14.80	0	0.00	15.00	5	3,445	0.15%
2023/03/22	2	14.85	2	14.85	14.90	0	3,460	0.00%
2023/03/20	1	14.60	0	0.00	14.75	1	3,515	0.03%
2023/03/14	0	16.35	0	0.00	14.70	0	3,650	0.00%
2023/03/13	0	15.20	0	0.00	14.90	0	3,665	0.00%
2023/03/10	0	0.00	30	15.20	15.10	-30	3,661	-0.82%
2023/03/07	0	0.00	1	15.65	15.70	-1	3,675	-0.03%
2023/03/06	3	15.70	3	15.65	15.65	0	3,675	0.00%
2023/03/02	10	15.45	6	15.53	15.40	4	3,685	0.11%
2023/02/24	3	15.55	0	0.00	15.25	3	3,733	0.08%
2023/02/23	5	15.50	0	0.00	15.40	5	3,738	0.13%
2023/02/22	0	0.00	30	15.20	15.30	-30	3,756	-0.80%
2023/02/20	0	0.00	32	15.53	15.65	-32	3,796	-0.84%
2023/02/17	32	15.31	0	0.00	15.40	32	3,881	0.82%
2023/02/16	1	15.25	0	0.00	15.20	1	3,923	0.03%
2023/02/15	20	15.13	0	0.00	15.15	20	4,023	0.50%
2023/02/14	51	15.35	5	15.39	15.25	46	4,117	1.12%
2023/02/13	7	14.97	25	15.19	15.20	-18	4,308	-0.42%
2023/02/10	1	16.65	14	16.51	16.10	-13	4,354	-0.30%
2023/02/09	1	16.50	3	16.40	16.30	-2	4,355	-0.05%
2023/02/08	0	0.00	1	16.50	16.50	-1	4,338	-0.02%
2023/02/07	10	16.45	0	0.00	16.45	10	4,290	0.23%
2023/02/06	2	16.35	1	16.45	16.50	1	4,271	0.02%
2023/02/03	0	0.00	12	16.58	16.30	-12	4,246	-0.28%
2023/02/02	10	16.65	3	16.80	16.80	7	4,205	0.17%
2023/02/01	61	17.03	4	16.88	16.70	57	4,096	1.39%
2023/01/31	20	16.82	2	16.73	17.00	18	3,987	0.45%
2023/01/30	1	16.20	0	0.00	16.00	1	3,854	0.03%
2023/01/17	7	16.15	3	15.98	15.90	4	3,810	0.10%
2023/01/16	12	16.28	6	16.50	16.25	6	3,739	0.16%
2023/01/13	11	16.55	4.1	16.67	16.35	6.9	3,621	0.19%
2023/01/12	17	16.72	22.3	16.65	16.65	-5.3	3,295	-0.16%
2023/01/11	5	15.35	15	15.56	15.70	-10	2,643	-0.38%
2023/01/05	1	14.10	1	14.05	14.05	0	3,099	0.00%
2023/01/03	0	0.00	5	14.00	14.05	-5	3,214	-0.16%
2022/12/30	0	0.00	2	14.20	14.05	-2	3,310	-0.06%
2022/12/29	0	0.00	5	14.00	14.15	-5	3,495	-0.14%
2022/12/27	5	14.55	7	14.46	14.50	-2	3,804	-0.05%
2022/12/26	0	0.00	5	14.65	14.50	-5	4,168	-0.12%
2022/12/23	2	14.70	9	15.05	14.70	-7	4,310	-0.16%
2022/12/22	28	14.84	2	15.05	15.00	26	4,278	0.61%
2022/12/15	1	14.50	4	14.50	14.50	-3	4,029	-0.07%
2022/12/14	0	0.00	8	14.48	14.50	-8	4,022	-0.20%
2022/12/13	0	0.00	3	14.30	14.30	-3	4,006	-0.07%
2022/12/12	1	14.30	0	0.00	14.25	1	3,989	0.03%
2022/12/08	5	14.80	0	0.00	14.60	5	3,936	0.13%
2022/12/07	6	15.03	6	15.03	14.80	0	3,912	0.00%
2022/12/06	4.1	15.69	5	15.80	15.55	-0.9	3,849	-0.02%
2022/12/02	0	0.00	2	15.23	15.15	-2	3,781	-0.05%
2022/12/01	1	15.50	0	0.00	15.25	1	3,770	0.03%
2022/11/30	0	0.00	2	15.38	15.25	-2	3,749	-0.05%
2022/11/29	5	14.93	0	0.00	15.15	5	3,738	0.13%
2022/11/25	6	15.28	0	0.00	15.05	6	3,722	0.16%
2022/11/22	5	15.17	0	0.00	14.95	5	3,652	0.14%
2022/11/21	0	0.00	1	15.65	15.75	-1	3,614	-0.03%
2022/11/17	3	16.00	3	16.08	15.95	0	3,572	0.00%
2022/11/16	5	15.80	3	15.95	15.95	2	3,553	0.06%
2022/11/15	3	16.07	3	16.20	16.05	0	3,505	0.00%
2022/11/14	3	15.97	11	15.88	15.70	-8	3,408	-0.23%
2022/11/11	11	15.84	6	16.13	15.55	5	3,343	0.15%
2022/11/10	2	15.65	9	15.79	16.25	-7	3,221	-0.22%
2022/11/09	25	15.74	5	16.03	15.55	20	3,116	0.64%
2022/11/08	1	15.00	6	15.02	15.75	-5	2,920	-0.17%
2022/11/07	1	14.45	5	14.45	14.35	-4	2,801	-0.14%
2022/11/04	5	13.90	0	0.00	14.00	5	2,765	0.18%
2022/10/27	0	0.00	1	14.45	14.40	-1	2,874	-0.03%
2022/10/25	3	13.85	3	14.00	14.00	0	2,850	0.00%
2022/10/24	10	14.15	4	14.10	13.85	6	2,842	0.21%
2022/10/21	0	0.00	0.6	14.00	13.75	-0.6	2,810	-0.02%
2022/10/20	1	13.85	1	13.90	14.00	0	2,790	0.00%
2022/10/18	5	14.96	4	14.90	14.55	1	2,714	0.04%
2022/10/17	2	15.10	0	0.00	14.45	2	2,614	0.08%
2022/10/14	10	15.31	57	15.42	15.55	-47	2,535	-1.85%
2022/10/13	50	14.95	18	15.10	15.00	32	2,304	1.39%
2022/10/11	6	13.90	0	0.00	13.70	6	2,049	0.29%
2022/10/07	12	14.93	3	14.92	14.80	9	1,978	0.45%
2022/10/06	0	0.00	4	16.10	15.45	-4	1,879	-0.21%
2022/10/05	9	15.82	5	16.13	15.30	4	1,686	0.24%
2022/10/04	46	16.02	50	16.15	15.80	-4	1,573	-0.25%
2022/10/03	43	16.12	34	16.31	16.05	9	1,376	0.65%
2022/09/30	4	14.80	14	14.72	15.05	-10	1,012	-0.99%
2022/09/28	0	0.00	10	13.10	13.45	-10	885	-1.13%
2022/09/23	1	14.05	2	14.03	13.90	-1	888	-0.11%
2022/09/22	1	14.05	1	14.15	14.10	0	895	0.00%
2022/09/21	1	14.20	0	0.00	14.05	1	895	0.11%
2022/09/16	0	0.00	7	14.76	14.65	-7	890	-0.79%
2022/09/15	0	0.00	3	14.75	14.90	-3	902	-0.33%
2022/09/05	1	14.60	2	15.00	14.55	-1	931	-0.11%
2022/09/01	5	15.25	0	0.00	15.20	5	941	0.53%
2022/08/31	6	15.28	0	0.00	15.35	6	954	0.63%
2022/08/29	1	14.70	0	0.00	14.80	1	1,110	0.09%
2022/08/15	2	15.10	0	0.00	15.05	2	1,114	0.18%
2022/08/12	1	14.55	0	0.00	14.60	1	1,103	0.09%
2022/08/11	1	14.35	0	0.00	14.25	1	1,095	0.09%
2022/08/10	1	14.50	1	14.50	14.35	0	1,092	0.00%
2022/08/09	12	14.08	5	13.98	14.05	7	1,071	0.65%
2022/08/08	2	15.13	10	15.05	15.15	-8	998	-0.80%
2022/08/02	2	17.30	0	0.00	17.30	2	941	0.21%
2022/08/01	8	17.98	0	0.00	17.90	8	949	0.84%
2022/07/27	0	0.00	1	17.35	17.30	-1	941	-0.11%
2022/07/21	1	17.15	0	0.00	17.55	1	968	0.10%
2022/07/19	2	17.05	2	16.85	17.10	0	979	0.00%
2022/07/18	1	16.40	0	0.00	16.40	1	942	0.11%
2022/07/15	0	0.00	5	16.50	16.40	-5	950	-0.53%
2022/07/05	0	0.00	5	16.80	16.80	-5	980	-0.51%
2022/07/04	0	0.00	5	15.35	15.30	-5	975	-0.51%
2022/06/29	0	17.20	0	0.00	16.80	0	995	0.00%
2022/06/22	1	17.30	0	0.00	16.80	1	1,112	0.09%
2022/06/21	0	0.00	3	17.65	17.35	-3	1,172	-0.26%
2022/06/20	6	17.48	0	0.00	17.00	6	1,245	0.48%
2022/06/17	2	17.80	0	0.00	18.00	2	1,456	0.14%
2022/06/16	1	18.80	1	18.50	18.25	0	1,469	0.00%
2022/06/15	2	18.90	0	0.00	18.90	2	1,486	0.13%
2022/06/14	8	18.64	2	18.78	18.80	6	1,508	0.40%
2022/06/13	1	19.25	1	19.20	19.30	0	1,532	0.00%
2022/06/10	3	19.80	0	0.00	19.80	3	1,574	0.19%
2022/06/09	1	20.15	1	20.15	20.10	0	1,594	0.00%
2022/06/08	7	20.71	6	20.85	20.65	1	1,642	0.06%
2022/06/07	3	20.67	3	20.60	20.55	0	1,630	0.00%
2022/06/02	1	19.35	0	0.00	19.35	1	1,788	0.06%
2022/06/01	0	0.00	16	19.18	19.10	-16	1,901	-0.84%
2022/05/31	0	0.00	2	19.15	19.05	-2	2,041	-0.10%
2022/05/30	1	18.95	1	19.05	19.00	0	2,278	0.00%
2022/05/25	10	19.04	0	0.00	19.10	10	3,272	0.31%
2022/05/24	2	19.00	0	0.00	18.95	2	3,628	0.06%
2022/05/23	3	19.50	0	0.00	19.55	3	3,780	0.08%
2022/05/19	2	18.95	0	0.00	19.10	2	4,017	0.05%
2022/05/18	2	19.25	0	0.00	19.30	2	4,051	0.05%
2022/05/16	1	18.35	0	0.00	18.40	1	4,214	0.02%
2022/05/12	0	0.00	2	17.95	17.65	-2	4,503	-0.04%
2022/05/11	1	18.50	1	18.45	18.30	0	4,579	0.00%
2022/05/09	1	18.20	0	0.00	18.15	1	4,977	0.02%
2022/05/06	3	19.15	3	19.22	19.20	0	5,026	0.00%
2022/05/04	0	0.00	1	19.70	19.70	-1	5,169	-0.02%
2022/04/29	2	19.80	0	0.00	19.75	2	5,517	0.04%
2022/04/28	0	0.00	1	19.95	19.75	-1	5,968	-0.02%
2022/04/27	1	19.75	0	0.00	19.75	1	6,042	0.02%
2022/04/22	1	21.80	1	21.45	21.45	0	6,639	0.00%
2022/04/19	1	22.45	1	22.40	22.40	0	7,688	0.00%
2022/04/15	4	22.91	21	23.09	22.90	-17	9,344	-0.18%
2022/04/14	2	23.40	0	23.30	23.30	2	10,805	0.02%
2022/04/12	21	23.38	1	23.25	23.15	20	11,391	0.18%
2022/04/07	4.5	23.46	2	23.25	23.10	2.5	11,539	0.02%
2022/04/06	8	23.54	2	23.60	23.75	6	11,549	0.05%
2022/04/01	1	23.75	0	0.00	23.85	1	11,559	0.01%
2022/03/31	3.3	24.04	1	24.00	23.80	2.3	11,576	0.02%
2022/03/28	1	24.15	1	24.30	24.70	0	11,839	0.00%
2022/03/25	4	24.85	0	0.00	24.75	4	11,816	0.03%
2022/03/24	1	25.35	0	0.00	25.10	1	11,795	0.01%
2022/03/23	10	25.10	7	25.01	25.00	3	11,773	0.03%
2022/03/22	30	24.90	15	25.03	24.75	15	11,709	0.13%
2022/03/21	5	23.80	10	23.78	23.70	-5	11,499	-0.04%
2022/03/17	1	23.20	2	23.08	23.30	-1	11,485	-0.01%
2022/03/16	9	22.89	11	22.91	22.60	-2	11,479	-0.02%
2022/03/15	6	23.37	0	0.00	22.80	6	11,473	0.05%
2022/03/14	1	23.70	0	0.00	23.85	1	11,433	0.01%
2022/03/11	0	0.00	4	23.89	23.95	-4	11,408	-0.04%
2022/03/10	16	24.13	12	24.13	24.35	4	11,350	0.04%
2022/03/09	1	23.85	1	23.95	23.95	0	11,294	0.00%
2022/03/08	25.3	24.10	3	25.20	23.45	22.3	11,244	0.20%
2022/03/07	10	25.50	6	25.78	25.65	4	11,075	0.04%
2022/03/04	23	25.94	161	26.03	25.70	-138	10,957	-1.26%	大賣/鉅額交易
2022/03/03	43.4	26.45	7	26.91	26.25	36.4	10,871	0.33%
2022/03/02	196	26.41	207	26.39	26.30	-11	10,667	-0.10%	大買/大賣/
2022/03/01	68	26.35	66	26.25	26.00	2	10,357	0.02%
2022/02/25	30	25.82	42	26.14	25.85	-12	10,085	-0.12%
2022/02/24	46	25.77	93	25.38	25.05	-47	9,758	-0.48%
2022/02/23	21.1	25.77	3	25.78	25.45	18.1	9,413	0.19%
2022/02/22	4	25.15	34.5	25.15	25.10	-30.5	9,278	-0.33%
2022/02/21	5	25.22	5	25.10	25.15	0	9,130	0.00%
2022/02/18	16	24.59	0	0.00	24.70	16	9,065	0.18%
2022/02/17	14	25.36	14	25.55	25.00	0	9,063	0.00%
2022/02/16	20	25.55	12	25.40	25.35	8	9,006	0.09%
2022/02/15	23	25.43	20	26.01	25.40	3	9,033	0.03%
2022/02/14	8	25.12	7	25.01	24.75	1	8,908	0.01%
2022/02/11	6	25.66	20	25.50	25.85	-14	8,905	-0.16%
2022/02/10	29	26.07	27	26.17	25.85	2	8,870	0.02%
2022/02/09	17	25.96	22	25.85	25.65	-5	8,715	-0.06%
2022/02/08	0	0.00	10	24.50	24.45	-10	8,540	-0.12%
2022/02/07	4	23.58	2	23.48	24.10	2	8,562	0.02%
2022/01/26	11	23.35	0	0.00	23.15	11	8,571	0.13%
2022/01/25	15	23.93	8	24.02	23.45	7	8,542	0.08%
2022/01/24	17	23.42	33	23.48	23.40	-16	8,389	-0.19%
2022/01/21	54	25.30	56	25.00	24.60	-2	8,262	-0.02%
2022/01/20	87	24.55	88	24.64	24.35	-1	7,854	-0.01%
2022/01/19	49	25.15	51	25.13	24.70	-2	7,819	-0.03%
2022/01/18	63	25.51	80	25.30	25.00	-17	7,733	-0.22%
2022/01/17	390	26.55	286	25.89	25.60	104	7,592	1.37%	大買/大賣/鉅額交易
2022/01/14	381	25.51	277	25.74	26.10	104	7,358	1.41%	大買/大賣/鉅額交易
2022/01/13	79	25.65	66.2	25.64	26.10	12.8	7,302	0.18%
2022/01/12	132.5	26.64	149	26.71	26.30	-16.5	7,095	-0.23%	大買/大賣/
2022/01/11	95	25.56	139	25.61	25.50	-44	6,514	-0.68%	大賣/
2022/01/10	144	26.79	163	26.57	26.00	-19	6,571	-0.29%	大買/大賣/
2022/01/07	82	26.08	74	26.66	28.20	8	5,593	0.14%
2022/01/06	21	24.86	25.2	25.30	25.95	-4.2	4,159	-0.10%
2022/01/05	6	24.18	0	0.00	23.60	6	3,719	0.16%
2022/01/04	1	23.80	1	23.50	23.90	0	3,689	0.00%
2021/12/30	0	0.00	1	23.50	23.05	-1	3,726	-0.03%
2021/12/29	1	23.00	0	0.00	23.00	1	3,741	0.03%
2021/12/28	0	0.00	1	23.00	22.85	-1	3,814	-0.03%
2021/12/27	1	22.30	2	22.20	22.25	-1	3,950	-0.03%
2021/12/23	0	0.00	7	23.13	23.30	-7	4,552	-0.15%
2021/12/22	16	23.07	6	22.48	23.25	10	4,505	0.22%
2021/12/16	1.1	21.14	67	20.96	21.00	-66	4,892	-1.35%
2021/12/13	0	0.00	25	21.75	21.75	-25	6,401	-0.39%
2021/12/09	0	0.00	1	22.00	21.60	-1	8,884	-0.01%
2021/12/08	0.1	21.55	0	0.00	21.35	0.1	9,285	0.00%
2021/12/07	2	21.40	0	0.00	21.35	2	9,447	0.02%
2021/12/06	2	21.30	0	0.00	21.25	2	9,532	0.02%
2021/12/03	1	21.30	0	0.00	21.50	1	9,824	0.01%
2021/12/02	8	21.53	20	21.75	21.40	-12	10,392	-0.12%
2021/12/01	2	21.75	0	0.00	21.85	2	10,514	0.02%
2021/11/30	6	21.78	14.1	21.80	22.00	-8.1	10,834	-0.07%
2021/11/26	5	22.18	2	22.10	22.10	3	10,924	0.03%
2021/11/25	0	0.00	1	22.75	22.60	-1	11,122	-0.01%
2021/11/23	0	0.00	3	22.90	22.50	-3	11,188	-0.03%
2021/11/22	1	22.50	1	22.65	22.70	0	11,251	0.00%
2021/11/19	4	22.66	4	22.89	22.45	0	11,260	0.00%
2021/11/18	3	22.82	1	22.95	22.75	2	11,275	0.02%
2021/11/17	3	22.75	1	22.85	22.85	2	11,303	0.02%
2021/11/15	1	22.80	0	0.00	23.20	1	11,308	0.01%
2021/11/12	12	23.43	19	23.58	22.80	-7	11,313	-0.06%
2021/11/11	22	23.96	7	23.80	23.50	15	11,226	0.13%
2021/11/10	11	24.20	2	23.93	24.40	9	11,181	0.08%
2021/11/09	3	23.75	0	0.00	23.70	3	11,139	0.03%
2021/11/08	2	23.50	2.6	23.33	23.25	-0.6	11,135	0.00%
2021/11/05	2	22.85	2	22.98	23.15	0	11,155	0.00%
2021/11/04	10	23.80	5	23.30	23.40	5	11,166	0.04%
2021/11/03	0	0.00	1	22.75	22.70	-1	11,207	-0.01%
2021/11/02	7	22.29	41	22.36	22.05	-34	11,185	-0.30%
2021/11/01	0	0.00	3	23.00	22.80	-3	11,255	-0.03%
2021/10/29	1	22.75	3	22.95	22.90	-2	11,279	-0.02%
2021/10/28	4	22.88	2	22.85	22.70	2	11,308	0.02%
2021/10/27	0	0.00	6	23.18	23.15	-6	11,442	-0.05%
2021/10/25	1	23.75	0	0.00	23.95	1	11,743	0.01%
2021/10/22	32	23.86	0	0.00	23.60	32	11,835	0.27%
2021/10/21	10	24.80	54	24.76	24.80	-44	11,875	-0.37%
2021/10/20	9.2	24.50	6	24.43	24.40	3.2	11,903	0.03%
2021/10/19	13	24.27	3	24.32	24.55	10	11,945	0.08%
2021/10/18	30	25.74	21	25.76	24.80	9	12,058	0.07%
2021/10/15	16	24.51	9	24.04	24.65	7	11,803	0.06%
2021/10/14	1	22.40	20	22.43	22.45	-19	11,773	-0.16%
2021/10/13	12	22.28	0	0.00	22.35	12	12,161	0.10%
2021/10/12	15	22.93	2	22.45	22.40	13	12,518	0.10%
2021/10/08	10	23.48	0	0.00	22.40	10	12,723	0.08%
2021/10/07	14	23.36	1	23.00	23.00	13	12,831	0.10%
2021/10/06	15	23.23	1	22.35	22.65	14	13,026	0.11%
2021/10/05	10	23.43	0	0.00	23.40	10	13,244	0.08%
2021/10/04	9	23.25	23	22.91	22.75	-14	13,553	-0.10%
2021/10/01	90.5	24.82	7	25.21	24.25	83.5	13,544	0.62%
2021/09/30	80	27.10	112	26.69	26.90	-32	13,217	-0.24%	大賣/
2021/09/29	21.3	25.35	1	25.30	25.00	20.3	12,941	0.16%
2021/09/28	17	26.81	5	26.65	26.25	12	12,924	0.09%
2021/09/27	100	26.99	30	26.95	26.20	70	12,796	0.55%
2021/09/24	4	25.23	1	25.50	25.65	3	12,632	0.02%
2021/09/23	5	25.78	26	26.10	25.05	-21	12,532	-0.17%
2021/09/22	48	25.01	10	25.29	24.80	38	12,358	0.31%
2021/09/17	9	26.64	3	26.55	26.85	6	12,143	0.05%
2021/09/16	27	27.57	23	27.59	27.30	4	11,716	0.03%
2021/09/15	91	28.10	102.4	28.67	27.00	-11.4	10,842	-0.11%	大賣/
2021/09/14	17	27.53	32	28.08	28.50	-15	9,358	-0.16%
2021/09/13	0	0.00	8	25.55	25.95	-8	8,331	-0.10%
2021/09/10	3	24.05	0	0.00	23.60	3	7,907	0.04%
2021/09/09	2	23.05	0	0.00	23.00	2	7,763	0.03%
2021/09/08	26	23.39	9	23.45	22.95	17	7,681	0.22%
2021/09/07	96	24.93	89	25.10	25.50	7	7,383	0.09%
2021/09/06	107	24.49	125	24.56	23.45	-18	6,807	-0.26%	大買/大賣/
2021/09/03	82	25.09	119	24.99	23.50	-37	6,665	-0.56%	大賣/
2021/09/02	3	23.47	0	0.00	23.70	3	6,339	0.05%
2021/09/01	9	23.77	0	0.00	23.50	9	6,268	0.14%
2021/08/31	32	23.95	6	23.60	23.45	26	6,182	0.42%
2021/08/30	4	23.29	6	23.23	23.35	-2	5,959	-0.03%
2021/08/26	13	22.72	18	22.44	21.90	-5	5,844	-0.09%
2021/08/25	5	21.42	5	21.55	21.30	0	5,764	0.00%
2021/08/24	11	21.24	12	21.18	21.05	-1	5,755	-0.02%
2021/08/23	5	20.20	22	20.72	21.20	-17	5,760	-0.30%
2021/08/19	3	19.48	0	0.00	19.00	3	5,723	0.05%
2021/08/18	1	19.15	0	20.25	20.25	1	5,696	0.02%
2021/08/17	1	19.65	50	20.00	19.65	-49	5,664	-0.87%
2021/08/13	3	20.75	11	21.08	20.70	-8	5,628	-0.14%
2021/08/12	5	20.89	4	21.19	21.30	1	5,582	0.02%
2021/08/11	0	0.00	1	20.70	20.25	-1	5,542	-0.02%
2021/08/10	2	21.05	0	0.00	21.05	2	5,478	0.04%
2021/08/09	45	21.58	35	21.16	21.00	10	5,453	0.18%
2021/08/06	2	22.70	40	23.01	22.50	-38	5,340	-0.71%
2021/08/05	43	22.93	67	23.55	22.60	-24	5,314	-0.45%
2021/08/04	3	23.97	7	23.98	23.60	-4	5,212	-0.08%
2021/08/03	0	0.00	1	24.00	23.95	-1	5,179	-0.02%
2021/08/02	147	24.18	1	23.95	24.40	146	5,155	2.83%	大買/鉅額交易
2021/07/30	33	23.89	39	24.06	24.85	-6	4,996	-0.12%
2021/07/29	0	0.00	9	22.90	22.85	-9	4,698	-0.19%
2021/07/28	14	21.85	17	21.71	21.85	-3	4,632	-0.06%
2021/07/27	18	24.19	48	24.18	22.90	-30	4,522	-0.66%
2021/07/26	47	23.71	53	23.18	23.75	-6	4,408	-0.14%
2021/07/23	2	23.95	11	23.39	23.25	-9	4,325	-0.21%
2021/07/22	29	24.03	30	24.94	23.80	-1	4,244	-0.02%
2021/07/21	3	23.90	18	23.84	23.50	-15	4,038	-0.37%
2021/07/20	18	23.66	22	23.22	23.00	-4	3,881	-0.10%
2021/07/19	15	23.80	138	24.09	24.25	-123	3,655	-3.36%	大賣/鉅額交易
2021/07/16	70	22.01	52	22.06	22.05	18	3,321	0.54%
2021/07/15	51	20.85	34	21.51	21.10	17	2,978	0.57%
2021/07/14	24	20.45	50	20.40	20.60	-26	2,856	-0.91%
2021/07/13	10	18.77	2	19.70	18.75	8	2,695	0.30%
2021/07/12	44	20.57	14.4	20.62	20.75	29.6	2,577	1.15%
2021/07/09	2	18.75	5.5	18.80	18.90	-3.5	2,304	-0.15%
2021/07/08	0	0.00	2	17.20	17.20	-2	1,899	-0.11%
2021/07/07	20	15.82	0	0.00	15.65	20	1,753	1.14%
2021/07/06	0	0.00	43	15.64	15.60	-43	1,737	-2.48%
2021/07/05	36	15.35	4	15.38	15.65	32	1,719	1.86%
2021/07/02	3	15.02	3	15.13	14.95	0	1,669	0.00%
2021/07/01	10	15.24	0	0.00	14.90	10	1,661	0.60%
2021/06/30	1	15.30	0	0.00	15.35	1	1,645	0.06%
2021/06/29	0	0.00	6	15.17	14.95	-6	1,623	-0.37%
2021/06/28	5	15.02	0	0.00	14.95	5	1,596	0.31%
2021/06/25	2	14.70	1	14.60	14.45	1	1,576	0.06%
2021/06/24	0	0.00	2	14.40	14.50	-2	1,558	-0.13%
2021/06/23	2	14.28	0	0.00	14.10	2	1,549	0.13%
2021/06/18	1	14.75	0	0.00	14.75	1	1,532	0.07%
2021/06/17	0	0.00	1	14.15	14.60	-1	1,507	-0.07%
2021/06/11	0.5	14.10	0	0.00	14.10	0.5	1,490	0.03%
2021/06/02	2.2	14.76	0.9	14.80	14.70	1.3	1,442	0.09%
2021/06/01	1	14.95	1	14.85	14.85	0	1,430	0.00%
2021/05/31	0	14.90	1	14.85	14.80	-1	1,420	-0.07%
2021/05/28	1	14.45	2	14.00	14.35	-1	1,379	-0.07%
2021/05/26	1	14.30	0	0.00	14.20	1	1,337	0.07%
2021/05/24	0	0.00	1	13.90	14.20	-1	1,326	-0.08%
2021/05/19	4	13.55	0	0.00	13.75	4	1,295	0.31%
2021/05/18	0	0.00	5	13.91	13.65	-5	1,284	-0.39%
2021/05/12	3	15.47	0	0.00	14.95	3	1,197	0.25%
2021/05/10	0	0.00	2	17.85	18.00	-2	1,131	-0.18%
2021/05/07	1	16.70	0	0.00	17.15	1	1,090	0.09%
2021/05/04	1	17.80	3	16.50	17.70	-2	1,034	-0.19%
2021/04/26	1	18.70	0	0.00	19.20	1	901	0.11%
2021/04/23	3	17.82	0	0.00	18.40	3	857	0.35%
2021/04/22	6	20.65	36	20.94	19.15	-30	810	-3.70%
2021/04/21	10	20.05	28	21.17	21.25	-18	717	-2.51%
2021/04/20	12	19.64	81	19.98	20.55	-69	654	-10.55%
2021/04/19	0	0.00	11	19.55	19.55	-11	475	-2.31%
2021/04/16	20	17.74	9	17.80	17.80	11	443	2.48%
2021/04/15	0	0.00	60	15.85	16.20	-60	304	-19.71%
2021/03/31	6	14.00	0	0.00	14.05	6	226	2.65%
2021/03/24	0	0.00	4	14.35	14.35	-4	326	-1.23%
2021/03/05	2	14.45	0	0.00	14.40	2	337	0.59%
2021/02/02	0	0.00	1	12.85	13.10	-1	335	-0.30%
2021/01/26	5	13.20	0	0.00	13.00	5	330	1.51%
2021/01/20	5	13.92	0	0.00	13.50	5	330	1.51%
2021/01/19	3	14.00	0	0.00	14.10	3	327	0.91%
2021/01/04	1	15.10	0	0.00	15.10	1	314	0.32%
2020/12/31	4	15.10	0	0.00	15.10	4	318	1.26%
2020/12/21	0	0.00	8	16.35	16.20	-8	476	-1.68%
2020/12/16	0	0.00	1	15.00	15.05	-1	432	-0.23%
2020/12/14	1	15.00	0	0.00	15.00	1	422	0.24%
2020/12/11	5	15.00	0	0.00	15.00	5	422	1.18%
2020/11/27	0	0.00	7	15.06	15.20	-7	406	-1.72%
2020/11/24	0	0.00	4	14.75	14.80	-4	401	-1.00%
2020/11/17	1	14.80	0	0.00	14.85	1	400	0.25%
2020/11/13	4	14.85	0	0.00	14.95	4	403	0.99%
2020/11/12	6	14.85	0	0.00	14.85	6	402	1.49%
2020/11/09	0	0.00	4	15.10	15.00	-4	404	-0.99%
2020/11/06	0	0.00	2	15.00	14.95	-2	404	-0.49%
2020/10/29	6	14.65	0	0.00	14.60	6	415	1.44%
2020/10/19	0	0.00	0.2	14.80	14.85	-0.2	423	-0.04%
2020/10/05	0	0.00	21	16.74	16.60	-21	443	-4.74%
2020/09/30	1	16.30	0	0.00	16.45	1	453	0.22%
2020/09/25	9	16.40	0	0.00	15.25	9	393	2.29%
2020/09/24	3	16.75	4	16.85	16.55	-1	365	-0.27%
2020/09/14	0	0.00	2	14.80	14.70	-2	222	-0.90%
2020/08/28	2	14.55	0	0.00	14.50	2	222	0.90%
2020/08/14	0	0.00	1	15.05	14.95	-1	220	-0.45%
2020/08/10	0	0.00	1	15.00	15.05	-1	217	-0.46%
2020/07/10	2	16.23	0	0.00	15.20	2	197	1.01%
2020/06/05	1	13.90	0	0.00	14.00	1	229	0.44%
2020/06/03	0	0.00	2	13.85	13.95	-2	235	-0.85%
2020/06/01	0	0.00	3	13.80	13.75	-3	233	-1.28%
2020/05/29	2	13.35	0	0.00	13.35	2	233	0.86%
2020/05/28	5	13.40	0	0.00	13.45	5	234	2.13%
2020/05/08	0	0.00	9	14.60	14.60	-9	242	-3.71%
2020/05/06	0	0.00	10	13.40	14.20	-10	239	-4.17%
2020/05/04	4	13.10	0	0.00	13.20	4	238	1.68%
2020/04/30	0	0.00	15	13.05	13.15	-15	225	-6.65%
2020/04/20	4	12.20	0	0.00	12.30	4	240	1.66%
2020/04/06	5	10.85	0	0.00	10.70	5	238	2.10%
2020/04/01	5	11.00	0	0.00	10.85	5	239	2.09%
2020/03/19	3	9.61	3	9.80	10.35	0	389	0.00%
2020/03/17	5	10.10	0	0.00	10.50	5	374	1.34%
2020/03/13	7	10.80	0	0.00	11.80	7	377	1.86%
2020/03/10	4	12.55	0	0.00	12.95	4	378	1.06%
2020/03/06	4	13.85	0	0.00	14.05	4	374	1.07%
2020/02/21	5	14.00	0	0.00	14.10	5	362	1.38%
2020/02/20	5	13.95	2	14.00	14.00	3	361	0.83%
2020/02/12	2	13.85	0	0.00	14.00	2	361	0.55%
2020/02/11	0	0.00	2	14.10	14.05	-2	358	-0.56%
2020/02/10	2	13.65	0	0.00	13.70	2	357	0.56%
2019/12/18	3	16.65	12	16.06	16.70	-9	204	-4.40%
2019/12/16	21	15.19	20	15.20	15.10	1	183	0.54%
2019/12/11	1	15.60	0	0.00	15.80	1	194	0.51%
2019/12/10	0	0.00	11	16.14	16.10	-11	189	-5.80%
2019/11/26	1	14.20	0	0.00	14.25	1	219	0.46%
2019/11/19	1	14.20	0	0.00	14.35	1	208	0.48%
2019/11/06	2	14.45	0	0.00	14.45	2	237	0.84%
2019/11/05	4	14.46	0	0.00	14.45	4	237	1.69%
2019/11/01	14	14.98	0	0.00	14.95	14	234	5.97%
2019/10/30	6	15.13	0	0.00	15.35	6	228	2.63%
2019/10/29	1	15.25	0	0.00	15.25	1	230	0.43%
2019/10/28	2	15.30	2	15.55	15.50	0	234	0.00%
2019/10/25	2	15.35	0	0.00	15.55	2	236	0.85%
2019/09/19	0	0.00	5	17.20	16.60	-5	232	-2.15%
2019/09/09	0	0.00	7	16.00	16.20	-7	171	-4.08%
2019/09/04	10	13.68	1	13.70	14.65	9	127	7.08%
2019/08/14	8	12.06	0	0.00	12.50	8	115	6.92%
2019/07/19	1	14.75	0	0.00	14.80	1	100	0.99%
2019/07/01	2	15.10	0	0.00	15.20	2	135	1.48%
2019/06/26	1	15.35	0	0.00	15.45	1	146	0.68%
2019/06/20	0	0.00	2	15.55	15.45	-2	154	-1.30%
2019/06/19	1	15.40	0	0.00	15.50	1	162	0.62%
2019/06/14	1	15.40	0	0.00	15.50	1	166	0.60%
2019/05/27	1	15.20	0	0.00	15.40	1	234	0.43%
2019/05/23	2	15.33	0	0.00	15.25	2	237	0.84%
2019/05/16	1	15.80	0	0.00	15.80	1	244	0.41%
2019/05/08	0	0.00	6	16.00	16.20	-6	251	-2.38%
2019/05/07	0	0.00	2	16.23	16.15	-2	254	-0.79%
2019/05/06	3	15.82	0	0.00	16.20	3	257	1.16%
2019/05/03	0	0.00	4	16.45	16.40	-4	252	-1.59%
2019/05/02	0	0.00	1	16.65	16.60	-1	248	-0.40%
2019/04/29	1	16.60	0	0.00	16.65	1	251	0.40%
2019/04/24	0	0.00	2	16.90	16.85	-2	253	-0.79%
2019/04/22	4	16.66	0	0.00	16.75	4	250	1.60%
2019/04/17	1	16.80	0	0.00	17.00	1	256	0.39%
2019/04/03	0	0.00	5	18.00	17.75	-5	267	-1.87%
2019/04/02	10	17.18	7	17.20	17.15	3	252	1.19%
2019/03/22	2	16.65	0	0.00	16.60	2	242	0.83%
2019/03/19	3	16.68	0	0.00	16.85	3	254	1.18%
2019/03/18	2	16.70	0	0.00	16.85	2	255	0.78%
2019/03/15	3	16.70	0	0.00	16.85	3	263	1.14%
2019/03/14	4	16.99	1	17.40	17.05	3	285	1.05%
2019/03/13	1	17.55	0	0.00	17.55	1	287	0.35%
2019/03/08	29	17.37	0	0.00	17.20	29	272	10.66%
2019/03/07	0	0.00	2	17.55	17.05	-2	269	-0.74%
2019/02/26	2	16.65	0	0.00	16.60	2	255	0.78%
2019/02/22	1	16.85	0	0.00	16.80	1	252	0.40%
2019/02/21	4	16.74	0	0.00	16.85	4	251	1.59%
2019/02/20	5	16.85	0	0.00	17.00	5	249	2.01%
2019/02/19	1	16.90	0	0.00	17.05	1	246	0.41%
2019/02/13	1	17.00	0	0.00	17.05	1	252	0.40%
2019/01/25	1	17.10	0	0.00	17.30	1	246	0.40%
2019/01/18	1	17.65	0	0.00	17.60	1	275	0.36%
2019/01/17	1	17.45	0	0.00	17.65	1	283	0.35%
2019/01/15	1	17.80	0	0.00	17.80	1	285	0.35%
2018/12/12	20	17.38	0	0.00	17.80	20	356	5.62%
2018/12/07	0	0.00	1	19.00	18.70	-1	337	-0.30%
2018/12/06	0	0.00	1	17.70	17.45	-1	323	-0.31%
2018/12/03	2	17.53	0	0.00	17.45	2	380	0.53%
2018/11/12	3	16.50	0	0.00	16.05	3	425	0.71%
2018/10/16	2	17.40	0	0.00	17.55	2	642	0.31%
2018/10/12	5	17.25	0	0.00	17.35	5	661	0.76%
2018/10/05	0	0.00	2	19.05	18.95	-2	743	-0.27%
2018/09/26	4	19.10	0	0.00	19.10	4	1,132	0.35%
2018/09/25	7	19.15	0	0.00	19.10	7	1,161	0.60%
2018/09/19	0	0.00	1	19.80	19.75	-1	1,252	-0.08%
2018/09/12	0	0.00	5	19.13	19.00	-5	1,510	-0.33%
2018/09/11	20	20.30	7	20.06	19.70	13	1,564	0.83%
2018/09/10	5	22.48	0	0.00	21.85	5	1,554	0.32%
2018/09/05	30	22.65	0	0.00	22.60	30	1,973	1.52%
2018/07/31	1	23.20	0	0.00	22.80	1	3,072	0.03%
2018/07/19	0	0.00	14	24.11	23.70	-14	3,074	-0.46%
2018/07/18	0	0.00	4	23.90	23.65	-4	3,068	-0.13%
2018/07/17	8	23.56	18	23.59	23.40	-10	3,055	-0.33%
2018/07/16	10	24.45	63	25.48	24.00	-53	3,035	-1.75%
2018/07/13	0	0.00	10	25.78	25.50	-10	2,987	-0.33%
2018/07/12	4	25.73	3	25.50	25.45	1	2,956	0.03%
2018/07/11	12	25.30	35	25.14	25.05	-23	2,905	-0.79%
2018/07/10	4	26.18	2	26.25	26.10	2	2,815	0.07%
2018/07/06	30	23.40	0	0.00	23.15	30	2,706	1.11%
2018/07/05	15	23.57	0	0.00	23.00	15	2,658	0.56%
2018/07/03	2	24.75	0	0.00	23.80	2	2,615	0.08%
2018/06/29	0	0.00	4	25.50	25.25	-4	2,567	-0.16%
2018/06/28	2	25.45	1	25.90	25.00	1	2,548	0.04%
2018/06/27	40	24.34	13	24.65	24.50	27	2,494	1.08%
2018/06/26	20	26.44	0	0.00	26.35	20	2,427	0.82%
2018/06/25	5	26.95	0	0.00	26.80	5	2,379	0.21%
2018/06/22	3	27.35	3	27.57	27.00	0	2,350	0.00%
2018/06/20	6	27.27	75	27.02	27.00	-69	2,235	-3.09%
2018/06/19	1	28.05	1	28.65	28.15	0	2,170	0.00%
2018/06/15	6	28.25	5	28.83	28.40	1	2,135	0.05%
2018/06/14	21	29.82	9	29.76	29.80	12	2,049	0.59%
2018/06/13	9	30.32	3	30.50	29.85	6	1,950	0.31%
2018/06/12	3	29.23	2	28.75	28.65	1	1,707	0.06%
2018/06/08	2	27.00	4	27.63	27.20	-2	1,316	-0.15%
2018/06/07	32	27.29	199	28.30	27.75	-167	1,196	-13.96%	大賣/鉅額交易
2018/06/06	10	26.30	106.1	26.19	26.40	-96.1	871	-11.02%	大賣/
2018/06/05	0	0.00	30	24.03	24.00	-30	664	-4.52%
2018/06/04	31	23.10	1	22.85	23.20	30	613	4.89%
2018/06/01	32	23.34	90	23.66	23.80	-58	576	-10.06%
2018/05/30	2	21.45	0	0.00	21.60	2	469	0.43%
2018/05/24	4	21.04	0	0.00	21.70	4	463	0.86%
2018/05/23	2	21.25	0	0.00	20.90	2	451	0.44%
2018/05/22	5	21.33	0	0.00	21.55	5	450	1.11%
2018/05/21	1	21.35	0	0.00	21.45	1	450	0.22%
2018/05/16	2	20.75	0	0.00	20.45	2	444	0.45%
2018/05/11	0	0.00	21	21.84	21.90	-21	464	-4.52%
2018/05/10	45	22.04	16	21.55	21.85	29	470	6.17%
2018/05/08	0	0.00	1	21.25	20.80	-1	469	-0.21%
2018/05/07	1	20.80	1	21.10	21.25	0	497	0.00%
2018/05/04	0	0.00	6	19.80	21.25	-6	484	-1.24%
2018/05/03	3	19.25	0	0.00	19.35	3	452	0.66%
2018/05/02	0	0.00	2	19.95	19.60	-2	452	-0.44%
2018/04/27	0	0.00	2	19.80	19.45	-2	453	-0.44%
2018/04/25	43	19.77	0	0.00	19.80	43	463	9.27%
2018/04/24	20	20.25	1	20.40	20.10	19	466	4.08%
2018/04/23	7	20.71	0	0.00	20.70	7	465	1.50%
2018/04/20	15	21.13	0	0.00	21.20	15	470	3.19%
2018/04/19	0	0.00	6	21.33	21.40	-6	487	-1.23%
2018/04/17	6	21.08	0	0.00	20.90	6	579	1.04%
2018/04/16	6	21.15	5	21.50	21.50	1	583	0.17%
2018/04/13	22	21.98	0	0.00	21.60	22	598	3.68%
2018/04/12	45	22.09	10	22.50	22.00	35	591	5.92%
2018/04/10	8	20.50	5	20.80	20.80	3	570	0.53%
2018/04/02	0	0.00	1	22.20	21.75	-1	569	-0.18%
2018/03/31	2	21.80	0	0.00	21.80	2	570	0.35%
2018/03/30	4	21.85	0	0.00	21.95	4	574	0.70%
2018/03/26	3	21.80	7	22.40	22.30	-4	597	-0.67%
2018/03/22	2	22.35	0	0.00	22.35	2	612	0.33%
2018/03/21	5	23.20	0	0.00	22.90	5	612	0.82%
2018/03/20	8	23.49	0	0.00	23.50	8	611	1.31%
2018/03/19	0	0.00	23	23.11	24.00	-23	616	-3.73%
2018/03/14	4	22.55	0	0.00	22.55	4	633	0.63%
2018/03/13	8	22.60	0	0.00	22.55	8	646	1.24%
2018/03/12	4	22.11	0	0.00	21.90	4	660	0.61%
2018/03/02	0	0.00	10	22.70	22.80	-10	755	-1.32%
2018/02/27	2	23.30	0	0.00	23.25	2	831	0.24%
2018/02/23	2	23.05	0	0.00	23.05	2	944	0.21%
2018/02/22	14	23.12	0	0.00	23.15	14	1,023	1.37%
2018/02/21	10	23.18	0	0.00	23.20	10	1,079	0.93%
2018/02/06	0	0.00	8	23.15	22.50	-8	1,154	-0.69%
2018/02/02	0	0.00	5	24.76	24.95	-5	1,160	-0.43%
2018/02/01	10	24.17	4	24.65	24.30	6	1,193	0.50%
2018/01/31	12	24.20	8	24.65	24.60	4	1,202	0.33%
2018/01/30	10	25.23	51	25.71	25.40	-41	1,203	-3.41%
2018/01/25	3	24.32	0	0.00	24.10	3	1,172	0.26%
2018/01/24	0	0.00	2	24.95	24.85	-2	1,173	-0.17%
2018/01/23	2	24.78	0	0.00	24.35	2	1,174	0.17%
2018/01/19	2	24.25	0	0.00	25.10	2	1,181	0.17%
2018/01/18	2	25.00	0	0.00	24.60	2	1,192	0.17%
2018/01/17	1	25.45	0.1	25.40	25.50	0.9	1,185	0.08%
2018/01/16	5	25.15	0	0.00	26.00	5	1,181	0.42%
2018/01/15	4	25.38	0	0.00	25.40	4	1,170	0.34%
2018/01/12	29	26.84	59.9	27.39	26.70	-30.9	1,152	-2.68%
2018/01/11	0	0.00	13	25.93	26.15	-13	1,094	-1.19%
2018/01/10	7	24.16	0	0.00	23.80	7	1,063	0.66%
2018/01/09	0	0.00	1	24.40	24.15	-1	1,058	-0.09%
2018/01/08	0	0.00	1	23.05	22.90	-1	1,046	-0.10%
2018/01/03	1	23.00	0	0.00	23.30	1	1,043	0.10%