宏盛 (2534)-臺銀-金山券商分點個股進出

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

宏盛

(2534)

可現股當沖

股價
29.65
漲跌
▲0.30
漲幅
+1.02%
成交量
7,534張
產業
上市營建類股
190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

宏盛 (2534)籌碼相關－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/05/06	2	29.60	0	0.00	29.65	2	2,082	0.10%
2024/05/03	11	29.05	11.3	28.93	29.35	-0.3	1,960	-0.02%
2024/05/02	10	29.34	7	29.16	29.15	3	1,863	0.16%
2024/04/30	0	0.00	6.6	27.25	27.30	-6.6	1,642	-0.40%
2024/04/29	0	0.00	1	27.30	27.25	-1	1,542	-0.06%
2024/04/26	2	25.00	1	25.70	25.85	1	1,387	0.07%
2024/04/25	4	24.90	11	25.15	25.30	-7	1,254	-0.56%
2024/04/24	2	24.00	0	0.00	24.30	2	1,135	0.18%
2024/04/23	0	0.00	13	24.24	24.25	-13	1,112	-1.17%
2024/04/22	0	0.00	3	24.10	24.10	-3	1,070	-0.28%
2024/04/18	2	23.63	0	0.00	23.80	2	943	0.21%
2024/04/16	0	0.00	5	22.45	22.90	-5	875	-0.57%
2024/04/15	0	0.00	2	23.75	23.70	-2	829	-0.24%
2024/04/12	0	0.00	2	23.10	23.55	-2	794	-0.25%
2024/04/09	0	0.00	8	23.23	23.20	-8	718	-1.11%
2024/04/03	1	22.85	3.1	22.80	22.85	-2.1	641	-0.33%
2024/04/01	2	22.30	2.5	22.34	22.35	-0.5	577	-0.09%
2024/03/28	1	22.00	5	21.78	21.70	-4	546	-0.73%
2024/03/27	2	21.45	13	21.34	21.50	-11	537	-2.05%
2024/03/25	1	21.00	1	21.15	21.15	0	525	0.00%
2024/03/22	3	21.05	0	0.00	21.10	3	526	0.57%
2024/03/21	1	21.00	4	21.18	21.15	-3	531	-0.56%
2024/03/20	6	20.95	3	21.17	20.90	3	538	0.56%
2024/03/19	2	20.87	0	0.00	20.90	2	548	0.37%
2024/03/14	1	21.00	0	0.00	21.05	1	556	0.18%
2024/03/13	0	0.00	0.4	21.00	21.00	-0.4	566	-0.07%
2024/03/12	1	21.30	10	21.25	21.25	-9	570	-1.58%
2024/03/11	1	21.05	2	21.10	21.20	-1	569	-0.18%
2024/03/07	0.2	21.25	0	0.00	21.25	0.2	550	0.04%
2024/03/05	0.2	20.55	1	20.50	20.65	-0.8	515	-0.16%
2024/03/04	0	0.00	1	20.25	20.25	-1	487	-0.21%
2024/02/23	0	0.00	0.3	20.20	20.10	-0.3	511	-0.06%
2024/01/29	0	20.00	0	0.00	19.95	0	562	0.00%
2024/01/25	10	19.85	0	0.00	19.80	10	562	1.78%
2024/01/05	0	0.00	10	20.50	20.55	-10	639	-1.56%
2024/01/03	0	20.35	0	0.00	20.25	0	626	0.00%
2023/12/26	0	0.00	7	20.30	20.40	-7	621	-1.13%
2023/12/20	10	20.05	0	0.00	20.15	10	627	1.59%
2023/12/18	0	0.00	1	20.40	20.40	-1	612	-0.16%
2023/12/15	1	20.25	0	0.00	20.20	1	602	0.17%
2023/12/14	0	0.00	39	20.49	20.55	-39	586	-6.65%
2023/12/12	0	0.00	4	20.45	20.35	-4	557	-0.72%
2023/12/08	21	20.18	0	0.00	20.30	21	547	3.84%
2023/12/07	0	0.00	16	20.35	20.35	-16	532	-3.00%
2023/12/05	20	20.43	0	0.00	20.50	20	522	3.83%
2023/11/17	3	19.58	0	0.00	19.60	3	505	0.59%
2023/11/16	0	0.00	0	19.70	19.60	0	533	-0.01%
2023/11/14	0	0.00	2	19.05	19.40	-2	583	-0.34%
2023/11/13	0	0.00	2.3	19.08	19.10	-2.3	610	-0.37%
2023/11/10	0	0.00	2	18.90	19.00	-2	622	-0.32%
2023/11/08	0	0.00	4	18.78	19.00	-4	680	-0.59%
2023/11/06	1	18.60	0	0.00	18.65	1	695	0.14%
2023/10/31	0	0.00	0.4	18.05	17.95	-0.4	709	-0.06%
2023/10/30	0	0.00	0.7	18.10	18.00	-0.7	720	-0.09%
2023/10/27	0	0.00	2	18.05	18.00	-2	746	-0.27%
2023/10/26	0	0.00	3	18.10	18.05	-3	749	-0.40%
2023/10/20	1	17.80	3	17.87	18.10	-2	801	-0.25%
2023/10/18	5	18.26	0	0.00	18.35	5	826	0.61%
2023/10/17	1	18.80	3	18.85	18.75	-2	808	-0.25%
2023/10/11	0	0.00	4	18.90	18.85	-4	938	-0.43%
2023/10/04	1.5	18.92	0	0.00	18.90	1.5	971	0.15%
2023/09/27	0	0.00	2	18.95	19.00	-2	1,059	-0.19%
2023/09/22	1	19.05	0	0.00	19.05	1	1,066	0.09%
2023/09/20	1	19.15	0	0.00	19.20	1	1,134	0.09%
2023/08/21	0.1	19.10	0	0.00	19.15	0.1	1,243	0.01%
2023/08/18	5	19.09	0	0.00	18.95	5	1,242	0.40%
2023/08/16	1	19.05	0	0.00	19.05	1	1,160	0.09%
2023/08/15	0	0.00	6	19.20	19.35	-6	1,153	-0.52%
2023/08/14	1	19.30	5	19.15	19.20	-4	1,128	-0.35%
2023/08/11	1	19.60	0	0.00	19.65	1	1,105	0.09%
2023/08/10	3	19.85	0	0.00	19.85	3	1,101	0.27%
2023/08/09	2	20.10	0	0.00	20.00	2	1,109	0.18%
2023/08/04	0	0.00	2	20.15	20.15	-2	1,127	-0.18%
2023/08/01	1	20.30	0	0.00	20.20	1	1,110	0.09%
2023/07/25	1	20.00	0	0.00	19.95	1	1,105	0.09%
2023/07/24	1	20.05	0	0.00	20.05	1	1,074	0.09%
2023/07/21	0	0.00	11	20.55	20.55	-11	1,059	-1.04%
2023/07/20	0	0.00	2	20.20	20.30	-2	1,057	-0.19%
2023/07/19	13	22.00	0	0.00	21.95	13	1,004	1.29%
2023/07/18	0	0.00	0.4	22.15	22.05	-0.4	994	-0.04%
2023/07/17	5	22.05	2	22.15	22.05	3	1,012	0.30%
2023/07/14	2.9	22.00	0	0.00	22.00	2.9	1,060	0.27%
2023/07/13	0	0.00	15	21.95	21.90	-15	1,066	-1.41%
2023/07/12	7	21.99	12.6	21.91	21.90	-5.6	1,063	-0.53%
2023/07/11	10	22.05	3	22.05	22.00	7	1,099	0.64%
2023/07/10	10	21.90	7.3	21.95	21.95	2.7	1,147	0.23%
2023/07/07	1	21.80	0	0.00	21.80	1	1,162	0.09%
2023/07/06	16	21.98	0.9	21.94	21.90	15.1	1,162	1.30%
2023/07/03	1	21.90	0	0.00	21.90	1	1,159	0.09%
2023/06/30	11	21.85	1	21.85	21.85	10	1,192	0.84%
2023/06/29	2	21.85	0	0.00	21.80	2	1,361	0.15%
2023/06/28	7	21.89	0	0.00	21.95	7	1,349	0.52%
2023/06/27	5	22.04	0	0.00	22.10	5	1,319	0.38%
2023/06/26	4	22.36	0	0.00	22.30	4	1,301	0.31%
2023/06/20	2	22.65	45	22.65	22.65	-43	1,314	-3.27%
2023/06/19	3	22.75	50	22.75	22.75	-47	1,315	-3.57%
2023/06/15	0	0.00	100	22.83	22.90	-100	1,310	-7.63%
2023/06/14	0	0.00	98	22.78	22.95	-98	1,341	-7.30%
2023/06/13	0	0.00	1	22.75	22.70	-1	1,350	-0.07%
2023/06/12	0	0.00	1	22.70	22.65	-1	1,373	-0.07%
2023/06/09	0	0.00	1	22.75	22.75	-1	1,388	-0.07%
2023/06/08	1	22.65	56	22.65	22.65	-55	1,427	-3.85%
2023/06/07	0	0.00	35	22.65	22.65	-35	1,496	-2.34%
2023/06/06	0	0.00	40	22.60	22.65	-40	1,522	-2.63%
2023/06/05	4	22.65	21	22.70	22.60	-17	1,553	-1.09%
2023/06/02	2	22.55	25	22.56	22.60	-23	1,596	-1.44%
2023/06/01	0	0.00	59	22.45	22.45	-59	1,599	-3.69%
2023/05/31	3	22.42	2	22.50	22.45	1	1,618	0.06%
2023/05/30	1	22.45	0	0.00	22.50	1	1,634	0.06%
2023/05/29	1	22.50	0	0.00	22.55	1	1,639	0.06%
2023/05/26	3	22.57	1	22.60	22.55	2	1,648	0.12%
2023/05/25	1	22.70	0	0.00	22.60	1	1,669	0.06%
2023/05/24	1	22.75	0	0.00	22.75	1	1,695	0.06%
2023/05/22	8	22.70	0	0.00	22.65	8	1,748	0.46%
2023/05/19	4	22.54	0	0.00	22.55	4	1,752	0.23%
2023/05/16	2	22.50	22	22.35	22.35	-20	1,753	-1.14%
2023/05/15	1	22.25	110	22.22	22.35	-109	1,765	-6.17%	大賣/鉅額交易
2023/05/12	2	22.45	18	22.50	22.45	-16	1,757	-0.91%
2023/05/08	0	0.00	60	22.71	22.80	-60	1,795	-3.34%
2023/05/05	0	0.00	14	22.65	22.70	-14	1,801	-0.78%
2023/05/04	0	0.00	91	22.70	22.65	-91	1,827	-4.98%
2023/05/03	0	0.00	23	22.55	22.55	-23	1,827	-1.26%
2023/04/28	0	0.00	43	22.53	22.80	-43	1,818	-2.36%
2023/04/27	0	0.00	16	22.40	22.45	-16	1,809	-0.88%
2023/04/26	10	22.23	63	22.26	22.35	-53	1,809	-2.93%
2023/04/25	8	22.24	143	22.25	22.20	-135	1,812	-7.45%	大賣/鉅額交易
2023/04/24	2	22.25	71	22.24	22.20	-69	1,802	-3.83%
2023/04/21	7	22.18	38	22.40	22.20	-31	1,798	-1.72%
2023/04/20	7	22.46	188	22.45	22.35	-181	1,758	-10.29%	大賣/鉅額交易
2023/04/19	16	22.52	130	22.65	22.40	-114	1,711	-6.66%	大賣/鉅額交易
2023/04/18	5	22.76	60	22.79	22.85	-55	1,638	-3.36%
2023/04/14	0	0.00	1	22.90	22.95	-1	1,625	-0.06%
2023/04/13	22	22.80	144	22.86	22.75	-122	1,587	-7.69%	大賣/鉅額交易
2023/04/12	0	0.00	41	23.35	23.30	-41	1,535	-2.67%
2023/04/11	0	0.00	35	23.15	23.40	-35	1,528	-2.29%
2023/04/10	2	22.93	62	22.86	23.10	-60	1,553	-3.86%
2023/04/07	2	22.85	12	22.91	22.95	-10	1,549	-0.65%
2023/04/06	1	22.80	68	22.80	22.90	-67	1,559	-4.30%
2023/03/31	3	22.83	55	22.89	22.95	-52	1,556	-3.34%
2023/03/30	12	22.73	676	22.66	22.75	-664	1,569	-42.30%	大賣/鉅額交易
2023/03/29	0	23.95	12	24.02	24.05	-12	1,418	-0.85%
2023/03/28	0	0.00	15	24.00	23.95	-15	1,457	-1.03%
2023/03/27	0	0.00	5	24.00	23.95	-5	1,453	-0.34%
2023/03/24	1	24.05	4	24.25	24.05	-3	1,468	-0.20%
2023/03/23	0	0.00	5	24.15	24.05	-5	1,489	-0.34%
2023/03/17	0	0.00	26	23.78	23.60	-26	1,524	-1.71%
2023/03/16	0	0.00	89	23.72	23.75	-89	1,494	-5.96%
2023/03/15	0	0.00	23	23.88	23.90	-23	1,480	-1.55%
2023/03/14	5	23.60	82	23.58	23.55	-77	1,467	-5.25%
2023/03/13	0	0.00	40	23.73	23.85	-40	1,453	-2.75%
2023/03/10	6	23.80	20	23.84	23.80	-14	1,414	-0.99%
2023/03/09	4	23.85	11	24.10	23.95	-7	1,352	-0.52%
2023/03/08	5	24.00	30	24.15	24.25	-25	1,330	-1.88%
2023/03/07	1.3	24.30	90	24.18	24.40	-88.7	1,309	-6.77%
2023/03/06	2	23.45	0	0.00	23.45	2	1,267	0.16%
2023/03/03	0	0.00	70	23.26	23.25	-70	1,266	-5.53%
2023/03/02	4	23.08	137	23.16	23.00	-133	1,244	-10.69%	大賣/鉅額交易
2023/03/01	1.1	23.31	0	0.00	23.30	1.1	1,228	0.09%
2023/02/23	0	0.00	70	23.20	23.40	-70	1,216	-5.75%
2023/02/22	0	0.00	90	23.43	23.20	-90	1,194	-7.53%
2023/02/21	0	0.00	53	23.35	23.60	-53	1,175	-4.51%
2023/02/06	5	22.60	0	0.00	22.90	5	1,156	0.43%
2023/02/02	4	22.63	0	0.00	22.70	4	1,129	0.35%
2023/01/17	1	22.95	0	0.00	23.10	1	1,111	0.09%
2023/01/16	0	0.00	1	22.95	23.05	-1	1,110	-0.09%
2023/01/13	0	0.00	2	22.85	23.00	-2	1,117	-0.18%
2023/01/12	1	22.95	0	0.00	23.10	1	1,119	0.09%
2022/12/26	9	22.24	0	0.00	22.60	9	1,103	0.82%
2022/12/23	3	22.60	0	0.00	22.85	3	1,074	0.28%
2022/12/22	4	22.38	0	0.00	22.80	4	1,060	0.38%
2022/12/20	14	23.05	0	0.00	22.90	14	1,035	1.35%
2022/12/19	1	23.75	0	0.00	23.75	1	1,007	0.10%
2022/12/16	9	23.96	0	0.00	23.95	9	999	0.90%
2022/12/13	3	25.57	0	0.00	25.30	3	937	0.32%
2022/12/07	1	25.15	0	0.00	25.55	1	901	0.11%
2022/11/30	1	25.80	5	25.75	25.80	-4	899	-0.44%
2022/11/28	2	25.30	0	0.00	25.65	2	892	0.22%
2022/11/03	1	24.30	0	0.00	24.60	1	985	0.10%
2022/10/13	1	23.80	0	0.00	24.00	1	1,130	0.09%
2022/09/26	1	24.60	5	24.75	24.95	-4	1,270	-0.31%
2022/09/22	1	25.20	0	0.00	25.35	1	1,273	0.08%
2022/09/21	1	25.40	0	0.00	25.55	1	1,266	0.08%
2022/09/07	2	25.50	0	0.00	25.50	2	1,308	0.15%
2022/09/06	1	25.50	0	0.00	25.55	1	1,332	0.08%
2022/08/31	1	25.65	0	0.00	25.85	1	1,323	0.08%
2022/08/25	0	0.00	0.4	25.51	25.65	-0.4	1,305	-0.03%
2022/08/24	0	0.00	2	25.50	25.55	-2	1,289	-0.16%
2022/08/23	1	25.20	0	0.00	25.35	1	1,276	0.08%
2022/08/22	0	0.00	14	25.53	25.60	-14	1,259	-1.11%
2022/08/18	2	24.95	0	0.00	24.85	2	1,209	0.17%
2022/08/12	2	24.00	0	0.00	24.15	2	1,167	0.17%
2022/08/11	10	23.80	0	0.00	24.10	10	1,143	0.87%
2022/08/05	1	23.95	0	0.00	24.60	1	1,109	0.09%
2022/08/04	8	23.75	0	0.00	23.95	8	1,102	0.73%
2022/08/03	1	24.40	0	0.00	24.30	1	1,079	0.09%
2022/08/02	23	24.18	0	0.00	24.50	23	1,089	2.11%
2022/08/01	3	24.45	0	0.00	24.55	3	1,080	0.28%
2022/07/29	6	24.47	0	0.00	24.55	6	1,064	0.56%
2022/07/28	5	24.40	0	0.00	24.55	5	1,066	0.47%
2022/07/27	0	0.00	0.3	24.40	24.50	-0.3	1,065	-0.03%
2022/07/26	3	24.15	0	0.00	24.20	3	1,066	0.28%
2022/07/25	7	24.15	0	0.00	24.25	7	1,075	0.65%
2022/07/22	10	24.08	0	0.00	24.25	10	1,075	0.93%
2022/07/21	23	24.31	0	0.00	24.45	23	1,072	2.14%
2022/07/20	7	24.47	0	0.00	24.55	7	1,032	0.68%
2022/07/19	25	24.21	0	0.00	24.25	25	1,050	2.38%
2022/07/15	7	23.87	0	0.00	23.95	7	1,039	0.67%
2022/07/14	18	23.36	1	23.70	23.95	17	1,035	1.64%
2022/07/12	0	0.00	2	23.50	23.75	-2	973	-0.21%
2022/07/11	40	23.88	0	0.00	23.55	40	914	4.37%
2022/07/07	0	0.00	10	25.35	25.35	-10	877	-1.14%
2022/07/06	0	0.00	30	25.32	25.35	-30	869	-3.45%
2022/07/05	0	0.00	20	25.39	25.45	-20	880	-2.27%
2022/07/04	0	0.00	5	25.65	25.45	-5	871	-0.57%
2022/07/01	0	0.00	15.2	25.56	25.65	-15.2	856	-1.77%
2022/06/30	0	0.00	1	25.50	25.65	-1	848	-0.12%
2022/06/29	0	0.00	5	25.65	25.75	-5	837	-0.60%
2022/06/24	0	0.00	6	25.55	25.55	-6	821	-0.73%
2022/06/22	1	25.45	0	0.00	25.20	1	807	0.12%
2022/06/21	0	0.00	1	25.30	25.40	-1	798	-0.13%
2022/06/16	0	0.00	3	25.60	25.35	-3	766	-0.39%
2022/06/15	2	25.85	0.5	25.70	25.85	1.5	749	0.20%
2022/06/13	3	24.95	0	0.00	25.15	3	726	0.41%
2022/06/09	2	24.95	0	0.00	25.10	2	731	0.27%
2022/06/07	6	25.05	0	0.00	25.10	6	741	0.81%
2022/06/06	1	25.10	0	0.00	25.15	1	755	0.13%
2022/06/02	2	24.80	0	0.00	24.95	2	763	0.26%
2022/05/31	2	24.90	0	0.00	25.05	2	768	0.26%
2022/05/27	0	0.00	5	25.05	25.05	-5	819	-0.61%
2022/05/25	0	0.00	1	24.70	24.75	-1	824	-0.12%
2022/05/24	4	24.35	0	0.00	24.65	4	914	0.44%
2022/05/19	3	24.38	0	0.00	24.60	3	960	0.31%
2022/05/12	2	23.00	0	0.00	23.20	2	951	0.21%
2022/05/11	1	23.75	0	0.00	23.95	1	991	0.10%
2022/05/10	8.4	23.88	0	0.00	24.15	8.4	981	0.86%
2022/05/09	1	24.55	0	0.00	24.70	1	951	0.11%
2022/05/06	1	25.00	0	0.00	25.10	1	943	0.11%
2022/05/04	0	0.00	0.8	25.30	25.30	-0.8	945	-0.08%
2022/04/25	12	25.02	0	0.00	24.80	12	1,019	1.18%
2022/04/22	5	25.33	6	25.50	25.50	-1	1,056	-0.09%
2022/04/21	6	25.28	0	0.00	25.40	6	1,069	0.56%
2022/04/20	9.2	25.40	0	0.00	25.35	9.2	1,071	0.86%
2022/04/19	2	25.50	1	25.50	25.50	1	1,066	0.09%
2022/04/18	5.1	25.33	0	0.00	25.45	5.1	1,076	0.47%
2022/04/15	13	25.31	0	0.00	25.40	13	1,083	1.20%
2022/04/14	15	25.31	0	0.00	25.35	15	1,093	1.37%
2022/04/11	0	25.25	0	0.00	25.35	0	1,107	0.00%
2022/04/08	0	0.00	2	25.15	25.15	-2	1,093	-0.18%
2022/03/31	0	24.80	0	0.00	24.90	0	1,126	0.00%
2022/03/30	20	24.69	0	0.00	24.85	20	1,145	1.75%
2022/03/28	0	24.75	0	0.00	24.75	0	1,185	0.00%
2022/03/25	0	0.00	25	24.67	24.75	-25	1,190	-2.10%
2022/03/08	2	23.95	0	0.00	24.10	2	1,300	0.15%
2022/03/07	3	24.08	0	0.00	24.20	3	1,291	0.23%
2022/03/04	1	24.40	0	0.00	24.60	1	1,404	0.07%
2022/03/03	2	24.20	3	24.23	24.60	-1	1,449	-0.07%
2022/03/01	0	0.00	1	24.95	24.95	-1	1,533	-0.07%
2022/02/24	0	0.00	4	24.85	24.40	-4	1,581	-0.25%
2022/02/23	4	25.15	0	0.00	25.20	4	1,507	0.27%
2022/02/11	0	0.00	4	24.30	24.35	-4	1,637	-0.24%
2022/01/11	0	0.00	0.9	24.35	24.45	-0.9	1,735	-0.05%
2021/12/30	0	0.00	3	24.00	24.00	-3	1,769	-0.17%
2021/12/29	2.1	23.73	0	0.00	23.90	2.1	1,787	0.12%
2021/12/28	5	24.20	0	0.00	23.80	5	1,833	0.27%
2021/12/27	0	0.00	2	24.30	24.30	-2	1,838	-0.11%
2021/12/24	10	24.10	0	0.00	24.10	10	1,831	0.55%
2021/12/22	2	23.80	10	23.88	23.95	-8	1,813	-0.44%
2021/12/17	0	0.00	3.9	23.53	23.50	-3.9	1,815	-0.22%
2021/12/16	1	22.90	0	0.00	23.10	1	1,806	0.06%
2021/12/15	1	22.80	0	0.00	23.00	1	1,822	0.05%
2021/12/08	1	22.80	1	22.75	22.90	0	1,845	0.00%
2021/12/06	0	0.00	10	22.38	22.80	-10	1,854	-0.54%
2021/11/30	2	22.00	0	0.00	22.40	2	1,830	0.11%
2021/11/29	1	22.20	1	22.10	22.10	0	1,706	0.00%
2021/11/18	0	0.00	1	23.40	23.55	-1	1,429	-0.07%
2021/11/17	6	23.40	0	0.00	23.65	6	1,408	0.43%
2021/11/15	1	23.50	0	0.00	23.80	1	1,385	0.07%
2021/11/12	1	23.55	0.2	23.50	23.90	0.8	1,352	0.06%
2021/11/09	0	0.00	2	23.85	23.90	-2	1,325	-0.15%
2021/11/08	2	23.85	0	0.00	23.85	2	1,322	0.15%
2021/11/05	1	23.60	0	0.00	23.90	1	1,318	0.08%
2021/11/04	0	0.00	16	24.20	24.15	-16	1,298	-1.23%
2021/11/03	0	0.00	100	23.70	23.90	-100	1,299	-7.69%
2021/11/02	5	23.65	0	0.00	23.80	5	1,292	0.39%
2021/11/01	6	23.68	4	23.81	23.95	2	1,266	0.16%
2021/10/29	5	23.85	3	24.00	24.15	2	1,265	0.16%
2021/10/28	0	0.00	15	24.25	24.25	-15	1,267	-1.18%
2021/10/25	15	23.88	0	0.00	24.00	15	1,273	1.18%
2021/10/22	11	24.35	0	0.00	24.75	11	1,223	0.90%
2021/10/21	0	0.00	15	23.45	24.90	-15	1,234	-1.21%
2021/10/20	5	22.95	0	0.00	23.10	5	1,179	0.42%
2021/10/19	10	23.20	0	0.00	23.35	10	1,167	0.86%
2021/10/08	0	0.00	1	23.00	23.10	-1	1,108	-0.09%
2021/10/07	0	0.00	10	22.35	22.40	-10	1,068	-0.94%
2021/10/05	0	0.00	4	22.30	22.35	-4	1,038	-0.39%
2021/10/04	1	22.40	0	0.00	22.55	1	999	0.10%
2021/10/01	71	22.16	0	0.00	22.20	71	988	7.18%
2021/09/30	4	22.30	3.2	22.20	22.35	0.8	976	0.08%
2021/09/22	0	0.00	1	21.85	21.85	-1	920	-0.11%
2021/09/17	2	21.60	0	0.00	21.85	2	901	0.22%
2021/09/16	0	0.00	9	21.40	21.45	-9	880	-1.02%
2021/09/15	3	20.90	1	21.00	21.20	2	862	0.23%
2021/09/14	8	21.01	0	0.00	21.10	8	862	0.93%
2021/09/06	0	0.00	3	20.80	20.60	-3	756	-0.40%
2021/09/01	30	21.10	0.1	20.65	21.00	30	752	3.98%
2021/08/31	0	0.00	2	20.75	20.75	-2	722	-0.28%
2021/08/26	5	19.85	5	19.80	19.80	0	709	0.00%
2021/08/23	2	19.95	0	0.00	20.00	2	722	0.28%
2021/08/13	0	0.00	2	20.20	20.25	-2	792	-0.25%
2021/08/05	3	20.75	0	0.00	20.75	3	863	0.35%
2021/07/21	0.6	20.00	0	0.00	20.10	0.6	1,018	0.06%
2021/07/05	0	0.00	43	19.70	20.10	-43	1,367	-3.14%
2021/06/29	21	19.50	0	0.00	19.45	21	1,461	1.44%
2021/06/28	0	0.00	17	19.72	19.75	-17	1,451	-1.17%
2021/06/25	0	0.00	30	19.83	19.70	-30	1,454	-2.06%
2021/06/24	2	19.80	0	0.00	19.70	2	1,465	0.14%
2021/06/21	20	19.38	0	0.00	19.30	20	1,525	1.31%
2021/06/16	50	19.80	0	0.00	19.60	50	1,522	3.28%
2021/06/07	0	0.00	5	20.02	20.10	-5	1,508	-0.33%
2021/05/28	0	0.00	10	19.75	19.75	-10	1,485	-0.67%
2021/05/27	0.1	19.50	0	0.00	19.50	0.1	1,482	0.01%
2021/05/25	0	0.00	1	19.55	19.40	-1	1,478	-0.07%
2021/05/21	10	19.65	0	0.00	19.60	10	1,469	0.68%
2021/05/17	2	18.78	0	0.00	18.40	2	1,363	0.15%
2021/05/14	4	19.85	0	0.00	19.55	4	1,328	0.30%
2021/05/13	1	19.80	0	0.00	19.80	1	1,309	0.08%
2021/05/12	3	19.98	1	19.90	20.00	2	1,280	0.16%
2021/05/11	5	21.85	0	0.00	21.35	5	1,206	0.41%
2021/05/10	0	0.00	3	21.80	21.90	-3	1,173	-0.26%
2021/05/07	0	0.00	0.8	21.90	21.95	-0.8	1,168	-0.07%
2021/05/06	0	0.00	72	22.15	21.90	-72	1,163	-6.19%
2021/05/05	2	21.93	158	22.09	21.85	-156	1,156	-13.49%	大賣/鉅額交易
2021/05/04	30	21.95	0	0.00	21.80	30	1,139	2.63%
2021/05/03	1	22.40	2	22.45	22.40	-1	1,064	-0.09%
2021/04/29	1	22.80	37	22.81	22.65	-36	1,040	-3.46%
2021/04/28	3	23.03	2	23.35	23.10	1	1,010	0.10%
2021/04/27	10	22.85	2	22.93	22.95	8	996	0.80%
2021/04/26	1	22.55	0	0.00	22.85	1	975	0.10%
2021/04/23	3	22.55	0	0.00	22.65	3	963	0.31%
2021/04/22	3	22.67	0	0.00	22.50	3	939	0.32%
2021/04/21	4	22.28	0	0.00	22.80	4	861	0.46%
2021/04/20	18	22.16	3	22.28	22.45	15	823	1.82%
2021/04/19	7	22.75	14.3	23.12	22.60	-7.3	785	-0.93%
2021/04/16	0	0.00	1	22.00	22.20	-1	731	-0.14%
2021/04/15	1	21.30	3	21.58	21.65	-2	695	-0.29%
2021/04/14	12	21.09	0.6	21.15	21.30	11.4	675	1.69%
2021/04/13	0	0.00	3.2	21.31	21.25	-3.2	670	-0.48%
2021/04/12	0	0.00	2	21.00	21.10	-2	659	-0.30%
2021/04/07	0	0.00	5	20.50	20.80	-5	628	-0.80%
2021/04/06	0.1	19.90	3	20.20	20.50	-3	611	-0.48%
2021/04/01	18	19.60	0.2	19.75	19.85	17.8	557	3.19%
2021/03/31	50	19.58	1	19.60	19.70	49	552	8.87%
2021/03/30	12	19.42	0	0.00	19.60	12	554	2.16%
2021/03/29	38	19.42	0	0.00	19.40	38	573	6.63%
2021/03/26	2	19.58	10	19.80	19.65	-8	572	-1.40%
2021/03/25	1	19.70	55	19.72	19.70	-54	570	-9.46%
2021/03/24	0	0.00	41	18.85	18.80	-41	532	-7.70%
2021/03/22	0	0.00	3.2	18.70	18.75	-3.2	549	-0.58%
2021/03/18	0	0.00	0.9	18.80	18.85	-0.9	604	-0.15%
2021/03/17	0	0.00	1	18.85	18.85	-1	646	-0.15%
2021/03/16	2	18.80	0	0.00	18.85	2	685	0.29%
2021/03/15	40	18.70	2	18.70	18.70	38	848	4.48%
2021/03/11	18	19.01	0	0.00	18.95	18	884	2.03%
2021/03/10	10	19.05	0	0.00	19.05	10	935	1.07%
2021/03/09	50	18.74	2	18.83	19.00	48	977	4.91%
2021/03/08	10	18.65	0	0.00	18.70	10	981	1.02%
2021/03/05	20	18.65	0	0.00	18.70	20	987	2.03%
2021/03/04	10	18.60	21	18.60	18.80	-11	992	-1.11%
2021/03/03	0	18.63	0	0.00	18.65	0	993	0.00%
2021/02/26	8	18.47	0	0.00	18.70	8	999	0.80%
2021/02/25	3	18.80	3.6	18.86	18.65	-0.6	993	-0.06%
2021/02/24	0	0.00	12	18.84	18.80	-12	996	-1.20%
2021/02/22	0	0.00	1.6	18.50	18.70	-1.6	1,014	-0.16%
2021/02/19	0	0.00	4	18.30	18.45	-4	1,017	-0.39%
2021/02/18	0	0.00	4	18.45	18.40	-4	1,015	-0.39%
2021/02/17	1	18.20	0	0.00	18.50	1	1,012	0.10%
2021/02/03	1	17.95	0	0.00	18.05	1	1,015	0.10%
2021/01/29	20	18.00	0	0.00	18.05	20	1,031	1.94%
2021/01/27	2	18.10	1	18.20	18.10	1	1,033	0.10%
2021/01/26	20.2	18.15	5	18.10	18.05	15.2	1,036	1.47%
2021/01/22	20	18.28	0	0.00	18.25	20	1,036	1.93%
2021/01/21	12	18.46	0	0.00	18.40	12	1,028	1.17%
2021/01/20	3	18.60	0	0.00	18.55	3	1,026	0.29%
2021/01/19	1	18.95	1.6	18.95	18.95	-0.6	1,017	-0.06%
2021/01/18	1	18.95	0	0.00	19.00	1	1,020	0.10%
2021/01/15	2.2	18.89	49	18.95	18.85	-46.8	1,022	-4.58%
2021/01/13	1	19.20	0	0.00	19.30	1	1,018	0.10%
2021/01/11	3	19.50	0	0.00	19.45	3	1,013	0.30%
2021/01/08	2	19.30	0	0.00	19.40	2	1,018	0.20%
2021/01/06	2	19.38	15	19.35	19.20	-13	1,015	-1.28%
2021/01/05	1	19.55	5	19.55	19.60	-4	1,002	-0.40%
2020/12/29	5	19.70	0	0.00	19.70	5	1,034	0.48%
2020/12/23	0	0.00	1	19.60	19.65	-1	1,100	-0.09%
2020/12/22	0.3	19.90	0	0.00	19.85	0.3	1,085	0.03%
2020/12/21	0	0.00	0	20.00	20.00	0	1,081	0.00%
2020/12/18	0	0.00	1.3	20.00	20.00	-1.3	1,085	-0.12%
2020/12/16	0	0.00	4	20.20	20.15	-4	1,197	-0.33%
2020/12/14	0.2	20.20	3.6	20.01	20.30	-3.4	1,188	-0.29%
2020/12/02	5	18.65	0	0.00	18.60	5	1,167	0.43%
2020/12/01	1	19.00	0	0.00	18.75	1	1,131	0.09%
2020/11/30	24	18.85	6.4	18.93	19.00	17.6	1,094	1.61%
2020/11/26	1	18.05	0	0.00	18.10	1	915	0.11%
2020/11/25	0	0.00	5.8	18.04	18.10	-5.8	904	-0.64%
2020/11/24	0	0.00	30	17.95	17.85	-30	861	-3.48%
2020/11/23	30	17.48	0	0.00	17.55	30	819	3.66%
2020/11/17	3	17.60	0	0.00	17.60	3	803	0.37%
2020/11/05	2	17.40	0	0.00	17.40	2	802	0.25%
2020/10/30	0	0.00	1	17.15	17.10	-1	828	-0.12%
2020/10/29	1	17.20	10	17.15	17.30	-9	825	-1.09%
2020/10/06	0	0.00	2.8	17.91	17.80	-2.8	870	-0.33%
2020/10/05	2	17.65	0	0.00	17.75	2	872	0.23%
2020/09/29	2	17.68	28	17.70	17.80	-26	877	-2.96%
2020/09/24	1	17.70	3	17.80	17.65	-2	898	-0.22%
2020/09/22	1	18.15	0	0.00	18.30	1	872	0.11%
2020/09/21	0	0.00	1	18.60	18.40	-1	862	-0.12%
2020/09/18	0	0.00	0.4	18.20	18.30	-0.4	841	-0.05%
2020/09/17	0	0.00	7	18.35	18.25	-7	841	-0.83%
2020/09/16	0	0.00	1.2	18.00	18.00	-1.2	815	-0.14%
2020/09/15	1	18.15	0	0.00	18.10	1	814	0.12%
2020/09/14	10	18.15	0	0.00	18.30	10	817	1.22%
2020/09/11	2	18.05	1.4	18.22	18.25	0.6	805	0.07%
2020/09/10	1	18.40	5	18.44	18.15	-4	779	-0.51%
2020/09/08	0	0.00	5	17.50	17.50	-5	679	-0.74%
2020/09/07	0	0.00	2	17.30	17.35	-2	694	-0.29%
2020/09/04	0	0.00	29	17.00	17.10	-29	709	-4.09%
2020/09/03	5	17.05	0	0.00	17.00	5	737	0.68%
2020/08/26	1	16.95	0	0.00	17.05	1	874	0.11%
2020/08/21	6	16.95	2	16.90	17.00	4	896	0.45%
2020/08/20	17	16.84	0	0.00	16.85	17	902	1.88%
2020/08/19	5	17.40	0	0.00	17.45	5	903	0.55%
2020/08/18	5	17.40	0	0.00	17.35	5	898	0.56%
2020/08/17	9	17.43	0	0.00	17.45	9	902	1.00%
2020/08/13	7	17.34	0	0.00	17.30	7	916	0.76%
2020/08/06	0	0.00	5	18.20	17.80	-5	960	-0.52%
2020/07/31	2	17.28	0	0.00	17.20	2	1,009	0.20%
2020/07/29	0.4	16.95	0	0.00	17.05	0.4	1,024	0.04%
2020/07/28	0	0.00	10	17.00	16.90	-10	1,042	-0.96%
2020/07/27	8	17.48	1	17.60	17.65	7	1,052	0.67%
2020/07/24	2	17.75	0	0.00	17.85	2	1,061	0.19%
2020/07/21	0	0.00	3	17.90	17.90	-3	1,100	-0.27%
2020/07/17	5	17.50	0	0.00	17.35	5	1,103	0.45%
2020/07/14	11	17.45	0	0.00	17.40	11	1,154	0.95%
2020/07/13	10	17.48	0	0.00	17.45	10	1,163	0.86%
2020/07/10	17	17.81	25	17.65	17.60	-8	1,165	-0.69%
2020/07/07	5	18.05	0	0.00	18.05	5	1,255	0.40%
2020/07/06	0	0.00	24	18.25	18.45	-24	1,267	-1.89%
2020/07/01	6	17.90	0	0.00	17.95	6	1,310	0.46%
2020/06/23	0	0.00	5	18.65	18.40	-5	1,425	-0.35%
2020/06/22	0	0.00	5	18.55	18.40	-5	1,479	-0.34%
2020/06/19	6	18.28	3	18.35	18.20	3	1,499	0.20%
2020/06/18	0	0.00	1	18.45	18.40	-1	1,499	-0.07%
2020/06/17	10	18.40	0	0.00	18.40	10	1,521	0.66%
2020/06/16	1	18.40	5	18.65	18.45	-4	1,553	-0.26%
2020/06/15	5	18.35	0	0.00	18.35	5	1,633	0.31%
2020/06/12	6	18.13	6	18.47	18.75	0	1,662	0.00%
2020/06/11	2	18.93	2	18.65	18.50	0	1,663	0.00%
2020/06/10	1	19.15	5	19.05	19.15	-4	1,651	-0.24%
2020/06/09	0	0.00	7	18.86	18.95	-7	1,669	-0.42%
2020/06/08	10.4	18.60	5	18.80	18.70	5.4	1,688	0.32%
2020/06/05	3	19.10	0	0.00	18.85	3	1,686	0.18%
2020/06/04	17	18.61	21	18.72	18.80	-4	1,693	-0.24%
2020/06/03	2	18.00	0	0.00	18.00	2	1,676	0.12%
2020/05/29	6	17.05	0	0.00	17.10	6	1,645	0.36%
2020/05/28	5	17.15	0	0.00	17.10	5	1,659	0.30%
2020/05/26	13	17.45	0	0.00	17.40	13	1,701	0.76%
2020/05/25	4	17.03	0	0.00	17.15	4	1,684	0.24%
2020/05/21	10	17.10	1	17.25	17.30	9	1,692	0.53%
2020/05/20	2	17.05	2	17.10	17.00	0	1,688	0.00%
2020/05/19	1	16.95	1	17.05	17.15	0	1,690	0.00%
2020/05/18	2	16.80	0	0.00	16.75	2	1,680	0.12%
2020/05/14	0	0.00	32	16.80	16.70	-32	1,674	-1.91%
2020/05/12	5	17.15	0	0.00	17.15	5	1,750	0.29%
2020/05/11	11	17.33	1	17.55	17.40	10	1,752	0.57%
2020/05/08	11	17.36	0	0.00	17.35	11	1,775	0.62%
2020/05/07	0	0.00	1	17.00	17.70	-1	1,754	-0.06%
2020/05/06	1.2	16.94	0	0.00	16.90	1.2	1,734	0.07%
2020/05/05	10	17.10	1	17.20	17.25	9	1,727	0.52%
2020/05/04	11	17.10	0	0.00	17.15	11	1,731	0.64%
2020/04/30	55.5	17.63	4	17.68	17.70	51.5	1,714	3.00%
2020/04/29	4	17.50	2	17.75	17.50	2	1,727	0.12%
2020/04/28	1	17.30	14	17.37	17.45	-13	1,717	-0.76%
2020/04/27	2	16.55	17	16.83	16.60	-15	1,760	-0.85%
2020/04/24	12.2	16.45	0	0.00	16.45	12.2	1,755	0.69%
2020/04/21	3	16.68	1	17.10	16.40	2	1,768	0.11%
2020/04/17	1	17.20	0	0.00	17.05	1	1,757	0.06%
2020/04/15	5	17.43	0	0.00	17.40	5	1,743	0.29%
2020/04/14	6	17.39	3	17.45	17.55	3	1,746	0.17%
2020/04/13	3	17.40	5	17.37	17.45	-2	1,721	-0.12%
2020/04/10	1	17.00	0	0.00	17.00	1	1,680	0.06%
2020/04/09	2	16.35	3	16.50	16.55	-1	1,665	-0.06%
2020/04/08	1	15.75	3	15.70	16.05	-2	1,650	-0.12%
2020/04/07	5	15.30	0	0.00	15.40	5	1,657	0.30%
2020/03/31	0	0.00	5	15.43	15.20	-5	1,630	-0.31%
2020/03/30	9	14.82	0	0.00	15.35	9	1,627	0.55%
2020/03/27	4.4	14.94	16	15.13	14.95	-11.6	1,743	-0.67%
2020/03/26	12	14.91	0	0.00	14.95	12	1,790	0.67%
2020/03/25	1	15.55	0	0.00	15.55	1	1,744	0.06%
2020/03/24	0	0.00	1	15.40	15.10	-1	1,733	-0.06%
2020/03/20	2	14.28	3	14.58	14.70	-1	1,768	-0.06%
2020/03/19	2	13.50	5	13.85	13.40	-3	1,770	-0.17%
2020/03/18	8	15.34	4	15.50	14.75	4	1,732	0.23%
2020/03/17	2	15.35	12	15.41	15.50	-10	1,718	-0.58%
2020/03/16	3	16.65	4	16.74	16.35	-1	1,755	-0.06%
2020/03/13	13	16.46	2	16.93	16.95	11	1,793	0.61%
2020/03/12	3	18.10	14	18.41	18.15	-11	1,841	-0.60%
2020/03/10	0	0.00	32	19.36	19.75	-32	1,883	-1.70%
2020/03/09	10	19.25	0	0.00	19.05	10	1,880	0.53%
2020/03/06	2	19.90	0	0.00	19.95	2	1,883	0.11%
2020/03/05	6	20.13	0	0.00	20.10	6	1,923	0.31%
2020/03/04	0	0.00	1	20.05	20.15	-1	2,124	-0.05%
2020/03/03	6	20.12	1	20.10	20.10	5	2,214	0.23%
2020/03/02	2	20.00	0	0.00	19.95	2	2,240	0.09%
2020/02/27	3	20.93	0	0.00	20.65	3	2,297	0.13%
2020/02/24	3	21.50	0	0.00	21.40	3	2,455	0.12%
2020/02/19	4	22.28	0	0.00	22.20	4	2,488	0.16%
2020/02/18	5	21.87	0	0.00	22.25	5	2,511	0.20%
2020/02/17	3	22.05	0	0.00	22.05	3	2,522	0.12%
2020/02/14	5	22.48	2	22.50	22.35	3	2,538	0.12%
2020/02/13	3	22.23	0	0.00	22.20	3	2,523	0.12%
2020/02/12	2	21.05	0	0.00	21.00	2	2,472	0.08%
2020/02/11	0	0.00	4	21.15	20.90	-4	2,481	-0.16%
2020/02/10	1	21.30	0	0.00	21.25	1	2,468	0.04%
2020/02/06	2	21.95	0.3	22.00	21.95	1.7	2,467	0.07%
2020/02/05	0.4	22.00	40	21.95	21.95	-39.6	2,474	-1.60%
2020/02/03	13	21.94	1	22.20	21.95	12	2,502	0.48%
2020/01/31	3	22.63	46	22.84	22.90	-43	2,500	-1.72%
2020/01/30	6.4	22.70	13	22.55	22.65	-6.6	2,529	-0.26%
2020/01/20	10	23.75	5	23.80	23.75	5	2,531	0.20%
2020/01/15	2.6	24.10	0	0.00	24.15	2.6	2,629	0.10%
2020/01/14	1	24.10	0	0.00	24.05	1	2,643	0.04%
2020/01/09	2	24.50	1	24.45	24.45	1	2,643	0.04%
2020/01/08	1	24.60	0	0.00	24.40	1	2,636	0.04%
2020/01/03	1	24.95	1	25.30	25.05	0	2,638	0.00%
2020/01/02	0.2	25.40	0	0.00	25.40	0.2	2,624	0.01%
2019/12/31	0	0.00	1	25.50	25.85	-1	2,620	-0.04%
2019/12/30	0	0.00	0.8	24.70	24.70	-0.8	2,589	-0.03%
2019/12/26	4	24.65	0	0.00	24.65	4	2,626	0.15%
2019/12/24	1	24.15	1	24.00	24.30	0	2,627	0.00%
2019/12/23	0.3	24.60	2	25.00	24.55	-1.7	2,489	-0.07%
2019/12/20	0	0.00	24	25.42	25.50	-24	2,408	-1.00%
2019/12/19	1.3	25.26	0	0.00	25.30	1.3	2,401	0.05%
2019/12/18	0	0.00	1	25.40	25.45	-1	2,421	-0.04%
2019/12/17	2	25.40	16.8	25.27	25.60	-14.8	2,406	-0.62%
2019/12/16	2	25.78	0	0.00	25.90	2	2,388	0.08%
2019/12/04	2	22.20	0	0.00	22.35	2	2,371	0.08%
2019/12/03	0	0.00	21	22.26	22.25	-21	2,337	-0.90%
2019/12/02	1	22.20	1	22.20	22.20	0	2,358	0.00%
2019/11/29	0	0.00	19	22.33	22.45	-19	2,310	-0.82%
2019/11/28	12	22.49	6	22.33	22.45	6	2,264	0.26%
2019/11/27	1	22.80	106	22.86	22.85	-105	2,180	-4.81%	大賣/鉅額交易
2019/11/26	1	22.95	17	23.02	22.95	-16	2,163	-0.74%
2019/11/25	0	0.00	30	23.10	23.00	-30	2,125	-1.41%
2019/11/22	12	23.15	80	23.06	23.10	-68	2,107	-3.23%
2019/11/21	6	22.96	0	0.00	23.20	6	2,082	0.29%
2019/11/20	39	23.08	9	23.22	23.00	30	2,039	1.47%
2019/11/19	4	22.45	23	22.52	22.70	-19	1,846	-1.03%
2019/11/15	3	21.97	6	21.95	21.95	-3	1,733	-0.17%
2019/11/14	0	0.00	26	21.56	22.30	-26	1,663	-1.56%
2019/11/08	0	0.00	1	20.95	20.85	-1	1,784	-0.06%
2019/11/06	3	21.20	1	21.20	21.20	2	1,778	0.11%
2019/10/30	0	0.00	30	20.85	20.85	-30	1,798	-1.67%
2019/10/29	10	20.63	0	0.00	20.60	10	1,802	0.55%
2019/10/28	22	20.75	0	0.00	20.80	22	1,804	1.22%
2019/10/24	0	0.00	1	20.80	20.90	-1	1,796	-0.06%
2019/10/23	1	20.90	0	0.00	20.75	1	1,788	0.06%
2019/10/21	0	0.00	5	21.00	21.00	-5	1,774	-0.28%
2019/10/18	1	20.80	0	0.00	20.70	1	1,777	0.06%
2019/10/17	0	0.00	2	21.35	21.10	-2	1,748	-0.11%
2019/10/16	2	20.65	0	0.00	20.70	2	1,677	0.12%
2019/10/15	0	0.00	2	20.80	20.70	-2	1,652	-0.12%
2019/10/14	0	0.00	1	20.40	20.80	-1	1,628	-0.06%
2019/09/27	1	19.85	0.6	19.90	19.90	0.4	1,626	0.02%
2019/09/26	5	20.00	8	19.97	20.00	-3	1,622	-0.18%
2019/09/25	2	20.00	1	20.05	20.00	1	1,625	0.06%
2019/09/24	4	20.15	0	0.00	20.10	4	1,634	0.24%
2019/09/20	10	20.33	0	0.00	20.15	10	1,642	0.61%
2019/09/16	2	19.85	0	0.00	19.75	2	1,694	0.12%
2019/09/10	0	0.00	1	19.95	19.95	-1	1,723	-0.06%
2019/09/06	0	0.00	3	20.28	20.30	-3	1,706	-0.18%
2019/09/05	16	20.45	2	20.30	20.40	14	1,712	0.82%
2019/09/03	24	20.25	0	0.00	20.20	24	1,717	1.40%
2019/08/30	3	19.75	9	20.00	19.95	-6	1,709	-0.35%
2019/08/29	3	19.70	0	0.00	19.70	3	1,706	0.18%
2019/08/28	4	19.83	0	0.00	19.85	4	1,708	0.23%
2019/08/27	1	19.95	0	0.00	19.80	1	1,715	0.06%
2019/08/26	2	20.00	0	0.00	19.95	2	1,746	0.11%
2019/08/21	0	0.00	5	20.15	20.20	-5	1,873	-0.27%
2019/08/20	0	0.00	1	20.15	20.20	-1	1,927	-0.05%
2019/08/19	2	20.15	0.2	20.15	20.15	1.8	1,971	0.09%
2019/08/16	2	20.20	0	0.00	20.20	2	1,964	0.10%
2019/08/15	6	20.56	0	0.00	20.45	6	1,959	0.31%
2019/08/14	2	21.25	0	0.00	21.25	2	1,982	0.10%
2019/08/13	1	20.25	11	21.15	21.20	-10	1,942	-0.51%
2019/08/07	1	19.95	1	19.85	19.75	0	2,007	0.00%
2019/08/06	3	19.72	0	0.00	20.00	3	2,092	0.14%
2019/08/05	41	19.99	0	0.00	20.05	41	2,180	1.88%
2019/08/02	10	20.15	0	0.00	20.15	10	2,223	0.45%
2019/08/01	70	20.14	0	0.00	20.30	70	2,274	3.08%
2019/07/29	0	0.00	1	20.60	20.55	-1	2,415	-0.04%
2019/07/24	2	20.55	5	20.68	20.55	-3	2,725	-0.11%
2019/07/23	2	20.53	4	20.54	20.50	-2	3,243	-0.06%
2019/07/22	5	20.64	0	0.00	20.65	5	3,329	0.15%
2019/07/19	3	20.85	0	0.00	20.75	3	3,316	0.09%
2019/07/17	16	20.75	0	0.00	20.80	16	3,376	0.47%
2019/07/16	14	20.80	0	0.00	20.80	14	3,385	0.41%
2019/07/12	1	21.00	0	0.00	20.95	1	3,441	0.03%
2019/07/11	0	0.00	2	20.95	20.80	-2	3,455	-0.06%
2019/07/10	1	20.75	0	0.00	20.75	1	3,469	0.03%
2019/07/08	2	20.78	0	0.00	20.75	2	3,520	0.06%
2019/07/04	0	0.00	3	21.12	21.05	-3	3,564	-0.08%
2019/07/03	20	20.70	0	0.00	20.70	20	3,553	0.56%
2019/07/02	1	20.80	0	0.00	20.90	1	3,578	0.03%
2019/07/01	0	0.00	2.2	20.93	20.85	-2.2	3,585	-0.06%
2019/06/28	0	0.00	1	20.80	20.80	-1	3,603	-0.03%
2019/06/27	10	20.80	4	20.75	20.80	6	3,611	0.17%
2019/06/25	0	0.00	1	20.90	20.85	-1	3,611	-0.03%
2019/06/24	1	20.65	0	0.00	20.60	1	3,602	0.03%
2019/06/21	13	20.98	10	21.35	20.80	3	3,614	0.08%
2019/06/19	1	20.55	2	20.65	20.95	-1	3,566	-0.03%
2019/06/18	12.8	20.55	0	0.00	20.50	12.8	3,551	0.36%
2019/06/17	1	20.65	0	0.00	20.65	1	3,537	0.03%
2019/06/14	0	0.00	0.2	20.80	20.80	-0.2	3,552	-0.01%
2019/06/13	2	20.70	0	0.00	20.70	2	3,565	0.06%
2019/06/12	3	20.88	1	20.90	20.90	2	3,559	0.06%
2019/06/11	0	0.00	1	21.40	21.35	-1	3,540	-0.03%
2019/06/05	0	0.00	1	21.00	21.00	-1	3,571	-0.03%
2019/06/04	2	21.00	1	21.35	20.95	1	3,570	0.03%
2019/05/30	0	0.00	4	21.15	21.30	-4	3,539	-0.11%
2019/05/28	21	20.96	2	22.15	20.80	19	3,471	0.55%
2019/05/27	0	0.00	3	21.35	21.75	-3	3,388	-0.09%
2019/05/24	50	21.09	3	20.90	21.20	47	3,327	1.41%
2019/05/23	10	20.60	0	0.00	20.70	10	3,279	0.30%
2019/05/22	5	20.55	2	20.70	20.70	3	3,270	0.09%
2019/05/20	0	0.00	2	20.30	20.20	-2	3,188	-0.06%
2019/05/17	10	20.05	0	0.00	20.05	10	3,143	0.32%
2019/05/16	81	20.75	0	0.00	20.55	81	3,064	2.64%
2019/05/15	10	21.10	2	21.05	21.10	8	2,997	0.27%
2019/05/14	30	20.49	0	0.00	20.90	30	2,961	1.01%
2019/05/13	36	21.28	2	20.98	21.05	34	2,878	1.18%
2019/05/10	73	21.95	0	0.00	21.90	73	2,781	2.62%
2019/05/09	17	22.56	6	22.56	22.40	11	2,714	0.41%
2019/05/08	3	23.17	1	23.05	23.15	2	2,653	0.08%
2019/05/07	7	23.76	0	0.00	23.70	7	2,624	0.27%
2019/05/06	135	23.07	0	0.00	23.10	135	2,582	5.23%	大買/鉅額交易
2019/05/03	4	22.98	2	23.00	22.90	2	2,540	0.08%
2019/05/02	9	21.90	0	0.00	22.35	9	2,487	0.36%
2019/04/30	2	22.75	6.2	22.73	22.55	-4.2	2,424	-0.17%
2019/04/29	46	22.06	18	22.36	22.10	28	2,293	1.22%
2019/04/26	0	0.00	40	24.20	23.90	-40	1,778	-2.25%
2019/04/23	2	26.35	0	0.00	26.50	2	1,656	0.12%
2019/04/22	2	26.30	0	0.00	26.35	2	1,628	0.12%
2019/04/18	4	26.60	0	0.00	26.30	4	1,617	0.25%
2019/04/17	0	0.00	1.2	27.11	27.05	-1.2	1,577	-0.08%
2019/04/16	5	27.00	0	0.00	27.50	5	1,565	0.32%
2019/04/15	13	27.63	0	0.00	27.40	13	1,521	0.85%
2019/04/12	2	28.20	0	0.00	28.10	2	1,491	0.13%
2019/04/11	9	28.63	0	0.00	28.35	9	1,481	0.61%
2019/04/10	1	29.10	0	0.00	29.10	1	1,443	0.07%
2019/04/09	0	0.00	2	29.20	29.20	-2	1,432	-0.14%
2019/04/08	7	28.98	0	0.00	28.90	7	1,430	0.49%
2019/04/02	1	29.45	0	0.00	29.40	1	1,394	0.07%
2019/04/01	4	29.65	0	0.00	29.70	4	1,375	0.29%
2019/03/29	0	0.00	23	29.67	29.70	-23	1,377	-1.67%
2019/03/28	10	29.70	10	29.70	29.65	0	1,384	0.00%
2019/03/27	6	29.81	0	0.00	29.80	6	1,374	0.44%
2019/03/26	0	0.00	10	29.71	29.85	-10	1,362	-0.73%
2019/03/22	3	29.37	2	29.45	29.45	1	1,353	0.07%
2019/03/21	1	29.25	1	29.20	29.35	0	1,346	0.00%
2019/03/20	1	29.40	5	29.36	29.25	-4	1,351	-0.30%
2019/03/19	0	0.00	2	29.15	29.00	-2	1,348	-0.15%
2019/03/13	4	28.15	0	0.00	28.10	4	1,347	0.30%
2019/03/11	15	28.31	8	28.30	28.35	7	1,349	0.52%
2019/03/08	0	0.00	1	28.85	28.85	-1	1,337	-0.07%
2019/03/06	1	28.80	5.1	28.75	28.90	-4.1	1,348	-0.30%
2019/03/05	1	28.10	0	0.00	28.15	1	1,333	0.07%
2019/03/04	0	0.00	2	28.20	28.15	-2	1,330	-0.15%
2019/02/27	1	28.05	0	0.00	28.20	1	1,337	0.07%
2019/02/21	1	28.15	0	0.00	28.15	1	1,346	0.07%
2019/02/14	0	28.05	2	28.00	28.05	-2	1,429	-0.14%
2019/02/13	5	28.10	0	0.00	28.10	5	1,416	0.35%
2019/02/11	0	0.00	2	28.53	28.55	-2	1,409	-0.14%
2019/01/29	3	28.17	0	0.00	28.25	3	1,394	0.22%
2019/01/28	2	28.23	0	0.00	28.40	2	1,401	0.14%
2019/01/25	3	28.25	0	0.00	28.15	3	1,401	0.21%
2019/01/24	1	28.35	3.6	28.38	28.45	-2.6	1,393	-0.18%
2019/01/23	3	27.75	0	0.00	28.00	3	1,387	0.22%
2019/01/22	3	27.32	13	27.77	28.10	-10	1,378	-0.73%
2019/01/21	0	0.00	1	27.45	27.30	-1	1,361	-0.07%
2019/01/17	0	0.00	3	26.90	26.75	-3	1,493	-0.20%
2019/01/15	3	26.05	4	26.88	26.80	-1	1,533	-0.07%
2019/01/11	1	26.05	2	26.00	26.00	-1	1,574	-0.06%
2019/01/10	0	0.00	1	26.30	26.20	-1	1,593	-0.06%
2019/01/09	0	0.00	3.6	25.80	25.80	-3.6	1,603	-0.22%
2019/01/08	2	25.40	0	0.00	25.40	2	1,632	0.12%
2019/01/07	10	25.64	0	0.00	25.70	10	1,682	0.59%
2019/01/04	6.2	25.04	0	0.00	25.20	6.2	1,718	0.36%
2019/01/02	4	25.60	0	0.00	25.25	4	1,823	0.22%
2018/12/26	0.6	25.40	0	0.00	25.30	0.6	1,903	0.03%
2018/12/25	1	25.35	0	0.00	25.40	1	1,905	0.05%
2018/12/24	7	25.84	0	0.00	25.80	7	1,915	0.37%
2018/12/22	2	25.75	0	0.00	25.75	2	1,918	0.10%
2018/12/21	2	24.70	20	24.75	24.85	-18	1,906	-0.94%
2018/12/20	9	25.00	0	0.00	24.90	9	1,924	0.47%
2018/12/19	4	25.33	0	0.00	25.35	4	1,929	0.21%
2018/12/18	14	25.70	0	0.00	25.40	14	1,939	0.72%
2018/12/14	0	0.00	2	26.23	26.30	-2	1,970	-0.10%
2018/12/13	2	26.30	0	0.00	26.15	2	1,972	0.10%
2018/12/12	10	26.40	4	26.50	26.55	6	1,987	0.30%
2018/12/11	2	26.05	1	26.20	26.20	1	1,975	0.05%
2018/12/10	2	26.55	0	0.00	26.50	2	1,967	0.10%
2018/12/07	0	0.00	5	26.81	26.90	-5	1,990	-0.25%
2018/12/05	0	0.00	10	26.86	26.80	-10	2,022	-0.49%
2018/12/04	10	26.98	0	0.00	26.95	10	2,065	0.48%
2018/12/03	2.5	26.66	0	0.00	26.90	2.5	2,104	0.12%
2018/11/29	0	0.00	2	26.85	26.90	-2	2,086	-0.10%
2018/11/28	2	26.80	0	0.00	27.00	2	2,097	0.10%
2018/11/23	10	26.80	10	26.65	26.65	0	2,136	0.00%
2018/11/21	0	0.00	40.8	26.71	27.00	-40.8	2,183	-1.87%
2018/11/19	0	0.00	1	27.00	27.25	-1	2,234	-0.04%
2018/11/15	0	0.00	1	26.90	27.40	-1	2,245	-0.04%
2018/11/12	0	0.00	6	26.67	26.45	-6	2,296	-0.26%
2018/11/08	0	0.00	12	26.55	26.65	-12	2,403	-0.50%
2018/11/07	0	0.00	2.4	26.35	26.35	-2.4	2,542	-0.09%
2018/11/02	2	26.73	0	0.00	26.60	2	2,866	0.07%
2018/10/31	0	0.00	3	25.90	26.20	-3	2,905	-0.10%
2018/10/29	1	25.15	27	25.32	25.60	-26	2,966	-0.88%
2018/10/26	7.1	24.57	1	24.65	24.85	6.1	2,994	0.20%
2018/10/25	12	25.54	13	25.28	25.20	-1	2,976	-0.03%
2018/10/24	0	0.00	2	27.10	26.80	-2	2,944	-0.07%
2018/10/23	2	27.45	0	0.00	27.40	2	2,928	0.07%
2018/10/22	6	27.98	0	0.00	27.85	6	2,937	0.20%
2018/10/19	7	27.04	1	26.95	28.15	6	2,966	0.20%
2018/10/18	0.1	27.50	0	0.00	27.50	0.1	2,956	0.00%
2018/10/17	8	27.60	0	0.00	27.35	8	2,927	0.27%
2018/10/16	12	28.15	0	0.00	28.00	12	2,929	0.41%
2018/10/15	3	28.25	0	0.00	28.40	3	2,922	0.10%
2018/10/11	7	28.62	0	0.00	28.65	7	2,855	0.25%
2018/10/08	2	29.40	2.6	29.60	29.55	-0.6	2,771	-0.02%
2018/10/05	17	29.55	0	0.00	29.40	17	2,765	0.61%
2018/10/04	5	30.10	0	0.00	30.10	5	2,733	0.18%
2018/10/03	1	30.20	0	0.00	30.05	1	2,795	0.04%
2018/10/02	0.4	30.25	0	0.00	30.20	0.4	2,799	0.01%
2018/09/27	15	30.83	0	0.00	30.40	15	2,906	0.52%
2018/09/25	1	30.35	0	0.00	30.50	1	3,130	0.03%
2018/09/21	5	30.25	1	30.65	30.30	4	3,151	0.13%
2018/09/20	0	0.00	3	30.30	30.30	-3	3,136	-0.10%
2018/09/18	2	30.35	13	30.91	30.35	-11	3,262	-0.34%
2018/09/13	1	30.95	3	31.10	31.35	-2	3,478	-0.06%
2018/09/12	2	30.20	0	0.00	30.45	2	3,473	0.06%
2018/09/10	7	29.76	0	0.00	29.25	7	3,533	0.20%
2018/09/07	1	30.30	67	30.36	30.40	-66	3,587	-1.84%
2018/09/06	5	31.60	0	0.00	31.55	5	3,567	0.14%
2018/08/31	0	0.00	1	31.85	32.00	-1	3,686	-0.03%
2018/08/30	1	32.10	0	0.00	32.00	1	3,716	0.03%
2018/08/24	0	0.00	3	31.40	31.20	-3	3,779	-0.08%
2018/08/22	3	31.95	0	0.00	31.85	3	3,879	0.08%
2018/08/21	6	32.23	0	0.00	32.40	6	3,885	0.15%
2018/08/20	4	31.78	5	32.30	31.65	-1	3,934	-0.03%
2018/08/16	2	32.35	0	0.00	32.15	2	4,185	0.05%
2018/08/15	9	32.97	0	0.00	32.65	9	4,279	0.21%
2018/08/14	55	33.00	11	32.90	32.90	44	4,282	1.03%
2018/08/13	11	41.00	9	41.31	40.60	2	4,208	0.05%
2018/08/10	2	41.18	8	41.34	41.35	-6	4,094	-0.15%
2018/08/09	0	0.00	20	41.43	41.30	-20	4,106	-0.49%
2018/08/08	13	41.45	0	0.00	41.50	13	4,113	0.32%
2018/08/07	2	41.70	0	0.00	41.80	2	4,249	0.05%
2018/08/06	5	41.89	0	0.00	41.75	5	4,323	0.12%
2018/08/03	0	0.00	6.5	41.76	41.90	-6.5	4,359	-0.15%
2018/08/02	2	41.05	0	0.00	41.20	2	4,353	0.05%
2018/08/01	0.3	41.40	5	40.80	41.30	-4.7	4,388	-0.11%
2018/07/31	6	39.97	2	40.35	40.40	4	4,380	0.09%
2018/07/30	0	0.00	2	40.20	40.00	-2	4,406	-0.05%
2018/07/27	0	0.00	1	40.20	40.20	-1	4,472	-0.02%
2018/07/26	0	0.00	2	40.00	40.00	-2	4,549	-0.04%
2018/07/25	0	0.00	1	39.30	39.50	-1	4,554	-0.02%
2018/07/19	0	0.00	1	38.75	38.70	-1	4,795	-0.02%
2018/07/17	1	38.40	7	38.50	38.25	-6	5,069	-0.12%
2018/07/16	1	38.55	0	0.00	38.65	1	5,215	0.02%
2018/07/13	3	38.60	0	0.00	38.65	3	5,360	0.06%
2018/07/12	10	38.50	30	38.45	38.45	-20	5,412	-0.37%
2018/07/11	33	38.39	0	0.00	38.15	33	5,464	0.60%
2018/07/10	2	38.80	0	0.00	39.05	2	5,454	0.04%
2018/07/09	0	0.00	2	39.15	39.05	-2	5,553	-0.04%
2018/07/06	4	37.95	1	38.15	38.25	3	5,584	0.05%
2018/07/03	9	39.04	1	39.00	37.90	8	6,055	0.13%
2018/07/02	2	40.60	0	0.00	40.30	2	6,017	0.03%
2018/06/27	5	41.15	1	41.50	41.00	4	6,543	0.06%
2018/06/26	0.2	41.30	25	40.82	41.30	-24.8	6,516	-0.38%
2018/06/25	1	39.60	25	39.70	39.60	-24	6,419	-0.37%
2018/06/22	0.1	39.60	1	39.65	39.60	-0.9	6,450	-0.01%
2018/06/20	0	0.00	2	39.65	39.60	-2	6,522	-0.03%
2018/06/19	2	39.65	0	0.00	39.55	2	6,548	0.03%
2018/06/15	0	0.00	0.5	40.00	40.10	-0.5	6,571	-0.01%
2018/06/14	0	0.00	7	39.56	39.35	-7	6,524	-0.11%
2018/06/13	0	0.00	2	39.50	39.40	-2	6,638	-0.03%
2018/06/12	1	39.30	4	39.50	39.40	-3	6,672	-0.04%
2018/06/11	1.3	39.40	2	39.60	39.65	-0.7	6,667	-0.01%
2018/06/08	0	0.00	1	39.25	39.00	-1	6,745	-0.01%
2018/06/07	2	39.20	1	39.25	39.20	1	6,744	0.01%
2018/06/06	1	39.55	7	39.65	39.75	-6	6,760	-0.09%
2018/06/05	9	39.08	0	0.00	39.10	9	6,739	0.13%
2018/05/31	1.2	38.90	0	0.00	39.40	1.2	6,798	0.02%
2018/05/30	18	38.60	0	0.00	38.55	18	6,787	0.27%
2018/05/29	1	39.20	0	0.00	39.35	1	6,781	0.01%
2018/05/28	5	38.78	7	39.37	39.60	-2	6,777	-0.03%
2018/05/25	25	39.45	1.5	39.70	39.10	23.5	6,807	0.35%
2018/05/24	20.5	38.81	0	0.00	39.35	20.5	6,700	0.31%
2018/05/23	2	38.50	7.2	38.18	38.60	-5.2	6,639	-0.08%
2018/05/22	1.2	37.18	7	37.75	37.70	-5.8	6,655	-0.09%
2018/05/21	9	37.22	16	37.51	37.10	-7	6,849	-0.10%
2018/05/18	16	37.35	12.5	37.40	37.35	3.5	6,934	0.05%
2018/05/17	9.5	36.45	5	36.50	37.00	4.5	6,909	0.07%
2018/05/16	18	36.49	4.2	36.48	36.60	13.8	6,893	0.20%
2018/05/15	4	36.66	51	36.10	36.30	-47	6,885	-0.68%
2018/05/14	52.2	35.46	15	35.39	35.95	37.2	6,837	0.54%
2018/05/10	3	35.55	0	0.00	35.60	3	6,793	0.04%
2018/05/09	0	0.00	5	35.79	35.85	-5	6,942	-0.07%
2018/05/08	0	0.00	14	35.66	35.60	-14	6,921	-0.20%
2018/05/07	20	35.60	0	0.00	35.75	20	6,886	0.29%
2018/05/04	1	35.40	0	0.00	35.40	1	6,869	0.01%
2018/05/03	3	35.07	1	35.90	36.00	2	6,824	0.03%
2018/05/02	1	35.05	24	35.08	35.20	-23	6,765	-0.34%
2018/04/30	20	34.65	5	34.99	34.95	15	6,743	0.22%
2018/04/27	4	34.38	4	34.63	34.50	0	6,737	0.00%
2018/04/26	4	35.11	1	35.80	34.65	3	6,716	0.04%
2018/04/25	0	35.70	20	34.70	35.70	-20	6,643	-0.30%
2018/04/24	17	34.72	6	34.72	34.55	11	6,540	0.17%
2018/04/23	12	35.32	7	35.74	35.50	5	6,506	0.08%
2018/04/20	17	34.82	17.1	34.68	35.00	-0.1	6,347	0.00%
2018/04/19	11	34.18	4	34.29	34.05	7	6,244	0.11%
2018/04/18	10.6	33.45	0	0.00	33.60	10.6	6,135	0.17%
2018/04/17	3	33.08	7	32.85	32.85	-4	6,246	-0.06%
2018/04/16	2.5	33.27	0	0.00	33.50	2.5	6,228	0.04%
2018/04/13	33	32.80	26	33.34	32.85	7	6,234	0.11%
2018/04/11	27	33.29	0	0.00	33.65	27	6,237	0.43%
2018/04/10	5	34.46	18.3	34.46	34.90	-13.3	5,986	-0.22%
2018/04/09	2.3	33.91	4	34.23	34.05	-1.7	5,957	-0.03%
2018/04/03	33	33.01	42.3	33.23	33.50	-9.3	5,834	-0.16%
2018/04/02	1.3	31.99	29	32.37	32.80	-27.7	5,756	-0.48%
2018/03/31	0	0.00	6	31.65	31.75	-6	5,540	-0.11%
2018/03/30	17	31.33	0.3	31.30	31.35	16.7	5,432	0.31%
2018/03/29	5	30.42	1	30.80	30.40	4	5,171	0.08%
2018/03/28	0.3	30.50	0	0.00	30.50	0.3	5,098	0.01%
2018/03/27	4	29.88	0	0.00	30.00	4	4,984	0.08%
2018/03/23	0	0.00	6	29.52	29.45	-6	4,942	-0.12%
2018/03/22	1	29.85	0	0.00	29.90	1	4,887	0.02%
2018/03/21	0	0.00	0.3	30.05	30.20	-0.3	4,858	-0.01%
2018/03/20	30	29.68	0	0.00	29.70	30	4,801	0.62%
2018/03/19	0	0.00	3	30.00	29.55	-3	4,761	-0.06%
2018/03/16	1	29.10	0	0.00	29.15	1	4,638	0.02%
2018/03/13	0	0.00	2	28.95	29.00	-2	4,514	-0.04%
2018/03/12	9	28.84	8	29.18	29.00	1	4,557	0.02%
2018/03/09	5	28.90	0	0.00	28.90	5	4,601	0.11%
2018/03/08	3	29.05	3	29.20	28.95	0	4,658	0.00%
2018/03/07	0	0.00	20	28.80	28.80	-20	4,667	-0.43%
2018/03/05	2	28.70	1	28.75	28.55	1	4,655	0.02%
2018/02/27	1	29.10	2	29.25	29.20	-1	4,591	-0.02%
2018/02/26	21	29.05	0	0.00	29.05	21	4,495	0.47%
2018/02/23	21	29.13	0	0.00	29.20	21	4,470	0.47%
2018/02/22	5.3	29.29	3	29.47	29.25	2.3	4,374	0.05%
2018/02/21	1	28.75	4.3	28.65	29.15	-3.3	4,234	-0.08%
2018/02/12	0	0.00	10	27.84	27.45	-10	3,966	-0.25%
2018/02/09	4	26.88	24	26.80	27.40	-20	3,800	-0.53%
2018/02/08	1	26.85	2	27.05	27.50	-1	3,741	-0.03%
2018/02/07	0	0.00	2	26.83	26.95	-2	3,670	-0.05%
2018/02/06	13	26.52	0	0.00	26.20	13	3,627	0.36%
2018/02/05	1.3	26.92	21	27.00	27.15	-19.7	3,532	-0.56%
2018/02/02	0	0.00	1	27.80	27.55	-1	3,483	-0.03%
2018/02/01	40	27.46	55	27.60	27.80	-15	3,429	-0.44%
2018/01/31	2	26.15	0	0.00	27.10	2	3,238	0.06%
2018/01/29	4	26.51	0	0.00	26.35	4	3,165	0.13%
2018/01/26	7	26.80	3	26.88	26.75	4	3,151	0.13%
2018/01/25	5	27.16	11	27.28	27.10	-6	3,127	-0.19%
2018/01/24	0	0.00	35	27.35	27.40	-35	3,086	-1.13%
2018/01/23	2	27.35	0	0.00	27.30	2	3,063	0.07%
2018/01/22	6	27.33	8	27.39	27.40	-2	3,049	-0.07%
2018/01/19	1	27.30	15	27.30	27.35	-14	3,061	-0.46%
2018/01/18	14	27.36	2	27.40	27.30	12	3,048	0.39%
2018/01/17	2	27.25	0	0.00	27.40	2	3,083	0.06%
2018/01/16	1	27.30	0	0.00	27.30	1	3,023	0.03%
2018/01/15	2	27.10	1	27.00	27.10	1	2,979	0.03%
2018/01/11	33	26.78	0	0.00	26.35	33	2,901	1.14%
2018/01/10	42	27.10	0	0.00	26.95	42	2,738	1.53%
2018/01/09	12	26.95	0	0.00	27.15	12	2,693	0.45%
2018/01/08	1	27.45	9	27.13	27.65	-8	2,629	-0.30%
2018/01/05	7	26.68	7	26.66	26.85	0	2,549	0.00%
2018/01/04	14	26.55	8	26.48	26.40	6	2,530	0.24%
2018/01/03	7	26.56	24	26.72	26.60	-17	2,548	-0.67%
2018/01/02	3	26.05	0	0.00	26.45	3	2,543	0.12%