達欣工 (2535)-玉山-城中券商分點個股進出

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
61.7
漲跌
▲2.6
漲幅
+4.40%
成交量
2,553張
產業
上市營建類股
428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－玉山-城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

玉山-城中券商分點個股進出
玉山-城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
2024/05/06	3	60.63	3.5	60.57	61.70	-0.5	795	-0.06%
2024/05/03	0	0.00	0.5	58.50	59.10	-0.5	756	-0.07%
2024/05/02	0	0.00	1	58.00	57.90	-1	740	-0.14%
2024/04/30	0	0.00	1	58.10	57.80	-1	726	-0.14%
2024/04/29	0	0.00	1	56.90	56.90	-1	714	-0.14%
2024/04/25	0.1	56.15	0	0.00	55.90	0.1	709	0.01%
2024/04/24	1.6	56.15	0	0.00	56.40	1.6	706	0.22%
2024/04/23	1.3	56.48	0	0.00	57.00	1.3	701	0.18%
2024/04/22	7	58.60	1	58.50	57.60	6	690	0.87%
2024/04/19	39	57.85	0	0.00	57.20	39	657	5.93%
2024/04/18	2	56.55	10	56.80	58.00	-8	628	-1.27%
2024/04/17	0.1	56.00	0	0.00	56.80	0.1	613	0.01%
2024/04/16	2.2	56.02	0	56.40	55.60	2.1	607	0.35%
2024/04/15	29	57.67	0	0.00	57.40	29	592	4.89%
2024/04/11	0.6	56.27	4	55.00	56.80	-3.4	563	-0.60%
2024/04/10	5.5	58.18	0	0.00	58.20	5.5	517	1.07%
2024/04/09	50	57.63	0.7	58.72	59.00	49.3	486	10.13%
2024/04/08	0.1	57.41	1	57.50	57.30	-0.9	458	-0.21%
2024/04/03	10	58.20	0	0.00	58.40	10	428	2.34%
2024/04/02	0	57.90	0.2	58.10	58.40	-0.2	410	-0.05%
2024/04/01	1	57.80	0	0.00	57.80	1	394	0.25%
2024/03/29	1	57.00	1	56.30	57.10	0	384	0.00%
2024/03/28	0	55.80	2	55.95	55.80	-2	374	-0.53%
2024/03/27	0	55.00	3.2	54.72	55.00	-3.2	363	-0.88%
2024/03/26	0	54.30	1	54.20	54.00	-1	356	-0.28%
2024/03/25	0	0.00	1	54.40	54.40	-1	359	-0.28%
2024/03/22	1	54.00	1	54.10	54.10	0	358	0.00%
2024/03/21	4	54.05	0	0.00	54.80	4	352	1.13%
2024/03/20	3	53.70	1	53.90	53.60	2	346	0.58%
2024/03/19	1.1	52.06	0.1	52.80	52.30	1	336	0.30%
2024/03/15	3	51.00	0	0.00	51.00	3	333	0.90%
2024/03/13	50	51.16	0	0.00	51.20	50	334	14.93%
2024/03/12	1	51.40	0	0.00	51.40	1	332	0.30%
2024/03/11	0	0.00	1	51.00	51.00	-1	336	-0.30%
2024/03/08	4	50.80	0	0.00	50.90	4	335	1.19%
2024/03/07	1.8	51.66	0	0.00	51.60	1.8	323	0.56%
2024/03/06	2	51.00	0	0.00	51.00	2	317	0.63%
2024/03/04	0.6	49.13	0	0.00	49.15	0.6	298	0.19%
2024/02/27	21	49.00	0	0.00	49.15	21	305	6.87%
2024/02/23	0	49.40	0	0.00	49.60	0	308	0.01%
2024/02/20	8	49.29	0	0.00	48.95	8	330	2.42%
2024/02/19	0	0.00	1.1	49.63	49.60	-1.1	334	-0.33%
2024/02/16	0.5	48.08	0.3	48.43	48.90	0.2	352	0.06%
2024/02/15	15.2	47.28	0	0.00	47.95	15.2	355	4.29%
2024/02/05	11.1	48.31	0	0.00	48.25	11.1	352	3.15%
2024/02/02	20	49.20	0.4	48.90	49.25	19.6	342	5.73%
2024/02/01	1	48.55	0.4	48.40	48.60	0.6	338	0.19%
2024/01/31	1	47.50	2	47.58	47.65	-1	331	-0.30%
2024/01/30	3	46.50	0	0.00	46.45	3	320	0.94%
2024/01/26	3	46.45	4	46.50	46.45	-1	323	-0.31%
2024/01/25	3	46.48	0	0.00	46.45	3	325	0.92%
2024/01/23	6.3	46.55	4.1	46.65	46.60	2.2	356	0.62%
2024/01/22	0	0.00	0.8	46.25	46.40	-0.8	363	-0.23%
2024/01/19	23	44.89	0	0.00	45.10	23	443	5.18%
2024/01/18	18	44.58	0	0.00	44.60	18	461	3.90%
2024/01/09	0	0.00	1	44.80	44.85	-1	508	-0.20%
2024/01/08	0	0.00	0.3	45.00	45.25	-0.3	512	-0.05%
2024/01/05	1	44.05	0	0.00	44.15	1	505	0.20%
2024/01/04	11.3	44.01	0	0.00	44.05	11.3	509	2.22%
2024/01/03	65	44.00	4	44.05	44.00	61	508	12.00%
2024/01/02	110	44.16	0	0.00	44.20	110	508	21.65%	大買/鉅額交易
2023/12/26	13.6	44.25	0	0.00	44.20	13.6	517	2.63%
2023/12/21	0	0.00	3	43.90	43.90	-3	519	-0.58%
2023/12/20	0	0.00	1	44.00	43.90	-1	520	-0.19%
2023/12/19	2	43.70	0	0.00	43.90	2	515	0.39%
2023/12/08	0	43.25	0.3	43.25	43.65	-0.2	537	-0.05%
2023/12/05	2.4	42.83	0	0.00	42.85	2.4	538	0.45%
2023/12/04	0	42.65	0	0.00	42.70	0	540	0.00%
2023/11/27	0.1	43.15	0	0.00	43.10	0.1	551	0.02%
2023/11/21	9.4	42.19	0	0.00	42.25	9.4	555	1.69%
2023/11/20	5.1	41.72	0	0.00	42.10	5.1	562	0.91%
2023/11/17	0	41.70	1.7	42.18	42.05	-1.7	562	-0.31%
2023/11/16	17	40.47	0.1	40.95	40.70	16.9	549	3.07%
2023/11/15	65.4	40.34	0	0.00	40.20	65.4	550	11.87%
2023/11/14	21.5	41.09	0	0.00	41.15	21.5	538	3.99%
2023/11/13	1	40.65	0	0.00	40.95	1	535	0.19%
2023/11/10	27	40.36	6	40.35	40.35	21	534	3.94%
2023/11/09	120.6	40.23	2	40.35	40.25	118.6	535	22.16%	大買/鉅額交易
2023/11/08	21	39.96	0	0.00	40.10	21	534	3.93%
2023/11/07	78	39.62	0	0.00	39.75	78	533	14.63%
2023/11/01	21	38.10	0	0.00	38.05	21	555	3.78%
2023/10/31	87.1	38.74	1.2	39.06	38.30	85.9	563	15.26%
2023/10/30	41.2	40.04	2	40.68	40.15	39.2	547	7.16%
2023/10/18	1	35.55	22	35.28	34.60	-21	544	-3.86%
2023/10/17	0	0.00	12.1	34.74	34.80	-12.1	459	-2.63%
2023/10/16	1	34.10	6	34.51	34.65	-5	453	-1.10%
2023/10/11	3	33.85	0	0.00	33.95	3	434	0.69%
2023/10/06	10	33.50	5	33.50	33.50	5	411	1.21%
2023/10/05	15	33.66	0	0.00	33.50	15	411	3.64%
2023/10/04	10.5	33.54	0	0.00	33.50	10.5	412	2.55%
2023/10/03	0	0.00	3	33.70	33.70	-3	414	-0.72%
2023/10/02	7	33.25	0	0.00	33.30	7	410	1.71%
2023/09/28	20	33.17	0	0.00	33.20	20	412	4.86%
2023/09/27	20	33.31	0	0.00	33.30	20	414	4.82%
2023/09/26	13	33.38	0	0.00	33.40	13	419	3.10%
2023/09/25	7	33.45	0	0.00	33.50	7	429	1.63%
2023/09/22	93.4	33.36	0	0.00	33.35	93.4	429	21.74%
2023/09/21	22	33.76	0	0.00	33.75	22	425	5.17%
2023/09/20	50	33.85	0	33.85	33.90	50	423	11.80%
2023/09/19	8	33.83	0	0.00	33.85	8	425	1.88%
2023/09/13	2	33.85	0	0.00	33.90	2	437	0.46%
2023/09/06	82	33.86	20	33.76	33.75	62	452	13.71%
2023/09/05	0	34.10	0	0.00	34.10	0	448	0.00%
2023/09/04	31	33.83	7	34.05	34.25	24	445	5.39%
2023/09/01	19	33.55	12	33.62	33.65	7	433	1.61%
2023/08/31	16	33.20	5	33.40	33.40	11	440	2.50%
2023/08/30	31	33.43	0	0.00	33.15	31	446	6.94%
2023/08/29	60	33.35	0	0.00	33.30	60	452	13.25%
2023/08/28	1.1	33.15	0	0.00	33.25	1.1	455	0.24%
2023/08/25	28	33.06	1	33.10	33.10	27	453	5.95%
2023/08/24	33	33.14	0	0.00	33.00	33	455	7.25%
2023/08/23	35	32.97	0	0.00	33.00	35	462	7.58%
2023/08/22	31	33.15	0	32.95	32.95	31	482	6.42%
2023/08/21	25	33.13	0	0.00	33.15	25	482	5.19%
2023/08/18	39	33.26	0	0.00	33.10	39	486	8.02%
2023/08/17	32	32.89	0	0.00	32.85	32	481	6.65%
2023/08/16	23	32.92	0	0.00	32.70	23	485	4.74%
2023/08/15	31.2	32.95	0	0.00	32.95	31.2	484	6.44%
2023/08/14	50	32.48	0	32.80	32.50	50	477	10.46%
2023/08/11	82	32.58	0	0.00	32.70	82	481	17.04%
2023/08/10	8	32.36	0	32.35	32.45	8	484	1.65%
2023/08/07	6	32.30	0	0.00	32.30	6	483	1.24%
2023/08/04	0	32.14	0	0.00	32.35	0	485	0.00%
2023/08/02	1	32.15	0	0.00	32.15	1	493	0.20%
2023/08/01	1	32.05	0	0.00	32.15	1	506	0.20%
2023/07/31	4	31.95	0	0.00	32.00	4	521	0.77%
2023/07/28	12	32.01	0	0.00	31.95	12	527	2.28%
2023/07/27	0	0.00	11	31.95	32.10	-11	544	-2.02%
2023/07/26	0.1	32.00	0	0.00	31.95	0.1	547	0.02%
2023/07/25	2	31.68	0	0.00	31.60	2	543	0.37%
2023/07/24	0	0.00	5	31.80	31.70	-5	533	-0.94%
2023/07/20	3	32.13	0	0.00	32.25	3	540	0.56%
2023/07/19	2	32.50	0	0.00	32.25	2	545	0.37%
2023/07/17	4	32.90	0	0.00	32.80	4	649	0.62%
2023/07/12	0	0.00	0.2	33.00	32.90	-0.2	776	-0.03%
2023/07/11	5	33.12	0	0.00	32.95	5	799	0.63%
2023/07/10	8	33.31	0	0.00	33.10	8	815	0.98%
2023/07/06	0	0.00	2	33.70	33.55	-2	859	-0.23%
2023/07/03	6	32.98	0	0.00	33.40	6	900	0.67%
2023/06/27	0	0.00	2	32.78	32.80	-2	975	-0.20%
2023/06/26	1	32.95	4	32.90	32.95	-3	977	-0.31%
2023/06/19	30	33.10	0	0.00	33.10	30	979	3.06%
2023/06/16	12	33.07	0	0.00	33.05	12	982	1.22%
2023/06/15	2	33.00	0	0.00	33.05	2	984	0.20%
2023/06/13	2	33.00	0	0.00	33.10	2	993	0.20%
2023/06/12	17.3	33.15	0	0.00	33.05	17.3	1,001	1.73%
2023/06/09	43	33.28	1.2	33.30	33.15	41.8	1,006	4.15%
2023/06/08	26.2	33.31	0	0.00	33.20	26.2	1,022	2.56%
2023/06/07	43.7	33.40	0	0.00	33.35	43.7	1,029	4.25%
2023/06/06	54.8	33.23	0	0.00	33.30	54.8	1,037	5.28%
2023/06/05	35	33.06	0	0.00	33.10	35	1,047	3.34%
2023/06/02	13.4	33.05	0	0.00	33.00	13.4	1,042	1.29%
2023/06/01	22	33.10	0	0.00	33.05	22	1,039	2.12%
2023/05/31	8	33.03	0	0.00	33.00	8	1,042	0.77%
2023/05/30	20	32.99	0	0.00	33.00	20	1,042	1.92%
2023/05/29	15	32.87	0	0.00	33.00	15	1,044	1.44%
2023/05/26	5	32.60	1	33.00	33.10	4	1,041	0.38%
2023/05/25	48	32.60	0	0.00	32.60	48	1,023	4.69%
2023/05/24	57	32.56	0	0.00	32.70	57	1,024	5.57%
2023/05/23	70	32.54	3	32.60	32.70	67	1,019	6.57%
2023/05/22	124	32.54	0	0.00	32.50	124	1,016	12.20%	大買/鉅額交易
2023/05/19	127	32.56	1	32.60	32.60	126	1,011	12.46%	大買/鉅額交易
2023/05/18	90	32.60	0	0.00	32.70	90	1,007	8.94%
2023/05/17	0	32.65	0	0.00	32.60	0	1,004	0.00%
2023/05/16	10	32.05	1	32.50	32.45	9	997	0.90%
2023/05/09	0	32.45	1	32.30	32.35	-1	979	-0.10%
2023/05/08	0	0.00	39	32.44	32.70	-39	972	-4.01%
2023/05/04	25	31.94	2	32.00	32.00	23	946	2.43%
2023/05/03	11	31.70	0	0.00	31.65	11	934	1.18%
2023/04/27	2	30.45	0	0.00	30.50	2	898	0.22%
2023/04/26	0	0.00	2	30.15	30.30	-2	894	-0.22%
2023/04/25	15	30.23	2	30.30	30.10	13	883	1.47%
2023/04/24	0.5	30.25	0	0.00	30.25	0.5	870	0.06%
2023/04/21	2	30.45	0	0.00	30.15	2	858	0.23%
2023/04/20	2	30.60	0	30.78	30.75	2	831	0.24%
2023/04/19	0	33.85	20	33.70	33.75	-20	735	-2.72%
2023/04/18	13	33.73	0	0.00	33.70	13	689	1.89%
2023/04/17	5	33.79	0	0.00	33.85	5	627	0.80%
2023/04/14	1	33.90	0	0.00	33.80	1	600	0.17%
2023/04/13	1	33.95	0	0.00	33.95	1	579	0.17%
2023/04/12	4	33.99	0	0.00	34.00	4	567	0.71%
2023/04/11	2	33.93	4	33.96	34.15	-2	545	-0.37%
2023/04/10	5.1	33.78	1	33.90	33.85	4.1	518	0.79%
2023/04/07	5	33.75	0	0.00	33.75	5	495	1.01%
2023/04/06	18.1	33.41	16	33.52	33.75	2.1	479	0.43%
2023/03/31	46	33.31	0	0.00	33.40	46	460	9.99%
2023/03/30	22.5	33.08	2	33.18	33.35	20.5	453	4.52%
2023/03/29	80	33.30	5	33.05	33.20	75	431	17.39%
2023/03/27	7.3	33.76	0	0.00	33.70	7.3	378	1.93%
2023/03/24	1	33.75	0	0.00	33.70	1	374	0.27%
2023/03/23	1	33.55	0	0.00	33.60	1	370	0.27%
2023/03/22	15	33.45	0	0.00	33.50	15	366	4.09%
2023/03/21	0	33.70	2	33.45	33.50	-2	366	-0.55%
2023/03/17	12.2	33.15	0	0.00	33.20	12.2	354	3.44%
2023/03/16	30.1	33.10	1	33.20	33.05	29.1	350	8.29%
2023/03/15	30	33.25	2	33.20	33.20	28	339	8.25%
2023/03/13	221	32.90	0	0.00	32.95	221	318	69.34%	大買/鉅額交易
2023/03/10	81	33.16	0	0.00	33.20	81	302	26.78%
2023/03/09	0	33.30	4	33.40	33.25	-4	295	-1.35%
2023/03/08	0.1	33.10	0	0.00	33.25	0.1	282	0.04%
2023/03/07	50	32.52	0	0.00	32.65	50	261	19.10%
2023/03/01	0	31.85	0.2	31.80	31.70	-0.2	246	-0.07%
2023/02/24	77	31.55	1	31.65	31.70	76	239	31.73%
2023/02/23	43	31.37	0	0.00	31.40	43	231	18.57%
2023/02/22	0	31.20	0	0.00	31.25	0	228	0.00%
2023/02/21	5	31.30	0	0.00	31.25	5	226	2.21%
2023/02/09	1	31.35	0	0.00	31.20	1	251	0.40%
2023/02/07	1.5	30.93	0	0.00	31.00	1.5	253	0.59%
2023/02/03	2	30.72	0	0.00	30.65	2	247	0.81%
2023/02/02	0	0.00	2	30.80	30.80	-2	247	-0.81%
2023/01/10	0	0.00	10	29.95	29.95	-10	299	-3.34%
2023/01/09	2	30.15	0	0.00	29.95	2	307	0.65%
2023/01/06	26	29.87	0	0.00	29.90	26	313	8.30%
2023/01/05	81	29.85	0	0.00	29.85	81	318	25.40%
2023/01/04	85	29.80	0	0.00	29.80	85	320	26.56%
2023/01/03	86	29.95	0	0.00	29.95	86	323	26.59%
2022/12/29	0	0.00	3	29.75	29.75	-3	320	-0.94%
2022/12/22	1	29.65	0	0.00	29.65	1	342	0.29%
2022/12/15	1	29.65	0	0.00	29.70	1	356	0.28%
2022/12/14	1	29.65	0	0.00	29.60	1	358	0.28%
2022/12/13	8	29.59	0	0.00	29.65	8	361	2.22%
2022/12/12	1	29.70	0	0.00	29.75	1	356	0.28%
2022/12/08	2	29.83	0	0.00	29.90	2	359	0.56%
2022/12/07	5	29.90	0	30.50	29.95	5	363	1.39%
2022/12/05	0	30.35	0	0.00	30.25	0	376	0.00%
2022/12/01	0	0.00	21	30.40	30.50	-21	399	-5.25%
2022/11/30	0	0.00	20	30.29	30.35	-20	399	-5.00%
2022/11/29	0	0.00	10	30.20	30.25	-10	404	-2.48%
2022/11/24	0	0.00	2	30.05	30.20	-2	403	-0.50%
2022/11/22	1	29.60	0	0.00	29.75	1	402	0.25%
2022/11/16	1	29.80	0	0.00	29.55	1	404	0.25%
2022/11/14	2	29.50	0	0.00	29.60	2	393	0.51%
2022/11/11	2.2	29.46	0	0.00	29.50	2.2	389	0.57%
2022/11/10	1	29.55	0	0.00	29.50	1	386	0.26%
2022/11/09	2	29.63	5	29.75	29.75	-3	382	-0.78%
2022/11/08	5	29.70	0	0.00	29.70	5	381	1.31%
2022/11/07	0	29.75	0	0.00	29.75	0	384	0.00%
2022/11/03	2	29.55	0	0.00	29.55	2	386	0.52%
2022/10/28	2	29.90	1	30.00	29.90	1	385	0.26%
2022/10/26	1	29.60	0	0.00	29.70	1	387	0.26%
2022/10/20	1	29.70	0	0.00	29.05	1	379	0.26%
2022/10/18	1	29.95	0	0.00	29.95	1	337	0.30%
2022/10/04	1	30.90	0	0.00	31.00	1	318	0.31%
2022/10/03	0	31.10	0	0.00	30.90	0	317	0.00%
2022/09/28	0.2	30.80	0	0.00	30.80	0.2	314	0.05%
2022/09/23	0	0.00	2	31.83	31.85	-2	310	-0.64%
2022/09/19	10	31.51	0	0.00	31.65	10	313	3.19%
2022/09/16	26.5	31.48	0	0.00	31.40	26.5	317	8.34%
2022/09/15	0	0.00	0.2	31.85	31.90	-0.2	320	-0.06%
2022/09/14	1	31.70	0	0.00	31.75	1	322	0.31%
2022/09/13	1	31.80	0	0.00	31.75	1	325	0.31%
2022/09/08	11	30.95	1	31.35	31.90	10	329	3.04%
2022/09/07	72	30.71	0	0.00	30.65	72	314	22.87%
2022/09/06	16	30.95	0	0.00	30.85	16	311	5.13%
2022/09/05	130	30.90	0	30.86	30.85	130	320	40.62%	大買/鉅額交易
2022/09/01	0	30.66	0	0.00	30.60	0	323	0.01%
2022/08/29	3	30.45	0	0.00	30.40	3	327	0.92%
2022/08/23	0.1	30.55	0	0.00	30.20	0.1	328	0.03%
2022/08/12	0.2	30.10	0	0.00	30.05	0.2	328	0.06%
2022/08/11	3	30.32	0	0.00	30.25	3	326	0.92%
2022/08/04	0.1	29.55	0	0.00	29.60	0.1	371	0.01%
2022/08/03	1	29.70	0	0.00	29.70	1	372	0.27%
2022/08/02	1	29.65	0	0.00	29.85	1	376	0.27%
2022/08/01	0	30.00	0	0.00	29.85	0	381	0.01%
2022/07/27	1	29.65	0	0.00	29.75	1	382	0.26%
2022/07/12	0	0.00	5	28.63	28.60	-5	433	-1.15%
2022/07/11	0	0.00	1	28.90	28.90	-1	433	-0.23%
2022/07/07	0	0.00	27	28.36	28.65	-27	446	-6.05%
2022/07/06	1	28.45	0	0.00	28.30	1	455	0.22%
2022/07/05	0	28.80	19	29.04	28.95	-19	479	-3.96%
2022/07/04	10	28.75	18	29.00	28.90	-8	550	-1.45%
2022/06/30	2	29.35	0	0.00	29.25	2	641	0.31%
2022/06/29	2	29.63	0	0.00	29.70	2	653	0.31%
2022/06/23	2	29.68	0	0.00	29.65	2	756	0.26%
2022/06/20	1	29.90	0	0.00	29.70	1	795	0.13%
2022/06/17	1	30.35	0	0.00	30.35	1	788	0.13%
2022/06/16	0.6	30.85	0	0.00	30.50	0.6	803	0.07%
2022/06/15	1	30.75	0.1	30.75	30.80	0.9	806	0.11%
2022/06/14	8.5	30.42	0	0.00	30.75	8.5	807	1.05%
2022/06/13	0.2	31.05	0	0.00	30.85	0.2	807	0.02%
2022/06/09	0.1	31.60	0	0.00	31.30	0.1	822	0.01%
2022/06/06	0.1	31.60	0	0.00	31.50	0.1	888	0.02%
2022/06/02	1	31.40	3	31.50	31.45	-2	896	-0.22%
2022/06/01	0	31.25	0	0.00	31.50	0	906	0.00%
2022/05/31	0.4	31.50	0	0.00	31.40	0.4	907	0.05%
2022/05/25	0	0.00	1	31.15	31.45	-1	916	-0.11%
2022/05/24	1	31.00	0	0.00	31.05	1	925	0.11%
2022/05/19	0.2	31.45	0	0.00	31.25	0.2	926	0.02%
2022/05/16	0	31.55	0	0.00	31.45	0	921	0.00%
2022/05/09	0	0.00	5	31.10	31.00	-5	898	-0.56%
2022/05/03	2	31.10	0	0.00	31.25	2	904	0.22%
2022/04/26	4	31.65	0	0.00	31.40	4	913	0.44%
2022/04/25	1	31.35	0	0.00	31.35	1	914	0.11%
2022/04/19	0	0.00	0	31.25	31.45	0	907	0.00%
2022/04/18	0	0.00	3	30.95	31.00	-3	908	-0.33%
2022/04/14	0.1	31.35	0	0.00	31.30	0.1	934	0.01%
2022/04/13	0	31.50	2	31.30	31.40	-2	938	-0.21%
2022/04/11	1	31.50	0	0.00	31.35	1	935	0.11%
2022/04/08	2	31.65	1	31.65	32.00	1	915	0.11%
2022/04/07	0	34.77	0	0.00	34.55	0	854	0.00%
2022/04/06	0	35.00	1	34.80	34.90	-1	802	-0.12%
2022/04/01	0	35.30	1	35.15	35.15	-1	765	-0.13%
2022/03/30	3	35.17	0	0.00	35.00	3	737	0.41%
2022/03/29	0	35.93	0	0.00	35.30	0	703	0.00%
2022/03/28	1	35.85	0	0.00	36.05	1	671	0.15%
2022/03/25	10	35.60	8	35.74	35.95	2	645	0.31%
2022/03/24	2	35.30	6	35.27	35.30	-4	618	-0.65%
2022/03/23	1	35.00	3	35.10	35.00	-2	607	-0.33%
2022/03/22	2	34.80	0	0.00	34.90	2	598	0.33%
2022/03/21	0	0.00	2	34.60	34.75	-2	594	-0.34%
2022/03/17	20	34.35	2	34.40	34.45	18	574	3.14%
2022/03/16	4.5	34.41	0	0.00	34.20	4.5	571	0.79%
2022/03/14	3.1	34.50	0	0.00	34.50	3.1	555	0.56%
2022/03/11	18	33.90	4	34.30	34.30	14	548	2.55%
2022/03/10	11	33.92	0	0.00	33.90	11	531	2.07%
2022/03/09	8	33.69	1	33.90	33.95	7	511	1.37%
2022/03/08	9.1	32.75	1	33.05	32.85	8.1	497	1.62%
2022/03/07	8	33.02	0	0.00	32.75	8	486	1.64%
2022/03/04	4	33.20	0	0.00	33.20	4	479	0.83%
2022/03/03	1	33.20	0	0.00	33.40	1	488	0.20%
2022/03/02	1	33.10	0	0.00	33.20	1	489	0.20%
2022/03/01	6	33.00	0	0.00	33.10	6	491	1.22%
2022/02/24	9.9	33.20	0	0.00	32.80	9.9	495	2.00%
2022/02/23	6	33.40	0	0.00	33.25	6	490	1.22%
2022/02/22	1	33.30	0	0.00	33.30	1	497	0.20%
2022/02/21	8	33.40	0.1	33.65	33.55	7.9	502	1.57%
2022/02/18	9	33.29	0	0.00	33.40	9	507	1.77%
2022/02/17	9	33.45	0	0.00	33.40	9	522	1.72%
2022/02/16	8	33.50	1	33.50	33.50	7	527	1.33%
2022/02/15	11.4	33.21	0	0.00	33.35	11.4	537	2.13%
2022/02/11	0	0.00	1	33.45	33.45	-1	573	-0.17%
2022/02/10	0.1	33.40	0	0.00	33.40	0.1	573	0.02%
2022/02/09	0	0.00	1	33.40	33.40	-1	581	-0.17%
2022/02/07	3	33.22	1	33.40	33.45	2	586	0.34%
2022/01/20	0	0.00	1	33.15	33.15	-1	580	-0.17%
2022/01/18	1	33.00	0	0.00	33.05	1	582	0.17%
2022/01/17	1	33.05	0	0.00	33.05	1	578	0.17%
2022/01/10	2	32.70	0	0.00	32.65	2	582	0.34%
2022/01/07	0	0.00	1	33.60	33.60	-1	557	-0.18%
2022/01/06	0.1	33.25	0	0.00	33.30	0.1	544	0.02%
2022/01/05	92.1	33.14	1	33.15	33.15	91.1	536	16.99%
2022/01/04	78	33.11	2	33.23	33.10	76	536	14.18%
2022/01/03	70	33.10	0	0.00	33.10	70	523	13.36%
2021/12/29	0	0.00	1	32.45	32.60	-1	511	-0.20%
2021/12/24	0	0.00	1	32.35	32.25	-1	516	-0.19%
2021/12/23	2	32.15	0	0.00	32.20	2	512	0.39%
2021/12/22	0	0.00	1	32.20	32.20	-1	517	-0.19%
2021/12/20	0	0.00	0	32.00	31.95	0	523	0.00%
2021/12/17	47.5	31.92	0	0.00	31.90	47.5	522	9.08%
2021/12/16	1	31.90	0	0.00	31.95	1	519	0.19%
2021/12/14	0	0.00	2	32.15	32.05	-2	528	-0.38%
2021/12/09	0	0.00	0	32.15	32.30	0	530	0.00%
2021/12/07	1	31.90	3	32.03	32.05	-2	531	-0.38%
2021/11/30	1	31.65	0	0.00	31.65	1	527	0.19%
2021/11/23	0	0.00	0	32.55	32.20	0	530	0.00%
2021/11/19	0	0.00	0	32.20	32.05	0	526	0.00%
2021/11/17	0	0.00	1	32.40	32.50	-1	517	-0.19%
2021/11/16	0	0.00	2	32.23	32.50	-2	520	-0.38%
2021/11/11	3	32.35	0	0.00	32.40	3	500	0.60%
2021/11/10	0	0.00	1	31.80	31.80	-1	482	-0.21%
2021/11/08	0	0.00	2	31.05	31.40	-2	474	-0.42%
2021/11/05	1	30.90	0	0.00	31.05	1	471	0.21%
2021/11/04	1	31.15	0	0.00	31.00	1	473	0.21%
2021/11/03	0	0.00	1	30.65	30.95	-1	476	-0.21%
2021/11/02	0	0.00	2	30.50	30.35	-2	469	-0.43%
2021/11/01	0	0.00	1	30.45	30.50	-1	473	-0.21%
2021/10/29	0	0.00	1	30.35	30.35	-1	479	-0.21%
2021/10/27	0	0.00	3	30.37	30.35	-3	486	-0.62%
2021/10/26	0.1	30.30	3	30.38	30.40	-3	491	-0.60%
2021/10/25	2	30.00	1	30.05	30.00	1	486	0.21%
2021/10/21	0	30.15	1	30.20	29.60	-1	494	-0.19%
2021/10/19	2	29.75	0	0.00	29.75	2	504	0.40%
2021/10/18	1	29.45	0	0.00	29.65	1	512	0.20%
2021/10/14	0	0.00	2	29.35	29.35	-2	549	-0.36%
2021/10/05	0	0.00	1	29.20	29.20	-1	856	-0.12%
2021/09/30	0	0.00	0	29.85	29.85	0	1,043	0.00%
2021/09/28	1.2	29.90	0	0.00	29.90	1.2	1,089	0.11%
2021/09/27	1	29.85	0	0.00	29.90	1	1,106	0.09%
2021/09/23	1	29.95	0	0.00	29.95	1	1,153	0.09%
2021/09/22	1	29.85	0	0.00	29.90	1	1,182	0.08%
2021/09/17	1	30.15	0	0.00	30.15	1	1,193	0.08%
2021/09/16	1	30.20	0	0.00	30.15	1	1,207	0.08%
2021/09/15	1	30.20	0	0.00	30.35	1	1,210	0.08%
2021/09/14	2	30.33	2	30.30	30.35	0	1,215	0.00%
2021/09/08	2	30.25	0	0.00	30.15	2	1,247	0.16%
2021/09/07	1	30.45	1	30.65	30.55	0	1,251	0.00%
2021/08/26	4	29.78	2	29.65	29.70	2	1,324	0.15%
2021/08/23	1	29.80	0	0.00	29.85	1	1,348	0.07%
2021/08/20	2.1	29.56	0	0.00	29.50	2.1	1,360	0.15%
2021/08/19	0	0.00	5	30.20	29.80	-5	1,361	-0.37%
2021/08/18	0	0.00	3	30.15	30.30	-3	1,368	-0.22%
2021/08/16	0	30.00	0	0.00	29.80	0	1,384	0.00%
2021/08/10	3.4	30.77	0	0.00	30.30	3.4	1,441	0.24%
2021/08/09	21.9	30.91	2	30.95	30.60	19.9	1,504	1.32%
2021/08/06	26.3	30.60	11	30.60	30.65	15.3	1,534	0.99%
2021/08/05	10.1	30.90	0	0.00	30.65	10.1	1,583	0.64%
2021/08/04	15.9	30.63	0	0.00	30.90	15.9	1,690	0.94%
2021/08/03	47.3	30.23	0	0.00	30.30	47.3	1,734	2.73%
2021/08/02	13.7	30.12	1	30.20	30.25	12.7	1,779	0.72%
2021/07/30	70.3	29.98	0	0.00	30.00	70.3	1,798	3.91%
2021/07/29	153.7	29.80	0	0.00	29.80	153.7	1,818	8.45%	大買/鉅額交易
2021/07/28	0.1	29.90	0	0.00	29.70	0.1	1,851	0.01%
2021/07/27	2	30.05	0	0.00	30.00	2	1,932	0.10%
2021/07/22	1	29.60	0	0.00	29.85	1	2,012	0.05%
2021/07/20	3.3	29.04	1	29.40	29.50	2.3	2,115	0.11%
2021/07/19	2	29.55	0.1	29.75	29.60	1.9	2,139	0.09%
2021/07/16	3	29.95	0	0.00	29.85	3	2,214	0.14%
2021/07/15	1	29.60	0	0.00	30.20	1	2,268	0.04%
2021/07/14	10.2	30.03	3	30.13	29.90	7.2	2,288	0.31%
2021/07/13	11	30.90	4	31.20	30.70	7	2,312	0.30%
2021/07/12	7	31.71	8	31.75	31.55	-1	2,291	-0.04%
2021/07/09	5	34.89	5	34.97	34.80	0	2,180	0.00%
2021/07/08	6	34.61	4	34.65	34.70	2	2,113	0.09%
2021/07/07	1	34.35	10	34.40	34.35	-9	2,114	-0.43%
2021/07/06	2	34.80	1	34.90	34.75	1	2,109	0.05%
2021/07/05	0	35.20	0	0.00	34.95	0	2,132	0.00%
2021/07/02	4	34.71	2	34.70	34.75	2	2,152	0.09%
2021/07/01	1	34.50	15	34.45	34.50	-14	2,193	-0.64%
2021/06/30	11.3	34.55	0	0.00	34.65	11.3	2,265	0.50%
2021/06/29	0	34.95	2	34.60	34.85	-2	2,283	-0.09%
2021/06/28	15	34.27	19	34.48	34.85	-4	2,306	-0.17%
2021/06/25	20.1	33.77	0	0.00	33.95	20.1	2,308	0.87%
2021/06/24	3	33.43	0	0.00	33.45	3	2,328	0.13%
2021/06/23	0	33.40	0	0.00	33.35	0	2,359	0.00%
2021/06/22	0	33.40	0.2	33.45	33.35	-0.2	2,409	-0.01%
2021/06/21	5	33.40	0	33.65	33.40	5	2,431	0.20%
2021/06/18	3	33.60	0	0.00	33.70	3	2,478	0.12%
2021/06/17	11	33.55	0	0.00	33.70	11	2,552	0.43%
2021/06/16	5	33.62	0	0.00	33.65	5	2,612	0.19%
2021/06/15	2	33.78	0	0.00	33.75	2	2,700	0.07%
2021/06/11	0.2	34.05	0	0.00	33.90	0.2	3,016	0.01%
2021/06/10	13	33.70	0	0.00	33.90	13	3,079	0.42%
2021/06/09	4	33.85	1	33.80	33.90	3	3,081	0.10%
2021/06/08	1	33.70	0	0.00	33.80	1	3,088	0.03%
2021/06/07	1	33.50	1	33.85	33.85	0	3,089	0.00%
2021/06/04	0	33.65	1	33.30	33.30	-1	3,073	-0.03%
2021/06/03	0	33.63	0	0.00	33.45	0	3,079	0.00%
2021/05/28	1	33.20	0	0.00	33.30	1	3,090	0.03%
2021/05/27	0	33.30	0	0.00	33.35	0	3,088	0.00%
2021/05/26	0	34.40	0	0.00	33.40	0	3,090	0.00%
2021/05/25	0	33.30	3	33.23	33.25	-3	3,086	-0.10%
2021/05/24	0	33.20	0	0.00	33.05	0	3,087	0.00%
2021/05/21	0	33.05	0	0.00	33.10	0	3,089	0.00%
2021/05/20	2	32.45	8	32.55	32.60	-6	3,084	-0.19%
2021/05/19	1	32.70	2	32.30	32.65	-1	3,077	-0.03%
2021/05/18	4	31.78	0	0.00	32.40	4	3,071	0.13%
2021/05/17	12	30.81	5	30.77	30.90	7	3,053	0.23%
2021/05/14	0	33.30	1	33.00	32.45	-1	2,990	-0.03%
2021/05/13	0	33.50	10	33.50	32.70	-10	2,954	-0.34%
2021/05/12	138.1	33.78	47	32.71	33.10	91.1	2,906	3.13%	大買/
2021/05/11	139	35.17	2	35.80	34.70	137	2,817	4.86%	大買/鉅額交易
2021/05/10	24.4	35.31	104	35.88	36.35	-79.6	2,772	-2.87%	大賣/
2021/05/07	0	35.10	41	35.27	35.30	-41	2,741	-1.50%
2021/05/06	14	35.13	0	0.00	34.85	14	2,743	0.51%
2021/05/05	0	34.90	40	34.40	34.85	-40	2,727	-1.47%
2021/05/04	125.9	33.87	6	34.35	34.10	119.9	2,700	4.44%	大買/鉅額交易
2021/05/03	2.1	35.61	34	35.81	35.60	-31.9	2,624	-1.22%
2021/04/29	2	36.90	2	36.78	36.75	0	2,604	0.00%
2021/04/28	7	36.99	4	36.78	37.15	3	2,613	0.11%
2021/04/27	7	36.81	41	37.12	37.05	-34	2,623	-1.30%
2021/04/26	10	36.37	47	36.69	36.70	-37	2,572	-1.44%
2021/04/23	13	35.33	39	35.47	35.55	-26	2,520	-1.03%
2021/04/22	2	36.80	1.3	36.69	35.75	0.7	2,501	0.03%
2021/04/21	1	36.00	2	36.15	36.45	-1	2,419	-0.04%
2021/04/20	4	35.24	2	35.60	35.60	2	2,355	0.08%
2021/04/19	71	35.28	110	34.72	35.15	-39	2,328	-1.67%	大賣/
2021/04/16	0	0.00	66	34.23	34.45	-66	2,276	-2.90%
2021/04/15	0	0.00	1	33.95	34.00	-1	2,242	-0.04%
2021/04/14	1	33.50	1	33.75	33.90	0	2,228	0.00%
2021/04/13	2	33.75	3	34.00	33.80	-1	2,213	-0.05%
2021/04/12	31	33.66	1	33.70	33.70	30	2,187	1.37%
2021/04/09	44.2	33.79	2	33.60	33.60	42.2	2,180	1.94%
2021/04/08	40	33.89	1	33.80	33.95	39	2,166	1.80%
2021/04/07	33.2	33.96	11	34.03	34.05	22.2	2,138	1.04%
2021/04/06	83	34.35	21	34.06	34.40	62	2,103	2.95%
2021/04/01	2	32.78	2	32.48	32.85	0	2,021	0.00%
2021/03/31	1	32.25	23	32.23	32.35	-22	1,986	-1.11%
2021/03/30	1	31.80	0	0.00	31.90	1	1,941	0.05%
2021/03/29	5	31.80	1	31.80	31.80	4	1,929	0.21%
2021/03/26	0	31.65	5	31.61	31.60	-5	1,914	-0.26%
2021/03/25	4.3	31.28	5	31.25	31.30	-0.7	1,895	-0.04%
2021/03/24	0	31.70	1	31.70	31.70	-1	1,854	-0.05%
2021/03/23	0	31.65	6	31.53	31.85	-6	1,839	-0.33%
2021/03/22	3	31.52	6	31.69	31.85	-3	1,802	-0.17%
2021/03/19	4	30.84	1	30.95	31.00	3	1,733	0.17%
2021/03/18	3	30.72	19.2	30.86	30.80	-16.2	1,680	-0.96%
2021/03/17	48	30.72	10	30.73	30.80	38	1,604	2.37%
2021/03/16	0	0.00	2	29.60	29.60	-2	1,300	-0.15%
2021/03/11	0	0.00	1	26.70	26.80	-1	1,292	-0.08%
2021/03/09	30	26.85	0	0.00	26.80	30	1,320	2.27%
2021/03/08	1	26.80	0	0.00	26.75	1	1,336	0.07%
2021/03/05	8	26.49	0	0.00	26.50	8	1,339	0.60%
2021/03/02	0	0.00	1	26.30	26.25	-1	1,396	-0.07%
2021/02/25	1	26.25	0	0.00	26.25	1	1,430	0.07%
2021/02/02	0	0.00	10	24.85	24.80	-10	1,859	-0.54%
2021/01/28	1	24.95	0	0.00	24.95	1	1,867	0.05%
2021/01/25	0	0.00	4	25.23	25.20	-4	1,923	-0.21%
2021/01/22	1	25.55	0	0.00	25.20	1	1,955	0.05%
2021/01/20	0	0.00	1	25.90	25.75	-1	1,979	-0.05%
2021/01/11	0	0.00	2	27.20	27.20	-2	2,288	-0.09%
2021/01/08	0	0.00	1	26.80	26.85	-1	2,279	-0.04%
2021/01/07	0	0.00	3.1	26.90	26.95	-3.1	2,288	-0.14%
2021/01/06	0	0.00	1	26.90	26.90	-1	2,286	-0.04%
2021/01/05	0	0.00	0.4	27.20	27.15	-0.4	2,263	-0.02%
2021/01/04	10	27.00	0	0.00	27.05	10	2,273	0.44%
2020/12/31	0	0.00	1	27.00	26.95	-1	2,258	-0.04%
2020/12/30	0	0.00	5	26.85	26.95	-5	2,235	-0.22%
2020/12/29	0	0.00	1	26.90	26.90	-1	2,227	-0.04%
2020/12/25	20	26.55	0	0.00	26.65	20	2,215	0.90%
2020/12/24	0	0.00	1	26.35	26.55	-1	2,211	-0.05%
2020/12/23	110	26.30	10	26.25	26.30	100	2,213	4.52%	大買/
2020/12/22	50	26.20	0	0.00	26.20	50	2,240	2.23%
2020/12/21	20	26.55	0	0.00	26.55	20	2,274	0.88%
2020/12/18	0	0.00	30	26.67	26.70	-30	2,291	-1.31%
2020/12/16	1	26.50	0	0.00	26.50	1	2,376	0.04%
2020/12/10	2	26.30	10	26.20	26.20	-8	2,363	-0.34%
2020/12/08	0	0.00	6.5	26.55	26.50	-6.5	2,350	-0.28%
2020/12/07	0	0.00	13	26.67	26.70	-13	2,356	-0.55%
2020/12/04	10	26.65	29	26.75	26.60	-19	2,404	-0.79%
2020/12/03	0	0.00	114	26.80	26.70	-114	2,411	-4.73%	大賣/鉅額交易
2020/12/02	2	26.85	0	0.00	26.80	2	2,460	0.08%
2020/12/01	0	0.00	2	26.95	26.95	-2	2,460	-0.08%
2020/11/27	2	26.80	0	0.00	26.80	2	2,439	0.08%
2020/11/26	2	26.75	0	0.00	26.85	2	2,447	0.08%
2020/11/25	11	26.33	0	0.00	26.40	11	2,440	0.45%
2020/11/24	2	26.45	0	0.00	26.40	2	2,441	0.08%
2020/11/20	2	26.55	0	0.00	26.50	2	2,570	0.08%
2020/11/18	1	26.85	2	27.00	26.95	-1	2,710	-0.04%
2020/11/16	1	26.60	76	27.11	26.65	-75	2,816	-2.66%
2020/11/13	21	27.39	7	27.14	27.15	14	2,793	0.50%
2020/11/12	0	0.00	2	28.60	28.70	-2	2,642	-0.08%
2020/11/11	0	0.00	1	28.35	28.45	-1	2,727	-0.04%
2020/11/10	0	0.00	1	28.25	28.20	-1	2,804	-0.04%
2020/11/09	0	0.00	8	27.86	27.85	-8	2,801	-0.29%
2020/11/06	1	27.80	1	27.65	27.70	0	2,814	0.00%
2020/11/03	8	27.63	0	0.00	27.35	8	2,966	0.27%
2020/10/30	0	27.35	0	0.00	27.15	0	2,945	0.00%
2020/10/29	1	26.95	1	27.15	27.15	0	2,928	0.00%
2020/10/28	7	27.05	2	27.18	27.05	5	2,898	0.17%
2020/10/27	1	27.05	23	26.94	26.85	-22	2,866	-0.77%
2020/10/26	8	27.18	13	27.23	27.30	-5	2,912	-0.17%
2020/10/23	5	26.50	11	26.40	26.55	-6	2,848	-0.21%
2020/10/22	3	25.90	7	25.80	26.00	-4	2,846	-0.14%
2020/10/21	15	25.56	7	25.51	25.65	8	2,832	0.28%
2020/10/20	5	25.30	5	25.33	25.35	0	2,809	0.00%
2020/10/19	9	25.29	2	25.28	25.30	7	2,806	0.25%
2020/10/16	20	24.77	30	24.85	24.80	-10	2,781	-0.36%
2020/10/15	20	24.68	0	0.00	24.70	20	2,790	0.72%
2020/10/14	10	24.70	0	0.00	24.70	10	2,794	0.36%
2020/10/13	20	24.85	0	0.00	24.85	20	2,791	0.72%
2020/10/12	113	25.05	10	24.95	24.95	103	2,797	3.68%	大買/鉅額交易
2020/10/08	260	24.81	0	0.00	24.90	260	2,785	9.34%	大買/鉅額交易
2020/10/07	5	24.80	1	24.80	24.85	4	2,782	0.14%
2020/10/06	0	0.00	1	24.75	24.70	-1	2,790	-0.04%
2020/10/05	1	24.60	0	0.00	24.70	1	2,803	0.04%
2020/09/30	1	24.60	0	0.00	24.60	1	2,809	0.04%
2020/09/29	0	0.00	5	24.45	24.60	-5	2,816	-0.18%
2020/09/28	1	24.45	1	24.35	24.50	0	2,849	0.00%
2020/09/25	5	24.07	18	24.13	24.10	-13	2,923	-0.44%
2020/09/24	5	24.29	2	24.25	24.30	3	2,992	0.10%
2020/09/23	1	24.75	10	24.80	24.70	-9	2,953	-0.30%
2020/09/22	105	24.98	7	25.04	25.00	98	2,934	3.34%	大買/
2020/09/21	1	25.30	4	25.39	25.45	-3	2,916	-0.10%
2020/09/18	1	24.85	0	0.00	24.85	1	2,842	0.04%
2020/09/15	2	24.70	0	0.00	24.80	2	2,831	0.07%
2020/09/14	4	24.84	0	0.00	24.70	4	2,824	0.14%
2020/09/10	1	25.30	0	0.00	25.15	1	2,788	0.04%
2020/09/09	0	0.00	2	25.18	25.20	-2	2,779	-0.07%
2020/09/08	0	0.00	2	24.75	24.75	-2	2,731	-0.07%
2020/09/07	10	24.93	5	25.01	25.00	5	2,726	0.18%
2020/09/04	56	24.30	1	24.30	24.30	55	2,702	2.04%
2020/09/03	2	24.48	0	0.00	24.50	2	2,748	0.07%
2020/09/02	20	24.45	0	0.00	24.50	20	2,753	0.73%
2020/09/01	0	0.00	20	24.51	24.40	-20	2,815	-0.71%
2020/08/31	2	24.63	0	0.00	24.60	2	2,789	0.07%
2020/08/28	0	0.00	2	24.45	24.70	-2	2,767	-0.07%
2020/08/27	9	24.79	6	24.68	24.65	3	2,748	0.11%
2020/08/26	25	25.33	0	0.00	25.25	25	2,659	0.94%
2020/08/25	4	25.73	2	25.75	25.80	2	2,577	0.08%
2020/08/20	2	24.23	0	0.00	24.20	2	2,360	0.08%
2020/08/19	0	0.00	2	24.90	24.80	-2	2,242	-0.09%
2020/08/18	4	25.38	0	0.00	25.15	4	2,183	0.18%
2020/08/17	3	25.55	0	0.00	25.45	3	2,137	0.14%
2020/08/14	0	0.00	5	24.70	24.70	-5	2,029	-0.25%
2020/08/12	0	0.00	1	23.90	23.95	-1	1,894	-0.05%
2020/08/10	2	24.08	2	24.05	24.05	0	1,819	0.00%
2020/08/07	1	23.20	0	0.00	23.20	1	1,716	0.06%
2020/08/06	1	22.85	4	22.80	22.85	-3	1,682	-0.18%
2020/08/04	0	0.00	1	22.55	22.65	-1	1,659	-0.06%
2020/08/03	0	0.00	5	22.30	22.30	-5	1,652	-0.30%
2020/07/31	0	0.00	6	22.20	22.20	-6	1,645	-0.36%
2020/07/30	7	21.99	0	0.00	22.10	7	1,651	0.42%
2020/07/29	8	23.26	0	0.00	23.30	8	1,570	0.51%
2020/07/28	2	23.33	0	0.00	23.20	2	1,517	0.13%
2020/07/27	1	23.25	2	23.25	23.45	-1	1,466	-0.07%
2020/07/24	1	23.30	0	0.00	23.35	1	1,402	0.07%
2020/07/23	2	23.60	0	0.00	23.55	2	1,387	0.14%
2020/07/22	1	23.60	12	23.60	23.60	-11	1,382	-0.80%
2020/07/20	0	23.55	2	23.43	23.55	-2	1,341	-0.15%
2020/07/15	0	0.00	1	23.45	23.35	-1	1,327	-0.08%
2020/07/14	0	0.00	1	23.40	23.40	-1	1,332	-0.08%
2020/07/13	1	23.55	0	0.00	23.45	1	1,328	0.08%
2020/07/10	3	23.30	2	23.43	23.35	1	1,332	0.08%
2020/07/09	1	23.60	1	23.70	23.60	0	1,323	0.00%
2020/07/08	0	0.00	1	23.50	23.55	-1	1,312	-0.08%
2020/07/07	1	23.40	7	23.58	23.55	-6	1,305	-0.46%
2020/07/06	1	23.20	10	23.52	23.55	-9	1,274	-0.71%
2020/07/03	39	23.24	0	0.00	23.00	39	1,211	3.22%
2020/06/19	1	22.65	0	0.00	22.65	1	1,166	0.09%
2020/06/18	0	0.00	5	22.70	22.70	-5	1,186	-0.42%
2020/06/17	0	0.00	1	22.70	22.75	-1	1,207	-0.08%
2020/06/16	5	22.70	10	22.70	22.70	-5	1,238	-0.40%
2020/06/11	4	22.55	0	0.00	22.40	4	1,324	0.30%
2020/06/10	1	22.85	2	22.78	22.85	-1	1,314	-0.08%
2020/06/09	1	22.35	1	22.40	22.35	0	1,325	0.00%
2020/06/05	1	22.05	0	0.00	22.10	1	1,317	0.08%
2020/06/02	0	0.00	2	21.95	21.95	-2	1,408	-0.14%
2020/06/01	16	21.90	2	21.80	21.90	14	1,421	0.98%
2020/05/28	0	0.00	3	21.78	21.70	-3	1,454	-0.21%
2020/05/27	17	21.70	1	21.70	21.70	16	1,492	1.07%
2020/05/26	1	21.65	3	21.68	21.70	-2	1,545	-0.13%
2020/05/25	15	21.50	0	0.00	21.60	15	1,572	0.95%
2020/05/20	2	21.65	2	21.80	21.65	0	1,693	0.00%
2020/05/19	0	0.00	2	21.70	21.70	-2	1,743	-0.11%
2020/05/14	2	21.43	0	0.00	21.45	2	1,844	0.11%
2020/05/11	1	21.60	0	0.00	21.60	1	1,850	0.05%
2020/05/08	4	21.56	2	21.50	21.60	2	1,838	0.11%
2020/05/06	9	21.45	0	0.00	21.55	9	1,828	0.49%
2020/05/04	2	21.23	0	0.00	21.30	2	1,840	0.11%
2020/04/29	0	0.00	10	21.20	21.30	-10	1,852	-0.54%
2020/04/21	11	20.55	0	0.00	20.45	11	1,938	0.57%
2020/04/17	11	20.90	0	0.00	20.80	11	1,935	0.57%
2020/04/16	2	20.70	0	0.00	20.75	2	1,917	0.10%
2020/04/14	1	20.40	0	0.00	20.65	1	1,897	0.05%
2020/04/10	1	20.30	0	0.00	20.35	1	1,885	0.05%
2020/04/09	0	20.35	0	0.00	20.20	0	1,888	0.00%
2020/03/31	2	19.50	0	0.00	19.50	2	1,859	0.11%
2020/03/26	1	19.40	0	0.00	19.50	1	1,828	0.05%
2020/03/24	2	18.75	0	0.00	18.80	2	1,815	0.11%
2020/03/20	1	18.80	0	0.00	18.75	1	1,765	0.06%
2020/03/19	1	17.50	3	17.80	17.80	-2	1,724	-0.12%
2020/03/18	2	19.20	0	0.00	19.15	2	1,659	0.12%
2020/03/17	1	19.80	1	19.60	19.40	0	1,632	0.00%
2020/03/16	467	20.15	0	0.00	19.95	467	1,586	29.45%	大買/鉅額交易
2020/03/13	482	20.25	0	0.00	20.50	482	1,551	31.07%	大買/鉅額交易
2020/03/12	663	21.13	0	0.00	21.10	663	1,464	45.26%	大買/鉅額交易
2020/03/11	830	21.75	0	0.00	21.70	830	1,401	59.23%	大買/鉅額交易
2020/03/10	760	21.84	0	0.00	21.90	760	1,377	55.17%	大買/鉅額交易
2020/03/09	1	22.25	0	0.00	21.80	1	1,326	0.08%
2020/03/05	2	22.60	0	0.00	22.55	2	1,290	0.15%
2020/03/04	2	22.50	0	0.00	22.40	2	1,292	0.15%
2020/03/03	25	22.60	1	22.70	22.55	24	1,295	1.85%
2020/03/02	0	0.00	3	22.38	22.30	-3	1,265	-0.24%
2020/02/27	1	22.20	3	22.72	22.10	-2	1,229	-0.16%
2020/02/26	5	22.75	1	22.70	22.70	4	1,182	0.34%
2020/02/25	0	0.00	1	22.50	22.55	-1	1,158	-0.09%
2020/02/24	2	22.70	0	0.00	22.65	2	1,148	0.17%
2020/02/21	0	0.00	40	22.60	22.75	-40	1,117	-3.58%
2020/02/18	0	0.00	1	21.85	21.80	-1	1,013	-0.10%
2020/02/12	0	0.00	2	21.35	21.35	-2	980	-0.20%
2020/02/10	11	21.32	0	0.00	21.30	11	976	1.13%
2020/02/07	0	0.00	20	21.35	21.40	-20	975	-2.05%
2020/02/04	2	21.30	0	0.00	21.25	2	963	0.21%
2020/02/03	4	21.15	0	0.00	21.15	4	947	0.42%
2020/01/20	2	21.80	10	21.80	21.85	-8	866	-0.92%
2020/01/17	31	21.85	0	0.00	21.80	31	854	3.63%
2020/01/16	2	21.80	0	0.00	21.85	2	850	0.24%
2020/01/10	5	21.30	3	21.25	21.30	2	811	0.25%
2020/01/03	7	21.35	0	0.00	21.35	7	811	0.86%
2020/01/02	10	21.30	12	21.30	21.30	-2	797	-0.25%
2019/12/27	1	21.00	2	21.10	21.10	-1	805	-0.12%
2019/12/25	2	21.10	0	0.00	21.05	2	816	0.24%
2019/12/24	5	21.15	0	0.00	21.05	5	818	0.61%
2019/12/20	0	0.00	1	21.40	21.20	-1	810	-0.12%
2019/12/19	18	20.98	0	0.00	21.00	18	787	2.29%
2019/12/18	12	20.95	0	0.00	20.95	12	791	1.52%
2019/12/17	13	20.95	0	0.00	21.00	13	791	1.64%
2019/12/16	37	20.95	0	0.00	21.00	37	793	4.67%
2019/12/13	8	21.00	0	0.00	20.90	8	800	1.00%
2019/12/12	14	21.05	0	0.00	20.95	14	794	1.76%
2019/12/04	3	20.85	0	0.00	20.90	3	796	0.38%
2019/12/03	1	20.85	0	0.00	20.85	1	803	0.12%
2019/11/29	1	21.05	0	0.00	21.00	1	795	0.13%
2019/11/26	31	21.35	1	21.35	21.35	30	770	3.89%
2019/11/25	1	21.10	0	0.00	21.20	1	763	0.13%
2019/11/22	3	21.10	0	0.00	21.10	3	749	0.40%
2019/11/21	5	21.05	0	0.00	21.15	5	745	0.67%
2019/11/20	22	21.00	0.1	21.30	21.15	21.9	731	2.99%
2019/11/19	33	21.01	23	21.02	21.00	10	717	1.39%
2019/11/18	33	20.70	2	20.68	20.70	31	668	4.64%
2019/11/15	0	0.00	10	20.50	20.55	-10	652	-1.53%
2019/11/13	0	0.00	1	20.55	20.55	-1	653	-0.15%
2019/11/12	10	20.40	1	20.20	20.45	9	643	1.40%
2019/11/11	20	20.15	0	20.25	20.15	20	628	3.18%
2019/11/08	0	0.00	4	20.26	20.30	-4	638	-0.63%
2019/11/04	1	20.30	0	0.00	20.35	1	631	0.16%
2019/11/01	20	20.20	0	0.00	20.30	20	622	3.21%
2019/10/24	1	20.35	0	0.00	20.35	1	676	0.15%
2019/10/23	0	0.00	10	20.30	20.30	-10	704	-1.42%
2019/10/22	1	20.50	0	0.00	20.40	1	727	0.14%
2019/10/21	114	20.36	0	0.00	20.40	114	735	15.50%	大買/鉅額交易
2019/10/17	1	20.30	6	20.21	20.20	-5	767	-0.65%
2019/10/14	1	20.10	0	0.00	20.10	1	937	0.11%
2019/10/02	11	20.15	0	0.00	20.15	11	1,010	1.09%
2019/09/27	0	0.00	5	20.40	20.40	-5	1,023	-0.49%
2019/09/24	0	0.00	7	20.58	20.65	-7	1,111	-0.63%
2019/09/09	30	20.20	0	0.00	20.20	30	1,309	2.29%
2019/09/04	0	0.00	2	20.10	20.10	-2	1,306	-0.15%
2019/08/30	0	0.00	1	20.00	19.95	-1	1,330	-0.08%
2019/08/29	5	19.95	7	20.00	19.90	-2	1,344	-0.15%
2019/08/27	0	0.00	3	20.00	19.90	-3	1,364	-0.22%
2019/08/16	2	20.03	0	0.00	20.05	2	1,493	0.13%
2019/08/14	1	19.90	0	0.00	19.90	1	1,498	0.07%
2019/08/13	94	19.71	0	0.00	19.80	94	1,497	6.28%
2019/08/12	1	19.50	0	0.00	19.50	1	1,487	0.07%
2019/08/06	0	0.00	3	19.10	19.40	-3	1,508	-0.20%
2019/08/01	1	19.50	0	0.00	19.60	1	1,511	0.07%
2019/07/31	1	19.60	0	0.00	19.65	1	1,512	0.07%
2019/07/29	1	19.45	0	0.00	19.45	1	1,512	0.07%
2019/07/26	3	19.30	0	0.00	19.30	3	1,506	0.20%
2019/07/25	1	19.55	0	0.00	19.50	1	1,484	0.07%
2019/07/24	2	19.83	0	0.00	19.70	2	1,454	0.14%
2019/07/22	1	19.95	0	0.00	19.95	1	1,430	0.07%
2019/07/19	2	20.10	0	0.00	20.10	2	1,410	0.14%
2019/07/18	2	20.30	0	0.00	20.10	2	1,390	0.14%
2019/07/17	3	21.93	0	0.00	21.95	3	1,317	0.23%
2019/07/16	2	21.95	0	0.00	22.00	2	1,259	0.16%
2019/07/15	5	22.05	3	22.05	22.10	2	1,230	0.16%
2019/07/11	17	22.10	0	0.00	22.15	17	1,228	1.38%
2019/07/09	0	0.00	6	22.08	22.15	-6	1,219	-0.49%
2019/07/08	2	22.33	0	0.00	22.30	2	1,200	0.17%
2019/07/05	1	22.20	0	0.00	22.25	1	1,239	0.08%
2019/07/04	5	22.15	0	0.00	22.15	5	1,275	0.39%
2019/07/03	480	22.10	481	22.10	22.10	-1	1,276	-0.08%	大買/大賣/
2019/07/02	960	22.05	962	22.05	22.20	-2	1,276	-0.16%	大買/大賣/
2019/07/01	965	22.03	960	22.03	22.10	5	1,265	0.40%	大買/大賣/
2019/06/28	368	21.95	300	21.95	21.95	68	1,266	5.37%	大買/大賣/
2019/06/27	368	21.90	300	21.90	22.00	68	1,341	5.07%	大買/大賣/
2019/06/26	1,128	21.80	1,060	21.80	21.90	68	1,334	5.09%	大買/大賣/
2019/06/25	1,150	21.85	1,060	21.85	21.90	90	1,331	6.76%	大買/大賣/
2019/06/24	1,128	21.85	980	21.85	21.90	148	1,344	11.01%	大買/大賣/鉅額交易
2019/06/21	1,103	21.95	1,021	21.95	21.85	82	1,365	6.00%	大買/大賣/
2019/06/20	726	21.87	655	21.87	21.95	71	1,356	5.23%	大買/大賣/
2019/06/19	1,019	21.78	900	21.77	21.85	119	1,370	8.68%	大買/大賣/鉅額交易
2019/06/18	0	0.00	5	21.70	21.65	-5	1,370	-0.36%
2019/06/12	9	21.53	5	21.55	21.65	4	1,447	0.28%
2019/06/11	2	21.68	0	0.00	21.60	2	1,442	0.14%
2019/06/10	1	21.70	0	0.00	21.70	1	1,427	0.07%
2019/05/31	10	21.72	1	21.80	21.80	9	1,398	0.64%
2019/05/30	109	21.70	0	0.00	21.70	109	1,392	7.83%	大買/鉅額交易
2019/05/29	47	21.66	0	0.00	21.65	47	1,385	3.39%
2019/05/28	130	21.86	0	0.00	21.85	130	1,359	9.57%	大買/鉅額交易
2019/05/27	6	21.93	0	0.00	21.95	6	1,339	0.45%
2019/05/24	3	21.68	20	21.65	21.70	-17	1,311	-1.30%
2019/05/23	10	21.45	0	0.00	21.45	10	1,294	0.77%
2019/05/21	0	0.00	1	21.25	21.40	-1	1,285	-0.08%
2019/05/17	250	21.00	0	0.00	21.00	250	1,278	19.56%	大買/鉅額交易
2019/05/16	1	21.10	0	0.00	21.05	1	1,281	0.08%
2019/04/30	0	0.00	1	21.00	21.00	-1	1,267	-0.08%
2019/04/26	4	21.04	0	0.00	21.05	4	1,263	0.32%
2019/04/23	3	20.95	0	0.00	20.95	3	1,260	0.24%
2019/04/22	1	20.95	0	0.00	21.00	1	1,260	0.08%
2019/04/18	1	20.85	0	0.00	20.75	1	1,283	0.08%
2019/04/16	1	21.10	0	0.00	21.10	1	1,267	0.08%
2019/04/11	1	21.10	0	0.00	21.05	1	1,256	0.08%
2019/04/10	22	21.43	0	0.00	21.50	22	1,215	1.81%
2019/04/03	0	0.00	1	21.80	21.85	-1	1,177	-0.08%
2019/04/02	10	21.90	10	21.92	21.90	0	1,188	0.00%
2019/04/01	2	22.03	8	22.00	22.10	-6	1,151	-0.52%
2019/03/29	0	0.00	5	21.55	21.70	-5	1,061	-0.47%
2019/03/28	13	21.67	0	0.00	21.65	13	1,042	1.25%
2019/03/27	5	21.82	0	0.00	21.80	5	1,027	0.49%
2019/03/26	10	22.10	1	22.20	22.20	9	980	0.92%
2019/03/25	2	21.60	1	21.60	21.70	1	931	0.11%
2019/03/22	0	0.00	1	21.80	21.85	-1	905	-0.11%
2019/03/21	2	21.18	1	21.25	21.40	1	858	0.12%
2019/03/20	3	21.20	7	21.04	21.15	-4	826	-0.48%
2019/03/19	5	20.50	0	0.00	20.50	5	760	0.66%
2019/03/12	5	20.20	0	0.00	20.25	5	773	0.65%
2019/03/06	2	20.40	0	0.00	20.45	2	780	0.26%
2019/03/04	1	20.25	0	0.00	20.25	1	768	0.13%
2019/02/27	0	0.00	1	20.30	20.25	-1	763	-0.13%
2019/02/25	0	20.35	0	0.00	20.25	0	759	0.00%
2019/02/18	1	20.00	0	0.00	20.05	1	754	0.13%
2019/02/15	0	20.05	0	0.00	20.00	0	751	0.00%
2019/01/29	1	19.75	0	0.00	19.80	1	767	0.13%
2019/01/28	1	19.80	0	0.00	19.90	1	772	0.13%
2019/01/25	0	0.00	1	19.90	19.90	-1	781	-0.13%
2019/01/21	1	19.90	0	0.00	19.95	1	811	0.12%
2019/01/16	0	20.05	0	0.00	19.85	0	848	0.00%
2019/01/14	1	19.75	0	0.00	19.70	1	863	0.12%
2019/01/11	111	19.75	0	0.00	19.75	111	874	12.69%	大買/鉅額交易
2019/01/09	0	0.00	15	20.00	20.00	-15	874	-1.72%
2018/12/20	1	19.00	3	19.15	19.00	-2	878	-0.23%
2018/12/17	1	19.20	0	0.00	19.25	1	885	0.11%
2018/12/11	1	19.10	0	0.00	19.10	1	905	0.11%
2018/12/06	0	19.20	0	0.00	19.15	0	906	0.00%
2018/12/05	5	19.30	0	0.00	19.35	5	896	0.56%
2018/12/03	2	19.50	0	0.00	19.70	2	894	0.22%
2018/11/30	10	19.40	0	0.00	19.40	10	882	1.13%
2018/11/20	4	19.25	0	0.00	19.30	4	910	0.44%
2018/11/16	2	19.30	0	0.00	19.30	2	936	0.21%
2018/11/14	7	19.34	0	0.00	19.40	7	939	0.75%
2018/11/09	1	19.35	1	19.40	19.40	0	922	0.00%
2018/11/08	1	19.50	1	19.80	19.75	0	913	0.00%
2018/10/18	1	19.20	0	0.00	19.20	1	925	0.11%
2018/10/11	1	19.85	0	0.00	19.65	1	904	0.11%
2018/10/05	1	20.80	2	20.85	20.80	-1	863	-0.12%
2018/09/28	30	21.15	0	0.00	21.15	30	1,030	2.91%
2018/09/27	1	21.60	0	0.00	21.35	1	1,038	0.10%
2018/09/26	7	21.35	0	0.00	21.55	7	1,046	0.67%
2018/09/14	2	21.00	1	21.10	21.00	1	1,138	0.09%
2018/09/11	1	21.10	0	0.00	21.10	1	1,180	0.08%
2018/09/05	1	21.25	0	0.00	21.20	1	1,291	0.08%
2018/08/31	2	21.65	0	0.00	21.80	2	1,328	0.15%
2018/08/30	4	21.61	0	0.00	21.60	4	1,381	0.29%
2018/08/29	3	21.70	0	0.00	21.65	3	1,405	0.21%
2018/08/28	8	21.84	0	0.00	21.75	8	1,443	0.55%
2018/08/27	157	21.51	0	0.00	21.60	157	1,480	10.60%	大買/鉅額交易
2018/08/24	86	20.99	0	0.00	21.30	86	1,506	5.71%
2018/08/23	91	21.26	0	0.00	21.10	91	1,532	5.94%
2018/08/22	72	21.36	0	0.00	21.40	72	1,557	4.62%
2018/08/21	0	0.00	4	21.45	21.50	-4	1,563	-0.26%
2018/08/20	2	21.45	0	0.00	21.45	2	1,597	0.13%
2018/08/17	31	21.68	0	0.00	21.55	31	1,643	1.89%
2018/08/15	39	21.86	0	0.00	21.80	39	1,781	2.19%
2018/08/14	8	21.60	0	0.00	21.85	8	1,879	0.43%
2018/08/13	92	21.69	0	0.00	21.50	92	1,930	4.77%
2018/08/10	2	22.08	0	0.00	22.00	2	1,995	0.10%
2018/08/08	2	21.90	0	0.00	21.90	2	2,140	0.09%
2018/08/06	8	21.90	0	0.00	22.10	8	2,311	0.35%
2018/08/02	17	22.30	0	0.00	22.15	17	2,432	0.70%
2018/07/31	0	0.00	1	22.35	22.40	-1	2,511	-0.04%
2018/07/23	0	0.00	2	21.40	21.80	-2	2,595	-0.08%
2018/07/20	0	0.00	10	21.55	21.50	-10	2,656	-0.38%
2018/07/19	11	21.75	0	0.00	21.70	11	2,731	0.40%
2018/07/17	2	21.85	0	0.00	21.75	2	2,919	0.07%
2018/07/12	2	22.05	1	21.85	22.10	1	3,073	0.03%
2018/07/10	3	21.85	4	21.48	22.00	-1	3,223	-0.03%
2018/07/09	0	0.00	6	20.98	21.00	-6	3,350	-0.18%
2018/07/06	30	23.07	0	0.00	23.25	30	3,353	0.89%
2018/07/05	165	23.08	1	23.25	23.00	164	3,378	4.85%	大買/鉅額交易
2018/07/04	52	22.99	0	0.00	23.25	52	3,417	1.52%
2018/07/03	161	23.34	0	0.00	23.00	161	3,524	4.57%	大買/鉅額交易
2018/07/02	112	23.60	0	0.00	23.60	112	3,547	3.16%	大買/鉅額交易
2018/06/28	102	22.97	0	0.00	22.95	102	3,592	2.84%	大買/鉅額交易
2018/06/27	3	22.92	0	0.00	22.80	3	3,617	0.08%
2018/06/26	2	22.93	0.5	23.50	23.30	1.5	3,617	0.04%
2018/06/25	3	23.35	4	23.46	23.35	-1	3,610	-0.03%
2018/06/22	4	24.08	0	0.00	24.30	4	3,586	0.11%
2018/06/19	23	24.29	1	24.50	24.20	22	3,589	0.61%
2018/06/15	4	24.83	0	0.00	24.75	4	3,621	0.11%
2018/06/14	2	24.98	3	25.08	25.10	-1	3,586	-0.03%
2018/06/13	2.4	25.60	4	25.50	25.50	-1.6	3,535	-0.05%
2018/06/12	1	25.75	0	0.00	25.65	1	3,514	0.03%
2018/06/11	1	25.95	13	26.05	25.95	-12	3,487	-0.34%
2018/06/08	1	26.40	0	0.00	26.30	1	3,466	0.03%
2018/06/07	4	26.73	1	26.75	26.65	3	3,455	0.09%
2018/06/06	1	26.50	0	0.00	26.60	1	3,407	0.03%
2018/06/05	1	27.30	0	0.00	26.55	1	3,382	0.03%
2018/06/04	2	26.73	5	26.69	26.80	-3	3,338	-0.09%
2018/06/01	1	26.45	0	0.00	26.40	1	3,294	0.03%
2018/05/31	1	25.90	0	0.00	26.20	1	3,261	0.03%
2018/05/30	0	0.00	8	25.35	25.75	-8	3,219	-0.25%
2018/05/29	2	25.45	0	0.00	25.45	2	3,181	0.06%
2018/05/25	1	26.05	4	26.23	26.05	-3	3,120	-0.10%
2018/05/24	4	26.50	3	26.50	26.60	1	3,071	0.03%
2018/05/23	2	25.83	3	25.58	26.20	-1	2,997	-0.03%
2018/05/22	4	25.40	3	25.38	25.25	1	2,915	0.03%
2018/05/21	6	26.58	2	26.40	26.40	4	2,813	0.14%
2018/05/18	2.9	26.17	1	25.85	26.60	1.9	2,755	0.07%
2018/05/17	3	26.17	3	25.85	26.30	0	2,663	0.00%
2018/05/16	5	25.50	1	25.10	25.20	4	2,557	0.16%
2018/05/15	6	25.46	7.4	25.27	25.35	-1.4	2,474	-0.06%
2018/05/14	3	24.27	3	24.35	24.45	0	2,349	0.00%
2018/05/11	1	22.50	4	24.05	23.45	-3	2,279	-0.13%
2018/05/10	28	24.68	3	24.05	24.05	25	2,179	1.15%
2018/05/09	1	24.60	8	24.66	24.60	-7	2,129	-0.33%
2018/05/07	1	23.90	3	23.97	24.10	-2	2,036	-0.10%
2018/05/04	18	23.90	0	0.00	23.85	18	2,010	0.90%
2018/05/03	2	23.85	0	0.00	24.00	2	1,997	0.10%
2018/05/02	1	23.90	11	23.75	24.10	-10	1,975	-0.51%
2018/04/30	8	23.74	1	23.70	23.65	7	1,937	0.36%
2018/04/27	3	23.75	0	0.00	23.80	3	1,911	0.16%
2018/04/26	6	24.01	4	24.60	23.80	2	1,866	0.11%
2018/04/25	8	23.84	0	0.00	24.30	8	1,790	0.45%
2018/04/24	44	24.30	44	24.35	24.20	0	1,711	0.00%
2018/04/23	2	23.73	0	0.00	23.75	2	1,551	0.13%
2018/04/20	2	23.75	0	0.00	23.70	2	1,519	0.13%
2018/04/18	35	23.44	8	23.47	23.55	27	1,412	1.91%
2018/04/17	4	23.53	11	23.58	23.45	-7	1,359	-0.52%
2018/04/16	6	24.00	0	0.00	23.75	6	1,292	0.46%
2018/04/13	7	23.14	5	23.08	23.20	2	1,176	0.17%
2018/04/12	0	0.00	3	22.63	22.75	-3	1,014	-0.30%
2018/04/11	1.9	21.95	1	22.00	21.95	0.9	930	0.10%
2018/04/10	0	0.00	1	22.75	22.55	-1	853	-0.12%
2018/04/09	3	22.45	3	22.22	22.45	0	794	0.00%
2018/04/03	1	21.45	10	21.68	21.65	-9	694	-1.30%
2018/04/02	1	21.10	2	21.20	21.25	-1	650	-0.15%
2018/03/31	0	0.00	10	20.60	20.65	-10	589	-1.70%
2018/03/30	0	0.00	1	20.60	20.60	-1	574	-0.17%
2018/03/29	0	0.00	1	20.15	20.15	-1	532	-0.19%
2018/03/27	0	0.00	2	20.10	20.15	-2	503	-0.40%
2018/03/26	70	19.93	6	19.99	20.00	64	477	13.41%
2018/03/23	0	0.00	2	19.85	19.85	-2	448	-0.45%
2018/03/21	8	19.59	0	0.00	19.80	8	404	1.98%
2018/03/16	1	18.65	0	0.00	18.70	1	328	0.30%
2018/03/15	0	0.00	1	18.80	18.75	-1	323	-0.31%
2018/03/13	0	0.00	1	18.70	18.70	-1	325	-0.31%
2018/03/12	0	0.00	2	18.65	18.60	-2	319	-0.63%
2018/03/07	0	18.00	0	0.00	18.00	0	310	0.01%
2018/03/05	0.4	18.15	0	0.00	18.05	0.4	312	0.13%
2018/03/02	0.1	18.30	0	0.00	18.15	0.1	312	0.03%
2018/02/09	1	17.50	0	0.00	17.70	1	321	0.31%
2018/02/06	2	17.68	0	0.00	17.55	2	317	0.63%
2018/02/01	10	18.35	0	0.00	18.35	10	309	3.23%
2018/01/31	20	18.25	0	0.00	18.35	20	311	6.43%
2018/01/30	10	18.50	0	0.00	18.40	10	312	3.20%
2018/01/29	10	18.55	0	0.00	18.50	10	314	3.18%
2018/01/26	10	18.55	0	0.00	18.55	10	314	3.18%
2018/01/25	15	18.55	0	0.00	18.55	15	314	4.76%
2018/01/24	25	18.55	0	0.00	18.55	25	315	7.93%
2018/01/19	10	18.60	0	0.00	18.60	10	324	3.08%
2018/01/17	0	0.00	2	18.58	18.65	-2	335	-0.60%
2018/01/08	70	18.40	17	18.40	18.40	53	312	16.97%
2018/01/05	15	18.25	0	0.00	18.30	15	304	4.92%
2018/01/04	0	0.00	80	18.25	18.25	-80	300	-26.59%
2018/01/03	15	18.35	0	0.00	18.35	15	299	5.01%
2018/01/02	3	18.45	0	0.00	18.45	3	297	1.01%