達欣工 (2535)-富邦-陽明券商分點個股進出

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
56.3
漲跌
▲0.4
漲幅
+0.72%
成交量
560張
產業
上市營建類股
427人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/26	3	55.90	0	0.00	56.30	3	714	0.42%
2024/04/25	3.2	56.24	1	56.30	55.90	2.2	709	0.31%
2024/04/24	7	56.43	5	56.60	56.40	2	706	0.28%
2024/04/23	2	56.75	3	56.70	57.00	-1	701	-0.14%
2024/04/22	3	58.03	5	59.56	57.60	-2	690	-0.29%
2024/04/19	5	58.28	2	58.20	57.20	3	657	0.46%
2024/04/18	0	0.00	1	57.70	58.00	-1	628	-0.16%
2024/04/17	0	0.00	1	56.20	56.80	-1	613	-0.16%
2024/04/16	3.1	56.17	1	55.30	55.60	2.1	607	0.35%
2024/04/15	0.1	56.80	5	57.68	57.40	-4.9	592	-0.83%
2024/04/12	2.5	56.76	3	57.03	56.70	-0.5	584	-0.09%
2024/04/11	5	55.20	16.1	55.72	56.80	-11.1	563	-1.96%
2024/04/10	1	58.30	2	58.50	58.20	-1	517	-0.19%
2024/04/09	1	58.70	1	59.00	59.00	0	486	0.00%
2024/04/08	7.1	57.84	0	0.00	57.30	7.1	458	1.55%
2024/04/03	3	58.47	2	58.70	58.40	1	428	0.23%
2024/04/02	8	57.86	14	58.14	58.40	-6	410	-1.46%
2024/04/01	10	58.12	7	57.91	57.80	3	394	0.76%
2024/03/29	0	57.10	17.3	57.14	57.10	-17.3	384	-4.50%
2024/03/28	1	55.40	2	56.10	55.80	-1	374	-0.27%
2024/03/27	0	0.00	17	54.81	55.00	-17	363	-4.67%
2024/03/26	1.9	53.79	0	0.00	54.00	1.9	356	0.52%
2024/03/25	1.1	53.82	0	0.00	54.40	1.1	359	0.30%
2024/03/22	1	54.20	0	0.00	54.10	1	358	0.28%
2024/03/21	3	54.40	3	54.53	54.80	0	352	0.00%
2024/03/20	15.3	53.75	6	53.70	53.60	9.3	346	2.69%
2024/03/19	1	52.40	0	0.00	52.30	1	336	0.30%
2024/03/18	0.1	51.00	0.8	51.38	52.00	-0.7	333	-0.22%
2024/03/15	1	51.10	0	0.00	51.00	1	333	0.30%
2024/03/14	0	0.00	2	51.10	51.40	-2	332	-0.60%
2024/03/13	1	51.30	9	51.40	51.20	-8	334	-2.39%
2024/03/12	0	51.10	1	51.30	51.40	-1	332	-0.30%
2024/03/11	0	51.50	0	0.00	51.00	0	336	0.00%
2024/03/08	2	51.00	0	0.00	50.90	2	335	0.60%
2024/03/07	0	0.00	1	51.90	51.60	-1	323	-0.31%
2024/03/06	13.2	50.98	5	50.72	51.00	8.2	317	2.58%
2024/03/04	0.4	49.29	0	0.00	49.15	0.4	298	0.13%
2024/03/01	0	0.00	1	49.45	49.50	-1	298	-0.34%
2024/02/29	1	49.60	0	0.00	49.45	1	299	0.33%
2024/02/27	0.2	49.25	1	49.35	49.15	-0.8	305	-0.26%
2024/02/26	0	0.00	0.1	49.30	49.25	-0.1	305	-0.02%
2024/02/23	0.1	49.51	0	0.00	49.60	0.1	308	0.03%
2024/02/21	0.1	49.15	0	0.00	49.45	0.1	311	0.03%
2024/02/20	0.2	48.95	0	0.00	48.95	0.2	330	0.06%
2024/02/19	1	49.55	0	0.00	49.60	1	334	0.30%
2024/02/16	0	0.00	14	48.36	48.90	-14	352	-3.98%
2024/02/15	0.1	47.70	2	47.38	47.95	-2	355	-0.55%
2024/02/05	2	49.40	0	0.00	48.25	2	352	0.57%
2024/02/02	3	48.85	2	48.75	49.25	1	342	0.29%
2024/02/01	1	48.45	5.4	48.45	48.60	-4.4	338	-1.30%
2024/01/31	0.1	46.40	7	47.52	47.65	-6.9	331	-2.08%
2024/01/29	1	46.45	0	0.00	46.50	1	320	0.31%
2024/01/25	0	46.50	5.5	46.44	46.45	-5.5	325	-1.69%
2024/01/24	0.4	46.50	10	46.58	46.55	-9.6	332	-2.89%
2024/01/23	0	0.00	6	46.57	46.60	-6	356	-1.69%
2024/01/22	0	0.00	7.8	46.40	46.40	-7.8	363	-2.15%
2024/01/19	0	0.00	4	45.00	45.10	-4	443	-0.90%
2024/01/18	1	44.60	0	0.00	44.60	1	461	0.22%
2024/01/17	10	45.00	0	0.00	44.85	10	473	2.11%
2024/01/15	4	45.20	0	0.00	45.15	4	484	0.83%
2024/01/12	7	45.16	1	45.10	45.10	6	507	1.18%
2024/01/11	0	0.00	1.8	45.28	45.30	-1.8	508	-0.35%
2024/01/10	0	0.00	0	44.85	44.90	0	506	0.00%
2024/01/09	1	44.70	0	0.00	44.85	1	508	0.20%
2024/01/08	0	0.00	7	45.11	45.25	-7	512	-1.37%
2024/01/05	0	44.10	0	0.00	44.15	0	505	0.00%
2023/12/29	0.2	44.00	0	0.00	44.10	0.2	506	0.04%
2023/12/28	2.1	43.96	0	0.00	44.15	2.1	513	0.41%
2023/12/27	5.2	44.09	0.9	44.10	44.10	4.3	515	0.84%
2023/12/22	0.1	44.05	0	0.00	44.05	0.1	515	0.02%
2023/12/19	0.1	43.80	6	43.70	43.90	-5.9	515	-1.14%
2023/12/18	1.4	43.96	0	0.00	44.00	1.4	512	0.27%
2023/12/15	1	44.00	7.2	44.00	44.00	-6.2	514	-1.21%
2023/12/14	0	43.90	0	0.00	44.10	0	517	0.00%
2023/12/13	0.1	43.90	0	0.00	43.95	0.1	516	0.02%
2023/12/11	0	0.00	0.5	43.95	44.10	-0.5	524	-0.10%
2023/12/08	0.4	43.25	3.3	43.56	43.65	-2.9	537	-0.54%
2023/12/07	0	43.10	0	0.00	43.15	0	538	0.00%
2023/11/29	0.6	42.70	0	0.00	42.70	0.6	550	0.11%
2023/11/24	0	0.00	0.6	43.15	43.30	-0.6	551	-0.11%
2023/11/22	0	0.00	1	42.90	43.05	-1	555	-0.18%
2023/11/20	2	42.00	0	0.00	42.10	2	562	0.36%
2023/11/17	0.5	41.85	0.8	41.95	42.05	-0.3	562	-0.06%
2023/11/15	1	40.26	0	0.00	40.20	1	550	0.18%
2023/11/14	0.1	41.00	2	41.05	41.15	-1.9	538	-0.35%
2023/11/13	0	0.00	2.2	41.00	40.95	-2.2	535	-0.41%
2023/11/10	0	0.00	0.2	40.40	40.35	-0.2	534	-0.03%
2023/10/31	4	39.56	0.8	39.00	38.30	3.2	563	0.57%
2023/10/30	2.2	40.85	8	40.81	40.15	-5.8	547	-1.06%
2023/10/18	4	34.85	4.3	35.26	34.60	-0.3	544	-0.06%
2023/10/17	6	34.68	2	34.65	34.80	4	459	0.87%
2023/10/16	5	34.50	2	34.35	34.65	3	453	0.66%
2023/10/13	0	0.00	0.5	34.15	34.15	-0.5	443	-0.11%
2023/10/12	2	34.10	1	34.05	34.10	1	441	0.23%
2023/10/11	0	0.00	5.1	33.90	33.95	-5.1	434	-1.17%
2023/10/03	1	33.75	0	0.00	33.70	1	414	0.24%
2023/09/28	0	0.00	1	33.20	33.20	-1	412	-0.24%
2023/09/27	0	0.00	0	33.40	33.30	0	414	0.00%
2023/09/25	1	33.55	0	0.00	33.50	1	429	0.23%
2023/09/21	0	0.00	0.1	33.80	33.75	-0.1	425	-0.02%
2023/09/20	0.2	33.90	0	0.00	33.90	0.2	423	0.05%
2023/09/19	0	0.00	2	33.85	33.85	-2	425	-0.47%
2023/09/18	3	33.85	0	0.00	33.90	3	430	0.70%
2023/09/14	0	33.80	0	0.00	33.90	0	434	0.00%
2023/09/13	0.3	34.00	0	0.00	33.90	0.3	437	0.07%
2023/09/11	0	0.00	1	34.00	33.80	-1	447	-0.22%
2023/09/08	0	33.80	2	33.85	33.95	-2	448	-0.45%
2023/09/06	1	33.60	0	0.00	33.75	1	452	0.22%
2023/09/05	1	34.45	0	34.45	34.10	1	448	0.22%
2023/09/04	0	0.00	2	34.18	34.25	-2	445	-0.45%
2023/09/01	0	0.00	1	33.65	33.65	-1	433	-0.23%
2023/08/30	7	33.36	10	33.15	33.15	-3	446	-0.67%
2023/08/29	0	0.00	0	33.35	33.30	0	452	0.00%
2023/08/25	0	0.00	1.1	33.15	33.10	-1.1	453	-0.24%
2023/08/24	0	0.00	1	33.20	33.00	-1	455	-0.22%
2023/08/23	0	32.99	10	32.95	33.00	-10	462	-2.16%
2023/08/22	2	32.95	0	0.00	32.95	2	482	0.41%
2023/08/21	0	0.00	0.2	33.15	33.15	-0.2	482	-0.04%
2023/08/18	0	0.00	1	33.00	33.10	-1	486	-0.21%
2023/08/16	0	0.00	1	33.05	32.70	-1	485	-0.21%
2023/08/14	0	0.00	0.1	32.45	32.50	-0.1	477	-0.03%
2023/08/10	1	32.45	0	0.00	32.45	1	484	0.21%
2023/08/09	0	0.00	63	32.46	32.60	-63	480	-13.10%
2023/08/07	0	0.00	1	32.25	32.30	-1	483	-0.21%
2023/07/31	2	32.08	1	32.05	32.00	1	521	0.19%
2023/07/28	4.1	31.93	0	0.00	31.95	4.1	527	0.78%
2023/07/27	0	32.10	0	0.00	32.10	0	544	0.00%
2023/07/26	2	31.75	0	0.00	31.95	2	547	0.37%
2023/07/25	0.2	31.70	0.2	31.70	31.60	0	543	-0.01%
2023/07/24	2	31.90	0	0.00	31.70	2	533	0.38%
2023/07/21	0	0.00	1	32.00	32.05	-1	535	-0.19%
2023/07/20	1	32.10	0	0.00	32.25	1	540	0.19%
2023/07/19	1	32.50	0	0.00	32.25	1	545	0.18%
2023/07/17	2	32.80	0	0.00	32.80	2	649	0.31%
2023/07/13	0	0.00	1	33.00	32.95	-1	750	-0.13%
2023/07/04	0	0.00	1	33.45	33.60	-1	888	-0.11%
2023/07/03	0	0.00	1	33.40	33.40	-1	900	-0.11%
2023/06/30	0	0.00	1	32.85	32.90	-1	896	-0.11%
2023/06/27	0.3	32.90	2	32.75	32.80	-1.8	975	-0.18%
2023/06/20	1	33.05	2	33.00	33.00	-1	978	-0.10%
2023/06/19	0	0.00	1	33.10	33.10	-1	979	-0.10%
2023/06/14	0	0.00	0	33.15	33.10	0	984	0.00%
2023/06/13	0	0.00	1	33.10	33.10	-1	993	-0.10%
2023/06/12	0	0.00	0	33.30	33.05	0	1,001	0.00%
2023/06/08	0	0.00	10	33.20	33.20	-10	1,022	-0.98%
2023/06/01	3	33.05	0	0.00	33.05	3	1,039	0.29%
2023/05/26	0	0.00	12	33.04	33.10	-12	1,041	-1.15%
2023/05/25	9	32.65	0	0.00	32.60	9	1,023	0.88%
2023/05/24	0	0.00	1	32.65	32.70	-1	1,024	-0.10%
2023/05/19	0.1	32.65	3	32.55	32.60	-2.9	1,011	-0.29%
2023/05/18	0.1	32.60	10	32.60	32.70	-9.9	1,007	-0.98%
2023/05/17	0	0.00	10	32.60	32.60	-10	1,004	-1.00%
2023/05/16	0	0.00	11	32.22	32.45	-11	997	-1.10%
2023/05/15	2	32.00	4	32.00	32.15	-2	989	-0.20%
2023/05/11	0	0.00	2	32.20	32.05	-2	984	-0.20%
2023/05/10	2	32.20	5.1	32.30	32.30	-3.1	980	-0.31%
2023/05/09	0	0.00	3	32.53	32.35	-3	979	-0.31%
2023/05/08	0	0.00	3	32.65	32.70	-3	972	-0.31%
2023/05/04	2	31.65	3	32.05	32.00	-1	946	-0.11%
2023/05/03	0	0.00	1.1	31.52	31.65	-1.1	934	-0.12%
2023/04/28	0	0.00	6	30.75	30.85	-6	902	-0.66%
2023/04/27	0	0.00	20	30.50	30.50	-20	898	-2.23%
2023/04/26	3	30.02	0	0.00	30.30	3	894	0.34%
2023/04/25	15	30.19	0	0.00	30.10	15	883	1.70%
2023/04/24	4.1	30.03	3	30.15	30.25	1.1	870	0.13%
2023/04/21	5	30.47	166	30.19	30.15	-161	858	-18.75%	大賣/鉅額交易
2023/04/20	15	30.79	2	30.70	30.75	13	831	1.56%
2023/04/19	1	33.75	4	33.70	33.75	-3	735	-0.41%
2023/04/18	20	33.74	18	33.73	33.70	2	689	0.29%
2023/04/17	0	33.85	18	33.85	33.85	-18	627	-2.87%
2023/04/14	1.1	33.80	14	33.80	33.80	-13	600	-2.16%
2023/04/13	2	33.95	0.5	34.05	33.95	1.5	579	0.26%
2023/04/12	84	34.20	2.7	34.20	34.00	81.3	567	14.33%
2023/04/11	119	34.15	8.1	34.03	34.15	110.9	545	20.33%	大買/鉅額交易
2023/04/10	0	0.00	2.4	33.78	33.85	-2.4	518	-0.46%
2023/04/07	2	33.73	0.1	33.97	33.75	1.9	495	0.39%
2023/04/06	0	0.00	4.3	33.64	33.75	-4.3	479	-0.89%
2023/03/31	3	33.35	0	0.00	33.40	3	460	0.65%
2023/03/30	5	33.25	2	33.30	33.35	3	453	0.65%
2023/03/29	2.2	33.19	0	0.00	33.20	2.2	431	0.51%
2023/03/28	4.2	33.90	1	34.05	33.75	3.2	396	0.80%
2023/03/27	0	33.90	1	33.80	33.70	-1	378	-0.26%
2023/03/24	0	0.00	5	33.62	33.70	-5	374	-1.34%
2023/03/22	0	33.55	10	33.45	33.50	-10	366	-2.73%
2023/03/21	0	0.00	1	33.55	33.50	-1	366	-0.27%
2023/03/20	0	33.25	0	0.00	33.40	0	359	0.00%
2023/03/17	0	0.00	1	33.15	33.20	-1	354	-0.28%
2023/03/15	3	33.18	0	0.00	33.20	3	339	0.88%
2023/03/13	2	32.75	0	0.00	32.95	2	318	0.63%
2023/03/10	1	33.15	10	33.20	33.20	-9	302	-2.98%
2023/03/09	0	33.40	1	33.35	33.25	-1	295	-0.34%
2023/03/08	3	33.10	1	33.20	33.25	2	282	0.71%
2023/03/07	0	0.00	1	32.50	32.65	-1	261	-0.38%
2023/03/06	0	0.00	1	32.40	32.40	-1	260	-0.38%
2023/03/03	2	32.00	1	32.50	32.35	1	254	0.39%
2023/03/02	0	0.00	3	31.90	31.85	-3	248	-1.21%
2023/02/24	4	31.65	7	31.61	31.70	-3	239	-1.25%
2023/02/23	1	31.35	0	0.00	31.40	1	231	0.43%
2023/02/21	1	31.25	0	0.00	31.25	1	226	0.44%
2023/02/20	0	0.00	1	31.25	31.25	-1	231	-0.43%
2023/02/17	0	0.00	10	31.15	31.20	-10	235	-4.24%
2023/02/13	1	30.70	0	0.00	30.80	1	252	0.40%
2023/02/08	2	31.15	2	31.35	31.35	0	250	0.00%
2023/02/07	4	31.00	1	31.00	31.00	3	253	1.18%
2023/02/03	1	30.70	0	0.00	30.65	1	247	0.40%
2023/02/02	6	30.88	10	30.85	30.80	-4	247	-1.62%
2023/01/30	0	0.00	0.1	30.25	30.15	-0.1	242	-0.02%
2023/01/12	0	0.00	3	30.00	30.00	-3	291	-1.03%
2023/01/10	0	0.00	21	29.98	29.95	-21	299	-7.01%
2023/01/09	0	0.00	5	30.08	29.95	-5	307	-1.63%
2023/01/03	0	0.00	14	29.98	29.95	-14	323	-4.33%
2022/12/30	0	0.00	1	30.20	30.15	-1	323	-0.31%
2022/12/29	0	0.00	0.1	30.00	29.75	-0.1	320	-0.02%
2022/12/28	3	29.60	0	0.00	29.60	3	315	0.95%
2022/12/19	0	0.00	2	30.15	29.85	-2	361	-0.55%
2022/12/16	1	29.55	0	0.00	29.50	1	355	0.28%
2022/12/14	10.1	29.65	0	0.00	29.60	10.1	358	2.82%
2022/12/13	7	29.60	0	0.00	29.65	7	361	1.94%
2022/12/12	1	29.75	0	0.00	29.75	1	356	0.28%
2022/12/08	1	29.85	0	0.00	29.90	1	359	0.28%
2022/11/29	0	0.00	0	30.25	30.25	0	404	-0.01%
2022/11/25	0	0.00	6	30.24	30.25	-6	404	-1.48%
2022/11/23	5	29.90	10	29.85	29.90	-5	401	-1.25%
2022/11/15	0	0.00	10	29.80	29.90	-10	399	-2.50%
2022/11/14	3	29.50	0	0.00	29.60	3	393	0.76%
2022/11/11	0	0.00	10	29.45	29.50	-10	389	-2.57%
2022/11/09	12	29.74	0	0.00	29.75	12	382	3.13%
2022/10/25	0	0.00	2	29.85	29.80	-2	388	-0.51%
2022/10/24	0	29.60	0	0.00	29.50	0	388	0.00%
2022/10/20	1	29.05	0	0.00	29.05	1	379	0.27%
2022/10/11	1	30.30	0	0.00	30.30	1	315	0.32%
2022/09/23	0	0.00	3	31.90	31.85	-3	310	-0.97%
2022/09/16	1	31.50	0	0.00	31.40	1	317	0.31%
2022/09/14	1	31.60	0	0.00	31.75	1	322	0.31%
2022/09/13	20	31.93	0	0.00	31.75	20	325	6.14%
2022/09/12	3	31.70	0	0.00	31.90	3	335	0.90%
2022/09/08	6	31.10	1	31.80	31.90	5	329	1.52%
2022/09/05	0	0.00	1	30.95	30.85	-1	320	-0.31%
2022/09/02	0	30.70	0	0.00	30.70	0	322	0.00%
2022/08/31	0	30.95	1	30.80	30.80	-1	324	-0.29%
2022/08/29	0	0.00	1	30.45	30.40	-1	327	-0.31%
2022/08/22	0	0.00	1	30.05	30.45	-1	332	-0.30%
2022/08/18	4	30.10	0	0.00	30.20	4	330	1.21%
2022/08/12	0	0.00	0	30.20	30.05	0	328	-0.01%
2022/08/10	11	30.07	1	30.05	30.15	10	329	3.03%
2022/08/09	4	29.85	0	0.00	30.00	4	338	1.18%
2022/08/05	0	0.00	1	29.95	30.00	-1	358	-0.28%
2022/07/27	1	29.65	0	0.00	29.75	1	382	0.26%
2022/07/26	0	0.00	0.1	30.00	29.70	-0.1	385	-0.03%
2022/07/14	0	0.00	2	29.35	29.25	-2	422	-0.47%
2022/07/13	1	28.85	0	0.00	28.95	1	425	0.24%
2022/07/11	1	28.90	0	0.00	28.90	1	433	0.24%
2022/07/08	1	28.85	0	0.00	28.75	1	439	0.23%
2022/07/06	2	28.45	0	0.00	28.30	2	455	0.44%
2022/07/04	0	0.00	1.7	29.00	28.90	-1.7	550	-0.30%
2022/07/01	0	0.00	3	28.80	28.80	-3	607	-0.49%
2022/06/30	1.2	29.26	0	0.00	29.25	1.2	641	0.19%
2022/06/24	0	0.00	2	30.10	30.00	-2	731	-0.27%
2022/06/22	0	0.00	3	29.80	29.85	-3	777	-0.39%
2022/06/21	1	30.20	0	0.00	30.05	1	788	0.13%
2022/06/20	0	0.00	1	29.90	29.70	-1	795	-0.13%
2022/06/17	0	0.00	4	30.35	30.35	-4	788	-0.51%
2022/06/13	1	30.85	0	0.00	30.85	1	807	0.12%
2022/06/10	5	31.05	0	0.00	31.15	5	812	0.62%
2022/06/07	0	0.00	0	31.60	31.55	0	859	0.00%
2022/05/30	0	0.00	0	31.65	31.45	0	912	0.00%
2022/05/25	0	0.00	0	31.10	31.45	0	916	0.00%
2022/05/20	0	0.00	0	31.25	31.25	0	924	0.00%
2022/05/19	5	31.15	20	31.25	31.25	-15	926	-1.62%
2022/05/13	0	0.00	1	30.65	30.80	-1	910	-0.11%
2022/05/12	8	30.69	0	0.00	30.10	8	907	0.88%
2022/05/11	10	31.15	0	0.00	31.00	10	897	1.11%
2022/05/10	10	31.15	2.5	30.92	31.25	7.5	898	0.84%
2022/05/09	1	31.05	0	31.40	31.00	1	898	0.11%
2022/05/06	0	0.00	0	31.60	31.35	0	895	0.00%
2022/05/05	1	31.55	0	31.85	31.55	1	898	0.11%
2022/05/04	0	0.00	0.4	31.35	31.30	-0.4	900	-0.04%
2022/05/03	3	31.20	0	0.00	31.25	3	904	0.33%
2022/04/28	1	30.90	0	0.00	31.20	1	916	0.11%
2022/04/27	0	30.85	0	0.00	31.05	0	918	0.00%
2022/04/26	0	0.00	0	31.50	31.40	0	913	0.00%
2022/04/22	0	0.00	3	31.75	32.10	-3	908	-0.33%
2022/04/21	0	0.00	5	31.68	31.60	-5	904	-0.55%
2022/04/20	1	31.45	0	0.00	31.45	1	909	0.11%
2022/04/18	1	30.90	0	0.00	31.00	1	908	0.11%
2022/04/14	2	31.25	0	0.00	31.30	2	934	0.21%
2022/04/13	1	31.21	17	31.23	31.40	-16	938	-1.70%
2022/04/12	0	0.00	0	31.15	31.15	0	936	0.00%
2022/04/11	4	31.48	10	31.35	31.35	-6	935	-0.64%
2022/04/08	6	31.85	1	32.00	32.00	5	915	0.55%
2022/04/07	12	34.66	14	34.65	34.55	-2	854	-0.23%
2022/04/06	4	34.88	10	34.85	34.90	-6	802	-0.74%
2022/04/01	1	35.15	0	0.00	35.15	1	765	0.13%
2022/03/31	3	35.05	7	35.09	35.05	-4	747	-0.53%
2022/03/30	3	34.92	16	35.06	35.00	-13	737	-1.76%
2022/03/29	6.1	35.67	1	35.55	35.30	5.1	703	0.72%
2022/03/28	2	35.78	3.1	35.82	36.05	-1.1	671	-0.17%
2022/03/25	0	35.45	5	35.30	35.95	-5	645	-0.77%
2022/03/23	8	34.98	0	0.00	35.00	8	607	1.32%
2022/03/22	0	0.00	3	34.80	34.90	-3	598	-0.50%
2022/03/21	1	35.00	0	0.00	34.75	1	594	0.17%
2022/03/18	3	34.50	1	34.55	34.50	2	577	0.35%
2022/03/17	2	34.35	1	34.40	34.45	1	574	0.17%
2022/03/15	4	34.47	0	0.00	34.30	4	564	0.71%
2022/03/14	6	34.43	1.1	34.56	34.50	4.9	555	0.88%
2022/03/11	6	33.91	0	0.00	34.30	6	548	1.09%
2022/03/10	2	33.90	0	0.00	33.90	2	531	0.38%
2022/03/09	1	33.50	0	0.00	33.95	1	511	0.20%
2022/03/08	1	33.00	6	33.08	32.85	-5	497	-1.01%
2022/03/04	0	0.00	5	33.25	33.20	-5	479	-1.04%
2022/03/03	1	33.40	0	0.00	33.40	1	488	0.20%
2022/03/01	0	0.00	15	33.10	33.10	-15	491	-3.05%
2022/02/25	0	0.00	0.1	33.10	32.95	-0.1	491	-0.02%
2022/02/24	1	32.95	3	32.85	32.80	-2	495	-0.40%
2022/02/22	0	0.00	2	33.45	33.30	-2	497	-0.40%
2022/02/21	0	33.55	0	0.00	33.55	0	502	0.00%
2022/02/17	0	0.00	9.1	33.45	33.40	-9.1	522	-1.74%
2022/02/16	0	0.00	1	33.50	33.50	-1	527	-0.19%
2022/02/09	0	0.00	1	33.35	33.40	-1	581	-0.17%
2022/02/08	0	0.00	5	33.35	33.40	-5	580	-0.86%
2022/01/26	3.1	32.75	7	32.75	32.75	-4	589	-0.67%
2022/01/25	0	32.65	0.4	32.65	32.65	-0.4	589	-0.06%
2022/01/24	1	32.60	12	32.55	33.00	-11	591	-1.86%
2022/01/21	0	32.95	1	32.90	33.00	-1	583	-0.17%
2022/01/19	0	0.00	0.4	33.05	33.00	-0.4	575	-0.07%
2022/01/18	0	0.00	1	33.05	33.05	-1	582	-0.17%
2022/01/14	1	32.90	0.4	33.00	33.00	0.6	580	0.11%
2022/01/12	0	32.90	1	32.95	32.90	-1	585	-0.17%
2022/01/11	2	32.70	1	32.85	32.75	1	584	0.17%
2022/01/10	2	32.75	2	33.05	32.65	0	582	0.00%
2022/01/07	0	0.00	3	33.50	33.60	-3	557	-0.54%
2022/01/06	1	33.15	0	0.00	33.30	1	544	0.18%
2022/01/04	0	0.00	1	33.25	33.10	-1	536	-0.19%
2022/01/03	2	33.05	1	33.10	33.10	1	523	0.19%
2021/12/30	1	32.85	0	0.00	32.75	1	518	0.19%
2021/12/29	0	0.00	3	32.55	32.60	-3	511	-0.59%
2021/12/24	0.1	32.10	0	0.00	32.25	0.1	516	0.01%
2021/12/22	0	32.25	3	32.28	32.20	-3	517	-0.57%
2021/12/20	0	31.95	15	32.00	31.95	-15	523	-2.86%
2021/12/17	0	32.00	0	0.00	31.90	0	522	0.01%
2021/12/16	1.1	31.95	0	0.00	31.95	1.1	519	0.20%
2021/12/15	0.1	32.05	0	0.00	32.00	0.1	529	0.02%
2021/12/10	0.1	32.15	0	0.00	32.30	0.1	531	0.01%
2021/12/07	1	32.05	0	0.00	32.05	1	531	0.19%
2021/12/02	0	0.00	2	32.35	32.30	-2	535	-0.37%
2021/11/30	3	31.45	0	0.00	31.65	3	527	0.57%
2021/11/29	5	31.40	0	0.00	31.55	5	529	0.94%
2021/11/26	0	0.00	0.7	31.61	31.40	-0.7	525	-0.13%
2021/11/25	0	0.00	0.1	32.00	31.85	-0.1	525	-0.03%
2021/11/24	10	32.10	0	0.00	32.10	10	529	1.89%
2021/11/23	0	0.00	1	32.30	32.20	-1	530	-0.19%
2021/11/19	1	32.05	0	0.00	32.05	1	526	0.19%
2021/11/18	0	0.00	15	32.45	32.45	-15	521	-2.88%
2021/11/17	10	32.40	6	32.49	32.50	4	517	0.77%
2021/11/16	0	0.00	4	32.29	32.50	-4	520	-0.77%
2021/11/12	5	31.93	0	0.00	32.20	5	511	0.98%
2021/11/11	6	32.47	6	32.46	32.40	0	500	0.00%
2021/11/09	10	31.43	0	0.00	31.35	10	472	2.11%
2021/11/08	0	0.00	3	31.32	31.40	-3	474	-0.63%
2021/11/04	3	31.20	0	0.00	31.00	3	473	0.63%
2021/11/02	0	0.00	6	30.50	30.35	-6	469	-1.28%
2021/10/26	0	0.00	1	30.55	30.40	-1	491	-0.21%
2021/10/22	0	0.00	42	29.86	30.10	-42	493	-8.50%
2021/10/21	4	29.60	0	0.00	29.60	4	494	0.81%
2021/10/20	0.2	30.20	0	0.00	30.00	0.2	498	0.04%
2021/10/19	0	0.00	6	29.70	29.75	-6	504	-1.19%
2021/10/18	0.1	29.60	0	0.00	29.65	0.1	512	0.01%
2021/10/14	0	0.00	1	29.15	29.35	-1	549	-0.18%
2021/10/13	2	29.18	0	0.00	29.30	2	566	0.35%
2021/10/12	0	0.00	5	29.00	29.50	-5	589	-0.85%
2021/10/08	0	29.50	0	0.00	29.35	0	606	0.01%
2021/10/07	1.2	29.33	10	29.45	29.50	-8.8	660	-1.33%
2021/10/06	10	29.10	0	0.00	29.05	10	723	1.38%
2021/10/05	0	29.40	0	0.00	29.20	0	856	0.00%
2021/10/04	2	29.28	0	0.00	29.30	2	969	0.21%
2021/10/01	7.1	29.56	0	0.00	29.55	7.1	1,005	0.70%
2021/09/30	1	29.65	0	0.00	29.85	1	1,043	0.10%
2021/09/29	0.1	29.79	0	0.00	29.70	0.1	1,065	0.01%
2021/09/28	20	29.95	0	0.00	29.90	20	1,089	1.84%
2021/09/27	1.1	29.96	0	0.00	29.90	1.1	1,106	0.10%
2021/09/23	1	29.96	1	29.95	29.95	0	1,153	0.00%
2021/09/22	2	29.95	0	0.00	29.90	2	1,182	0.17%
2021/09/15	0	0.00	20	30.30	30.35	-20	1,210	-1.65%
2021/09/14	0	0.00	25	30.43	30.35	-25	1,215	-2.06%
2021/09/13	1.1	30.50	6	30.25	30.50	-4.9	1,221	-0.40%
2021/09/10	3	30.45	0	0.00	30.45	3	1,234	0.24%
2021/09/09	0	0.00	1	30.20	30.40	-1	1,245	-0.08%
2021/09/08	1	30.50	0	0.00	30.15	1	1,247	0.08%
2021/09/07	0	0.00	14	30.47	30.55	-14	1,251	-1.12%
2021/09/06	1	30.50	0	0.00	30.50	1	1,259	0.08%
2021/09/03	0	0.00	1	30.45	30.60	-1	1,266	-0.08%
2021/09/02	1	30.45	0	0.00	30.35	1	1,278	0.08%
2021/09/01	0	0.00	3	30.45	30.55	-3	1,282	-0.23%
2021/08/31	0	0.00	1	30.10	30.30	-1	1,287	-0.08%
2021/08/30	0	0.00	1	30.00	30.10	-1	1,310	-0.08%
2021/08/26	7	29.69	0	0.00	29.70	7	1,324	0.53%
2021/08/25	4.1	29.80	0	0.00	29.90	4.1	1,330	0.31%
2021/08/24	11	29.90	0	0.00	29.80	11	1,337	0.82%
2021/08/23	1	29.70	0	0.00	29.85	1	1,348	0.07%
2021/08/20	1	29.55	4	29.85	29.50	-3	1,360	-0.22%
2021/08/19	24	29.85	1	29.95	29.80	23	1,361	1.69%
2021/08/18	0	0.00	3	30.40	30.30	-3	1,368	-0.22%
2021/08/16	0	0.00	2	30.00	29.80	-2	1,384	-0.14%
2021/08/13	10	30.00	0	0.00	30.00	10	1,389	0.72%
2021/08/12	1	30.20	1	30.00	30.10	0	1,399	0.00%
2021/08/11	2	30.25	4	30.54	30.05	-2	1,417	-0.14%
2021/08/10	1	30.25	0	0.00	30.30	1	1,441	0.07%
2021/08/09	3	30.95	5	30.81	30.60	-2	1,504	-0.13%
2021/08/04	21.2	30.94	5	30.79	30.90	16.2	1,690	0.96%
2021/08/02	4	30.26	2	30.30	30.25	2	1,779	0.11%
2021/07/30	0	0.00	1	30.05	30.00	-1	1,798	-0.06%
2021/07/28	1	29.55	10	29.82	29.70	-9	1,851	-0.49%
2021/07/26	4	29.96	0	0.00	30.00	4	1,983	0.20%
2021/07/23	0	0.00	6	30.48	30.50	-6	1,993	-0.30%
2021/07/22	0	0.00	4	29.74	29.85	-4	2,012	-0.20%
2021/07/21	0	29.70	10	29.40	29.50	-10	2,063	-0.48%
2021/07/20	1	29.05	20	29.20	29.50	-19	2,115	-0.90%
2021/07/19	0	0.00	7	29.58	29.60	-7	2,139	-0.33%
2021/07/16	1	29.85	0	0.00	29.85	1	2,214	0.05%
2021/07/15	0	0.00	7	29.99	30.20	-7	2,268	-0.31%
2021/07/14	14	30.12	11	30.03	29.90	3	2,288	0.13%
2021/07/13	19	30.82	11	31.00	30.70	8	2,312	0.35%
2021/07/12	20	31.50	3	31.45	31.55	17	2,291	0.74%
2021/07/09	27.2	35.01	52	35.08	34.80	-24.8	2,180	-1.14%
2021/07/08	3.2	34.52	1	34.70	34.70	2.2	2,113	0.10%
2021/07/07	5	34.42	3	34.40	34.35	2	2,114	0.09%
2021/07/06	1.3	34.74	0	0.00	34.75	1.3	2,109	0.06%
2021/07/05	13	34.95	16	34.93	34.95	-3	2,132	-0.14%
2021/07/02	1	34.65	10	34.75	34.75	-9	2,152	-0.42%
2021/07/01	24	34.44	1	34.50	34.50	23	2,193	1.05%
2021/06/30	6	34.60	10	34.85	34.65	-4	2,265	-0.18%
2021/06/29	2	34.48	0	0.00	34.85	2	2,283	0.09%
2021/06/28	14	34.37	0	0.00	34.85	14	2,306	0.61%
2021/06/25	29.1	33.78	3	33.95	33.95	26.1	2,308	1.13%
2021/06/22	0	0.00	1	33.35	33.35	-1	2,409	-0.04%
2021/06/21	1	33.40	25	33.45	33.40	-24	2,431	-0.99%
2021/06/16	1	33.60	3	33.65	33.65	-2	2,612	-0.08%
2021/06/11	15	33.87	0	0.00	33.90	15	3,016	0.50%
2021/06/10	0	0.00	1	33.90	33.90	-1	3,079	-0.03%
2021/06/09	2	33.90	3	33.83	33.90	-1	3,081	-0.03%
2021/06/08	4	33.60	0	0.00	33.80	4	3,088	0.13%
2021/06/07	1.1	33.41	0	0.00	33.85	1.1	3,089	0.04%
2021/06/03	0	0.00	14	33.49	33.45	-14	3,079	-0.45%
2021/06/02	2	33.58	1	33.50	33.55	1	3,089	0.03%
2021/06/01	5	33.55	0	0.00	33.55	5	3,084	0.16%
2021/05/28	6	33.28	0	0.00	33.30	6	3,090	0.19%
2021/05/27	0	33.40	10	33.38	33.35	-10	3,088	-0.32%
2021/05/26	0	0.00	3	33.30	33.40	-3	3,090	-0.10%
2021/05/25	2	33.25	8	33.20	33.25	-6	3,086	-0.19%
2021/05/24	5	33.11	0	0.00	33.05	5	3,087	0.16%
2021/05/21	1	32.85	0	0.00	33.10	1	3,089	0.03%
2021/05/20	0	0.00	9	32.60	32.60	-9	3,084	-0.29%
2021/05/19	8	32.34	1	32.70	32.65	7	3,077	0.23%
2021/05/18	2	31.90	20	32.07	32.40	-18	3,071	-0.59%
2021/05/17	12	30.89	17	30.99	30.90	-5	3,053	-0.16%
2021/05/14	4	32.70	10	32.40	32.45	-6	2,990	-0.20%
2021/05/13	11	33.35	25	32.14	32.70	-14	2,954	-0.47%
2021/05/12	5	33.38	28.3	32.64	33.10	-23.3	2,906	-0.80%
2021/05/11	3	34.80	2	35.75	34.70	1	2,817	0.04%
2021/05/10	1.3	36.28	8	35.68	36.35	-6.7	2,772	-0.24%
2021/05/07	0	0.00	16	34.89	35.30	-16	2,741	-0.58%
2021/05/06	0	0.00	6	35.10	34.85	-6	2,743	-0.22%
2021/05/05	0	0.00	5	34.72	34.85	-5	2,727	-0.18%
2021/05/04	11	34.35	10.1	33.77	34.10	1	2,700	0.04%
2021/05/03	8	35.75	6	35.83	35.60	2	2,624	0.08%
2021/04/29	1	36.80	4	37.03	36.75	-3	2,604	-0.12%
2021/04/28	4	36.75	3	36.93	37.15	1	2,613	0.04%
2021/04/27	4	36.85	12	36.99	37.05	-8	2,623	-0.30%
2021/04/26	2.1	36.50	10	36.54	36.70	-7.9	2,572	-0.31%
2021/04/23	5	35.75	0	0.00	35.55	5	2,520	0.20%
2021/04/22	10	36.22	3	36.67	35.75	7	2,501	0.28%
2021/04/21	11	36.39	16	36.26	36.45	-5	2,419	-0.21%
2021/04/20	2	35.08	15	35.46	35.60	-13	2,355	-0.55%
2021/04/19	9	35.09	10	35.57	35.15	-1	2,328	-0.04%
2021/04/16	2.4	34.34	0	0.00	34.45	2.4	2,276	0.10%
2021/04/15	1.1	33.86	1	34.15	34.00	0.1	2,242	0.00%
2021/04/14	7	33.36	4.3	33.64	33.90	2.7	2,228	0.12%
2021/04/13	8	33.85	0	0.00	33.80	8	2,213	0.36%
2021/04/12	2	33.65	3	33.60	33.70	-1	2,187	-0.05%
2021/04/09	9	33.61	1	33.65	33.60	8	2,180	0.37%
2021/04/08	2	33.90	15	33.87	33.95	-13	2,166	-0.60%
2021/04/07	23.3	34.04	20	33.94	34.05	3.3	2,138	0.15%
2021/04/06	17	34.31	21	33.95	34.40	-4	2,103	-0.19%
2021/04/01	7	32.78	29	32.73	32.85	-22	2,021	-1.09%
2021/03/31	20	32.10	16	32.21	32.35	4	1,986	0.20%
2021/03/30	15	31.85	2	31.85	31.90	13	1,941	0.67%
2021/03/29	1	31.80	2	31.83	31.80	-1	1,929	-0.05%
2021/03/26	2	31.60	10	31.50	31.60	-8	1,914	-0.42%
2021/03/25	14	31.35	8	31.33	31.30	6	1,895	0.32%
2021/03/24	5	31.72	3	31.68	31.70	2	1,854	0.11%
2021/03/23	16	31.67	7	31.49	31.85	9	1,839	0.49%
2021/03/22	26.5	31.72	24	31.73	31.85	2.5	1,802	0.14%
2021/03/19	38	30.94	6	30.78	31.00	32	1,733	1.85%
2021/03/18	14	30.80	4	30.66	30.80	10	1,680	0.60%
2021/03/17	16.3	30.79	34	30.65	30.80	-17.7	1,604	-1.10%
2021/03/16	10	29.60	19	29.60	29.60	-9	1,300	-0.69%
2021/03/15	3	26.95	0	0.00	26.95	3	1,275	0.24%
2021/03/12	3	26.80	5	26.82	26.85	-2	1,283	-0.16%
2021/03/11	10	26.63	12	26.77	26.80	-2	1,292	-0.15%
2021/03/10	0	0.00	5	26.70	26.60	-5	1,308	-0.38%
2021/03/09	1	26.80	6	26.75	26.80	-5	1,320	-0.38%
2021/03/08	0	0.00	11	26.77	26.75	-11	1,336	-0.82%
2021/03/04	0	0.00	1	26.50	26.50	-1	1,364	-0.07%
2021/03/03	0	0.00	2	26.43	26.45	-2	1,374	-0.15%
2021/03/02	0	0.00	3	26.22	26.25	-3	1,396	-0.21%
2021/02/23	12	26.24	0	0.00	26.20	12	1,468	0.82%
2021/02/22	2	26.00	2	26.05	26.05	0	1,472	0.00%
2021/02/18	28	25.81	0	0.00	25.85	28	1,511	1.85%
2021/02/17	10	25.65	6	25.40	25.60	4	1,584	0.25%
2021/02/05	0	0.00	15.9	25.01	25.05	-15.9	1,772	-0.90%
2021/02/03	2	24.98	1	25.00	24.95	1	1,817	0.06%
2021/02/02	4	24.78	0	0.00	24.80	4	1,859	0.22%
2021/02/01	4	24.70	3	24.55	24.80	1	1,857	0.05%
2021/01/28	24	24.93	0	0.00	24.95	24	1,867	1.29%
2021/01/26	0	0.00	3	25.20	25.20	-3	1,906	-0.16%
2021/01/25	3	25.10	3	25.22	25.20	0	1,923	0.00%
2021/01/22	5	25.42	0	0.00	25.20	5	1,955	0.26%
2021/01/21	5	25.69	0	0.00	25.65	5	1,965	0.25%
2021/01/20	15	25.87	11	25.84	25.75	4	1,979	0.20%
2021/01/18	5	25.97	3	26.10	26.35	2	2,096	0.10%
2021/01/15	5	26.57	0	0.00	26.40	5	2,151	0.23%
2021/01/14	2	26.80	0	0.00	26.85	2	2,214	0.09%
2021/01/13	0	0.00	2	26.85	26.95	-2	2,250	-0.09%
2021/01/12	8	27.04	0	0.00	26.90	8	2,256	0.35%
2021/01/11	1	27.30	14	27.13	27.20	-13	2,288	-0.57%
2021/01/08	9	26.83	0	0.00	26.85	9	2,279	0.39%
2021/01/06	14	27.09	10	26.96	26.90	4	2,286	0.17%
2021/01/05	4	27.18	8	27.18	27.15	-4	2,263	-0.18%
2021/01/04	11	27.05	0	0.00	27.05	11	2,273	0.48%
2020/12/31	0	0.00	11	26.96	26.95	-11	2,258	-0.49%
2020/12/29	1	26.90	13	26.86	26.90	-12	2,227	-0.54%
2020/12/28	1	26.65	1	26.75	26.65	0	2,218	0.00%
2020/12/25	3	26.55	0	0.00	26.65	3	2,215	0.14%
2020/12/24	0	0.00	15	26.37	26.55	-15	2,211	-0.68%
2020/12/23	3	26.20	5	26.30	26.30	-2	2,213	-0.09%
2020/12/22	0	0.00	4	26.45	26.20	-4	2,240	-0.18%
2020/12/21	5	26.60	0	0.00	26.55	5	2,274	0.22%
2020/12/18	1	26.70	1	26.70	26.70	0	2,291	0.00%
2020/12/17	1	26.60	13	26.59	26.60	-12	2,304	-0.52%
2020/12/16	5	26.70	1	26.60	26.50	4	2,376	0.17%
2020/12/15	0	0.00	1	26.30	26.30	-1	2,358	-0.04%
2020/12/14	0	0.00	1	26.30	26.40	-1	2,356	-0.04%
2020/12/11	3	26.23	2	26.20	26.20	1	2,365	0.04%
2020/12/10	4	26.14	0	0.00	26.20	4	2,363	0.17%
2020/12/09	4	26.21	2	26.25	26.20	2	2,359	0.08%
2020/12/08	2	26.50	0	0.00	26.50	2	2,350	0.09%
2020/12/07	3	26.67	2	26.68	26.70	1	2,356	0.04%
2020/12/04	5	26.70	0	0.00	26.60	5	2,404	0.21%
2020/12/03	0	0.00	2	26.85	26.70	-2	2,411	-0.08%
2020/12/01	0	0.00	1	26.95	26.95	-1	2,460	-0.04%
2020/11/30	17.3	26.86	0	0.00	26.85	17.3	2,451	0.71%
2020/11/27	1	26.85	0	0.00	26.80	1	2,439	0.04%
2020/11/26	4	26.75	0	0.00	26.85	4	2,447	0.16%
2020/11/25	5	26.40	0	0.00	26.40	5	2,440	0.20%
2020/11/24	5	26.30	1	26.40	26.40	4	2,441	0.16%
2020/11/23	4	26.43	0	0.00	26.45	4	2,500	0.16%
2020/11/20	5	26.47	1	26.75	26.50	4	2,570	0.16%
2020/11/19	0	0.00	17.6	26.89	26.75	-17.6	2,697	-0.65%
2020/11/18	5	26.98	0	0.00	26.95	5	2,710	0.18%
2020/11/17	11	26.62	0	0.00	26.75	11	2,726	0.40%
2020/11/16	14	26.90	14	26.73	26.65	0	2,816	0.00%
2020/11/13	14	27.16	80	27.22	27.15	-66	2,793	-2.36%
2020/11/12	2	28.55	7	28.65	28.70	-5	2,642	-0.19%
2020/11/11	1	28.30	3	28.40	28.45	-2	2,727	-0.07%
2020/11/10	2	28.10	3	28.25	28.20	-1	2,804	-0.04%
2020/11/09	1	27.75	2	27.95	27.85	-1	2,801	-0.04%
2020/11/06	5	27.71	2	27.63	27.70	3	2,814	0.11%
2020/11/05	2	27.85	0	0.00	27.60	2	2,862	0.07%
2020/11/04	0	0.00	3	27.78	27.75	-3	2,961	-0.10%
2020/11/03	0	0.00	12	27.60	27.35	-12	2,966	-0.40%
2020/11/02	0	0.00	6	27.30	27.25	-6	2,950	-0.20%
2020/10/30	0	0.00	10	27.38	27.15	-10	2,945	-0.34%
2020/10/29	0	0.00	28	27.06	27.15	-28	2,928	-0.96%
2020/10/28	2	27.25	1	27.35	27.05	1	2,898	0.03%
2020/10/27	1	26.90	8	27.00	26.85	-7	2,866	-0.24%
2020/10/26	11	27.26	53	27.59	27.30	-42	2,912	-1.44%
2020/10/23	6	26.33	15	26.44	26.55	-9	2,848	-0.32%
2020/10/22	0	0.00	2	25.95	26.00	-2	2,846	-0.07%
2020/10/21	6	25.39	4	25.60	25.65	2	2,832	0.07%
2020/10/20	3	25.30	2	25.35	25.35	1	2,809	0.04%
2020/10/19	0	0.00	6	25.18	25.30	-6	2,806	-0.21%
2020/10/16	0	0.00	2	24.83	24.80	-2	2,781	-0.07%
2020/10/15	1	24.70	0	0.00	24.70	1	2,790	0.04%
2020/10/14	1	24.75	0	0.00	24.70	1	2,794	0.04%
2020/10/08	3	24.85	0	0.00	24.90	3	2,785	0.11%
2020/10/07	2	24.73	5	24.70	24.85	-3	2,782	-0.11%
2020/10/06	2	24.75	12	24.71	24.70	-10	2,790	-0.36%
2020/09/30	3	24.60	2	24.65	24.60	1	2,809	0.04%
2020/09/29	11	24.59	0	0.00	24.60	11	2,816	0.39%
2020/09/28	1	24.25	0	0.00	24.50	1	2,849	0.04%
2020/09/25	4	23.98	25	24.17	24.10	-21	2,923	-0.72%
2020/09/24	2	24.15	9	24.26	24.30	-7	2,992	-0.23%
2020/09/23	1	24.60	1	24.80	24.70	0	2,953	0.00%
2020/09/22	0	0.00	1.1	25.03	25.00	-1.1	2,934	-0.04%
2020/09/21	8	25.40	10	25.37	25.45	-2	2,916	-0.07%
2020/09/18	7	24.90	0	0.00	24.85	7	2,842	0.25%
2020/09/17	1	24.80	0.8	24.85	24.85	0.2	2,844	0.01%
2020/09/16	2	24.70	0	0.00	24.80	2	2,844	0.07%
2020/09/14	5	24.83	0	0.00	24.70	5	2,824	0.18%
2020/09/11	4	24.89	1	25.35	24.80	3	2,811	0.11%
2020/09/10	8	25.23	7	25.41	25.15	1	2,788	0.04%
2020/09/09	7	25.24	9	25.03	25.20	-2	2,779	-0.07%
2020/09/08	4	24.79	0	0.00	24.75	4	2,731	0.15%
2020/09/07	13	25.01	14	24.96	25.00	-1	2,726	-0.04%
2020/09/04	7	24.19	30	24.15	24.30	-23	2,702	-0.85%
2020/09/03	2	24.60	0	0.00	24.50	2	2,748	0.07%
2020/09/02	0	0.00	4	24.50	24.50	-4	2,753	-0.15%
2020/09/01	6	24.48	5	24.48	24.40	1	2,815	0.04%
2020/08/28	3	24.53	10	24.65	24.70	-7	2,767	-0.25%
2020/08/27	6	24.75	61	25.08	24.65	-55	2,748	-2.00%
2020/08/26	37	25.53	30	25.32	25.25	7	2,659	0.26%
2020/08/25	0	0.00	30	25.56	25.80	-30	2,577	-1.16%
2020/08/24	4	24.48	101	24.60	24.70	-97	2,415	-4.02%	大賣/
2020/08/21	34	24.59	3	24.67	24.70	31	2,392	1.30%
2020/08/20	79	24.72	7	24.27	24.20	72	2,360	3.05%
2020/08/19	35	25.07	64	24.96	24.80	-29	2,242	-1.29%
2020/08/18	6	25.25	8	25.25	25.15	-2	2,183	-0.09%
2020/08/17	26	25.27	72.2	25.48	25.45	-46.2	2,137	-2.16%
2020/08/14	45	24.63	4	24.73	24.70	41	2,029	2.02%
2020/08/13	14	24.11	0	0.00	24.05	14	1,924	0.73%
2020/08/12	100	23.98	104	23.87	23.95	-4	1,894	-0.21%	大賣/
2020/08/11	5	23.99	126	23.76	23.90	-121	1,873	-6.46%	大賣/鉅額交易
2020/08/10	134	24.09	29	24.03	24.05	105	1,819	5.77%	大買/鉅額交易
2020/08/07	5	23.20	30.5	23.00	23.20	-25.5	1,716	-1.49%
2020/08/06	7	22.78	2	22.85	22.85	5	1,682	0.30%
2020/08/05	10	22.75	5	22.80	22.80	5	1,665	0.30%
2020/08/04	11	22.49	5	22.50	22.65	6	1,659	0.36%
2020/08/03	13	22.30	1	22.30	22.30	12	1,652	0.73%
2020/07/31	0	0.00	8	22.21	22.20	-8	1,645	-0.49%
2020/07/30	5	21.96	27	21.96	22.10	-22	1,651	-1.33%
2020/07/29	14	23.25	8	23.27	23.30	6	1,570	0.38%
2020/07/28	3	23.30	17	23.42	23.20	-14	1,517	-0.92%
2020/07/27	34	23.23	2	23.40	23.45	32	1,466	2.18%
2020/07/24	4	23.40	1	23.35	23.35	3	1,402	0.21%
2020/07/23	0	23.70	0	0.00	23.55	0	1,387	0.00%
2020/07/21	0	0.00	5	23.50	23.55	-5	1,361	-0.37%
2020/07/20	3	23.38	2	23.45	23.55	1	1,341	0.07%
2020/07/17	3	23.45	0	0.00	23.40	3	1,321	0.23%
2020/07/16	1	23.60	3	23.55	23.45	-2	1,339	-0.15%
2020/07/15	1	23.30	10	23.35	23.35	-9	1,327	-0.68%
2020/07/14	1	23.50	0	0.00	23.40	1	1,332	0.08%
2020/07/13	10.3	23.46	0	0.00	23.45	10.3	1,328	0.78%
2020/07/10	2	23.45	1	23.30	23.35	1	1,332	0.08%
2020/07/09	3	23.50	1	23.50	23.60	2	1,323	0.15%
2020/07/08	1	23.55	5	23.52	23.55	-4	1,312	-0.30%
2020/07/07	3	23.48	21	23.60	23.55	-18	1,305	-1.38%
2020/07/06	5.8	23.39	43	23.41	23.55	-37.2	1,274	-2.92%
2020/07/03	29.9	23.19	21	23.12	23.00	8.9	1,211	0.73%
2020/07/02	6	22.69	0	0.00	22.75	6	1,120	0.54%
2020/06/30	2	22.60	0	0.00	22.60	2	1,111	0.18%
2020/06/24	1	22.45	14	22.50	22.45	-13	1,115	-1.17%
2020/06/23	3	22.53	0	0.00	22.55	3	1,128	0.27%
2020/06/22	7	22.64	2	22.60	22.60	5	1,136	0.44%
2020/06/19	8	22.61	0	0.00	22.65	8	1,166	0.69%
2020/06/18	10	22.72	4	22.70	22.70	6	1,186	0.51%
2020/06/16	0	0.00	1	22.70	22.70	-1	1,238	-0.08%
2020/06/15	32	22.50	8	22.48	22.55	24	1,289	1.86%
2020/06/12	13	22.23	12	22.10	22.40	1	1,304	0.08%
2020/06/11	2	22.50	12	22.50	22.40	-10	1,324	-0.75%
2020/06/10	12	22.79	1	22.85	22.85	11	1,314	0.84%
2020/06/09	7	22.44	0	0.00	22.35	7	1,325	0.53%
2020/06/08	18	22.43	10	22.52	22.55	8	1,372	0.58%
2020/06/05	4	22.00	0	0.00	22.10	4	1,317	0.30%
2020/06/04	1	22.00	5	21.95	22.05	-4	1,370	-0.29%
2020/06/03	2	22.03	2	22.00	22.05	0	1,408	0.00%
2020/06/02	17	21.92	1	21.95	21.95	16	1,408	1.14%
2020/06/01	59	21.87	3	22.00	21.90	56	1,421	3.94%
2020/05/28	1	21.75	0	0.00	21.70	1	1,454	0.07%
2020/05/27	2	21.70	0	0.00	21.70	2	1,492	0.13%
2020/05/26	1	21.70	6	21.65	21.70	-5	1,545	-0.32%
2020/05/25	1	21.50	0	0.00	21.60	1	1,572	0.06%
2020/05/22	0	0.00	1	21.55	21.60	-1	1,589	-0.06%
2020/05/21	1	21.75	0	0.00	21.65	1	1,633	0.06%
2020/05/20	5	21.67	0	0.00	21.65	5	1,693	0.30%
2020/05/19	10	21.65	3	21.70	21.70	7	1,743	0.40%
2020/05/18	5	21.44	1	21.60	21.50	4	1,797	0.22%
2020/05/14	2	21.50	3	21.52	21.45	-1	1,844	-0.05%
2020/05/13	3	21.58	0	0.00	21.60	3	1,834	0.16%
2020/05/12	1	21.60	0	0.00	21.60	1	1,847	0.05%
2020/05/11	4	21.60	1	21.70	21.60	3	1,850	0.16%
2020/05/08	2	21.58	1	21.55	21.60	1	1,838	0.05%
2020/05/07	1	21.65	0	0.00	21.65	1	1,823	0.05%
2020/05/06	3	21.62	2	21.60	21.55	1	1,828	0.05%
2020/05/05	11	21.39	2	21.40	21.35	9	1,831	0.49%
2020/05/04	11	21.30	20	21.15	21.30	-9	1,840	-0.49%
2020/04/30	6	21.41	2	21.48	21.45	4	1,843	0.22%
2020/04/29	1	21.20	25	21.21	21.30	-24	1,852	-1.30%
2020/04/28	0	0.00	1	21.15	21.15	-1	1,858	-0.05%
2020/04/27	12	20.96	5	20.95	21.00	7	1,903	0.37%
2020/04/23	0	0.00	1.7	20.65	20.70	-1.7	1,910	-0.09%
2020/04/22	1	20.40	0	0.00	20.60	1	1,931	0.05%
2020/04/21	2.3	20.47	4	20.75	20.45	-1.8	1,938	-0.09%
2020/04/17	4	20.80	0	0.00	20.80	4	1,935	0.21%
2020/04/16	1	20.75	1	20.70	20.75	0	1,917	0.00%
2020/04/15	3	20.83	3	20.87	20.90	0	1,910	0.00%
2020/04/14	25	20.54	24	20.60	20.65	1	1,897	0.05%
2020/04/13	0	20.55	0	0.00	20.40	0	1,888	0.00%
2020/04/10	1	20.35	0	0.00	20.35	1	1,885	0.05%
2020/04/09	0	0.00	55	20.24	20.20	-55	1,888	-2.91%
2020/04/08	1	20.10	0	0.00	20.10	1	1,897	0.05%
2020/04/06	13	19.51	0	0.00	19.55	13	1,871	0.69%
2020/04/01	2	19.50	0	0.00	19.50	2	1,863	0.11%
2020/03/31	2	19.53	0	0.00	19.50	2	1,859	0.11%
2020/03/27	3	19.58	1	19.55	19.55	2	1,838	0.11%
2020/03/26	1	19.35	0	0.00	19.50	1	1,828	0.05%
2020/03/25	1	19.25	0	0.00	19.20	1	1,845	0.05%
2020/03/24	4	18.81	5	18.80	18.80	-1	1,815	-0.06%
2020/03/23	9	18.06	1	18.00	18.00	8	1,789	0.45%
2020/03/20	1	18.55	7	18.65	18.75	-6	1,765	-0.34%
2020/03/19	36	17.72	2	17.65	17.80	34	1,724	1.97%
2020/03/18	30	19.44	0	0.00	19.15	30	1,659	1.81%
2020/03/17	2	19.40	8	19.48	19.40	-6	1,632	-0.37%
2020/03/16	10	20.00	0	0.00	19.95	10	1,586	0.63%
2020/03/13	26	20.03	0	0.00	20.50	26	1,551	1.68%
2020/03/12	42	21.11	0	0.00	21.10	42	1,464	2.87%
2020/03/10	0	0.00	8	21.38	21.90	-8	1,377	-0.58%
2020/03/09	17	22.20	8	22.00	21.80	9	1,326	0.68%
2020/03/06	6	22.53	0	0.00	22.50	6	1,289	0.47%
2020/03/05	5	22.60	1	22.65	22.55	4	1,290	0.31%
2020/03/04	0	0.00	10	22.40	22.40	-10	1,292	-0.77%
2020/03/03	1	22.65	3	22.80	22.55	-2	1,295	-0.15%
2020/03/02	0	0.00	2	22.40	22.30	-2	1,265	-0.16%
2020/02/27	6	22.31	16	22.55	22.10	-10	1,229	-0.81%
2020/02/26	5	22.70	3	22.75	22.70	2	1,182	0.17%
2020/02/25	0	0.00	5	22.50	22.55	-5	1,158	-0.43%
2020/02/24	3	22.67	0	0.00	22.65	3	1,148	0.26%
2020/02/21	4	22.75	3	22.72	22.75	1	1,117	0.09%
2020/02/19	5	22.14	0	0.00	22.20	5	1,073	0.47%
2020/02/18	3	21.87	2	21.85	21.80	1	1,013	0.10%
2020/02/17	7	21.64	0	0.00	21.65	7	976	0.72%
2020/02/10	1	21.35	1	21.25	21.30	0	976	0.00%
2020/02/03	5	21.09	1	21.15	21.15	4	947	0.42%
2020/01/30	2	21.30	17	21.20	21.15	-15	913	-1.64%
2020/01/16	0	0.00	2	21.80	21.85	-2	850	-0.24%
2020/01/15	0	0.00	2	21.60	21.65	-2	828	-0.24%
2020/01/13	0	0.00	2	21.48	21.45	-2	831	-0.24%
2020/01/10	0	0.00	10	21.30	21.30	-10	811	-1.23%
2020/01/09	1	21.25	0	0.00	21.25	1	819	0.12%
2020/01/08	1	21.10	0	0.00	21.20	1	818	0.12%
2020/01/07	5	21.25	0	0.00	21.25	5	810	0.62%
2019/12/31	10	21.15	0	0.00	21.15	10	782	1.28%
2019/12/30	8	21.10	0	0.00	21.05	8	782	1.02%
2019/12/23	2	21.30	0	0.00	21.15	2	816	0.25%
2019/12/20	2	21.20	0	0.00	21.20	2	810	0.25%
2019/12/18	2	21.00	0	0.00	20.95	2	791	0.25%
2019/12/06	4	20.99	0	0.00	21.00	4	791	0.51%
2019/12/03	1	20.85	0	0.00	20.85	1	803	0.12%
2019/12/02	1	20.90	5	20.85	20.85	-4	803	-0.50%
2019/11/28	2	21.05	0	0.00	21.05	2	782	0.26%
2019/11/20	20	21.15	12	20.96	21.15	8	731	1.09%
2019/11/19	1	21.00	4	20.85	21.00	-3	717	-0.42%
2019/11/18	0	0.00	2	20.70	20.70	-2	668	-0.30%
2019/11/08	1	20.30	5	20.25	20.30	-4	638	-0.63%
2019/10/28	0	0.00	11	20.45	20.40	-11	651	-1.69%
2019/10/21	1	20.40	2	20.35	20.40	-1	735	-0.14%
2019/10/15	1	20.15	5	20.05	20.10	-4	896	-0.45%
2019/10/03	8	19.91	1	20.05	20.00	7	1,020	0.69%
2019/10/02	1	20.15	0	0.00	20.15	1	1,010	0.10%
2019/09/24	11	20.60	12	20.65	20.65	-1	1,111	-0.09%
2019/09/20	5	20.40	0	0.00	20.40	5	1,123	0.44%
2019/09/16	5	20.15	0	0.00	20.20	5	1,240	0.40%
2019/09/09	0	0.00	5	20.15	20.20	-5	1,309	-0.38%
2019/08/28	2	19.80	0	0.00	19.85	2	1,356	0.15%
2019/08/16	5	20.10	1	20.05	20.05	4	1,493	0.27%
2019/08/14	1	19.90	0	0.00	19.90	1	1,498	0.07%
2019/08/13	1	19.80	2	19.70	19.80	-1	1,497	-0.07%
2019/08/08	0	0.00	5	19.40	19.50	-5	1,488	-0.34%
2019/08/07	5	19.40	0	0.00	19.40	5	1,498	0.33%
2019/08/06	3	19.23	0	0.00	19.40	3	1,508	0.20%
2019/08/02	8	19.32	1	19.30	19.45	7	1,512	0.46%
2019/08/01	0	0.00	1	19.55	19.60	-1	1,511	-0.07%
2019/07/31	1	19.60	1	19.65	19.65	0	1,512	0.00%
2019/07/30	0	0.00	1	19.55	19.55	-1	1,511	-0.07%
2019/07/29	4	19.35	8	19.42	19.45	-4	1,512	-0.26%
2019/07/26	1	19.30	5	19.26	19.30	-4	1,506	-0.27%
2019/07/25	2	19.50	4	19.73	19.50	-2	1,484	-0.13%
2019/07/24	1	19.75	2	19.80	19.70	-1	1,454	-0.07%
2019/07/22	4	20.00	2	19.95	19.95	2	1,430	0.14%
2019/07/19	2	20.05	3	20.13	20.10	-1	1,410	-0.07%
2019/07/18	17	20.18	3	20.22	20.10	14	1,390	1.01%
2019/07/17	2	21.95	0	0.00	21.95	2	1,317	0.15%
2019/07/16	1	22.00	0	0.00	22.00	1	1,259	0.08%
2019/07/15	11	22.08	0	0.00	22.10	11	1,230	0.89%
2019/07/12	4	22.08	2	22.10	22.10	2	1,238	0.16%
2019/07/11	4	22.05	0	0.00	22.15	4	1,228	0.33%
2019/07/10	4	22.05	0	0.00	22.10	4	1,225	0.33%
2019/07/09	5	21.99	0	0.00	22.15	5	1,219	0.41%
2019/07/08	2	22.35	2	22.35	22.30	0	1,200	0.00%
2019/07/05	0	0.00	1	22.25	22.25	-1	1,239	-0.08%
2019/07/04	4	22.10	2	22.15	22.15	2	1,275	0.16%
2019/06/20	1	21.90	2	21.95	21.95	-1	1,356	-0.07%
2019/06/13	1	21.55	0	0.00	21.55	1	1,445	0.07%
2019/06/11	2	21.60	0	0.00	21.60	2	1,442	0.14%
2019/06/06	1	21.70	0	0.00	21.65	1	1,425	0.07%
2019/06/05	4	21.75	0	0.00	21.80	4	1,422	0.28%
2019/05/31	2	21.70	4	21.83	21.80	-2	1,398	-0.14%
2019/05/29	4	21.70	3	21.60	21.65	1	1,385	0.07%
2019/05/28	0	0.00	5	21.95	21.85	-5	1,359	-0.37%
2019/05/27	5	21.87	5	21.98	21.95	0	1,339	0.00%
2019/05/24	0	0.00	4	21.68	21.70	-4	1,311	-0.30%
2019/05/22	1	21.50	0	0.00	21.45	1	1,287	0.08%
2019/05/21	0	0.00	4	21.33	21.40	-4	1,285	-0.31%
2019/05/20	2	21.15	4	21.15	21.15	-2	1,271	-0.16%
2019/05/17	0	0.00	1	20.90	21.00	-1	1,278	-0.08%
2019/05/16	5	21.10	0	0.00	21.05	5	1,281	0.39%
2019/05/15	0	0.00	3	21.05	21.05	-3	1,290	-0.23%
2019/05/14	2	20.45	2	20.65	20.65	0	1,288	0.00%
2019/05/13	2	20.75	0	0.00	20.70	2	1,279	0.16%
2019/05/10	0	0.00	1	21.00	20.90	-1	1,274	-0.08%
2019/05/09	3	20.97	0	0.00	20.90	3	1,288	0.23%
2019/05/08	0	0.00	1	21.15	21.05	-1	1,276	-0.08%
2019/05/06	2	20.90	0	0.00	20.90	2	1,278	0.16%
2019/05/02	0	0.00	4	21.05	21.10	-4	1,268	-0.32%
2019/04/30	4	21.08	0	0.00	21.00	4	1,267	0.32%
2019/04/29	2	20.95	4	21.00	20.95	-2	1,266	-0.16%
2019/04/25	1	21.05	0	0.00	21.10	1	1,264	0.08%
2019/04/24	2	21.05	0	0.00	21.10	2	1,259	0.16%
2019/04/23	1	20.95	0	0.00	20.95	1	1,260	0.08%
2019/04/22	0	0.00	1	21.05	21.00	-1	1,260	-0.08%
2019/04/19	0	0.00	4	20.88	20.85	-4	1,279	-0.31%
2019/04/18	4	20.86	0	0.00	20.75	4	1,283	0.31%
2019/04/17	3	21.10	1	21.15	21.15	2	1,274	0.16%
2019/04/12	2	21.10	1	21.10	21.10	1	1,264	0.08%
2019/04/11	5	21.15	0	0.00	21.05	5	1,256	0.40%
2019/04/10	7	21.52	0	0.00	21.50	7	1,215	0.58%
2019/04/09	0	0.00	3	21.80	21.85	-3	1,168	-0.26%
2019/04/03	3	21.82	0	0.00	21.85	3	1,177	0.25%
2019/04/01	7	22.06	0	0.00	22.10	7	1,151	0.61%
2019/03/29	2	21.58	0	0.00	21.70	2	1,061	0.19%
2019/03/28	2	21.68	0	0.00	21.65	2	1,042	0.19%
2019/03/27	1	21.80	0	0.00	21.80	1	1,027	0.10%
2019/03/26	0	0.00	1	22.15	22.20	-1	980	-0.10%
2019/03/25	1	21.60	0	0.00	21.70	1	931	0.11%
2019/03/22	2	21.75	52	21.84	21.85	-50	905	-5.52%
2019/03/21	0	0.00	3	21.23	21.40	-3	858	-0.35%
2019/03/20	5	21.00	0	0.00	21.15	5	826	0.61%
2019/03/19	0	20.60	0	0.00	20.50	0	760	0.00%
2019/03/15	0	0.00	1	20.30	20.30	-1	752	-0.13%
2019/03/14	1	20.20	0	0.00	20.25	1	747	0.13%
2019/03/12	0	0.00	4	20.30	20.25	-4	773	-0.52%
2019/03/11	50	20.30	0	0.00	20.30	50	767	6.51%
2019/03/07	1	20.45	2	20.50	20.50	-1	779	-0.13%
2019/02/25	2	20.15	0	0.00	20.25	2	759	0.26%
2019/02/21	10	20.15	5	20.25	20.25	5	749	0.67%
2019/02/20	1	20.10	0	0.00	20.20	1	748	0.13%
2019/02/18	3	19.92	0	0.00	20.05	3	754	0.40%
2019/02/15	2	20.03	0	0.00	20.00	2	751	0.27%
2019/02/14	1	20.10	0	0.00	20.15	1	745	0.13%
2019/02/13	2	20.25	0	0.00	20.30	2	750	0.27%
2019/02/12	0	0.00	1	20.15	20.20	-1	757	-0.13%
2019/01/30	0	0.00	4	20.13	20.15	-4	777	-0.51%
2019/01/29	5	19.80	0	0.00	19.80	5	767	0.65%
2019/01/28	1	19.80	0	0.00	19.90	1	772	0.13%
2019/01/24	1	19.90	0	0.00	19.85	1	781	0.13%
2019/01/16	0	0.00	1	19.90	19.85	-1	848	-0.12%
2019/01/15	1	19.70	2	19.75	19.75	-1	862	-0.12%
2019/01/11	6	19.72	0	0.00	19.75	6	874	0.69%
2019/01/10	2	20.20	8	20.14	20.15	-6	874	-0.69%
2019/01/09	0	0.00	4	19.96	20.00	-4	874	-0.46%
2019/01/04	1	19.20	1	19.35	19.30	0	879	0.00%
2018/12/27	1	19.60	4	19.68	19.65	-3	910	-0.33%
2018/12/25	1	19.40	1	19.60	19.50	0	876	0.00%
2018/12/24	0	0.00	1	19.15	19.10	-1	849	-0.12%
2018/12/22	1	19.15	0	0.00	19.15	1	850	0.12%
2018/12/18	3	19.05	0	0.00	19.05	3	887	0.34%
2018/12/17	3	19.27	0	0.00	19.25	3	885	0.34%
2018/12/11	5	19.08	0	0.00	19.10	5	905	0.55%
2018/12/10	1	19.15	0	0.00	19.15	1	903	0.11%
2018/12/06	1	19.15	0	0.00	19.15	1	906	0.11%
2018/12/05	8	19.37	0	0.00	19.35	8	896	0.89%
2018/11/30	2	19.45	0	0.00	19.40	2	882	0.23%
2018/11/20	1	19.35	0	0.00	19.30	1	910	0.11%
2018/11/16	1	19.25	0	0.00	19.30	1	936	0.11%
2018/11/12	1	19.45	0	0.00	19.50	1	928	0.11%
2018/11/09	3	19.27	0	0.00	19.40	3	922	0.33%
2018/11/08	0	0.00	1	19.15	19.75	-1	913	-0.11%
2018/10/31	2	18.38	0	0.00	18.30	2	954	0.21%
2018/10/30	2	18.23	2	18.20	18.20	0	942	0.00%
2018/10/29	1	18.15	0	0.00	18.50	1	949	0.11%
2018/10/26	15	18.27	0	0.00	18.10	15	948	1.58%
2018/10/25	3	18.58	1	18.60	18.55	2	921	0.22%
2018/10/24	1	18.75	0	0.00	18.75	1	918	0.11%
2018/10/23	13	18.87	0	0.00	18.85	13	914	1.42%
2018/10/19	0	0.00	10	19.00	19.10	-10	918	-1.09%
2018/10/18	4	19.28	12	19.40	19.20	-8	925	-0.86%
2018/10/17	1	19.75	0	0.00	19.60	1	923	0.11%
2018/10/16	2	19.75	0	0.00	19.75	2	925	0.22%
2018/10/12	6	19.60	5	19.70	19.70	1	918	0.11%
2018/10/11	4	19.71	9	19.88	19.65	-5	904	-0.55%
2018/10/09	2	20.55	3	20.55	20.55	-1	875	-0.11%
2018/10/08	2	20.75	0	0.00	20.75	2	864	0.23%
2018/10/05	0	0.00	2	20.90	20.80	-2	863	-0.23%
2018/10/01	8	21.25	0	0.00	21.20	8	982	0.81%
2018/09/28	6	21.33	0	0.00	21.15	6	1,030	0.58%
2018/09/27	2	21.65	0	0.00	21.35	2	1,038	0.19%
2018/09/26	0	0.00	4	21.49	21.55	-4	1,046	-0.38%
2018/09/25	0	0.00	2	21.35	21.30	-2	1,058	-0.19%
2018/09/21	1	20.95	0	0.00	21.05	1	1,066	0.09%
2018/09/20	3	20.83	0	0.00	20.90	3	1,069	0.28%
2018/09/14	1	21.05	0	0.00	21.00	1	1,138	0.09%
2018/09/11	1	21.00	0	0.00	21.10	1	1,180	0.08%
2018/09/10	0	0.00	30	20.82	21.15	-30	1,207	-2.48%
2018/09/07	5	20.95	0	0.00	20.95	5	1,234	0.41%
2018/09/05	1	21.30	0	0.00	21.20	1	1,291	0.08%
2018/09/04	1	21.25	0	0.00	21.45	1	1,308	0.08%
2018/09/03	3	21.42	0	0.00	21.40	3	1,321	0.23%
2018/08/30	1	21.65	0	0.00	21.60	1	1,381	0.07%
2018/08/24	0	0.00	7	20.99	21.30	-7	1,506	-0.46%
2018/08/23	1	21.20	0	0.00	21.10	1	1,532	0.07%
2018/08/20	1	21.55	0	0.00	21.45	1	1,597	0.06%
2018/08/10	2	22.00	0	0.00	22.00	2	1,995	0.10%
2018/08/09	2	22.30	0	0.00	22.20	2	2,082	0.10%
2018/08/08	5	22.00	1	21.90	21.90	4	2,140	0.19%
2018/08/03	0	0.00	1	21.90	21.90	-1	2,402	-0.04%
2018/07/27	2	22.75	0	0.00	22.60	2	2,535	0.08%
2018/07/25	0	0.00	3	22.18	22.20	-3	2,567	-0.12%
2018/07/23	0	0.00	1	21.85	21.80	-1	2,595	-0.04%
2018/07/20	0	0.00	1	21.80	21.50	-1	2,656	-0.04%
2018/07/17	2	21.85	0	0.00	21.75	2	2,919	0.07%
2018/07/12	0	0.00	1	22.05	22.10	-1	3,073	-0.03%
2018/07/11	3	22.10	0	0.00	22.25	3	3,130	0.10%
2018/07/10	0	0.00	11	21.62	22.00	-11	3,223	-0.34%
2018/07/09	3	21.25	5	20.90	21.00	-2	3,350	-0.06%
2018/07/06	0	0.00	4	23.40	23.25	-4	3,353	-0.12%
2018/07/03	4	23.34	0	0.00	23.00	4	3,524	0.11%
2018/06/27	2	22.80	0	0.00	22.80	2	3,617	0.06%
2018/06/26	0	0.00	2	22.95	23.30	-2	3,617	-0.06%
2018/06/25	7	23.78	0	0.00	23.35	7	3,610	0.19%
2018/06/22	4	24.11	0	0.00	24.30	4	3,586	0.11%
2018/06/21	5	24.40	0	0.00	24.35	5	3,587	0.14%
2018/06/19	1	24.30	0	0.00	24.20	1	3,589	0.03%
2018/06/15	1	24.85	0	0.00	24.75	1	3,621	0.03%
2018/06/14	2	25.10	2	24.95	25.10	0	3,586	0.00%
2018/06/12	7	25.74	0	0.00	25.65	7	3,514	0.20%
2018/06/07	31	26.54	1	26.95	26.65	30	3,455	0.87%
2018/06/05	0	0.00	2	26.90	26.55	-2	3,382	-0.06%
2018/06/04	0	0.00	2	26.65	26.80	-2	3,338	-0.06%
2018/06/01	0	0.00	1	26.30	26.40	-1	3,294	-0.03%
2018/05/31	0	0.00	8	26.13	26.20	-8	3,261	-0.25%
2018/05/30	0	0.00	7	25.70	25.75	-7	3,219	-0.22%
2018/05/29	3	25.45	1	25.50	25.45	2	3,181	0.06%
2018/05/28	1	26.10	2	25.78	25.65	-1	3,158	-0.03%
2018/05/25	2	26.40	0	0.00	26.05	2	3,120	0.06%
2018/05/24	1	26.50	5	26.44	26.60	-4	3,071	-0.13%
2018/05/23	0	0.00	36	25.60	26.20	-36	2,997	-1.20%
2018/05/22	80	26.47	156	25.94	25.25	-76	2,915	-2.61%	大賣/
2018/05/21	120	26.40	7	26.69	26.40	113	2,813	4.02%	大買/鉅額交易
2018/05/18	6	26.11	0	0.00	26.60	6	2,755	0.22%
2018/05/17	7	25.66	33	25.69	26.30	-26	2,663	-0.98%
2018/05/16	7	25.24	1	25.45	25.20	6	2,557	0.23%
2018/05/15	3	24.85	3	25.10	25.35	0	2,474	0.00%
2018/05/14	14	23.74	2	24.10	24.45	12	2,349	0.51%
2018/05/11	20	23.33	26	23.07	23.45	-6	2,279	-0.26%
2018/05/10	3	24.40	0	0.00	24.05	3	2,179	0.14%
2018/05/09	8	24.62	0	0.00	24.60	8	2,129	0.38%
2018/05/08	8	24.05	0	0.00	24.10	8	2,054	0.39%
2018/05/07	8	23.90	0	0.00	24.10	8	2,036	0.39%
2018/05/04	1	23.90	1	23.80	23.85	0	2,010	0.00%
2018/05/03	1	23.95	2	23.90	24.00	-1	1,997	-0.05%
2018/05/02	1	23.80	1	23.90	24.10	0	1,975	0.00%
2018/04/27	0	0.00	3	23.70	23.80	-3	1,911	-0.16%
2018/04/26	1	24.50	1	24.60	23.80	0	1,866	0.00%
2018/04/25	0	0.00	12	24.23	24.30	-12	1,790	-0.67%
2018/04/24	17	24.11	15	24.49	24.20	2	1,711	0.12%
2018/04/23	0	0.00	31	23.65	23.75	-31	1,551	-2.00%
2018/04/20	30	23.80	1	23.35	23.70	29	1,519	1.91%
2018/04/19	0	0.00	12	23.31	23.50	-12	1,454	-0.82%
2018/04/17	9	23.47	5	23.47	23.45	4	1,359	0.29%
2018/04/16	2	23.75	48	23.72	23.75	-46	1,292	-3.56%
2018/04/13	42	23.08	2	23.25	23.20	40	1,176	3.40%
2018/04/12	1	22.75	2	22.68	22.75	-1	1,014	-0.10%
2018/04/11	3	22.03	1	21.95	21.95	2	930	0.21%
2018/04/10	6	22.55	0	0.00	22.55	6	853	0.70%
2018/04/09	5	22.37	1	22.70	22.45	4	794	0.50%
2018/04/03	2	21.35	5	21.65	21.65	-3	694	-0.43%
2018/04/02	5	21.10	16	21.13	21.25	-11	650	-1.69%
2018/03/30	0	0.00	10	20.42	20.60	-10	574	-1.74%
2018/03/27	3	20.07	0	0.00	20.15	3	503	0.60%
2018/03/26	2	19.95	1	20.00	20.00	1	477	0.21%
2018/03/23	6	19.79	0	0.00	19.85	6	448	1.34%
2018/03/22	5	19.80	0	0.00	19.80	5	431	1.16%
2018/03/20	0	0.00	1	18.75	18.80	-1	336	-0.30%
2018/03/01	0	0.00	10	18.15	18.15	-10	324	-3.08%
2018/02/06	0	0.00	10	17.90	17.55	-10	317	-3.15%
2018/02/05	0	0.00	23	18.10	18.15	-23	306	-7.50%
2018/01/23	0	0.00	5	18.55	18.65	-5	317	-1.57%
2018/01/17	0	0.00	5	18.60	18.65	-5	335	-1.49%
2018/01/09	0	0.00	15	18.35	18.30	-15	314	-4.78%
2018/01/08	0	0.00	17	18.40	18.40	-17	312	-5.44%