達欣工 (2535)-富邦-中壢券商分點個股進出

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
54.4
漲跌
▼0.8
漲幅
-1.45%
成交量
753張
產業
上市營建類股
429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-中壢券商分點個股進出

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-中壢券商分點個股進出
富邦-中壢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
2024/05/17	0.4	54.80	0	0.00	54.40	0.4	917	0.04%
2024/05/16	0	0.00	1	55.30	55.20	-1	911	-0.11%
2024/05/15	2	53.45	1	53.50	53.50	1	900	0.11%
2024/05/14	1.2	53.49	1	53.00	53.00	0.2	894	0.03%
2024/05/13	1	53.80	0	0.00	54.70	1	884	0.11%
2024/05/08	1.7	55.92	0.8	55.80	55.90	0.9	881	0.10%
2024/05/07	9	57.10	0.1	56.90	55.90	8.9	864	1.03%
2024/05/06	0	0.00	6	61.03	61.70	-6	795	-0.75%
2024/05/03	0	0.00	1	58.60	59.10	-1	756	-0.13%
2024/05/02	0.3	57.61	0	0.00	57.90	0.3	740	0.04%
2024/04/30	0	0.00	1	57.50	57.80	-1	726	-0.14%
2024/04/29	2	56.40	0.6	57.00	56.90	1.4	714	0.20%
2024/04/26	1	55.90	0	56.07	56.30	1	714	0.14%
2024/04/25	1	55.80	1	57.00	55.90	0	709	0.00%
2024/04/23	0	0.00	0	57.00	57.00	0	701	0.00%
2024/04/22	2.3	59.07	2.3	59.44	57.60	0	690	0.00%
2024/04/18	0.3	56.91	0	0.00	58.00	0.3	628	0.04%
2024/04/17	1	55.80	0	0.00	56.80	1	613	0.16%
2024/04/16	2	55.60	0	0.00	55.60	2	607	0.33%
2024/04/15	0	0.00	0.6	57.90	57.40	-0.6	592	-0.10%
2024/04/12	3.4	56.94	0	0.00	56.70	3.4	584	0.58%
2024/04/11	0.8	56.76	0	0.00	56.80	0.8	563	0.14%
2024/04/10	4.2	58.35	0	0.00	58.20	4.2	517	0.81%
2024/04/09	17	57.94	0	0.00	59.00	17	486	3.49%
2024/04/08	2	57.55	3	58.00	57.30	-1	458	-0.22%
2024/04/03	2	58.55	42	58.51	58.40	-40	428	-9.34%
2024/04/02	1	58.40	0	57.50	58.40	1	410	0.24%
2024/04/01	3.3	57.82	0	0.00	57.80	3.3	394	0.84%
2024/03/29	46.2	56.91	0.3	56.96	57.10	45.9	384	11.93%
2024/03/28	0	55.90	1	56.30	55.80	-1	374	-0.27%
2024/03/27	0.3	54.70	2	55.05	55.00	-1.7	363	-0.47%
2024/03/26	0	54.00	0	0.00	54.00	0	356	0.00%
2024/03/25	0	54.13	0	0.00	54.40	0	359	0.00%
2024/03/22	2	53.90	0.3	53.90	54.10	1.7	358	0.48%
2024/03/21	0.1	54.60	0.9	54.40	54.80	-0.8	352	-0.23%
2024/03/20	0	53.10	1	53.40	53.60	-1	346	-0.29%
2024/03/19	0.1	52.30	1.3	52.88	52.30	-1.2	336	-0.36%
2024/03/18	0	51.41	0.3	51.60	52.00	-0.3	333	-0.08%
2024/03/15	0	0.00	2	51.10	51.00	-2	333	-0.62%
2024/03/14	0	51.20	0	0.00	51.40	0	332	0.00%
2024/03/13	0	0.00	0.9	51.40	51.20	-0.9	334	-0.27%
2024/03/12	0	51.40	1	51.40	51.40	-1	332	-0.30%
2024/03/11	0	51.00	0	0.00	51.00	0	336	0.00%
2024/03/08	4	51.17	0	0.00	50.90	4	335	1.20%
2024/03/07	0	51.50	1	51.70	51.60	-1	323	-0.31%
2024/03/06	1.2	50.63	0.7	51.20	51.00	0.5	317	0.16%
2024/03/04	1	49.15	0	0.00	49.15	1	298	0.34%
2024/03/01	0	0.00	2.8	49.32	49.50	-2.8	298	-0.94%
2024/02/26	0	49.35	0	0.00	49.25	0	305	0.00%
2024/02/22	0.1	49.90	0	0.00	49.90	0.1	309	0.03%
2024/02/19	0.8	49.40	1	49.50	49.60	-0.3	334	-0.08%
2024/02/05	2	48.58	0	0.00	48.25	2	352	0.57%
2024/02/02	0	0.00	2.4	49.00	49.25	-2.4	342	-0.70%
2024/02/01	1	48.34	26.4	48.40	48.60	-25.4	338	-7.51%
2024/01/29	0	46.40	0	0.00	46.50	0	320	0.00%
2024/01/23	0	0.00	0.3	46.40	46.60	-0.3	356	-0.08%
2024/01/11	0	0.00	0.8	45.25	45.30	-0.8	508	-0.16%
2024/01/09	0	45.10	0	0.00	44.85	0	508	0.00%
2024/01/08	0.3	45.00	0.6	45.10	45.25	-0.3	512	-0.06%
2024/01/02	0	0.00	1	44.10	44.20	-1	508	-0.20%
2023/12/28	0.2	43.85	0	0.00	44.15	0.2	513	0.04%
2023/12/27	0	0.00	0.4	44.10	44.10	-0.4	515	-0.08%
2023/12/15	0.2	44.00	0	0.00	44.00	0.2	514	0.04%
2023/12/11	0	0.00	1.6	43.96	44.10	-1.6	524	-0.31%
2023/12/08	0	0.00	1	43.60	43.65	-1	537	-0.19%
2023/12/05	0	0.00	1	42.85	42.85	-1	538	-0.19%
2023/11/29	0	42.70	0	0.00	42.70	0	550	0.00%
2023/11/28	0	0.00	0.1	43.00	42.95	-0.1	551	-0.02%
2023/11/27	0	0.00	2	43.20	43.10	-2	551	-0.36%
2023/11/24	1	42.90	1	43.15	43.30	0	551	0.00%
2023/11/22	0.4	42.90	1	42.95	43.05	-0.6	555	-0.11%
2023/11/21	2	42.20	0	0.00	42.25	2	555	0.36%
2023/11/20	38	41.88	3	42.05	42.10	35	562	6.23%
2023/11/17	1.2	41.81	3	41.87	42.05	-1.8	562	-0.33%
2023/11/16	0	0.00	4	40.73	40.70	-4	549	-0.73%
2023/11/15	0.2	40.60	0.8	40.25	40.20	-0.6	550	-0.11%
2023/11/14	0	0.00	0.8	41.00	41.15	-0.8	538	-0.15%
2023/11/13	0	0.00	5	40.65	40.95	-5	535	-0.93%
2023/11/10	0	40.50	0	0.00	40.35	0	534	0.01%
2023/11/09	1.4	40.22	0	0.00	40.25	1.4	535	0.26%
2023/11/06	3	39.55	0	0.00	39.70	3	540	0.56%
2023/11/03	0.5	39.64	0	0.00	39.50	0.5	547	0.09%
2023/11/01	0	38.20	0	0.00	38.05	0	555	0.01%
2023/10/31	0.2	38.44	0.8	38.35	38.30	-0.6	563	-0.10%
2023/10/30	1	40.00	0	0.00	40.15	1	547	0.18%
2023/10/18	2	35.35	0	34.55	34.60	2	544	0.37%
2023/10/17	2	34.77	0	0.00	34.80	2	459	0.44%
2023/10/16	2	34.50	0	0.00	34.65	2	453	0.44%
2023/10/13	12	34.19	10	34.15	34.15	2	443	0.45%
2023/10/12	1	33.85	1	34.00	34.10	0	441	0.00%
2023/10/11	0	34.00	1	34.00	33.95	-1	434	-0.23%
2023/10/06	0	33.60	0	0.00	33.50	0	411	0.00%
2023/10/03	0	33.55	2	33.70	33.70	-2	414	-0.48%
2023/09/28	0	33.45	1	33.20	33.20	-1	412	-0.24%
2023/09/25	0	0.00	2	33.50	33.50	-2	429	-0.47%
2023/09/22	0.3	33.50	0	0.00	33.35	0.3	429	0.06%
2023/09/20	0	33.90	1	33.95	33.90	-1	423	-0.23%
2023/09/19	0	33.95	3	33.80	33.85	-3	425	-0.70%
2023/09/18	0	33.95	0	0.00	33.90	0	430	0.00%
2023/09/15	1	33.75	0	0.00	33.95	1	433	0.23%
2023/09/12	0	33.80	0	0.00	33.80	0	442	0.00%
2023/09/07	0	33.75	0	0.00	33.60	0	448	0.00%
2023/09/06	0	33.80	0	0.00	33.75	0	452	0.00%
2023/09/04	0	33.65	1	34.20	34.25	-1	445	-0.22%
2023/09/01	0	33.50	1	33.60	33.65	-1	433	-0.23%
2023/08/31	0	33.45	0	0.00	33.40	0	440	0.00%
2023/08/30	1	33.30	0	0.00	33.15	1	446	0.22%
2023/08/24	0	0.00	1	33.20	33.00	-1	455	-0.22%
2023/08/23	0	33.00	0	33.00	33.00	0	462	0.00%
2023/08/22	0	33.00	0	0.00	32.95	0	482	0.00%
2023/08/21	0	0.00	0.3	33.10	33.15	-0.3	482	-0.07%
2023/08/18	0	0.00	2	33.15	33.10	-2	486	-0.41%
2023/08/17	0	0.00	8	32.83	32.85	-8	481	-1.66%
2023/08/16	0	32.84	0	0.00	32.70	0	485	0.00%
2023/08/15	0	0.00	1	33.00	32.95	-1	484	-0.21%
2023/08/14	0	0.00	1	32.45	32.50	-1	477	-0.21%
2023/08/11	0	0.00	0	32.35	32.70	0	481	0.00%
2023/08/09	2.8	32.46	0	0.00	32.60	2.8	480	0.58%
2023/08/04	1	32.35	0	0.00	32.35	1	485	0.21%
2023/08/02	3	32.10	0	0.00	32.15	3	493	0.61%
2023/08/01	0	32.40	0	0.00	32.15	0	506	0.00%
2023/07/27	1	32.00	0	0.00	32.10	1	544	0.18%
2023/07/26	1	31.90	0	0.00	31.95	1	547	0.18%
2023/07/24	0	32.00	1	31.75	31.70	-1	533	-0.19%
2023/07/21	1	31.90	0	0.00	32.05	1	535	0.19%
2023/07/20	0	0.00	8	32.20	32.25	-8	540	-1.48%
2023/07/18	0	32.70	0	0.00	32.50	0	559	0.00%
2023/07/17	1	32.75	0	0.00	32.80	1	649	0.16%
2023/07/13	0	0.00	1	33.05	32.95	-1	750	-0.13%
2023/07/10	0	33.00	0	0.00	33.10	0	815	0.00%
2023/07/07	0	0.00	1	33.45	33.35	-1	836	-0.12%
2023/07/06	0	33.55	0	0.00	33.55	0	859	0.00%
2023/07/05	2	33.70	2	33.75	33.70	0	879	0.00%
2023/07/03	0	0.00	2	33.33	33.40	-2	900	-0.22%
2023/06/27	1	32.75	2	32.80	32.80	-1	975	-0.10%
2023/06/26	0	0.00	1	32.85	32.95	-1	977	-0.10%
2023/06/13	0	33.20	0.2	33.10	33.10	-0.2	993	-0.02%
2023/06/12	0	33.30	1	33.15	33.05	-1	1,001	-0.10%
2023/06/06	0	0.00	1	33.40	33.30	-1	1,037	-0.10%
2023/06/01	0	33.20	2	33.10	33.05	-2	1,039	-0.19%
2023/05/31	0	0.00	1	33.05	33.00	-1	1,042	-0.10%
2023/05/29	0	0.00	0	33.10	33.00	0	1,044	0.00%
2023/05/26	0	0.00	1	33.05	33.10	-1	1,041	-0.10%
2023/05/23	0	0.00	1	32.60	32.70	-1	1,019	-0.10%
2023/05/22	0	0.00	1	32.55	32.50	-1	1,016	-0.10%
2023/05/19	0	0.00	10.3	32.55	32.60	-10.3	1,011	-1.02%
2023/05/18	0	0.00	0	32.55	32.70	0	1,007	0.00%
2023/05/17	0	0.00	1	32.70	32.60	-1	1,004	-0.10%
2023/05/16	0	0.00	2	32.35	32.45	-2	997	-0.20%
2023/05/11	0	32.10	0	0.00	32.05	0	984	0.00%
2023/05/09	1	32.25	3.4	32.25	32.35	-2.4	979	-0.24%
2023/05/08	1	32.45	1.2	32.63	32.70	-0.2	972	-0.02%
2023/05/05	0	0.00	1	32.25	32.40	-1	958	-0.10%
2023/05/04	0	0.00	1	32.00	32.00	-1	946	-0.11%
2023/05/03	0	31.20	0	0.00	31.65	0	934	0.00%
2023/05/02	0	0.00	6	31.30	31.35	-6	910	-0.66%
2023/04/28	0	0.00	1	30.80	30.85	-1	902	-0.11%
2023/04/26	0	0.00	10	30.00	30.30	-10	894	-1.12%
2023/04/25	0.1	30.39	1	30.10	30.10	-0.9	883	-0.10%
2023/04/24	12	30.07	0	0.00	30.25	12	870	1.38%
2023/04/21	3	30.14	0	0.00	30.15	3	858	0.35%
2023/04/20	12.1	30.60	0.4	30.75	30.75	11.7	831	1.41%
2023/04/19	6	33.76	0	0.00	33.75	6	735	0.82%
2023/04/18	2	33.78	0	0.00	33.70	2	689	0.29%
2023/04/17	1	33.80	1.5	33.82	33.85	-0.5	627	-0.08%
2023/04/14	0	0.00	2.3	33.86	33.80	-2.3	600	-0.38%
2023/04/13	2	34.00	0	0.00	33.95	2	579	0.35%
2023/04/12	0	34.25	5	34.13	34.00	-5	567	-0.88%
2023/04/07	0	33.93	2	33.78	33.75	-2	495	-0.40%
2023/04/06	1	33.75	0	0.00	33.75	1	479	0.21%
2023/03/31	0	33.40	0	0.00	33.40	0	460	0.00%
2023/03/30	0	0.00	4.2	33.03	33.35	-4.2	453	-0.93%
2023/03/29	2	33.15	7	33.26	33.20	-5	431	-1.15%
2023/03/28	4	33.87	1	33.80	33.75	3	396	0.76%
2023/03/27	0	33.85	0	0.00	33.70	0	378	0.00%
2023/03/22	0	0.00	0.1	33.55	33.50	-0.1	366	-0.02%
2023/03/17	0	33.25	0	0.00	33.20	0	354	0.00%
2023/03/16	1	32.90	1.3	33.10	33.05	-0.3	350	-0.09%
2023/03/14	1	33.00	1	33.15	33.10	0	327	0.00%
2023/03/13	0	33.05	0	0.00	32.95	0	318	0.00%
2023/03/10	0	33.25	0	0.00	33.20	0	302	0.00%
2023/03/09	0	0.00	2	33.40	33.25	-2	295	-0.68%
2023/03/08	1	33.10	0	0.00	33.25	1	282	0.36%
2023/03/06	0.1	32.45	0	0.00	32.40	0.1	260	0.04%
2023/03/02	0.1	31.75	1	31.75	31.85	-0.9	248	-0.36%
2023/03/01	0	31.70	0	0.00	31.70	0	246	0.00%
2023/02/23	0	31.50	0	0.00	31.40	0	231	0.00%
2023/02/21	1	31.25	0	0.00	31.25	1	226	0.44%
2023/02/20	0	0.00	0	31.35	31.25	0	231	0.00%
2023/02/17	1	31.20	0	0.00	31.20	1	235	0.42%
2023/02/09	0	0.00	6	31.25	31.20	-6	251	-2.39%
2023/02/08	0	0.00	6	31.20	31.35	-6	250	-2.40%
2023/02/02	3	30.80	0.1	30.90	30.80	2.9	247	1.17%
2023/02/01	0	30.80	0	0.00	30.80	0	245	0.00%
2023/01/31	1	30.45	1	30.30	30.50	0	242	0.00%
2023/01/30	0	30.30	0	0.00	30.15	0	242	0.00%
2023/01/17	0.1	30.20	4	30.20	30.05	-3.9	242	-1.62%
2023/01/16	0	0.00	11	30.10	30.10	-11	245	-4.49%
2023/01/13	1	30.00	0	0.00	30.10	1	250	0.40%
2023/01/10	0	0.00	0	30.20	29.95	0	299	0.00%
2023/01/05	1	29.80	0	0.00	29.85	1	318	0.31%
2023/01/03	0	30.15	0	0.00	29.95	0	323	0.00%
2022/12/09	1	29.90	0	0.00	29.80	1	360	0.28%
2022/12/08	0.1	29.95	0	0.00	29.90	0.1	359	0.03%
2022/12/07	1	29.90	0	0.00	29.95	1	363	0.28%
2022/12/02	2	30.35	0	0.00	30.35	2	393	0.51%
2022/12/01	0	30.45	0	0.00	30.50	0	399	0.00%
2022/11/30	1	30.25	0	0.00	30.35	1	399	0.25%
2022/11/25	1	30.20	0	0.00	30.25	1	404	0.25%
2022/11/24	0	30.20	0	0.00	30.20	0	403	0.00%
2022/11/22	0	29.80	0	0.00	29.75	0	402	0.00%
2022/11/17	0.1	29.80	0	0.00	29.75	0.1	405	0.02%
2022/11/16	6	29.85	0	0.00	29.55	6	404	1.48%
2022/11/15	0	0.00	0	29.70	29.90	0	399	0.00%
2022/11/07	1	29.70	0	0.00	29.75	1	384	0.26%
2022/11/03	0.1	29.70	0	0.00	29.55	0.1	386	0.03%
2022/10/31	0	0.00	0.1	30.00	29.95	-0.1	384	-0.03%
2022/10/28	0	0.00	1	29.95	29.90	-1	385	-0.26%
2022/10/27	0	0.00	1	30.00	29.95	-1	386	-0.26%
2022/10/26	1	29.60	1	29.60	29.70	0	387	0.00%
2022/10/25	0	29.79	0	0.00	29.80	0	388	0.00%
2022/10/24	0	29.50	0	0.00	29.50	0	388	0.00%
2022/10/21	0	29.20	0	0.00	29.50	0	385	0.00%
2022/10/20	1.1	29.09	0	0.00	29.05	1.1	379	0.29%
2022/10/19	0	30.35	6	30.10	30.45	-6	341	-1.76%
2022/10/18	0	30.25	0	0.00	29.95	0	337	0.00%
2022/10/17	2	29.90	0	0.00	29.90	2	334	0.60%
2022/10/14	0	30.50	0	0.00	30.55	0	325	0.00%
2022/10/13	0	30.35	0	0.00	30.20	0	321	0.00%
2022/10/12	0	30.55	0	0.00	30.70	0	317	0.00%
2022/10/11	2.1	30.13	0.1	30.35	30.30	2	315	0.64%
2022/10/07	0	31.05	0	0.00	31.05	0	314	0.01%
2022/10/05	0	0.00	3	31.12	31.20	-3	314	-0.96%
2022/10/04	0	31.10	0	0.00	31.00	0	318	0.00%
2022/10/03	0	31.10	0	0.00	30.90	0	317	0.00%
2022/09/30	0	31.50	0	31.35	31.30	0	320	0.00%
2022/09/29	0.1	30.76	0	0.00	31.30	0.1	320	0.03%
2022/09/28	2	30.63	8	30.80	30.80	-6	314	-1.91%
2022/09/27	0.1	31.50	0	0.00	31.60	0.1	306	0.03%
2022/09/26	1	31.50	0	0.00	31.55	1	311	0.32%
2022/09/20	0	31.90	0	0.00	31.65	0	315	0.00%
2022/09/19	0	0.00	0.1	31.55	31.65	-0.1	313	-0.03%
2022/09/15	0	31.90	0	0.00	31.90	0	320	0.00%
2022/09/14	0	0.00	3	31.65	31.75	-3	322	-0.93%
2022/09/12	3	31.82	0	0.00	31.90	3	335	0.90%
2022/09/08	0	0.00	0	30.90	31.90	0	329	0.00%
2022/09/07	0	30.85	0	0.00	30.65	0	314	0.00%
2022/08/29	0	30.55	1	30.40	30.40	-1	327	-0.30%
2022/08/18	0	30.55	0	0.00	30.20	0	330	0.00%
2022/08/16	0.1	30.60	0	0.00	30.60	0.1	328	0.02%
2022/08/15	0.1	30.50	1	30.40	30.35	-0.9	329	-0.28%
2022/08/12	0.2	30.17	0	0.00	30.05	0.2	328	0.05%
2022/08/10	0.1	30.20	0	0.00	30.15	0.1	329	0.03%
2022/08/09	1	29.85	0	0.00	30.00	1	338	0.30%
2022/08/08	0	30.10	0	0.00	30.00	0	351	0.00%
2022/08/03	0.1	29.90	0	0.00	29.70	0.1	372	0.02%
2022/08/01	0	30.10	0.1	30.13	29.85	-0.1	381	-0.03%
2022/07/29	0	0.00	0.5	30.01	30.00	-0.5	384	-0.13%
2022/07/28	2.1	29.75	0	0.00	29.85	2.1	382	0.55%
2022/07/27	0	0.00	0	29.80	29.75	0	382	0.00%
2022/07/25	0.1	29.79	0	0.00	29.80	0.1	384	0.02%
2022/07/22	1.6	29.63	0	0.00	29.75	1.6	386	0.41%
2022/07/21	0	29.50	0	0.00	29.60	0	396	0.01%
2022/07/20	0	0.00	0	29.80	29.55	0	401	0.00%
2022/07/19	0	29.55	0	0.00	29.60	0	410	0.00%
2022/07/13	0	0.00	0	29.00	28.95	0	425	-0.01%
2022/07/12	0	28.70	0.2	28.68	28.60	-0.2	433	-0.04%
2022/07/07	0.4	28.69	0	0.00	28.65	0.4	446	0.08%
2022/07/05	0	29.13	0	0.00	28.95	0	479	0.00%
2022/07/01	1	28.85	0	0.00	28.80	1	607	0.16%
2022/06/30	0	0.00	2	29.28	29.25	-2	641	-0.31%
2022/06/29	0	29.81	0	0.00	29.70	0	653	0.00%
2022/06/27	0	0.00	1	30.25	30.15	-1	699	-0.14%
2022/06/24	0	29.95	8.6	30.01	30.00	-8.6	731	-1.17%
2022/06/23	0	0.00	3	29.93	29.65	-3	756	-0.40%
2022/06/22	0	30.00	0	0.00	29.85	0	777	0.00%
2022/06/21	0	30.20	1	30.00	30.05	-1	788	-0.13%
2022/06/20	0	30.05	0.5	30.00	29.70	-0.5	795	-0.06%
2022/06/16	0	0.00	2	30.90	30.50	-2	803	-0.25%
2022/06/15	0	30.80	0.2	30.80	30.80	-0.2	806	-0.02%
2022/06/14	0	0.00	1	30.55	30.75	-1	807	-0.12%
2022/06/06	1	31.50	2	31.45	31.50	-1	888	-0.11%
2022/05/31	10	31.45	10	31.40	31.40	0	907	0.00%
2022/05/26	0	31.55	0	0.00	31.40	0	914	0.00%
2022/05/24	0.1	31.05	0	0.00	31.05	0.1	925	0.01%
2022/05/23	0	31.40	4	31.20	31.15	-4	923	-0.43%
2022/05/17	0	31.95	0	0.00	31.75	0	924	0.00%
2022/05/13	2	30.20	0	0.00	30.80	2	910	0.22%
2022/05/12	2	30.68	6	30.55	30.10	-4	907	-0.44%
2022/05/10	0	31.20	1	30.95	31.25	-1	898	-0.11%
2022/05/09	0.1	31.20	0	0.00	31.00	0.1	898	0.01%
2022/05/05	0	31.55	0	0.00	31.55	0	898	0.00%
2022/05/04	2	31.23	0	0.00	31.30	2	900	0.22%
2022/04/27	5	30.90	0	0.00	31.05	5	918	0.54%
2022/04/26	1	31.50	0	0.00	31.40	1	913	0.11%
2022/04/21	0.1	31.70	0	0.00	31.60	0.1	904	0.01%
2022/04/20	1	31.45	0.3	31.50	31.45	0.7	909	0.08%
2022/04/14	0	31.35	0	0.00	31.30	0	934	0.00%
2022/04/13	3	31.38	0	31.50	31.40	3	938	0.32%
2022/04/12	0	31.15	3	31.00	31.15	-3	936	-0.32%
2022/04/11	3	31.90	0	0.00	31.35	3	935	0.32%
2022/04/08	2.1	32.00	1	31.80	32.00	1.1	915	0.12%
2022/04/07	4	34.68	1.2	34.79	34.55	2.9	854	0.34%
2022/04/06	5	34.89	6.2	34.99	34.90	-1.2	802	-0.15%
2022/04/01	0	35.20	0	0.00	35.15	0	765	0.00%
2022/03/31	2	35.15	0	0.00	35.05	2	747	0.27%
2022/03/30	4	35.03	1	35.00	35.00	3	737	0.41%
2022/03/29	1.1	35.67	1	35.95	35.30	0.1	703	0.01%
2022/03/28	0.2	35.75	1	35.95	36.05	-0.8	671	-0.12%
2022/03/25	0	0.00	1	35.70	35.95	-1	645	-0.15%
2022/03/24	0	35.15	3	35.22	35.30	-3	618	-0.48%
2022/03/23	0	35.00	0	0.00	35.00	0	607	0.00%
2022/03/22	1	34.75	2	34.85	34.90	-1	598	-0.17%
2022/03/21	1	35.10	0	0.00	34.75	1	594	0.17%
2022/03/18	0	0.00	2.1	34.53	34.50	-2.1	577	-0.36%
2022/03/17	0.1	34.32	0	0.00	34.45	0.1	574	0.01%
2022/03/15	3	34.42	0	0.00	34.30	3	564	0.53%
2022/03/11	4.5	34.17	1	33.90	34.30	3.5	548	0.64%
2022/03/09	1	33.90	2	33.80	33.95	-1	511	-0.20%
2022/03/08	0	32.95	0	0.00	32.85	0	497	0.00%
2022/03/04	0.1	33.40	0	0.00	33.20	0.1	479	0.01%
2022/03/03	2	33.35	2	33.45	33.40	0	488	0.00%
2022/03/02	2	33.03	0	0.00	33.20	2	489	0.41%
2022/03/01	1	33.05	0	0.00	33.10	1	491	0.20%
2022/02/25	0	0.00	1	32.85	32.95	-1	491	-0.20%
2022/02/23	0	33.50	0	0.00	33.25	0	490	0.00%
2022/02/22	0	0.00	1	33.25	33.30	-1	497	-0.20%
2022/02/18	0	0.00	5	33.40	33.40	-5	507	-0.99%
2022/02/09	0	33.40	0	0.00	33.40	0	581	0.01%
2022/02/07	0.1	33.20	3	32.80	33.45	-2.9	586	-0.50%
2022/01/20	0	0.00	2	33.15	33.15	-2	580	-0.34%
2022/01/18	5	33.05	0	0.00	33.05	5	582	0.86%
2022/01/14	1	32.95	0	0.00	33.00	1	580	0.17%
2022/01/13	0	0.00	6	32.95	33.15	-6	584	-1.03%
2022/01/12	0	0.00	1	32.90	32.90	-1	585	-0.17%
2022/01/10	1	33.05	0	0.00	32.65	1	582	0.17%
2022/01/06	1	33.25	1	33.25	33.30	0	544	0.00%
2022/01/05	0.1	33.20	0.1	33.20	33.15	0	536	0.00%
2022/01/04	0	0.00	4	33.25	33.10	-4	536	-0.75%
2022/01/03	0	0.00	3	33.12	33.10	-3	523	-0.57%
2021/12/30	1	32.70	2	32.75	32.75	-1	518	-0.19%
2021/12/29	3	32.55	0.1	32.50	32.60	2.9	511	0.57%
2021/12/28	0	0.00	4	32.25	32.25	-4	504	-0.79%
2021/12/21	0	0.00	5	32.20	32.10	-5	518	-0.96%
2021/12/17	1	32.00	0	0.00	31.90	1	522	0.19%
2021/12/14	0	0.00	5	32.15	32.05	-5	528	-0.95%
2021/12/06	0	32.00	0	0.00	32.00	0	531	0.00%
2021/12/03	0.1	32.15	0	0.00	32.15	0.1	531	0.02%
2021/12/02	0	0.00	10	32.15	32.30	-10	535	-1.87%
2021/12/01	0	0.00	0	31.55	31.95	0	525	0.00%
2021/11/26	0	0.00	2	31.35	31.40	-2	525	-0.38%
2021/11/25	0	31.95	0	0.00	31.85	0	525	0.00%
2021/11/24	0.1	31.90	0	0.00	32.10	0.1	529	0.01%
2021/11/18	0	0.00	1	32.45	32.45	-1	521	-0.19%
2021/11/17	0	0.00	1	32.55	32.50	-1	517	-0.19%
2021/11/16	2	32.20	0	0.00	32.50	2	520	0.38%
2021/11/15	0	0.00	1	32.00	32.00	-1	511	-0.20%
2021/11/12	2	32.10	0	0.00	32.20	2	511	0.39%
2021/11/11	1	32.50	16	32.54	32.40	-15	500	-3.00%
2021/11/10	0	0.00	12	31.80	31.80	-12	482	-2.49%
2021/11/09	0.1	31.35	2	31.25	31.35	-2	472	-0.41%
2021/11/05	0.1	30.90	0	0.00	31.05	0.1	471	0.02%
2021/11/01	0	0.00	11	30.44	30.50	-11	473	-2.33%
2021/10/29	0.1	30.35	0	0.00	30.35	0.1	479	0.01%
2021/10/26	0	0.00	1	30.40	30.40	-1	491	-0.20%
2021/10/20	0	0.00	3	30.05	30.00	-3	498	-0.60%
2021/10/19	0	0.00	1	29.70	29.75	-1	504	-0.20%
2021/10/15	1	29.35	0	0.00	29.50	1	527	0.19%
2021/10/14	1	29.20	0	0.00	29.35	1	549	0.18%
2021/10/08	1	29.35	0	0.00	29.35	1	606	0.16%
2021/10/05	1.1	29.17	0	0.00	29.20	1.1	856	0.13%
2021/10/01	3	29.60	0	0.00	29.55	3	1,005	0.30%
2021/09/30	0	0.00	0.1	29.95	29.85	-0.1	1,043	-0.01%
2021/09/29	2	29.75	0	0.00	29.70	2	1,065	0.19%
2021/09/28	5	29.95	0.2	30.00	29.90	4.8	1,089	0.44%
2021/09/27	4	29.85	0	0.00	29.90	4	1,106	0.36%
2021/09/16	2	30.28	0	0.00	30.15	2	1,207	0.17%
2021/09/15	1	30.20	1	30.25	30.35	0	1,210	0.00%
2021/09/09	0.1	30.45	0	0.00	30.40	0.1	1,245	0.00%
2021/09/03	0.1	30.65	0	0.00	30.60	0.1	1,266	0.01%
2021/08/26	4.5	29.61	0	0.00	29.70	4.5	1,324	0.34%
2021/08/16	3	29.85	0	0.00	29.80	3	1,384	0.22%
2021/08/12	0.5	30.30	0	0.00	30.10	0.5	1,399	0.04%
2021/08/09	2	30.83	5	30.92	30.60	-3	1,504	-0.20%
2021/08/05	0.1	30.65	1	30.70	30.65	-0.9	1,583	-0.06%
2021/08/04	0	0.00	1	30.60	30.90	-1	1,690	-0.06%
2021/08/03	0	0.00	1	30.30	30.30	-1	1,734	-0.06%
2021/08/02	0	0.00	1	30.25	30.25	-1	1,779	-0.06%
2021/07/30	1	30.05	0	0.00	30.00	1	1,798	0.06%
2021/07/28	1	29.65	0	0.00	29.70	1	1,851	0.05%
2021/07/27	0.4	30.10	0	0.00	30.00	0.4	1,932	0.02%
2021/07/26	2	29.98	1	30.00	30.00	1	1,983	0.05%
2021/07/22	0	0.00	2	29.75	29.85	-2	2,012	-0.10%
2021/07/21	2	29.50	0	0.00	29.50	2	2,063	0.10%
2021/07/20	2.5	29.22	0	0.00	29.50	2.5	2,115	0.12%
2021/07/16	1	29.90	0	0.00	29.85	1	2,214	0.05%
2021/07/15	2	30.15	4	30.00	30.20	-2	2,268	-0.09%
2021/07/14	7	30.01	0	0.00	29.90	7	2,288	0.31%
2021/07/13	9.7	30.97	0	0.00	30.70	9.7	2,312	0.42%
2021/07/12	6	31.38	0	0.00	31.55	6	2,291	0.26%
2021/07/09	5	34.98	6.5	35.02	34.80	-1.5	2,180	-0.07%
2021/07/08	11	34.58	10	34.58	34.70	1	2,113	0.05%
2021/07/07	2.1	34.29	1	34.45	34.35	1.1	2,114	0.05%
2021/07/06	3	34.67	3	34.75	34.75	0	2,109	0.00%
2021/07/05	2	34.90	1	34.95	34.95	1	2,132	0.05%
2021/07/02	0	0.00	2	34.73	34.75	-2	2,152	-0.09%
2021/07/01	0.1	34.60	1	34.45	34.50	-0.9	2,193	-0.04%
2021/06/30	1	34.60	0	0.00	34.65	1	2,265	0.04%
2021/06/29	0	0.00	0	35.00	34.85	0	2,283	0.00%
2021/06/28	4	34.60	1	34.50	34.85	3	2,306	0.13%
2021/06/25	12	33.71	1	33.80	33.95	11	2,308	0.48%
2021/06/24	10	33.40	0	0.00	33.45	10	2,328	0.43%
2021/06/23	21	33.37	1	33.35	33.35	20	2,359	0.85%
2021/06/22	22.1	33.40	0	0.00	33.35	22.1	2,409	0.92%
2021/06/21	13	33.45	0	0.00	33.40	13	2,431	0.53%
2021/06/18	13	33.56	3	33.55	33.70	10	2,478	0.40%
2021/06/17	1	33.60	4	33.60	33.70	-3	2,552	-0.12%
2021/06/16	0	0.00	3	33.60	33.65	-3	2,612	-0.11%
2021/06/15	0	0.00	3	33.85	33.75	-3	2,700	-0.11%
2021/06/11	8	33.93	2	33.95	33.90	6	3,016	0.20%
2021/06/10	1	33.55	0	0.00	33.90	1	3,079	0.03%
2021/06/08	1	33.75	1	34.05	33.80	0	3,088	0.00%
2021/06/04	3.1	33.32	0	0.00	33.30	3.1	3,073	0.10%
2021/06/03	3	33.55	1	33.55	33.45	2	3,079	0.06%
2021/06/01	0	0.00	0.5	33.45	33.55	-0.5	3,084	-0.02%
2021/05/31	1	33.30	1	33.20	33.30	0	3,089	0.00%
2021/05/28	2	33.30	9	33.29	33.30	-7	3,090	-0.23%
2021/05/27	7	33.22	0	0.00	33.35	7	3,088	0.23%
2021/05/24	1.4	33.05	1	33.10	33.05	0.4	3,087	0.01%
2021/05/21	1	32.95	0	0.00	33.10	1	3,089	0.03%
2021/05/19	5	32.62	0	0.00	32.65	5	3,077	0.16%
2021/05/18	0	0.00	15	32.19	32.40	-15	3,071	-0.49%
2021/05/17	6.5	31.16	4	30.88	30.90	2.5	3,053	0.08%
2021/05/14	1.2	33.07	1	32.80	32.45	0.2	2,990	0.01%
2021/05/13	5	33.12	6	32.30	32.70	-1	2,954	-0.03%
2021/05/12	9	32.68	2	33.95	33.10	7	2,906	0.24%
2021/05/11	4	35.58	11	35.72	34.70	-7	2,817	-0.25%
2021/05/10	1	36.25	4	36.10	36.35	-3	2,772	-0.11%
2021/05/07	1	35.15	0	0.00	35.30	1	2,741	0.04%
2021/05/06	3	34.97	3	34.95	34.85	0	2,743	0.00%
2021/05/05	4	34.28	10	34.85	34.85	-6	2,727	-0.22%
2021/05/04	25.4	34.42	5	34.47	34.10	20.4	2,700	0.76%
2021/05/03	22.5	35.86	7	35.70	35.60	15.5	2,624	0.59%
2021/04/29	7	36.66	0	0.00	36.75	7	2,604	0.27%
2021/04/28	11	36.88	3	36.92	37.15	8	2,613	0.31%
2021/04/27	6	37.12	1	37.25	37.05	5	2,623	0.19%
2021/04/26	5	36.54	13	36.58	36.70	-8	2,572	-0.31%
2021/04/23	14	35.35	11	35.49	35.55	3	2,520	0.12%
2021/04/22	16	36.11	15	36.55	35.75	1	2,501	0.04%
2021/04/21	9	36.52	6	36.45	36.45	3	2,419	0.12%
2021/04/20	3	35.42	6	35.43	35.60	-3	2,355	-0.13%
2021/04/19	16	35.41	14	35.49	35.15	2	2,328	0.09%
2021/04/16	0	0.00	3	34.32	34.45	-3	2,276	-0.13%
2021/04/15	1	34.10	2	34.10	34.00	-1	2,242	-0.04%
2021/04/14	24	33.63	8	33.00	33.90	16	2,228	0.72%
2021/04/13	5	34.00	7	33.97	33.80	-2	2,213	-0.09%
2021/04/12	6	33.70	13	33.58	33.70	-7	2,187	-0.32%
2021/04/09	8	33.56	9	33.71	33.60	-1	2,180	-0.05%
2021/04/08	10	33.83	5	33.92	33.95	5	2,166	0.23%
2021/04/07	9.1	33.80	18	34.00	34.05	-8.9	2,138	-0.42%
2021/04/06	5.2	34.03	2	34.10	34.40	3.2	2,103	0.15%
2021/04/01	3.3	32.71	4	32.76	32.85	-0.7	2,021	-0.03%
2021/03/31	0	0.00	27	32.15	32.35	-27	1,986	-1.36%
2021/03/30	8	31.77	0	0.00	31.90	8	1,941	0.41%
2021/03/29	1.1	31.81	11	31.80	31.80	-9.9	1,929	-0.52%
2021/03/26	8.3	31.52	3	31.65	31.60	5.3	1,914	0.28%
2021/03/25	8	31.24	4	31.33	31.30	4	1,895	0.21%
2021/03/24	0.1	31.70	4	31.70	31.70	-3.9	1,854	-0.21%
2021/03/23	14	31.56	5	31.91	31.85	9	1,839	0.49%
2021/03/22	13	31.78	12	31.42	31.85	1	1,802	0.06%
2021/03/19	6	30.89	0.4	30.75	31.00	5.6	1,733	0.32%
2021/03/18	7	30.66	4	30.71	30.80	3	1,680	0.18%
2021/03/17	48	30.66	27	30.71	30.80	21	1,604	1.31%
2021/03/16	3	29.60	0	0.00	29.60	3	1,300	0.23%
2021/03/12	1	26.70	0	0.00	26.85	1	1,283	0.08%
2021/03/10	1	26.65	0	0.00	26.60	1	1,308	0.08%
2021/03/08	0	0.00	0	26.90	26.75	0	1,336	0.00%
2021/03/04	0.4	26.60	0	0.00	26.50	0.4	1,364	0.03%
2021/03/02	1	26.30	0	0.00	26.25	1	1,396	0.07%
2021/02/26	1	26.10	0	0.00	26.15	1	1,412	0.07%
2021/02/22	0	0.00	2	25.95	26.05	-2	1,472	-0.14%
2021/02/19	0	26.65	0	0.00	25.80	0	1,485	0.00%
2021/02/18	1	25.90	0	0.00	25.85	1	1,511	0.07%
2021/02/17	2	25.55	3	25.55	25.60	-1	1,584	-0.06%
2021/02/04	2	25.00	3	24.95	24.90	-1	1,791	-0.06%
2021/02/03	2	24.95	0	0.00	24.95	2	1,817	0.11%
2021/02/02	1	24.80	30	24.82	24.80	-29	1,859	-1.56%
2021/01/29	0	0.00	24	25.00	24.75	-24	1,865	-1.29%
2021/01/28	5	25.01	0	0.00	24.95	5	1,867	0.27%
2021/01/27	28	25.29	0	0.00	25.25	28	1,875	1.49%
2021/01/26	13	25.22	1	25.20	25.20	12	1,906	0.63%
2021/01/25	16	25.23	2	25.13	25.20	14	1,923	0.73%
2021/01/22	1	25.55	6	25.30	25.20	-5	1,955	-0.26%
2021/01/21	6	25.83	0	0.00	25.65	6	1,965	0.31%
2021/01/20	0	0.00	1	25.75	25.75	-1	1,979	-0.05%
2021/01/19	0	0.00	1	26.35	26.45	-1	1,974	-0.05%
2021/01/18	0	0.00	8	25.98	26.35	-8	2,096	-0.38%
2021/01/15	3	26.40	0	0.00	26.40	3	2,151	0.14%
2021/01/14	0	0.00	4	26.80	26.85	-4	2,214	-0.18%
2021/01/11	10.2	27.20	11	27.20	27.20	-0.8	2,288	-0.03%
2021/01/08	3	26.85	0	0.00	26.85	3	2,279	0.13%
2021/01/07	1	26.95	0	0.00	26.95	1	2,288	0.04%
2021/01/06	1	27.05	0	0.00	26.90	1	2,286	0.04%
2021/01/04	0	0.00	100	27.02	27.05	-100	2,273	-4.40%
2020/12/31	1	26.95	241	26.96	26.95	-240	2,258	-10.63%	大賣/鉅額交易
2020/12/30	0	0.00	21	26.95	26.95	-21	2,235	-0.94%
2020/12/29	1	26.90	0	0.00	26.90	1	2,227	0.04%
2020/12/28	0	0.00	5	26.75	26.65	-5	2,218	-0.23%
2020/12/25	3	26.70	3	26.70	26.65	0	2,215	0.00%
2020/12/24	1	26.35	0	0.00	26.55	1	2,211	0.05%
2020/12/23	30	26.22	2	26.20	26.30	28	2,213	1.26%
2020/12/22	4	26.34	0	0.00	26.20	4	2,240	0.18%
2020/12/21	2	26.65	0	0.00	26.55	2	2,274	0.09%
2020/12/16	4	26.60	0	0.00	26.50	4	2,376	0.17%
2020/12/15	1	26.45	0	0.00	26.30	1	2,358	0.04%
2020/12/14	3	26.25	3	26.35	26.40	0	2,356	0.00%
2020/12/11	33	26.23	3	26.25	26.20	30	2,365	1.27%
2020/12/09	40	26.25	2	26.20	26.20	38	2,359	1.61%
2020/12/08	10	26.50	11	26.54	26.50	-1	2,350	-0.04%
2020/12/07	5	26.60	10	26.65	26.70	-5	2,356	-0.21%
2020/12/04	1	26.60	0	0.00	26.60	1	2,404	0.04%
2020/12/03	5	26.79	2	26.75	26.70	3	2,411	0.12%
2020/12/02	0	0.00	1	26.85	26.80	-1	2,460	-0.04%
2020/12/01	0	0.00	1	26.95	26.95	-1	2,460	-0.04%
2020/11/30	0	0.00	5	26.93	26.85	-5	2,451	-0.20%
2020/11/26	12	26.58	1	26.50	26.85	11	2,447	0.45%
2020/11/25	4	26.46	0	0.00	26.40	4	2,440	0.16%
2020/11/23	4	26.40	0	0.00	26.45	4	2,500	0.16%
2020/11/19	0	0.00	1	26.90	26.75	-1	2,697	-0.04%
2020/11/18	5	27.05	3	27.10	26.95	2	2,710	0.07%
2020/11/17	6	26.74	0	0.00	26.75	6	2,726	0.22%
2020/11/16	11	26.95	121	27.19	26.65	-110	2,816	-3.91%	大賣/鉅額交易
2020/11/13	10	27.19	101	27.11	27.15	-91	2,793	-3.26%	大賣/
2020/11/12	0.3	28.50	2	28.68	28.70	-1.7	2,642	-0.06%
2020/11/10	1	28.50	0	0.00	28.20	1	2,804	0.04%
2020/11/09	2	27.83	7	27.93	27.85	-5	2,801	-0.18%
2020/11/06	0	0.00	6	27.69	27.70	-6	2,814	-0.21%
2020/11/05	1	27.60	1	27.70	27.60	0	2,862	0.00%
2020/11/04	0	0.00	13	27.63	27.75	-13	2,961	-0.44%
2020/11/03	9	27.65	3	27.45	27.35	6	2,966	0.20%
2020/11/02	2	27.25	15	27.25	27.25	-13	2,950	-0.44%
2020/10/30	6	27.36	1	27.70	27.15	5	2,945	0.17%
2020/10/29	1	27.20	17	27.12	27.15	-16	2,928	-0.55%
2020/10/28	5	27.26	3	27.07	27.05	2	2,898	0.07%
2020/10/27	1	26.90	8	26.95	26.85	-7	2,866	-0.24%
2020/10/26	14	27.02	11	27.40	27.30	3	2,912	0.10%
2020/10/23	1	26.20	8	26.21	26.55	-7	2,848	-0.25%
2020/10/22	10	25.90	7	25.93	26.00	3	2,846	0.11%
2020/10/21	0	0.00	80	25.40	25.65	-80	2,832	-2.82%
2020/10/20	0	0.00	2	25.35	25.35	-2	2,809	-0.07%
2020/10/19	0	0.00	4	25.10	25.30	-4	2,806	-0.14%
2020/10/16	2	24.78	0	0.00	24.80	2	2,781	0.07%
2020/10/15	6	24.75	0	0.00	24.70	6	2,790	0.21%
2020/10/08	5	24.85	1	24.85	24.90	4	2,785	0.14%
2020/10/07	4	24.75	2	24.75	24.85	2	2,782	0.07%
2020/10/06	0	0.00	1	24.70	24.70	-1	2,790	-0.04%
2020/09/30	2	24.50	0	0.00	24.60	2	2,809	0.07%
2020/09/29	1	24.60	0	0.00	24.60	1	2,816	0.04%
2020/09/28	1	24.35	0	0.00	24.50	1	2,849	0.04%
2020/09/25	4	24.41	3	24.10	24.10	1	2,923	0.03%
2020/09/22	24	25.00	3	25.07	25.00	21	2,934	0.72%
2020/09/21	0	0.00	7	25.42	25.45	-7	2,916	-0.24%
2020/09/16	0	0.00	1	24.80	24.80	-1	2,844	-0.04%
2020/09/15	2	24.68	0	0.00	24.80	2	2,831	0.07%
2020/09/11	3	25.30	3	25.10	24.80	0	2,811	0.00%
2020/09/10	2	25.35	0	0.00	25.15	2	2,788	0.07%
2020/09/09	2	25.18	5	25.22	25.20	-3	2,779	-0.11%
2020/09/07	1	25.05	3	24.97	25.00	-2	2,726	-0.07%
2020/09/04	2	24.35	3	24.25	24.30	-1	2,702	-0.04%
2020/09/03	2	24.48	1	24.45	24.50	1	2,748	0.04%
2020/09/02	15	24.39	4	24.40	24.50	11	2,753	0.40%
2020/09/01	3	24.45	2	24.40	24.40	1	2,815	0.04%
2020/08/31	8	24.76	2	24.50	24.60	6	2,789	0.22%
2020/08/28	1	24.65	0	0.00	24.70	1	2,767	0.04%
2020/08/27	12	24.75	0	0.00	24.65	12	2,748	0.44%
2020/08/26	6	25.31	1	25.85	25.25	5	2,659	0.19%
2020/08/25	12	25.38	9	25.46	25.80	3	2,577	0.12%
2020/08/24	1	24.55	5	24.60	24.70	-4	2,415	-0.17%
2020/08/21	6	24.68	1	24.75	24.70	5	2,392	0.21%
2020/08/20	3	24.07	14	24.51	24.20	-11	2,360	-0.47%
2020/08/19	3	24.98	6	24.90	24.80	-3	2,242	-0.13%
2020/08/18	6	25.23	0	0.00	25.15	6	2,183	0.27%
2020/08/17	22	25.25	127	25.31	25.45	-105	2,137	-4.91%	大賣/鉅額交易
2020/08/14	5	24.66	2	24.55	24.70	3	2,029	0.15%
2020/08/13	5	24.15	3	24.05	24.05	2	1,924	0.10%
2020/08/12	1	23.85	0	0.00	23.95	1	1,894	0.05%
2020/08/11	0	0.00	1	23.85	23.90	-1	1,873	-0.05%
2020/08/10	26	24.07	2	24.00	24.05	24	1,819	1.32%
2020/08/06	0	0.00	3	22.80	22.85	-3	1,682	-0.18%
2020/08/05	10	22.79	5	22.75	22.80	5	1,665	0.30%
2020/08/04	1	22.40	0	0.00	22.65	1	1,659	0.06%
2020/08/03	0	0.00	1	22.30	22.30	-1	1,652	-0.06%
2020/07/31	1	22.20	0	0.00	22.20	1	1,645	0.06%
2020/07/28	2	23.38	11	23.54	23.20	-9	1,517	-0.59%
2020/07/27	0	0.00	1	23.35	23.45	-1	1,466	-0.07%
2020/07/23	0	0.00	3	23.52	23.55	-3	1,387	-0.22%
2020/07/22	1	23.60	11	23.65	23.60	-10	1,382	-0.72%
2020/07/21	10	23.50	7	23.56	23.55	3	1,361	0.22%
2020/07/20	0	0.00	1	23.25	23.55	-1	1,341	-0.07%
2020/07/17	10	23.40	1	23.45	23.40	9	1,321	0.68%
2020/07/16	0	0.00	1	23.65	23.45	-1	1,339	-0.07%
2020/07/15	2	23.33	0	0.00	23.35	2	1,327	0.15%
2020/07/14	10	23.35	0	0.00	23.40	10	1,332	0.75%
2020/07/13	11	23.55	8	23.49	23.45	3	1,328	0.23%
2020/07/10	1.1	23.45	6	23.39	23.35	-4.9	1,332	-0.37%
2020/07/09	21	23.55	2	23.60	23.60	19	1,323	1.44%
2020/07/08	2	23.55	3	23.53	23.55	-1	1,312	-0.08%
2020/07/07	1	23.40	35	23.56	23.55	-34	1,305	-2.61%
2020/07/06	8	23.44	21	23.38	23.55	-13	1,274	-1.02%
2020/07/03	24	23.29	11	23.02	23.00	13	1,211	1.07%
2020/06/30	1	22.55	0	0.00	22.60	1	1,111	0.09%
2020/06/29	10	22.40	0	0.00	22.40	10	1,108	0.90%
2020/06/24	10	22.45	0	0.00	22.45	10	1,115	0.90%
2020/06/23	10	22.45	0	0.00	22.55	10	1,128	0.89%
2020/06/22	1	22.60	0	0.00	22.60	1	1,136	0.09%
2020/06/16	9	22.68	0	0.00	22.70	9	1,238	0.73%
2020/06/15	10	22.64	6	22.53	22.55	4	1,289	0.31%
2020/06/12	1	22.25	4	22.28	22.40	-3	1,304	-0.23%
2020/06/11	7	22.73	0	0.00	22.40	7	1,324	0.53%
2020/06/10	4	22.84	11	22.80	22.85	-7	1,314	-0.53%
2020/06/09	2	22.35	1	22.35	22.35	1	1,325	0.08%
2020/06/08	1	22.70	0	0.00	22.55	1	1,372	0.07%
2020/05/28	0	0.00	7	21.81	21.70	-7	1,454	-0.48%
2020/05/22	1	21.60	0	0.00	21.60	1	1,589	0.06%
2020/05/21	0	0.00	2	21.70	21.65	-2	1,633	-0.12%
2020/05/20	0	0.00	5	21.65	21.65	-5	1,693	-0.30%
2020/05/19	0	0.00	1	21.70	21.70	-1	1,743	-0.06%
2020/05/13	0	0.00	2	21.55	21.60	-2	1,834	-0.11%
2020/05/11	0	0.00	2	21.65	21.60	-2	1,850	-0.11%
2020/04/27	1	20.85	0	0.00	21.00	1	1,903	0.05%
2020/04/21	1	20.45	1	20.45	20.45	0	1,938	0.00%
2020/04/17	0	0.00	2	20.85	20.80	-2	1,935	-0.10%
2020/04/16	3	20.75	3	20.70	20.75	0	1,917	0.00%
2020/04/15	0	0.00	10	20.75	20.90	-10	1,910	-0.52%
2020/04/14	20	20.54	5	20.55	20.65	15	1,897	0.79%
2020/04/13	10	20.30	10	20.35	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	1	20.25	0	0.00	20.20	1	1,888	0.05%
2020/04/07	3	19.72	1	19.70	19.80	2	1,884	0.11%
2020/04/01	1	19.50	0	0.00	19.50	1	1,863	0.05%
2020/03/31	0	0.00	13	19.55	19.50	-13	1,859	-0.70%
2020/03/30	1	19.30	0	0.00	19.40	1	1,851	0.05%
2020/03/27	6	19.64	0	0.00	19.55	6	1,838	0.33%
2020/03/26	0	0.00	5	19.35	19.50	-5	1,828	-0.27%
2020/03/25	1	19.45	0	0.00	19.20	1	1,845	0.05%
2020/03/24	11	18.85	0	0.00	18.80	11	1,815	0.61%
2020/03/23	0	0.00	10	18.00	18.00	-10	1,789	-0.56%
2020/03/17	25	19.43	0	0.00	19.40	25	1,632	1.53%
2020/03/16	1	19.95	0	0.00	19.95	1	1,586	0.06%
2020/03/13	12	20.02	20	20.10	20.50	-8	1,551	-0.52%
2020/03/12	0	0.00	1	21.10	21.10	-1	1,464	-0.07%
2020/03/11	10	21.90	5.1	21.98	21.70	5	1,401	0.35%
2020/03/10	0	0.00	12	21.35	21.90	-12	1,377	-0.87%
2020/03/09	0	0.00	5	22.14	21.80	-5	1,326	-0.38%
2020/03/06	2	22.50	3	22.45	22.50	-1	1,289	-0.08%
2020/03/05	6	22.62	3	22.55	22.55	3	1,290	0.23%
2020/03/04	0	0.00	3	22.45	22.40	-3	1,292	-0.23%
2020/03/03	2	22.70	8	22.66	22.55	-6	1,295	-0.46%
2020/03/02	1	22.35	5	22.36	22.30	-4	1,265	-0.32%
2020/02/27	10	22.59	34	22.63	22.10	-24	1,229	-1.95%
2020/02/26	5	22.67	29	22.71	22.70	-24	1,182	-2.03%
2020/02/25	4	22.51	13	22.54	22.55	-9	1,158	-0.78%
2020/02/24	9	22.82	10	22.59	22.65	-1	1,148	-0.09%
2020/02/21	55	22.64	8	22.66	22.75	47	1,117	4.21%
2020/02/20	10	22.38	0	0.00	22.40	10	1,106	0.90%
2020/02/19	5	22.11	5.1	22.07	22.20	-0.1	1,073	-0.01%
2020/02/18	5.4	21.80	3	21.75	21.80	2.4	1,013	0.23%
2020/02/13	0	21.50	0	0.00	21.40	0	989	0.00%
2020/02/12	0	21.40	0	0.00	21.35	0	980	0.00%
2020/02/11	3	21.27	0	0.00	21.35	3	976	0.31%
2020/02/10	2	21.25	0	0.00	21.30	2	976	0.20%
2020/02/07	1	21.35	0	0.00	21.40	1	975	0.10%
2020/02/05	0	0.00	2	21.20	21.30	-2	968	-0.21%
2020/02/04	2	21.28	0	0.00	21.25	2	963	0.21%
2020/02/03	1	21.15	0	0.00	21.15	1	947	0.11%
2020/01/30	4.4	21.18	1	21.25	21.15	3.4	913	0.37%
2020/01/20	0.2	21.90	3	21.80	21.85	-2.9	866	-0.33%
2020/01/17	0	0.00	1.1	21.90	21.80	-1.1	854	-0.13%
2020/01/16	3	21.85	0	0.00	21.85	3	850	0.35%
2020/01/15	3	21.65	4	21.58	21.65	-1	828	-0.12%
2020/01/14	0	0.00	2	21.45	21.45	-2	819	-0.24%
2020/01/13	0.1	21.50	0	0.00	21.45	0.1	831	0.01%
2020/01/08	5	21.10	0	0.00	21.20	5	818	0.61%
2020/01/07	14	21.25	0	0.00	21.25	14	810	1.73%
2020/01/06	12	21.26	6	21.25	21.30	6	812	0.74%
2020/01/03	11	21.30	0	0.00	21.35	11	811	1.35%
2020/01/02	22	21.32	25	21.35	21.30	-3	797	-0.38%
2019/12/31	0	0.00	2	21.15	21.15	-2	782	-0.26%
2019/12/20	1	21.20	30	21.40	21.20	-29	810	-3.58%
2019/12/16	0	0.00	6	21.00	21.00	-6	793	-0.76%
2019/12/12	50	20.97	0	0.00	20.95	50	794	6.29%
2019/12/09	1	21.00	0	0.00	21.00	1	790	0.13%
2019/12/05	15	20.95	0	0.00	21.00	15	791	1.89%
2019/12/04	10	20.85	0	0.00	20.90	10	796	1.25%
2019/12/03	11	20.85	0	0.00	20.85	11	803	1.37%
2019/11/29	5	21.05	0	0.00	21.00	5	795	0.63%
2019/11/28	15	21.08	0	0.00	21.05	15	782	1.92%
2019/11/27	5	21.25	1	21.30	21.30	4	770	0.52%
2019/11/25	0	0.00	30	21.25	21.20	-30	763	-3.93%
2019/11/22	25	21.09	0	0.00	21.10	25	749	3.34%
2019/11/19	11	21.03	0	0.00	21.00	11	717	1.53%
2019/11/18	3	20.65	6	20.62	20.70	-3	668	-0.45%
2019/11/15	14	20.50	0	0.00	20.55	14	652	2.15%
2019/11/14	20	20.55	0	0.00	20.55	20	653	3.06%
2019/11/13	2	20.60	1	20.60	20.55	1	653	0.15%
2019/11/12	11	20.32	16	20.47	20.45	-5	643	-0.78%
2019/11/11	12	20.16	0	0.00	20.15	12	628	1.91%
2019/11/08	10	20.25	0	0.00	20.30	10	638	1.57%
2019/11/07	20	20.25	0	0.00	20.30	20	637	3.14%
2019/11/05	50	20.29	0	0.00	20.35	50	629	7.94%
2019/11/04	20	20.25	2	20.30	20.35	18	631	2.85%
2019/10/30	30	20.35	0	0.00	20.35	30	636	4.72%
2019/10/29	20	20.35	0	0.00	20.30	20	642	3.12%
2019/10/28	1	20.40	1	20.40	20.40	0	651	0.00%
2019/10/24	5	20.35	0	0.00	20.35	5	676	0.74%
2019/10/18	20	20.20	0	0.00	20.20	20	745	2.68%
2019/10/17	10	20.20	0	0.00	20.20	10	767	1.30%
2019/10/16	20	20.20	1	20.15	20.15	19	836	2.27%
2019/10/15	9	20.05	0	0.00	20.10	9	896	1.00%
2019/10/14	21	19.99	0	0.00	20.10	21	937	2.24%
2019/10/09	0	0.00	3	20.00	20.05	-3	954	-0.31%
2019/09/24	0	0.00	1	20.65	20.65	-1	1,111	-0.09%
2019/09/20	0	0.00	1	20.40	20.40	-1	1,123	-0.09%
2019/09/17	5	20.20	0	0.00	20.20	5	1,207	0.41%
2019/09/10	1	20.15	1	20.20	20.20	0	1,306	0.00%
2019/09/09	1	20.20	0	0.00	20.20	1	1,309	0.08%
2019/09/05	0	0.00	3	20.17	20.25	-3	1,306	-0.23%
2019/09/03	1	20.00	0	0.00	20.05	1	1,314	0.08%
2019/08/22	0	0.00	2	19.90	19.85	-2	1,417	-0.14%
2019/08/15	2	19.83	67	19.85	19.85	-65	1,490	-4.36%
2019/08/14	5	19.90	80	19.87	19.90	-75	1,498	-5.01%
2019/08/13	18	19.84	0	0.00	19.80	18	1,497	1.20%
2019/08/12	1	19.55	0	0.00	19.50	1	1,487	0.07%
2019/08/07	1	19.40	0	0.00	19.40	1	1,498	0.07%
2019/08/06	86	19.25	2	19.10	19.40	84	1,508	5.57%
2019/08/05	5	19.40	0	0.00	19.35	5	1,510	0.33%
2019/08/01	0	0.00	10	19.53	19.60	-10	1,511	-0.66%
2019/07/31	41	19.59	0	0.00	19.65	41	1,512	2.71%
2019/07/30	10	19.50	0	0.00	19.55	10	1,511	0.66%
2019/07/29	20	19.30	0.5	19.70	19.45	19.5	1,512	1.29%
2019/07/26	1	19.30	0	0.00	19.30	1	1,506	0.07%
2019/07/25	1	19.55	0	0.00	19.50	1	1,484	0.07%
2019/07/22	6	19.96	0	0.00	19.95	6	1,430	0.42%
2019/07/18	5	20.20	150	20.18	20.10	-145	1,390	-10.43%	大賣/鉅額交易
2019/07/17	13	21.91	27	21.96	21.95	-14	1,317	-1.06%
2019/07/16	0	0.00	105	21.95	22.00	-105	1,259	-8.34%	大賣/鉅額交易
2019/07/12	6	22.07	0	0.00	22.10	6	1,238	0.48%
2019/07/11	5	22.10	0	0.00	22.15	5	1,228	0.41%
2019/07/09	0	0.00	21	22.24	22.15	-21	1,219	-1.72%
2019/07/08	0	0.00	6	22.37	22.30	-6	1,200	-0.50%
2019/07/04	5	22.15	0	0.00	22.15	5	1,275	0.39%
2019/07/03	20	22.10	0	0.00	22.10	20	1,276	1.57%
2019/06/27	2	21.95	0	0.00	22.00	2	1,341	0.15%
2019/06/21	21	21.95	0.6	22.00	21.85	20.4	1,365	1.50%
2019/06/18	0	0.00	1	21.65	21.65	-1	1,370	-0.07%
2019/06/17	1	21.65	0	0.00	21.60	1	1,429	0.07%
2019/06/13	1	21.55	3	21.60	21.55	-2	1,445	-0.14%
2019/06/11	1	21.65	0	0.00	21.60	1	1,442	0.07%
2019/06/10	1	21.75	0	0.00	21.70	1	1,427	0.07%
2019/06/06	2	21.70	0	0.00	21.65	2	1,425	0.14%
2019/06/03	1	21.75	1	21.80	21.80	0	1,399	0.00%
2019/05/30	1	21.65	0	0.00	21.70	1	1,392	0.07%
2019/05/29	1	21.70	0	0.00	21.65	1	1,385	0.07%
2019/05/28	0	0.00	1	21.95	21.85	-1	1,359	-0.07%
2019/05/27	0	0.00	16	21.95	21.95	-16	1,339	-1.19%
2019/05/24	0	0.00	4	21.60	21.70	-4	1,311	-0.30%
2019/05/23	0	0.00	1	21.40	21.45	-1	1,294	-0.08%
2019/05/21	10	21.25	4	21.20	21.40	6	1,285	0.47%
2019/05/20	0	21.25	0	0.00	21.15	0	1,271	0.00%
2019/05/13	0	0.00	43	20.70	20.70	-43	1,279	-3.36%
2019/05/10	0	0.00	2	20.95	20.90	-2	1,274	-0.16%
2019/05/09	2	20.93	0	0.00	20.90	2	1,288	0.16%
2019/05/03	2	21.10	1	21.15	21.15	1	1,272	0.08%
2019/05/02	1	21.05	0	0.00	21.10	1	1,268	0.08%
2019/04/29	4	21.00	0	0.00	20.95	4	1,266	0.32%
2019/04/24	2	21.10	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	15	21.00	0	0.00	21.00	15	1,260	1.19%
2019/04/19	7	20.78	4	20.85	20.85	3	1,279	0.23%
2019/04/18	20	20.86	0	0.00	20.75	20	1,283	1.56%
2019/04/17	1	21.10	0	0.00	21.15	1	1,274	0.08%
2019/04/16	10	21.10	0	0.00	21.10	10	1,267	0.79%
2019/04/15	13	21.18	5	21.20	21.20	8	1,263	0.63%
2019/04/12	45	21.07	0	0.00	21.10	45	1,264	3.56%
2019/04/11	0	0.00	1	21.10	21.05	-1	1,256	-0.08%
2019/04/10	0	0.00	10	21.45	21.50	-10	1,215	-0.82%
2019/04/09	0	0.00	2	21.85	21.85	-2	1,168	-0.17%
2019/04/08	24	21.85	0	0.00	21.90	24	1,189	2.02%
2019/04/03	3	21.85	0	0.00	21.85	3	1,177	0.25%
2019/04/02	17	21.89	0	0.00	21.90	17	1,188	1.43%
2019/04/01	1	22.15	0	0.00	22.10	1	1,151	0.09%
2019/03/29	15	21.61	0	0.00	21.70	15	1,061	1.41%
2019/03/28	48	21.65	0	0.00	21.65	48	1,042	4.61%
2019/03/27	13	21.88	0	0.00	21.80	13	1,027	1.26%
2019/03/26	7	21.84	2	22.15	22.20	5	980	0.51%
2019/03/25	62	21.64	0	0.00	21.70	62	931	6.66%
2019/03/22	2	21.85	0	0.00	21.85	2	905	0.22%
2019/03/21	15	21.20	0	0.00	21.40	15	858	1.75%
2019/03/20	58	21.17	0	0.00	21.15	58	826	7.02%
2019/03/19	10	20.55	0	0.00	20.50	10	760	1.31%
2019/03/18	54	20.45	0	0.00	20.50	54	754	7.16%
2019/03/14	0	0.00	10	20.25	20.25	-10	747	-1.34%
2019/03/07	3	20.48	5	20.43	20.50	-2	779	-0.26%
2019/03/05	2	20.30	0	0.00	20.25	2	773	0.26%
2019/02/25	2	20.10	0	0.00	20.25	2	759	0.26%
2019/02/22	0	0.00	5	20.20	20.25	-5	751	-0.67%
2019/02/19	2	20.13	0	0.00	20.20	2	751	0.27%
2019/02/18	4	19.98	0	0.00	20.05	4	754	0.53%
2019/02/15	1	20.00	0	0.00	20.00	1	751	0.13%
2019/02/14	12	20.18	0	0.00	20.15	12	745	1.61%
2019/02/12	0	0.00	6	20.11	20.20	-6	757	-0.79%
2019/02/11	3	20.10	0	0.00	20.10	3	784	0.38%
2019/01/29	1	19.75	0	0.00	19.80	1	767	0.13%
2019/01/28	2	19.83	0	0.00	19.90	2	772	0.26%
2019/01/22	2	19.88	0	0.00	19.90	2	804	0.25%
2019/01/21	2	19.90	0	0.00	19.95	2	811	0.25%
2019/01/18	0	0.00	75	19.94	19.85	-75	840	-8.92%
2019/01/11	27	19.76	3	20.00	19.75	24	874	2.74%
2019/01/10	0	0.00	7	20.14	20.15	-7	874	-0.80%
2019/01/09	50	20.00	0	0.00	20.00	50	874	5.72%
2019/01/04	0	0.00	20	19.30	19.30	-20	879	-2.27%
2019/01/02	22	19.63	0	0.00	19.55	22	913	2.41%
2018/12/28	1	19.60	0	0.00	19.60	1	902	0.11%
2018/12/27	0	0.00	6	19.66	19.65	-6	910	-0.66%
2018/12/26	6	19.48	1	19.55	19.30	5	885	0.56%
2018/12/25	8	19.54	2	19.60	19.50	6	876	0.68%
2018/12/24	1	19.10	0	0.00	19.10	1	849	0.12%
2018/12/20	1	19.00	0	0.00	19.00	1	878	0.11%
2018/12/14	1	19.30	0	0.00	19.30	1	898	0.11%
2018/12/06	1	19.25	15.5	19.15	19.15	-14.5	906	-1.59%
2018/12/05	15	19.50	0	0.00	19.35	15	896	1.67%
2018/12/04	2	19.65	0	0.00	19.65	2	888	0.23%
2018/12/03	0	0.00	1	19.70	19.70	-1	894	-0.11%
2018/11/30	2	19.40	0	0.00	19.40	2	882	0.23%
2018/11/29	1	19.60	0	0.00	19.40	1	889	0.11%
2018/11/20	2	19.35	0	0.00	19.30	2	910	0.22%
2018/11/16	4	19.40	0	0.00	19.30	4	936	0.43%
2018/11/15	3	19.32	0	0.00	19.35	3	941	0.32%
2018/11/12	2	19.50	0	0.00	19.50	2	928	0.22%
2018/11/09	0	0.00	4	19.63	19.40	-4	922	-0.43%
2018/11/08	0	0.00	10	19.10	19.75	-10	913	-1.09%
2018/11/06	0	0.00	10	18.70	18.70	-10	919	-1.09%
2018/11/02	17	18.53	0	0.00	18.50	17	945	1.80%
2018/11/01	5	18.50	0	0.00	18.60	5	939	0.53%
2018/10/23	1	18.90	0	0.00	18.85	1	914	0.11%
2018/10/19	0	0.00	2	19.00	19.10	-2	918	-0.22%
2018/10/17	2	19.85	0	0.00	19.60	2	923	0.22%
2018/10/15	1	19.60	0	0.00	19.75	1	923	0.11%
2018/10/12	5	19.55	0	0.00	19.70	5	918	0.54%
2018/10/11	3	19.58	0	0.00	19.65	3	904	0.33%
2018/10/09	7	20.56	0	0.00	20.55	7	875	0.80%
2018/10/05	3	20.92	2	20.85	20.80	1	863	0.12%
2018/10/03	17	21.06	0	0.00	21.10	17	871	1.95%
2018/10/01	1	21.15	2	21.25	21.20	-1	982	-0.10%
2018/09/28	4	21.20	0	0.00	21.15	4	1,030	0.39%
2018/09/14	2	21.00	0	0.00	21.00	2	1,138	0.18%
2018/09/13	1	20.95	0	0.00	20.95	1	1,155	0.09%
2018/09/11	3	21.07	0	0.00	21.10	3	1,180	0.25%
2018/09/10	0	0.00	2	20.85	21.15	-2	1,207	-0.17%
2018/09/05	3	21.20	2	21.20	21.20	1	1,291	0.08%
2018/09/04	1	21.25	0	0.00	21.45	1	1,308	0.08%
2018/08/30	2	21.65	0	0.00	21.60	2	1,381	0.14%
2018/08/28	2	21.65	0	0.00	21.75	2	1,443	0.14%
2018/08/24	3	21.02	0	0.00	21.30	3	1,506	0.20%
2018/08/23	1	21.20	0	0.00	21.10	1	1,532	0.07%
2018/08/22	3	21.30	0	0.00	21.40	3	1,557	0.19%
2018/08/21	1	21.55	0	0.00	21.50	1	1,563	0.06%
2018/08/20	5	21.45	1	21.45	21.45	4	1,597	0.25%
2018/08/17	1	21.55	0	0.00	21.55	1	1,643	0.06%
2018/08/16	5	21.70	0	0.00	21.60	5	1,714	0.29%
2018/08/10	2	22.00	0	0.00	22.00	2	1,995	0.10%
2018/08/09	2	22.15	0	0.00	22.20	2	2,082	0.10%
2018/08/08	5	22.00	0	0.00	21.90	5	2,140	0.23%
2018/08/02	0	0.00	2	22.45	22.15	-2	2,432	-0.08%
2018/07/24	5	21.64	0	0.00	21.60	5	2,571	0.19%
2018/07/23	2	21.35	6	21.50	21.80	-4	2,595	-0.15%
2018/07/18	0	0.00	0.5	21.80	21.75	-0.5	2,886	-0.02%
2018/07/17	2	21.80	0	0.00	21.75	2	2,919	0.07%
2018/07/16	3	22.15	0	0.00	22.00	3	2,983	0.10%
2018/07/13	0	22.15	0	0.00	22.15	0	3,022	0.00%
2018/07/12	0	22.10	0	0.00	22.10	0	3,073	0.00%
2018/07/11	2	22.20	0	0.00	22.25	2	3,130	0.06%
2018/07/09	0	0.00	7	21.50	21.00	-7	3,350	-0.21%
2018/07/05	1	23.00	0	0.00	23.00	1	3,378	0.03%
2018/07/04	1	23.10	0	0.00	23.25	1	3,417	0.03%
2018/07/02	2	23.53	0	0.00	23.60	2	3,547	0.06%
2018/06/28	1	22.90	0	0.00	22.95	1	3,592	0.03%
2018/06/27	1	23.05	0	0.00	22.80	1	3,617	0.03%
2018/06/26	1	22.90	1	23.05	23.30	0	3,617	0.00%
2018/06/25	1	23.50	0	0.00	23.35	1	3,610	0.03%
2018/06/19	1	24.20	0	0.00	24.20	1	3,589	0.03%
2018/06/15	5	24.82	2	24.75	24.75	3	3,621	0.08%
2018/06/14	3	25.02	4.2	25.09	25.10	-1.2	3,586	-0.03%
2018/06/13	3	25.48	0	0.00	25.50	3	3,535	0.08%
2018/06/12	3	25.87	0	0.00	25.65	3	3,514	0.09%
2018/06/08	0	0.00	2	26.23	26.30	-2	3,466	-0.06%
2018/06/07	6	26.80	0	0.00	26.65	6	3,455	0.17%
2018/06/05	0	0.00	7	27.14	26.55	-7	3,382	-0.21%
2018/06/04	6	26.70	0	0.00	26.80	6	3,338	0.18%
2018/06/01	2	26.25	9	26.40	26.40	-7	3,294	-0.21%
2018/05/31	1	25.80	5	26.10	26.20	-4	3,261	-0.12%
2018/05/30	1	25.75	14	25.65	25.75	-13	3,219	-0.40%
2018/05/29	0	0.00	2	25.55	25.45	-2	3,181	-0.06%
2018/05/28	3	25.88	0	0.00	25.65	3	3,158	0.09%
2018/05/25	4	26.29	8	26.23	26.05	-4	3,120	-0.13%
2018/05/24	6	26.49	2	26.55	26.60	4	3,071	0.13%
2018/05/23	11	26.13	1	26.20	26.20	10	2,997	0.33%
2018/05/22	2	25.85	2	25.83	25.25	0	2,915	0.00%
2018/05/21	1	26.55	5	26.71	26.40	-4	2,813	-0.14%
2018/05/18	3	25.90	5	26.47	26.60	-2	2,755	-0.07%
2018/05/17	3	25.73	35	25.85	26.30	-32	2,663	-1.20%
2018/05/16	5	25.46	2	25.15	25.20	3	2,557	0.12%
2018/05/15	7	25.16	1	24.60	25.35	6	2,474	0.24%
2018/05/14	4	24.30	5	24.10	24.45	-1	2,349	-0.04%
2018/05/11	4	23.19	22.1	22.82	23.45	-18.1	2,279	-0.79%
2018/05/10	0	0.00	1	24.10	24.05	-1	2,179	-0.05%
2018/05/09	22	24.73	1	24.75	24.60	21	2,129	0.99%
2018/05/07	13	23.87	3	24.00	24.10	10	2,036	0.49%
2018/05/04	1	23.90	0	0.00	23.85	1	2,010	0.05%
2018/05/03	1	24.00	0	0.00	24.00	1	1,997	0.05%
2018/04/30	10	23.95	0	0.00	23.65	10	1,937	0.52%
2018/04/27	0	0.00	2	24.10	23.80	-2	1,911	-0.10%
2018/04/26	4	24.51	12	24.43	23.80	-8	1,866	-0.43%
2018/04/25	0	0.00	13	23.72	24.30	-13	1,790	-0.73%
2018/04/24	20	24.22	5	24.29	24.20	15	1,711	0.88%
2018/04/23	0	0.00	2	23.60	23.75	-2	1,551	-0.13%
2018/04/20	2	23.65	1	23.50	23.70	1	1,519	0.07%
2018/04/19	2	23.43	2	23.55	23.50	0	1,454	0.00%
2018/04/18	10	23.40	0	0.00	23.55	10	1,412	0.71%
2018/04/17	4	23.63	0	0.00	23.45	4	1,359	0.29%
2018/04/16	15	23.71	29	23.86	23.75	-14	1,292	-1.08%
2018/04/13	1	23.30	11.6	23.16	23.20	-10.6	1,176	-0.90%
2018/04/12	0	0.00	4	22.49	22.75	-4	1,014	-0.39%
2018/04/11	9.1	22.07	15	22.03	21.95	-5.9	930	-0.64%
2018/04/10	10	22.80	11	22.38	22.55	-1	853	-0.12%
2018/04/09	3	22.32	40	22.38	22.45	-37	794	-4.66%
2018/04/03	14	21.09	11	21.21	21.65	3	694	0.43%
2018/04/02	0	0.00	40	21.03	21.25	-40	650	-6.15%
2018/03/31	1	20.55	0	0.00	20.65	1	589	0.17%
2018/03/30	1	20.60	3.1	20.31	20.60	-2.1	574	-0.37%
2018/03/29	0	0.00	5	20.05	20.15	-5	532	-0.94%
2018/03/27	35.2	20.15	0	0.00	20.15	35.2	503	6.99%
2018/03/23	2	19.58	9	19.71	19.85	-7	448	-1.56%
2018/03/22	0	0.00	7	19.80	19.80	-7	431	-1.62%
2018/03/21	16	19.68	6	19.71	19.80	10	404	2.47%
2018/03/16	5	18.75	0	0.00	18.70	5	328	1.52%
2018/03/15	0	0.00	3	18.70	18.75	-3	323	-0.93%
2018/03/05	1	18.05	0	0.00	18.05	1	312	0.32%
2018/03/01	1	18.10	0	0.00	18.15	1	324	0.31%
2018/02/27	2	18.15	0	0.00	18.15	2	324	0.62%
2018/02/07	1	17.80	0	0.00	17.85	1	321	0.31%
2018/02/05	0	0.00	1	18.10	18.15	-1	306	-0.33%
2018/01/30	1	18.45	0	0.00	18.40	1	312	0.32%
2018/01/29	0	0.00	2	18.55	18.50	-2	314	-0.64%
2018/01/19	0	0.00	1	18.60	18.60	-1	324	-0.31%
2018/01/08	0	0.00	1	18.45	18.40	-1	312	-0.32%