宏盛 (2534)-統一-台南券商分點個股進出

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

宏盛

(2534)

可現股當沖

股價
25.30
漲跌
▲1.00
漲幅
+4.12%
成交量
7,720張
產業
上市營建類股
190人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏盛 (2534)籌碼相關－統一-台南券商分點個股進出

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

統一-台南券商分點個股進出
統一-台南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
2024/04/25	71	24.81	66	24.96	25.30	5	1,254	0.40%
2024/04/24	89	24.04	99	24.16	24.30	-10	1,135	-0.88%
2024/04/23	19	24.00	19	24.10	24.25	0	1,112	0.00%
2024/04/22	0	0.00	8	24.21	24.10	-8	1,070	-0.75%
2024/04/19	0	0.00	10	23.15	23.40	-10	977	-1.02%
2024/04/18	0	0.00	2	23.80	23.80	-2	943	-0.21%
2024/04/16	42	23.13	40	22.70	22.90	2	875	0.23%
2024/04/15	31	23.56	31	23.65	23.70	0	829	0.00%
2024/04/12	0	0.00	7	23.54	23.55	-7	794	-0.88%
2024/04/11	0	0.00	6	23.30	23.20	-6	767	-0.78%
2024/04/08	10	23.00	5	23.17	23.30	5	686	0.73%
2024/04/03	1	22.85	2	22.85	22.85	-1	641	-0.16%
2024/04/01	0	0.00	7	22.35	22.35	-7	577	-1.21%
2024/03/27	0	0.00	2	21.40	21.50	-2	537	-0.37%
2024/03/25	0	0.00	8	21.15	21.15	-8	525	-1.52%
2024/03/12	0.8	21.25	0	0.00	21.25	0.8	570	0.13%
2024/03/07	0	0.00	13	21.34	21.25	-13	550	-2.36%
2024/03/06	0	20.75	10	20.90	20.90	-10	529	-1.89%
2024/03/05	0	0.00	6	20.75	20.65	-6	515	-1.16%
2024/01/29	20	19.83	20	19.93	19.95	0	562	0.00%
2024/01/26	0	0.00	15	19.90	20.05	-15	551	-2.72%
2024/01/25	20	19.80	5	19.90	19.80	15	562	2.67%
2024/01/19	20	19.48	20	19.58	19.75	0	564	0.00%
2024/01/18	10	19.55	10	19.65	19.65	0	559	0.00%
2024/01/17	22	19.89	20	19.80	19.90	2	551	0.36%
2024/01/05	0	0.00	12	20.53	20.55	-12	639	-1.88%
2024/01/03	0	0.00	0.3	20.25	20.25	-0.3	626	-0.05%
2023/12/22	0	0.00	6	20.35	20.25	-6	622	-0.96%
2023/12/18	0	0.00	20	20.31	20.40	-20	612	-3.27%
2023/12/15	20	20.20	0	0.00	20.20	20	602	3.32%
2023/12/14	10	20.68	45	20.47	20.55	-35	586	-5.97%
2023/12/13	0	0.00	0.2	20.30	20.10	-0.2	563	-0.04%
2023/12/11	60	20.10	60	20.18	20.40	0	552	0.00%
2023/12/08	35	20.11	35	20.18	20.30	0	547	0.00%
2023/12/01	0	0.00	5	20.40	20.45	-5	513	-0.97%
2023/11/22	0	0.00	15	20.50	20.50	-15	497	-3.02%
2023/11/15	0	0.00	10	19.60	19.70	-10	533	-1.87%
2023/11/14	0	0.00	20	19.25	19.40	-20	583	-3.43%
2023/11/13	0	0.00	10	19.20	19.10	-10	610	-1.64%
2023/11/10	1	18.95	1	19.10	19.00	0	622	0.00%
2023/11/09	32	18.92	32	19.05	19.00	0	650	0.00%
2023/11/03	0	0.00	1	18.50	18.40	-1	697	-0.14%
2023/11/01	0.1	18.15	0	0.00	18.00	0.1	692	0.02%
2023/10/31	0	0.00	30	18.10	17.95	-30	709	-4.23%
2023/10/27	0	18.15	0	0.00	18.00	0	746	0.00%
2023/10/26	0	18.20	0	0.00	18.05	0	749	0.00%
2023/10/25	0	18.30	0	0.00	18.25	0	756	0.00%
2023/10/20	40	18.03	41	18.13	18.10	-1	801	-0.12%
2023/10/18	34	18.32	0	0.00	18.35	34	826	4.11%
2023/10/11	0	19.05	0	0.00	18.85	0	938	0.00%
2023/10/04	35	18.90	0	0.00	18.90	35	971	3.60%
2023/08/23	20	19.26	20	19.10	19.25	0	1,286	0.00%
2023/08/22	0	0.00	4	19.25	19.15	-4	1,266	-0.32%
2023/08/18	11	18.85	10	18.95	18.95	1	1,242	0.08%
2023/08/17	1	18.85	0	0.00	19.00	1	1,189	0.08%
2023/08/14	11	19.15	0	0.00	19.20	11	1,128	0.98%
2023/08/11	10	19.70	0	0.00	19.65	10	1,105	0.90%
2023/08/08	10	20.03	2	20.10	20.10	8	1,118	0.72%
2023/08/04	100	20.02	100	20.22	20.15	0	1,127	0.00%
2023/08/02	150	20.00	150	20.08	20.15	0	1,111	0.00%	大買/大賣/
2023/08/01	160	20.07	160	20.16	20.20	0	1,110	0.00%	大買/大賣/
2023/07/25	21	19.74	0	0.00	19.95	21	1,105	1.90%
2023/07/24	5	20.15	0	0.00	20.05	5	1,074	0.47%
2023/07/19	2	21.95	41	22.07	21.95	-39	1,004	-3.88%
2023/07/17	40	22.05	40	22.08	22.05	0	1,012	0.00%
2023/07/14	0	0.00	17	22.00	22.00	-17	1,060	-1.60%
2023/07/13	0	0.00	5	21.90	21.90	-5	1,066	-0.47%
2023/07/11	0	0.00	16	22.04	22.00	-16	1,099	-1.46%
2023/07/10	40	21.86	64	21.97	21.95	-24	1,147	-2.09%
2023/07/07	46	21.78	40	21.90	21.80	6	1,162	0.52%
2023/07/06	106	21.93	100	21.95	21.90	6	1,162	0.52%	大買/
2023/07/04	1	21.80	0	0.00	21.80	1	1,139	0.09%
2023/07/03	0	0.00	1	21.90	21.90	-1	1,159	-0.09%
2023/06/29	16	21.91	5	22.10	21.80	11	1,361	0.81%
2023/06/28	164	21.80	146	21.91	21.95	18	1,349	1.33%	大買/大賣/
2023/06/27	31	22.11	20	22.10	22.10	11	1,319	0.83%
2023/06/26	42	22.44	35	22.44	22.30	7	1,301	0.54%
2023/06/21	20	22.60	20	22.68	22.65	0	1,293	0.00%
2023/06/20	29	22.72	29	22.75	22.65	0	1,314	0.00%
2023/06/19	58	22.75	58	22.86	22.75	0	1,315	0.00%
2023/06/16	20	22.80	20	22.90	22.80	0	1,312	0.00%
2023/06/14	18	22.80	18	22.88	22.95	0	1,341	0.00%
2023/06/08	1	22.60	0	0.00	22.65	1	1,427	0.07%
2023/06/06	1	22.60	0	0.00	22.65	1	1,522	0.07%
2023/06/05	1	22.60	0	0.00	22.60	1	1,553	0.06%
2023/06/02	0	0.00	2	22.70	22.60	-2	1,596	-0.13%
2023/05/31	0	0.00	7	22.54	22.45	-7	1,618	-0.43%
2023/05/16	0	0.00	3	22.35	22.35	-3	1,753	-0.17%
2023/05/15	21	22.25	17	22.35	22.35	4	1,765	0.23%
2023/05/12	36	22.46	36	22.51	22.45	0	1,757	0.00%
2023/05/05	0	0.00	1	22.70	22.70	-1	1,801	-0.06%
2023/05/04	111	22.65	110	22.74	22.65	1	1,827	0.05%	大買/大賣/
2023/05/03	15	22.60	22	22.65	22.55	-7	1,827	-0.38%
2023/05/02	64	22.67	56	22.71	22.65	8	1,826	0.44%
2023/04/28	8	22.65	8	22.80	22.80	0	1,818	0.00%
2023/04/27	0	0.00	2	22.45	22.45	-2	1,809	-0.11%
2023/04/25	1	22.20	1	22.20	22.20	0	1,812	0.00%
2023/04/21	11	22.27	0	0.00	22.20	11	1,798	0.61%
2023/04/20	20	22.40	20	22.35	22.35	0	1,758	0.00%
2023/04/19	138	22.57	130	22.55	22.40	8	1,711	0.47%	大買/大賣/
2023/04/18	80	22.79	80	22.89	22.85	0	1,638	0.00%
2023/04/17	6	22.85	6	22.90	22.90	0	1,628	0.00%
2023/04/14	30	22.87	30	22.95	22.95	0	1,625	0.00%
2023/04/13	148	23.01	124	22.96	22.75	24	1,587	1.51%	大買/大賣/
2023/04/12	91	23.24	91	23.30	23.30	0	1,535	0.00%
2023/04/11	20	23.15	21	23.25	23.40	-1	1,528	-0.07%
2023/04/10	60	22.93	60	22.99	23.10	0	1,553	0.00%
2023/04/07	170	22.85	169	22.94	22.95	1	1,549	0.06%	大買/大賣/
2023/04/06	122	22.82	122	22.87	22.90	0	1,559	0.00%	大買/大賣/
2023/03/31	95	22.80	95	22.89	22.95	0	1,556	0.00%
2023/03/30	127	22.77	117	22.85	22.75	10	1,569	0.64%	大買/大賣/
2023/03/29	33	23.90	33	23.97	24.05	0	1,418	0.00%
2023/03/28	87	23.89	87	23.96	23.95	0	1,457	0.00%
2023/03/27	131	23.84	131	23.94	23.95	0	1,453	0.00%	大買/大賣/
2023/03/24	69	24.01	69	24.12	24.05	0	1,468	0.00%
2023/03/23	95	24.07	90	24.12	24.05	5	1,489	0.34%
2023/03/22	47	23.88	47	23.94	23.95	0	1,503	0.00%
2023/03/21	56	23.74	46	23.83	23.85	10	1,504	0.66%
2023/03/20	45	23.69	40	23.78	23.70	5	1,523	0.33%
2023/03/17	138	23.77	114	23.84	23.60	24	1,524	1.57%	大買/大賣/
2023/03/16	92	23.72	85	23.77	23.75	7	1,494	0.47%
2023/03/15	25	23.83	55	23.84	23.90	-30	1,480	-2.03%
2023/03/14	121	23.58	90	23.67	23.55	31	1,467	2.11%	大買/
2023/03/13	268	23.67	268	23.79	23.85	0	1,453	0.00%	大買/大賣/
2023/03/10	161	23.79	150	23.86	23.80	11	1,414	0.78%	大買/大賣/
2023/03/09	100	24.01	100	24.03	23.95	0	1,352	0.00%
2023/03/08	100	24.08	100	24.19	24.25	0	1,330	0.00%
2023/03/07	0	0.00	12	24.38	24.40	-12	1,309	-0.92%
2023/03/06	30	23.40	30	23.37	23.45	0	1,267	0.00%
2023/03/03	187	23.22	187	23.33	23.25	0	1,266	0.00%	大買/大賣/
2023/03/02	71	23.13	70	23.12	23.00	1	1,244	0.08%
2023/03/01	30	23.23	30	23.30	23.30	0	1,228	0.00%
2023/02/24	80	23.25	80	23.37	23.40	0	1,224	0.00%
2023/02/23	56	23.21	67	23.31	23.40	-11	1,216	-0.90%
2023/02/22	191	23.41	180	23.47	23.20	11	1,194	0.92%	大買/大賣/
2023/02/20	37	23.25	37	23.36	23.40	0	1,139	0.00%
2023/02/17	66	23.23	66	23.33	23.35	0	1,147	0.00%
2023/02/16	32	23.23	32	23.37	23.40	0	1,145	0.00%
2023/02/15	50	23.36	50	23.37	23.30	0	1,161	0.00%
2023/02/14	26	23.46	31	23.45	23.50	-5	1,173	-0.43%
2023/02/13	143	23.00	143	23.11	23.25	0	1,203	0.00%	大買/大賣/
2023/02/10	30	22.88	30	23.05	23.05	0	1,189	0.00%
2023/02/09	30	22.92	30	23.05	23.05	0	1,186	0.00%
2023/02/08	285	22.95	285	23.05	23.05	0	1,191	0.00%	大買/大賣/
2023/02/07	93	22.77	93	22.91	22.95	0	1,166	0.00%
2023/02/06	93	22.64	93	22.80	22.90	0	1,156	0.00%
2023/02/03	70	22.53	69	22.67	22.75	1	1,139	0.09%
2023/02/02	42	22.82	39	22.79	22.70	3	1,129	0.27%
2023/02/01	53	23.07	51	23.14	23.10	2	1,110	0.18%
2023/01/17	50	22.88	50	23.04	23.10	0	1,111	0.00%
2023/01/16	30	22.90	30	23.03	23.05	0	1,110	0.00%
2023/01/13	23	22.85	20	22.95	23.00	3	1,117	0.27%
2023/01/12	50	22.95	50	23.07	23.10	0	1,119	0.00%
2023/01/10	47	22.85	46	22.95	22.95	1	1,133	0.09%
2023/01/09	15	22.85	15	22.93	23.00	0	1,138	0.00%
2023/01/06	40	22.85	40	22.91	22.90	0	1,147	0.00%
2023/01/05	82	22.86	84	22.97	23.00	-2	1,162	-0.17%
2023/01/04	142	22.60	141	22.70	22.75	1	1,159	0.09%	大買/大賣/
2023/01/03	77	22.51	77	22.62	22.70	0	1,156	0.00%
2022/12/30	10	22.40	10	22.50	22.65	0	1,153	0.00%
2022/12/29	50	22.12	50	22.16	22.50	0	1,149	0.00%
2022/12/28	101	22.47	100	22.24	22.15	1	1,143	0.09%	大買/
2022/12/27	41	22.61	41	22.70	23.05	0	1,106	0.00%
2022/12/26	144	22.34	144	22.40	22.60	0	1,103	0.00%	大買/大賣/
2022/12/23	103	22.51	103	22.65	22.85	0	1,074	0.00%	大買/大賣/
2022/12/22	83	22.45	67	22.47	22.80	16	1,060	1.51%
2022/12/21	62	23.10	55	23.21	22.90	7	1,024	0.68%
2022/12/20	82	23.50	70	23.29	22.90	12	1,035	1.16%
2022/12/16	93	23.97	93	24.04	23.95	0	999	0.00%
2022/12/15	53	24.39	53	24.41	24.30	0	983	0.00%
2022/12/14	30	25.08	44	24.96	24.60	-14	968	-1.45%
2022/12/13	79	25.51	65	25.54	25.30	14	937	1.49%
2022/12/12	40	25.71	40	25.76	25.75	0	933	0.00%
2022/12/09	46	25.60	46	25.62	25.80	0	913	0.00%
2022/12/08	63	25.39	63	25.40	25.45	0	908	0.00%
2022/12/07	25	25.29	60	25.39	25.55	-35	901	-3.88%
2022/12/06	70	25.52	46	25.45	25.15	24	897	2.67%
2022/12/05	13	25.70	13	25.80	25.70	0	901	0.00%
2022/12/02	40	25.70	40	25.80	25.70	0	896	0.00%
2022/12/01	45	25.74	45	25.82	25.80	0	903	0.00%
2022/11/30	70	25.70	70	25.81	25.80	0	899	0.00%
2022/11/29	61	25.60	61	25.65	25.80	0	903	0.00%
2022/11/28	30	25.35	53	25.41	25.65	-23	892	-2.58%
2022/11/25	60	25.42	41	25.53	25.25	19	901	2.11%
2022/11/24	10	25.55	10	25.64	25.60	0	900	0.00%
2022/11/23	60	25.50	60	25.60	25.65	0	905	0.00%
2022/11/22	40	25.56	40	25.66	25.70	0	915	0.00%
2022/11/21	58	25.53	58	25.63	25.70	0	914	0.00%
2022/11/18	40	25.40	40	25.53	25.60	0	932	0.00%
2022/11/17	18	25.55	18	25.62	25.70	0	945	0.00%
2022/11/16	56	25.29	56	25.30	25.25	0	958	0.00%
2022/11/15	20	25.83	20	25.91	25.75	0	994	0.00%
2022/11/11	30	25.65	29	25.76	25.70	1	1,006	0.10%
2022/11/10	33	25.43	45	25.58	25.80	-12	992	-1.21%
2022/11/09	20	25.40	20	25.23	25.45	0	976	0.00%
2022/11/08	75	24.83	75	24.92	24.90	0	951	0.00%
2022/11/07	35	24.74	35	24.84	24.85	0	974	0.00%
2022/11/04	11	24.74	11	24.67	24.80	0	985	0.00%
2022/11/03	20	24.43	20	24.55	24.60	0	985	0.00%
2022/11/02	30	24.53	30	24.63	24.60	0	986	0.00%
2022/11/01	20	24.59	20	24.68	24.65	0	1,037	0.00%
2022/10/31	30	24.58	30	24.67	24.65	0	1,071	0.00%
2022/10/28	100	24.50	100	24.62	24.70	0	1,096	0.00%
2022/10/27	70	24.51	70	24.61	24.60	0	1,112	0.00%
2022/10/26	88	24.45	88	24.55	24.60	0	1,127	0.00%
2022/10/25	85	24.46	85	24.57	24.55	0	1,141	0.00%
2022/10/24	34	24.61	34	24.64	24.65	0	1,136	0.00%
2022/10/21	88	24.52	114	24.64	24.60	-26	1,131	-2.30%	大賣/
2022/10/20	65	24.58	49	24.72	24.60	16	1,124	1.42%
2022/10/19	70	24.66	70	24.71	24.55	0	1,112	0.00%
2022/10/18	107	24.58	107	24.66	24.70	0	1,101	0.00%	大買/大賣/
2022/10/17	101	24.13	101	24.19	24.40	0	1,104	0.00%	大買/大賣/
2022/10/14	69	24.20	69	24.30	24.35	0	1,135	0.00%
2022/10/13	72	23.88	72	23.96	24.00	0	1,130	0.00%
2022/10/12	82	24.07	82	24.21	24.45	0	1,113	0.00%
2022/10/11	35	24.16	35	24.35	24.35	0	1,122	0.00%
2022/10/07	67	24.41	58	24.49	24.45	9	1,130	0.80%
2022/10/06	14	24.46	14	24.55	24.55	0	1,169	0.00%
2022/10/05	94	24.60	83	24.68	24.65	11	1,192	0.92%
2022/10/04	64	24.68	64	24.80	24.85	0	1,246	0.00%
2022/10/03	119	24.56	130	24.69	24.70	-11	1,286	-0.85%	大買/大賣/
2022/09/30	87	24.49	76	24.62	24.65	11	1,278	0.86%
2022/09/29	60	24.56	78	24.56	24.75	-18	1,282	-1.40%
2022/09/28	78	24.52	50	24.45	24.35	28	1,275	2.20%
2022/09/27	352	24.65	352	24.78	24.90	0	1,279	0.00%	大買/大賣/
2022/09/26	60	24.99	60	24.94	24.95	0	1,270	0.00%
2022/09/23	110	25.26	110	25.38	25.35	0	1,266	0.00%	大買/大賣/
2022/09/22	147	25.12	138	25.26	25.35	9	1,273	0.71%	大買/大賣/
2022/09/21	130	25.52	130	25.61	25.55	0	1,266	0.00%	大買/大賣/
2022/09/20	60	25.61	60	25.70	25.70	0	1,255	0.00%
2022/09/19	60	25.73	60	25.79	25.75	0	1,256	0.00%
2022/09/16	23	25.70	23	25.80	25.80	0	1,259	0.00%
2022/09/15	90	25.68	90	25.78	25.80	0	1,270	0.00%
2022/09/14	20	25.66	20	25.80	25.85	0	1,271	0.00%
2022/09/13	30	25.82	30	25.92	25.95	0	1,275	0.00%
2022/09/12	85	25.84	85	25.94	25.95	0	1,285	0.00%
2022/09/07	108	25.33	108	25.48	25.50	0	1,308	0.00%	大買/大賣/
2022/09/06	20	25.55	20	25.56	25.55	0	1,332	0.00%
2022/09/05	78	25.50	78	25.57	25.55	0	1,328	0.00%
2022/09/02	15	25.75	15	25.83	25.80	0	1,328	0.00%
2022/09/01	166	25.68	163	25.78	25.85	3	1,332	0.23%	大買/大賣/
2022/08/31	74	25.69	74	25.83	25.85	0	1,323	0.00%
2022/08/30	30	25.68	30	25.73	25.70	0	1,315	0.00%
2022/08/29	55	25.42	52	25.50	25.70	3	1,310	0.23%
2022/08/26	10	25.55	10	25.65	25.65	0	1,298	0.00%
2022/08/25	66	25.64	60	25.63	25.65	6	1,305	0.46%
2022/08/24	39	25.45	39	25.43	25.55	0	1,289	0.00%
2022/08/23	145	25.28	160	25.35	25.35	-15	1,276	-1.18%	大買/大賣/
2022/08/22	40	25.34	10	25.05	25.60	30	1,259	2.38%
2022/08/19	37	24.75	31	24.84	24.90	6	1,209	0.50%
2022/08/17	6	24.40	0	0.00	24.45	6	1,188	0.50%
2022/08/15	51	24.13	51	24.23	24.25	0	1,181	0.00%
2022/08/12	118	24.09	107	24.15	24.15	11	1,167	0.94%	大買/大賣/
2022/08/11	10	23.90	10	23.95	24.10	0	1,143	0.00%
2022/08/10	11	23.42	0	0.00	23.65	11	1,131	0.97%
2022/08/09	12	23.48	0	0.00	23.50	12	1,134	1.06%
2022/08/08	40	23.30	40	23.30	23.30	0	1,152	0.00%
2022/08/05	71	24.33	67	24.46	24.60	4	1,109	0.36%
2022/08/04	8	23.93	12	23.95	23.95	-4	1,102	-0.36%
2022/08/03	133	24.28	118	24.37	24.30	15	1,079	1.39%	大買/大賣/
2022/08/02	30	23.95	30	24.02	24.50	0	1,089	0.00%
2022/08/01	4	24.50	0	0.00	24.55	4	1,080	0.37%
2022/07/29	45	24.45	30	24.55	24.55	15	1,064	1.41%
2022/07/28	5	24.44	0	0.00	24.55	5	1,066	0.47%
2022/07/22	41	24.04	41	24.23	24.25	0	1,075	0.00%
2022/07/21	303	24.38	303	24.51	24.45	0	1,072	0.00%	大買/大賣/
2022/07/20	34	24.46	34	24.56	24.55	0	1,032	0.00%
2022/07/19	56	24.16	50	24.25	24.25	6	1,050	0.57%
2022/07/18	179	24.15	173	24.25	24.25	6	1,047	0.57%	大買/大賣/
2022/07/15	108	23.75	108	23.93	23.95	0	1,039	0.00%	大買/大賣/
2022/07/14	140	23.24	140	23.34	23.95	0	1,035	0.00%	大買/大賣/
2022/07/13	88	24.02	88	24.01	23.95	0	997	0.00%
2022/07/12	351	23.43	371	23.56	23.75	-20	973	-2.05%	大買/大賣/
2022/07/11	71	24.81	40	23.81	23.55	31	914	3.39%
2022/07/08	20	25.30	20	25.36	25.35	0	875	0.00%
2022/07/07	45	25.25	40	25.35	25.35	5	877	0.57%
2022/07/06	61	25.19	61	25.32	25.35	0	869	0.00%
2022/07/05	103	25.24	103	25.36	25.45	0	880	0.00%	大買/大賣/
2022/07/04	100	25.40	100	25.43	25.45	0	871	0.00%
2022/07/01	73	25.37	87	25.54	25.65	-14	856	-1.63%
2022/06/30	40	25.48	23	25.59	25.65	17	848	2.00%
2022/06/28	41	25.60	41	25.75	25.75	0	830	0.00%
2022/06/27	12	25.62	0	0.00	25.70	12	828	1.45%
2022/06/24	5	25.50	0	0.00	25.55	5	821	0.61%
2022/06/23	46	25.12	46	25.24	25.25	0	815	0.00%
2022/06/22	10	25.10	10	25.20	25.20	0	807	0.00%
2022/06/20	90	24.93	90	25.04	25.05	0	793	0.00%
2022/06/17	15	25.10	15	25.18	25.25	0	778	0.00%
2022/06/16	54	25.47	55	25.46	25.35	-1	766	-0.13%
2022/06/15	10	25.80	10	25.65	25.85	0	749	0.00%
2022/06/14	20	24.98	20	24.98	25.20	0	718	0.00%
2022/06/13	78	24.94	77	25.05	25.15	1	726	0.14%
2022/06/10	12	25.08	12	25.14	25.15	0	728	0.00%
2022/06/09	79	24.98	70	25.09	25.10	9	731	1.23%
2022/06/07	10	25.00	10	25.10	25.10	0	741	0.00%
2022/06/06	0	0.00	15	25.00	25.15	-15	755	-1.99%
2022/06/02	161	24.85	140	25.00	24.95	21	763	2.75%	大買/大賣/
2022/06/01	88	24.99	88	25.09	25.05	0	765	0.00%
2022/05/31	42	24.90	34	25.03	25.05	8	768	1.04%
2022/05/30	154	25.01	128	25.10	25.15	26	812	3.20%	大買/大賣/
2022/05/26	32	24.81	32	24.87	24.90	0	821	0.00%
2022/05/25	96	24.65	88	24.78	24.75	8	824	0.97%
2022/05/24	15	24.52	15	24.63	24.65	0	914	0.00%
2022/05/23	20	24.55	20	24.51	24.50	0	933	0.00%
2022/05/19	36	24.41	36	24.56	24.60	0	960	0.00%
2022/05/18	6	24.60	0	0.00	24.85	6	960	0.62%
2022/05/17	0	0.00	1	24.60	24.70	-1	968	-0.10%
2022/05/16	17	24.10	17	24.17	24.20	0	973	0.00%
2022/05/13	22	23.33	9	23.42	23.50	13	956	1.36%
2022/05/12	58	23.53	58	23.36	23.20	0	951	0.00%
2022/05/11	32	23.79	32	23.93	23.95	0	991	0.00%
2022/05/10	97	23.91	80	24.09	24.15	17	981	1.73%
2022/05/09	42	24.80	42	24.71	24.70	0	951	0.00%
2022/05/06	33	25.00	30	25.10	25.10	3	943	0.32%
2022/05/05	50	25.19	45	25.28	25.30	5	943	0.53%
2022/05/04	10	25.23	4	25.30	25.30	6	945	0.63%
2022/05/03	3	25.20	3	25.25	25.30	0	960	0.00%
2022/04/29	20	25.10	20	25.26	25.30	0	970	0.00%
2022/04/28	0	0.00	1	25.00	25.00	-1	970	-0.10%
2022/04/27	51	24.55	50	24.75	24.75	1	971	0.10%
2022/04/26	6	24.80	35	25.00	25.00	-29	1,018	-2.85%
2022/04/25	257	24.92	216	25.08	24.80	41	1,019	4.02%	大買/大賣/
2022/04/22	26	25.28	20	25.40	25.50	6	1,056	0.57%
2022/04/21	60	25.25	79	25.36	25.40	-19	1,069	-1.78%
2022/04/20	78	25.43	42	25.36	25.35	36	1,071	3.36%
2022/04/19	0	0.00	1	25.50	25.50	-1	1,066	-0.09%
2022/04/15	60	25.25	60	25.35	25.40	0	1,083	0.00%
2022/04/14	59	25.27	49	25.35	25.35	10	1,093	0.91%
2022/04/13	26	25.26	20	25.35	25.35	6	1,093	0.55%
2022/04/11	0	0.00	4	25.30	25.35	-4	1,107	-0.36%
2022/04/08	36	24.98	30	25.15	25.15	6	1,093	0.55%
2022/04/07	29	25.07	0	0.00	25.20	29	1,087	2.67%
2022/04/01	0	0.00	2	25.00	25.00	-2	1,107	-0.18%
2022/03/31	10	24.75	0	0.00	24.90	10	1,126	0.89%
2022/03/30	0	24.70	0	0.00	24.85	0	1,145	0.00%
2022/03/29	8	24.70	0	0.00	24.75	8	1,170	0.68%
2022/03/25	17	24.55	17	24.65	24.75	0	1,190	0.00%
2022/03/24	18	24.53	18	24.65	24.65	0	1,188	0.00%
2022/03/16	99	24.07	99	24.15	24.15	0	1,331	0.00%
2022/03/15	51	24.11	52	24.23	24.25	-1	1,320	-0.08%
2022/03/14	42	24.15	41	24.30	24.30	1	1,313	0.08%
2022/03/11	106	24.05	105	24.21	24.30	1	1,307	0.08%	大買/大賣/
2022/03/10	0	0.00	10	24.30	24.25	-10	1,299	-0.77%
2022/03/09	66	24.11	56	24.19	24.15	10	1,303	0.77%
2022/03/08	30	24.05	31.5	24.10	24.10	-1.5	1,300	-0.12%
2022/03/07	23	24.24	23	24.21	24.20	0	1,291	0.00%
2022/03/03	58	24.29	50	24.41	24.60	8	1,449	0.55%
2022/03/02	64	24.62	64	24.77	24.80	0	1,500	0.00%
2022/02/24	201	24.36	196	24.49	24.40	5	1,581	0.32%	大買/大賣/
2022/02/22	30	24.67	36	24.80	24.85	-6	1,539	-0.39%
2022/02/21	0	0.00	0.5	24.60	24.85	-0.5	1,551	-0.03%
2022/02/15	0	0.00	1	24.30	24.35	-1	1,629	-0.06%
2022/02/11	40	23.98	40	24.05	24.35	0	1,637	0.00%
2022/01/26	0	0.00	14	23.20	23.80	-14	1,630	-0.86%
2022/01/25	60	23.09	41	23.20	23.20	19	1,670	1.14%
2022/01/24	1	23.15	0	0.00	23.35	1	1,673	0.06%
2022/01/21	6.6	23.48	1	23.40	23.50	5.6	1,672	0.33%
2022/01/20	1	23.60	0	0.00	23.65	1	1,666	0.06%
2022/01/19	85	23.63	80	23.75	23.75	5	1,669	0.30%
2022/01/18	25	23.65	20	23.75	23.75	5	1,618	0.31%
2022/01/17	227	23.76	221	23.91	23.85	6	1,671	0.36%	大買/大賣/
2022/01/14	40	24.08	50	24.19	24.20	-10	1,662	-0.60%
2022/01/13	60	24.22	50	24.32	24.35	10	1,710	0.58%
2022/01/11	0	0.00	8	24.40	24.45	-8	1,735	-0.46%
2022/01/10	54	24.05	54	24.15	24.20	0	1,739	0.00%
2022/01/07	60	23.97	72	24.07	24.10	-12	1,742	-0.69%
2022/01/06	20	23.90	20	24.05	24.05	0	1,735	0.00%
2022/01/05	80	23.64	80	23.91	24.00	0	1,738	0.00%
2022/01/04	57	23.65	57	23.79	23.90	0	1,735	0.00%
2022/01/03	40	23.74	40	23.90	23.90	0	1,761	0.00%
2021/12/29	23	23.70	77	23.80	23.90	-54	1,787	-3.02%
2021/12/28	131	24.11	63	24.17	23.80	68	1,833	3.71%	大買/
2021/12/27	50	24.06	55	24.18	24.30	-5	1,838	-0.27%
2021/12/24	0	0.00	5	24.10	24.10	-5	1,831	-0.27%
2021/12/23	122	23.96	127	24.07	24.10	-5	1,822	-0.27%	大買/大賣/
2021/12/22	84	23.75	73	23.91	23.95	11	1,813	0.61%
2021/12/17	0	0.00	12	23.69	23.50	-12	1,815	-0.66%
2021/12/15	21	22.70	20	23.00	23.00	1	1,822	0.05%
2021/12/14	20	22.95	20	22.99	23.00	0	1,838	0.00%
2021/12/10	44	22.98	58	23.11	23.20	-14	1,818	-0.77%
2021/12/06	1	22.80	1	22.95	22.80	0	1,854	0.00%
2021/12/03	35	22.32	35	22.51	22.55	0	1,848	0.00%
2021/12/02	17	22.25	17	22.38	22.60	0	1,841	0.00%
2021/11/29	61	22.18	60	22.16	22.10	1	1,706	0.06%
2021/11/26	56	22.45	50	22.90	22.90	6	1,682	0.36%
2021/11/25	60	23.05	60	23.22	23.40	0	1,592	0.00%
2021/11/24	99	23.14	98	23.29	23.40	1	1,555	0.06%
2021/11/23	120	23.26	120	23.38	23.40	0	1,525	0.00%	大買/大賣/
2021/11/22	128	23.19	128	23.35	23.50	0	1,501	0.00%	大買/大賣/
2021/11/19	251	23.20	251	23.39	23.50	0	1,478	0.00%	大買/大賣/
2021/11/18	52	23.40	52	23.52	23.55	0	1,429	0.00%
2021/11/16	3	23.40	0	0.00	23.65	3	1,399	0.21%
2021/11/12	7	23.47	0	0.00	23.90	7	1,352	0.52%
2021/11/05	3	23.70	0	0.00	23.90	3	1,318	0.23%
2021/11/03	5	23.70	0	0.00	23.90	5	1,299	0.38%
2021/11/02	11	23.55	0	0.00	23.80	11	1,292	0.85%
2021/10/29	5	23.80	0	0.00	24.15	5	1,265	0.40%
2021/10/27	0	0.00	3	24.15	24.30	-3	1,273	-0.24%
2021/10/25	6	24.00	0	0.00	24.00	6	1,273	0.47%
2021/10/22	0	0.00	8	24.75	24.75	-8	1,223	-0.65%
2021/10/21	0	0.00	24	24.90	24.90	-24	1,234	-1.94%
2021/10/20	3	22.88	0	0.00	23.10	3	1,179	0.25%
2021/10/14	5	22.80	0	0.00	22.95	5	1,138	0.44%
2021/10/12	5	22.76	0	0.00	23.05	5	1,117	0.45%
2021/10/06	5	21.96	0	0.00	22.05	5	1,057	0.47%
2021/10/05	5	22.10	0	0.00	22.35	5	1,038	0.48%
2021/09/30	0	0.00	2	22.25	22.35	-2	976	-0.20%
2021/09/28	18	21.70	0	0.00	21.90	18	953	1.89%
2021/09/23	0	0.00	5	22.20	21.85	-5	927	-0.54%
2021/09/17	0	0.00	10	21.85	21.85	-10	901	-1.11%
2021/09/08	0	0.00	1	20.50	20.50	-1	741	-0.13%
2021/09/02	2	20.80	0	0.00	20.95	2	755	0.26%
2021/08/30	0	0.00	1	20.15	20.25	-1	716	-0.14%
2021/08/11	0	0.00	8	19.89	19.90	-8	797	-1.00%
2021/08/10	0	0.00	3	19.75	19.95	-3	806	-0.37%
2021/08/06	0	0.00	12	20.10	20.10	-12	844	-1.42%
2021/07/30	0	0.00	1	20.90	20.85	-1	929	-0.11%
2021/07/27	3	20.85	2	20.85	20.80	1	1,013	0.10%
2021/07/23	2	21.10	0	0.00	21.10	2	1,007	0.20%
2021/07/19	0	0.00	0	20.10	20.25	0	1,065	0.00%
2021/07/08	0	0.00	2	20.23	20.30	-2	1,361	-0.15%
2021/06/29	2	19.45	0	0.00	19.45	2	1,461	0.14%
2021/06/08	0	0.00	20	20.00	20.10	-20	1,508	-1.33%
2021/05/27	0	0.00	7.2	19.60	19.50	-7.2	1,482	-0.49%
2021/05/26	10	19.35	0	0.00	19.35	10	1,475	0.68%
2021/05/25	10	19.50	0	0.00	19.40	10	1,478	0.68%
2021/05/21	0	0.00	1	19.70	19.60	-1	1,469	-0.07%
2021/05/17	1	18.80	0	0.00	18.40	1	1,363	0.07%
2021/05/14	2	19.60	0	0.00	19.55	2	1,328	0.15%
2021/05/12	4	20.33	0	0.00	20.00	4	1,280	0.31%
2021/05/11	2	21.45	0	0.00	21.35	2	1,206	0.17%
2021/05/05	1	21.60	0	0.00	21.85	1	1,156	0.09%
2021/05/04	2	21.40	0	0.00	21.80	2	1,139	0.18%
2021/04/22	2	22.70	5.6	22.61	22.50	-3.6	939	-0.38%
2021/04/21	0	0.00	5	22.75	22.80	-5	861	-0.58%
2021/04/19	0	22.65	0	0.00	22.60	0	785	0.00%
2021/04/16	0	0.00	0.8	22.00	22.20	-0.8	731	-0.11%
2021/04/15	0	0.00	2	21.60	21.65	-2	695	-0.29%
2021/04/12	0	0.00	0.6	20.95	21.10	-0.6	659	-0.10%
2021/04/06	0	0.00	11	20.31	20.50	-11	611	-1.80%
2021/03/31	0	0.00	0.2	19.55	19.70	-0.2	552	-0.03%
2021/03/29	2	19.40	0	0.00	19.40	2	573	0.35%
2021/03/26	0	0.00	0.3	19.60	19.65	-0.3	572	-0.05%
2021/03/25	0	0.00	2	19.83	19.70	-2	570	-0.35%
2021/03/23	0.2	18.70	0	0.00	18.75	0.2	538	0.04%
2021/03/19	2	18.70	2	18.80	18.80	0	567	0.00%
2021/03/18	0	18.80	0	0.00	18.85	0	604	0.00%
2021/03/08	6	18.68	6	18.70	18.70	0	981	0.00%
2021/02/18	0.4	18.30	0	0.00	18.40	0.4	1,015	0.04%
2021/01/28	0.1	18.10	10	18.00	18.10	-9.9	1,031	-0.96%
2021/01/21	1	18.40	0	0.00	18.40	1	1,028	0.10%
2021/01/20	1	18.60	40	18.58	18.55	-39	1,026	-3.80%
2021/01/18	4	18.95	0	0.00	19.00	4	1,020	0.39%
2021/01/12	1.2	19.21	0	0.00	19.25	1.2	1,016	0.11%
2021/01/06	1	19.40	0	0.00	19.20	1	1,015	0.10%
2020/12/30	0.2	19.70	0	0.00	19.60	0.2	1,027	0.01%
2020/12/29	1	19.55	10	19.70	19.70	-9	1,034	-0.87%
2020/12/23	1	19.50	0	0.00	19.65	1	1,100	0.09%
2020/12/17	2	20.10	0	0.00	20.00	2	1,105	0.18%
2020/12/16	0	0.00	15	20.20	20.15	-15	1,197	-1.25%
2020/12/15	0	0.00	40	20.33	20.20	-40	1,200	-3.33%
2020/12/02	2	18.70	0	0.00	18.60	2	1,167	0.17%
2020/12/01	0	0.00	1	19.00	18.75	-1	1,131	-0.09%
2020/11/30	60	18.95	82	18.77	19.00	-22	1,094	-2.01%
2020/11/27	0	0.00	3	18.00	18.10	-3	937	-0.32%
2020/11/25	0	0.00	3	18.07	18.10	-3	904	-0.33%
2020/11/24	0	0.00	3	17.83	17.85	-3	861	-0.35%
2020/11/19	1	17.45	0	0.00	17.45	1	809	0.12%
2020/11/18	1	17.45	0	0.00	17.60	1	805	0.12%
2020/11/11	0	0.00	2	17.75	17.80	-2	818	-0.24%
2020/11/04	1	17.30	0	0.00	17.30	1	806	0.12%
2020/10/22	1	17.10	0	0.00	17.10	1	819	0.12%
2020/10/20	1	17.20	0	0.00	17.25	1	844	0.12%
2020/10/12	3	17.52	0	0.00	17.45	3	857	0.35%
2020/09/30	1	17.55	0	0.00	17.65	1	875	0.11%
2020/09/28	0	0.00	2	17.83	17.80	-2	895	-0.22%
2020/09/25	2	17.35	0	0.00	17.60	2	905	0.22%
2020/09/18	0	0.00	1	18.40	18.30	-1	841	-0.12%
2020/09/17	3	18.35	3	18.25	18.25	0	841	0.00%
2020/09/10	3	18.55	22	18.34	18.15	-19	779	-2.44%
2020/09/08	0	0.00	1	17.65	17.50	-1	679	-0.15%
2020/09/07	0	0.00	1	17.65	17.35	-1	694	-0.14%
2020/09/04	0	0.00	5	16.97	17.10	-5	709	-0.70%
2020/09/02	6	17.04	0	0.00	17.00	6	745	0.81%
2020/08/24	5	16.90	0	0.00	17.00	5	885	0.56%
2020/08/20	13	16.97	0	0.00	16.85	13	902	1.44%
2020/08/17	2	17.45	0	0.00	17.45	2	902	0.22%
2020/08/13	5	17.25	0	0.00	17.30	5	916	0.55%
2020/08/12	21	17.49	20	17.35	17.50	1	925	0.11%
2020/08/11	1	17.50	0	0.00	17.55	1	929	0.11%
2020/08/07	3	17.82	0	0.00	17.75	3	955	0.31%
2020/08/06	0	0.00	20	17.80	17.80	-20	960	-2.08%
2020/08/05	20	17.60	3	17.73	18.00	17	963	1.76%
2020/08/04	0	0.00	2	17.40	17.30	-2	951	-0.21%
2020/07/31	0	0.00	5.6	17.23	17.20	-5.6	1,009	-0.55%
2020/07/29	0	0.00	2	17.10	17.05	-2	1,024	-0.20%
2020/07/28	1	16.90	0	0.00	16.90	1	1,042	0.10%
2020/07/27	7	17.55	1	17.65	17.65	6	1,052	0.57%
2020/07/24	0	0.00	13	17.87	17.85	-13	1,061	-1.22%
2020/07/22	3	17.67	0	0.00	17.70	3	1,105	0.27%
2020/07/20	1	17.25	0	0.00	17.50	1	1,097	0.09%
2020/07/13	6	17.44	1	17.40	17.45	5	1,163	0.43%
2020/07/10	10	17.68	0	0.00	17.60	10	1,165	0.86%
2020/07/07	0	0.00	0.3	18.00	18.05	-0.3	1,255	-0.03%
2020/07/06	10	18.15	10	18.55	18.45	0	1,267	0.00%
2020/07/03	18	18.05	0	0.00	18.05	18	1,286	1.40%
2020/07/02	10	17.95	10	17.90	17.95	0	1,299	0.00%
2020/07/01	10	18.00	0	0.00	17.95	10	1,310	0.76%
2020/06/30	10	17.93	0	0.00	17.90	10	1,326	0.75%
2020/06/24	10	18.25	5	18.20	18.20	5	1,383	0.36%
2020/06/22	0	0.00	6	18.40	18.40	-6	1,479	-0.41%
2020/06/18	2	18.40	0	0.00	18.40	2	1,499	0.13%
2020/06/17	5	18.35	0	0.00	18.40	5	1,521	0.33%
2020/06/16	10	18.45	0	0.00	18.45	10	1,553	0.64%
2020/06/15	5	18.35	0	0.00	18.35	5	1,633	0.31%
2020/06/12	11	18.32	1	18.00	18.75	10	1,662	0.60%
2020/06/11	17	18.71	2	18.50	18.50	15	1,663	0.90%
2020/06/09	6	18.70	0	0.00	18.95	6	1,669	0.36%
2020/06/08	11	18.59	0	0.00	18.70	11	1,688	0.65%
2020/06/05	16.4	18.86	4	18.90	18.85	12.4	1,686	0.74%
2020/06/04	0	0.00	30	18.62	18.80	-30	1,693	-1.77%
2020/06/03	1	17.80	11	18.05	18.00	-10	1,676	-0.60%
2020/06/02	0	0.00	1	17.45	17.50	-1	1,648	-0.06%
2020/06/01	10	17.30	2	17.45	17.50	8	1,654	0.48%
2020/05/29	0	0.00	2	17.10	17.10	-2	1,645	-0.12%
2020/05/28	3	17.30	0	0.00	17.10	3	1,659	0.18%
2020/05/27	3	17.45	0	0.00	17.40	3	1,684	0.18%
2020/05/26	0	0.00	1	17.50	17.40	-1	1,701	-0.06%
2020/05/21	0	0.00	8	17.28	17.30	-8	1,692	-0.47%
2020/05/20	0	0.00	10	17.10	17.00	-10	1,688	-0.59%
2020/05/18	5	16.90	0	0.00	16.75	5	1,680	0.30%
2020/05/15	10	17.20	0	0.00	16.90	10	1,685	0.59%
2020/05/14	3	16.92	10	16.80	16.70	-7	1,674	-0.42%
2020/05/13	1	16.95	0	0.00	17.00	1	1,686	0.06%
2020/05/11	10	17.40	0	0.00	17.40	10	1,752	0.57%
2020/05/08	29	17.49	0	0.00	17.35	29	1,775	1.63%
2020/05/07	10	17.70	20	17.80	17.70	-10	1,754	-0.57%
2020/05/06	31	17.09	6	16.93	16.90	25	1,734	1.44%
2020/05/05	10	17.25	10	17.25	17.25	0	1,727	0.00%
2020/05/04	0	0.00	10	17.20	17.15	-10	1,731	-0.58%
2020/04/30	18	17.59	10	17.55	17.70	8	1,714	0.47%
2020/04/29	24	17.49	23	17.51	17.50	1	1,727	0.06%
2020/04/28	0.8	17.35	5	17.59	17.45	-4.2	1,717	-0.24%
2020/04/23	10	16.50	0	0.00	16.40	10	1,763	0.57%
2020/04/21	16	16.73	14	16.61	16.40	2	1,768	0.11%
2020/04/20	0	0.00	20	17.05	17.15	-20	1,743	-1.15%
2020/04/17	18	17.23	2	17.25	17.05	16	1,757	0.91%
2020/04/16	5	17.15	11	17.20	17.20	-6	1,742	-0.34%
2020/04/15	55	17.50	15	17.40	17.40	40	1,743	2.29%
2020/04/14	17	17.51	4	17.55	17.55	13	1,746	0.74%
2020/04/13	13	17.46	14	17.69	17.45	-1	1,721	-0.06%
2020/04/10	34	16.88	20	17.10	17.00	14	1,680	0.83%
2020/04/09	15	16.33	21	16.45	16.55	-6	1,665	-0.36%
2020/04/08	20	15.65	3	15.70	16.05	17	1,650	1.03%
2020/04/07	0	0.00	22	15.31	15.40	-22	1,657	-1.33%
2020/04/06	3	15.25	0	0.00	15.20	3	1,644	0.18%
2020/04/01	3	15.45	0	0.00	15.45	3	1,641	0.18%
2020/03/31	6	15.46	0	0.00	15.20	6	1,630	0.37%
2020/03/30	13	14.95	3	15.30	15.35	10	1,627	0.61%
2020/03/27	3	15.00	8.8	15.01	14.95	-5.8	1,743	-0.33%
2020/03/26	21	14.88	0	0.00	14.95	21	1,790	1.17%
2020/03/25	24	15.62	10	15.55	15.55	14	1,744	0.80%
2020/03/24	27	15.19	10	15.35	15.10	17	1,733	0.98%
2020/03/23	10	14.70	2	14.70	14.65	8	1,761	0.45%
2020/03/20	2	14.00	10	14.65	14.70	-8	1,768	-0.45%
2020/03/19	13	13.68	3	13.75	13.40	10	1,770	0.56%
2020/03/17	0	0.00	1	15.35	15.50	-1	1,718	-0.06%
2020/03/16	2	16.80	0	0.00	16.35	2	1,755	0.11%
2020/03/13	13	16.56	2	16.90	16.95	11	1,793	0.61%
2020/03/12	0	0.00	5	18.15	18.15	-5	1,841	-0.27%
2020/03/03	2	20.15	0	0.00	20.10	2	2,214	0.09%
2020/03/02	1	20.30	0	0.00	19.95	1	2,240	0.04%
2020/02/27	1	20.90	0	0.00	20.65	1	2,297	0.04%
2020/02/24	2	21.40	0	0.00	21.40	2	2,455	0.08%
2020/02/21	0	0.00	3	22.15	21.85	-3	2,469	-0.12%
2020/02/20	2.1	22.19	0	0.00	22.05	2.1	2,467	0.09%
2020/02/17	0	0.00	4	22.05	22.05	-4	2,522	-0.16%
2020/02/14	6	22.45	0	0.00	22.35	6	2,538	0.24%
2020/02/13	2	22.35	0	0.00	22.20	2	2,523	0.08%
2020/02/11	4	20.98	3	21.10	20.90	1	2,481	0.04%
2020/02/10	2	21.25	0	0.00	21.25	2	2,468	0.08%
2020/02/07	1	21.80	0	0.00	21.70	1	2,470	0.04%
2020/02/06	1	21.95	0.8	22.00	21.95	0.2	2,467	0.01%
2020/02/04	11	22.20	10	21.95	22.00	1	2,485	0.04%
2020/01/31	10	22.77	11	22.71	22.90	-1	2,500	-0.04%
2020/01/30	1	23.00	14	22.66	22.65	-13	2,529	-0.51%
2020/01/20	2	23.75	0	0.00	23.75	2	2,531	0.08%
2020/01/16	0	0.00	13	24.05	24.10	-13	2,579	-0.50%
2020/01/15	1	24.15	0	0.00	24.15	1	2,629	0.04%
2020/01/10	5	24.58	0	0.00	24.65	5	2,640	0.19%
2020/01/08	1	24.60	0	0.00	24.40	1	2,636	0.04%
2020/01/03	1	24.95	0	0.00	25.05	1	2,638	0.04%
2019/12/31	0	0.00	11	25.65	25.85	-11	2,620	-0.42%
2019/12/30	0	0.00	1	24.70	24.70	-1	2,589	-0.04%
2019/12/25	1	24.50	0	0.00	24.50	1	2,628	0.04%
2019/12/23	1	24.70	18.4	24.70	24.55	-17.4	2,489	-0.70%
2019/12/18	0	25.40	0	0.00	25.45	0	2,421	0.00%
2019/12/17	2	26.05	0	0.00	25.60	2	2,406	0.08%
2019/12/02	5	22.05	0	0.00	22.20	5	2,358	0.21%
2019/11/28	9	22.47	1	22.35	22.45	8	2,264	0.35%
2019/11/26	0	0.00	1	23.10	22.95	-1	2,163	-0.05%
2019/11/22	3	22.95	0	0.00	23.10	3	2,107	0.14%
2019/11/21	18	23.25	0	0.00	23.20	18	2,082	0.86%
2019/11/19	19	22.56	4	22.53	22.70	15	1,846	0.81%
2019/11/15	1	21.80	0	0.00	21.95	1	1,733	0.06%
2019/11/14	4	21.85	15	21.80	22.30	-11	1,663	-0.66%
2019/11/07	1	21.00	0	0.00	20.95	1	1,801	0.06%
2019/11/04	8	20.91	2	20.90	20.85	6	1,785	0.34%
2019/10/31	0	0.00	10	20.85	20.95	-10	1,806	-0.55%
2019/10/30	0	0.00	9	20.90	20.85	-9	1,798	-0.50%
2019/10/29	0.6	20.60	0	0.00	20.60	0.6	1,802	0.03%
2019/10/21	10	20.90	0	0.00	21.00	10	1,774	0.56%
2019/10/17	16	21.28	0	0.00	21.10	16	1,748	0.92%
2019/10/09	0	0.00	1	20.25	20.20	-1	1,584	-0.06%
2019/09/18	0	0.00	6	20.00	20.15	-6	1,655	-0.36%
2019/09/16	2	19.80	0	0.00	19.75	2	1,694	0.12%
2019/09/11	5	19.70	0	0.00	19.80	5	1,720	0.29%
2019/09/10	0	0.00	2	19.95	19.95	-2	1,723	-0.12%
2019/09/05	0	0.00	1	20.40	20.40	-1	1,712	-0.06%
2019/09/04	1	20.55	0	0.00	20.55	1	1,743	0.06%
2019/09/03	0	0.00	2	20.20	20.20	-2	1,717	-0.12%
2019/08/21	5	20.20	0	0.00	20.20	5	1,873	0.27%
2019/08/19	0	0.00	2	20.10	20.15	-2	1,971	-0.10%
2019/08/16	3	20.45	0	0.00	20.20	3	1,964	0.15%
2019/08/15	4	20.75	0	0.00	20.45	4	1,959	0.20%
2019/08/14	2	21.35	0	0.00	21.25	2	1,982	0.10%
2019/08/13	1	20.85	4	20.46	21.20	-3	1,942	-0.15%
2019/08/05	4	19.99	0	0.00	20.05	4	2,180	0.18%
2019/08/02	0	0.00	2	20.20	20.15	-2	2,223	-0.09%
2019/07/30	2	20.45	0	0.00	20.40	2	2,361	0.08%
2019/07/29	2	20.70	0	0.00	20.55	2	2,415	0.08%
2019/07/26	1	20.70	0	0.00	20.70	1	2,486	0.04%
2019/07/11	1	20.80	0	0.00	20.80	1	3,455	0.03%
2019/06/21	8	20.87	0	0.00	20.80	8	3,614	0.22%
2019/06/18	1	20.50	0	0.00	20.50	1	3,551	0.03%
2019/05/29	30	20.85	0	0.00	20.75	30	3,496	0.86%
2019/05/27	3	21.35	0	0.00	21.75	3	3,388	0.09%
2019/05/24	6	20.85	0	0.00	21.20	6	3,327	0.18%
2019/05/17	1	20.10	0	0.00	20.05	1	3,143	0.03%
2019/05/14	3	20.50	0	0.00	20.90	3	2,961	0.10%
2019/05/06	0	0.00	5	22.98	23.10	-5	2,582	-0.19%
2019/05/02	2	21.93	1	22.30	22.35	1	2,487	0.04%
2019/04/30	0	0.00	1	22.70	22.55	-1	2,424	-0.04%
2019/04/29	28	21.83	29	22.05	22.10	-1	2,293	-0.04%
2019/04/26	15	24.30	0	0.00	23.90	15	1,778	0.84%
2019/04/24	1	26.45	0	0.00	26.55	1	1,678	0.06%
2019/04/23	1	26.30	3	26.65	26.50	-2	1,656	-0.12%
2019/04/19	11	26.30	0	0.00	26.25	11	1,634	0.67%
2019/04/18	2	26.83	0	0.00	26.30	2	1,617	0.12%
2019/04/17	4	27.10	5	27.20	27.05	-1	1,577	-0.06%
2019/04/16	4	27.05	0	0.00	27.50	4	1,565	0.26%
2019/04/15	4	27.80	6	27.49	27.40	-2	1,521	-0.13%
2019/04/11	11	28.44	0	0.00	28.35	11	1,481	0.74%
2019/04/08	5	28.93	0	0.00	28.90	5	1,430	0.35%
2019/04/02	0	0.00	3	29.55	29.40	-3	1,394	-0.22%
2019/04/01	1	29.65	0	0.00	29.70	1	1,375	0.07%
2019/03/28	10	29.70	5	29.80	29.65	5	1,384	0.36%
2019/03/27	0	0.00	5	29.80	29.80	-5	1,374	-0.36%
2019/03/26	0	0.00	2	29.60	29.85	-2	1,362	-0.15%
2019/03/25	2	29.00	0	0.00	29.35	2	1,363	0.15%
2019/03/22	0	0.00	6	29.33	29.45	-6	1,353	-0.44%
2019/03/20	2	29.35	0	0.00	29.25	2	1,351	0.15%
2019/02/26	0	0.00	1	28.10	28.10	-1	1,339	-0.07%
2019/02/18	7	27.90	0	0.00	27.70	7	1,421	0.49%
2019/02/15	0	0.00	1	28.00	28.00	-1	1,435	-0.07%
2019/02/14	4	27.86	0	0.00	28.05	4	1,429	0.28%
2019/02/13	1	28.20	0	0.00	28.10	1	1,416	0.07%
2019/02/12	2	28.30	0	0.00	28.35	2	1,410	0.14%
2019/01/30	0	0.00	3	28.18	28.10	-3	1,393	-0.22%
2019/01/28	0	0.00	1	28.20	28.40	-1	1,401	-0.07%
2019/01/25	7	28.19	1	28.15	28.15	6	1,401	0.43%
2019/01/24	2	28.30	0	0.00	28.45	2	1,393	0.14%
2019/01/23	2	27.90	0	0.00	28.00	2	1,387	0.14%
2019/01/22	0	0.00	2	28.05	28.10	-2	1,378	-0.15%
2019/01/04	0	0.00	1	25.00	25.20	-1	1,718	-0.06%
2019/01/03	2	25.35	0	0.00	25.20	2	1,806	0.11%
2018/12/28	0	0.00	2	25.55	25.55	-2	1,836	-0.11%
2018/12/27	0	0.00	1	25.55	25.50	-1	1,891	-0.05%
2018/12/21	1	24.45	0	0.00	24.85	1	1,906	0.05%
2018/12/18	4	25.64	3	25.53	25.40	1	1,939	0.05%
2018/12/17	1	26.00	0	0.00	26.15	1	1,956	0.05%
2018/12/14	1	26.25	0	0.00	26.30	1	1,970	0.05%
2018/12/11	1	26.05	0	0.00	26.20	1	1,975	0.05%
2018/12/10	1	26.55	0	0.00	26.50	1	1,967	0.05%
2018/12/07	0.1	26.90	0	0.00	26.90	0.1	1,990	0.01%
2018/12/06	0	0.00	2	26.45	26.50	-2	2,011	-0.10%
2018/11/21	0	0.00	0.7	27.00	27.00	-0.7	2,183	-0.03%
2018/11/20	0	0.00	0.1	27.00	27.00	-0.1	2,203	0.00%
2018/11/19	0	0.00	0.1	27.25	27.25	-0.1	2,234	0.00%
2018/11/15	1	27.20	0.7	27.40	27.40	0.3	2,245	0.01%
2018/10/25	1	25.20	0	0.00	25.20	1	2,976	0.03%
2018/10/18	6	27.50	6	27.35	27.50	0	2,956	0.00%
2018/10/16	1	28.00	0	0.00	28.00	1	2,929	0.03%
2018/10/11	1	28.90	4	28.85	28.65	-3	2,855	-0.11%
2018/10/05	11	29.50	5	29.40	29.40	6	2,765	0.22%
2018/10/01	0	0.00	0.4	30.40	30.40	-0.4	2,816	-0.01%
2018/09/28	5	30.35	0	0.00	30.30	5	2,867	0.17%
2018/09/25	0	0.00	0	30.50	30.50	0	3,130	0.00%
2018/09/19	0	0.00	2	30.63	30.70	-2	3,156	-0.06%
2018/09/18	1	30.55	0	0.00	30.35	1	3,262	0.03%
2018/09/17	15	31.15	0	0.00	31.05	15	3,464	0.43%
2018/09/14	1	31.10	0	0.00	31.25	1	3,486	0.03%
2018/09/13	0	0.00	1	31.25	31.35	-1	3,478	-0.03%
2018/09/11	0	0.00	3	30.15	30.10	-3	3,487	-0.09%
2018/09/10	5	29.64	0	0.00	29.25	5	3,533	0.14%
2018/09/07	0	0.00	11	30.30	30.40	-11	3,587	-0.31%
2018/09/06	0	0.00	2	31.60	31.55	-2	3,567	-0.06%
2018/09/05	0	0.00	8	31.94	31.75	-8	3,580	-0.22%
2018/09/04	0	0.00	1	31.75	31.70	-1	3,609	-0.03%
2018/09/03	8	31.80	0	0.00	31.80	8	3,662	0.22%
2018/08/31	2	31.75	3	32.00	32.00	-1	3,686	-0.03%
2018/08/29	2	32.15	0	0.00	32.00	2	3,761	0.05%
2018/08/24	4	31.50	0	0.00	31.20	4	3,779	0.11%
2018/08/23	5	31.76	0	0.00	31.90	5	3,817	0.13%
2018/08/20	0	0.00	0	32.15	31.65	0	3,934	0.00%
2018/08/16	0	0.00	15	32.45	32.15	-15	4,185	-0.36%
2018/08/13	2	40.95	5	41.15	40.60	-3	4,208	-0.07%
2018/08/08	0	0.00	50	41.65	41.50	-50	4,113	-1.22%
2018/08/03	0	0.00	2	41.75	41.90	-2	4,359	-0.05%
2018/08/02	0	0.00	2	41.15	41.20	-2	4,353	-0.05%
2018/08/01	1	41.40	0	0.00	41.30	1	4,388	0.02%
2018/07/25	50	39.50	0	0.00	39.50	50	4,554	1.10%
2018/07/20	0	0.00	2	38.85	38.85	-2	4,684	-0.04%
2018/07/19	0	0.00	15	38.60	38.70	-15	4,795	-0.31%
2018/07/17	0	0.00	3	38.55	38.25	-3	5,069	-0.06%
2018/07/13	1	38.70	0	0.00	38.65	1	5,360	0.02%
2018/07/12	0	0.00	1	38.55	38.45	-1	5,412	-0.02%
2018/07/04	0	0.00	4	38.93	38.85	-4	5,895	-0.07%
2018/07/03	0	0.00	3	38.00	37.90	-3	6,055	-0.05%
2018/06/29	0	0.00	1	40.95	40.85	-1	6,205	-0.02%
2018/06/26	0	0.00	7	40.29	41.30	-7	6,516	-0.11%
2018/06/22	0.5	39.60	0	0.00	39.60	0.5	6,450	0.01%
2018/06/14	0.5	39.25	0	0.00	39.35	0.5	6,524	0.01%
2018/06/06	0	0.00	3	39.75	39.75	-3	6,760	-0.04%
2018/06/04	0	0.00	0	39.35	39.30	0	6,767	0.00%
2018/05/30	2	38.50	0	0.00	38.55	2	6,787	0.03%
2018/05/28	0	0.00	4	39.38	39.60	-4	6,777	-0.06%
2018/05/25	0	0.00	15	40.00	39.10	-15	6,807	-0.22%
2018/05/24	0	0.00	10	39.35	39.35	-10	6,700	-0.15%
2018/05/23	0	0.00	3	38.50	38.60	-3	6,639	-0.05%
2018/05/22	0	37.60	3	37.70	37.70	-3	6,655	-0.04%
2018/05/21	0	0.00	1	37.45	37.10	-1	6,849	-0.01%
2018/05/18	2	37.43	2	37.28	37.35	0	6,934	0.00%
2018/05/15	2	36.40	2	36.65	36.30	0	6,885	0.00%
2018/05/10	0	0.00	1	35.75	35.60	-1	6,793	-0.01%
2018/05/03	2	34.95	1	36.00	36.00	1	6,824	0.01%
2018/04/30	0	0.00	3	35.15	34.95	-3	6,743	-0.04%
2018/04/27	0	0.00	15	34.65	34.50	-15	6,737	-0.22%
2018/04/26	1	35.00	0	0.00	34.65	1	6,716	0.01%
2018/04/25	1	34.65	14	34.96	35.70	-13	6,643	-0.20%
2018/04/24	0	0.00	3	34.60	34.55	-3	6,540	-0.05%
2018/04/23	1	35.35	8	36.00	35.50	-7	6,506	-0.11%
2018/04/20	0	0.00	6	35.00	35.00	-6	6,347	-0.09%
2018/04/19	0	0.00	6	34.50	34.05	-6	6,244	-0.10%
2018/04/17	1	32.90	0	0.00	32.85	1	6,246	0.02%
2018/04/16	0	0.00	6	33.50	33.50	-6	6,228	-0.10%
2018/04/13	1	32.70	6	32.88	32.85	-5	6,234	-0.08%
2018/04/12	1	33.45	0	0.00	33.40	1	6,254	0.02%
2018/04/11	3	33.37	11	33.40	33.65	-8	6,237	-0.13%
2018/04/10	0	0.00	10	34.49	34.90	-10	5,986	-0.17%
2018/04/09	3	33.90	19.5	34.08	34.05	-16.5	5,957	-0.28%
2018/04/03	1	33.30	10	33.20	33.50	-9	5,834	-0.15%
2018/04/02	1	32.20	38	32.69	32.80	-37	5,756	-0.64%
2018/03/31	0	0.00	3	31.70	31.75	-3	5,540	-0.05%
2018/03/30	30	31.31	9	31.33	31.35	21	5,432	0.39%
2018/03/28	0	0.00	9	30.50	30.50	-9	5,098	-0.18%
2018/03/27	0	0.00	9	30.00	30.00	-9	4,984	-0.18%
2018/03/21	1	29.70	10	29.98	30.20	-9	4,858	-0.19%
2018/03/20	2	29.25	1	29.65	29.70	1	4,801	0.02%
2018/03/19	0	0.00	2	29.68	29.55	-2	4,761	-0.04%
2018/03/16	3	29.12	0	0.00	29.15	3	4,638	0.06%
2018/03/14	0	0.00	8	29.39	29.40	-8	4,604	-0.17%
2018/03/12	0	0.00	2	29.25	29.00	-2	4,557	-0.04%
2018/03/09	3	28.85	0	0.00	28.90	3	4,601	0.07%
2018/03/06	3	28.85	0	0.00	28.90	3	4,662	0.06%
2018/03/05	2	28.60	0	0.00	28.55	2	4,655	0.04%
2018/03/02	4	28.90	0	0.00	28.90	4	4,617	0.09%
2018/02/23	2	28.85	2	29.00	29.20	0	4,470	0.00%
2018/02/21	0	0.00	26	28.60	29.15	-26	4,234	-0.61%
2018/02/12	30	27.70	5	27.60	27.45	25	3,966	0.63%
2018/02/09	1	27.10	10	26.75	27.40	-9	3,800	-0.24%
2018/02/08	0	0.00	9	27.50	27.50	-9	3,741	-0.24%
2018/02/07	1	26.80	4	26.78	26.95	-3	3,670	-0.08%
2018/02/06	0	0.00	10	26.28	26.20	-10	3,627	-0.28%
2018/02/05	0	0.00	32	27.01	27.15	-32	3,532	-0.91%
2018/02/02	7	27.83	0	0.00	27.55	7	3,483	0.20%
2018/02/01	0	0.00	40	27.82	27.80	-40	3,429	-1.17%
2018/01/31	3	26.15	10	27.00	27.10	-7	3,238	-0.22%
2018/01/30	0	0.00	6	26.50	26.35	-6	3,179	-0.19%
2018/01/29	5	26.45	3	26.55	26.35	2	3,165	0.06%
2018/01/26	1	26.75	0	0.00	26.75	1	3,151	0.03%
2018/01/25	2	27.18	0	0.00	27.10	2	3,127	0.06%
2018/01/24	0	0.00	1	27.35	27.40	-1	3,086	-0.03%
2018/01/23	0	0.00	30	27.35	27.30	-30	3,063	-0.98%
2018/01/19	0	0.00	3	27.35	27.35	-3	3,061	-0.10%
2018/01/18	2	27.35	0	0.00	27.30	2	3,048	0.07%
2018/01/17	0	0.00	30	27.30	27.40	-30	3,083	-0.97%
2018/01/15	0	0.00	15	27.03	27.10	-15	2,979	-0.50%
2018/01/11	0	0.00	23	26.75	26.35	-23	2,901	-0.79%
2018/01/08	0	0.00	36	27.61	27.65	-36	2,629	-1.37%
2018/01/04	0.6	26.40	0	0.00	26.40	0.6	2,530	0.02%
2018/01/03	0.9	26.55	6	26.60	26.60	-5.1	2,548	-0.20%
2018/01/02	0.5	26.30	5	26.45	26.45	-4.5	2,543	-0.18%