宏盛 (2534)-大昌券商分點個股進出

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
26.10
漲跌
▲0.20
漲幅
+0.77%
成交量
2,110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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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	4	25.83	0	0.00	26.10	4	2,841	0.14%
2024/05/16	0	0.00	23	26.05	25.90	-23	2,814	-0.82%
2024/05/14	5	24.90	0	0.00	24.50	5	2,711	0.18%
2024/05/13	2	25.85	0	0.00	26.00	2	2,605	0.08%
2024/05/10	2.5	26.38	2	26.60	26.30	0.5	2,550	0.02%
2024/05/09	4	28.08	1	28.35	27.05	3	2,466	0.12%
2024/05/08	8.8	28.32	4	28.16	28.05	4.8	2,384	0.20%
2024/05/07	13	29.96	8	29.14	29.50	5	2,240	0.22%
2024/05/06	1.3	29.36	10	30.17	29.65	-8.8	2,082	-0.42%
2024/05/03	25	28.94	32.2	29.20	29.35	-7.2	1,960	-0.37%
2024/05/02	42	29.35	21	28.60	29.15	21	1,863	1.13%
2024/04/30	56	26.65	22.1	26.57	27.30	33.9	1,642	2.06%
2024/04/29	0	0.00	2.4	26.44	27.25	-2.4	1,542	-0.16%
2024/04/25	50	25.30	0	0.00	25.30	50	1,254	3.99%
2024/04/11	20	23.25	0	0.00	23.20	20	767	2.61%
2024/04/02	2	22.35	0	0.00	22.55	2	602	0.33%
2024/04/01	1	22.30	0	0.00	22.35	1	577	0.17%
2024/03/29	0	21.75	0	0.00	21.80	0	555	0.00%
2024/03/27	2	21.20	0	0.00	21.50	2	537	0.37%
2024/03/26	2	21.15	0	0.00	21.10	2	519	0.39%
2024/03/21	2	21.05	2	21.15	21.15	0	531	0.00%
2024/03/20	0	20.75	0	0.00	20.90	0	538	0.00%
2024/03/18	0.5	20.90	0	0.00	20.90	0.5	552	0.08%
2024/03/11	0.1	21.10	0	0.00	21.20	0.1	569	0.01%
2024/02/26	0	20.10	0	0.00	20.20	0	500	0.00%
2024/02/22	0	20.20	0	0.00	20.15	0	531	0.00%
2024/02/21	0	20.10	0	0.00	20.15	0	532	0.00%
2024/02/20	0	20.15	0	0.00	20.05	0	532	0.00%
2024/02/16	0	0.00	0.2	20.00	19.95	-0.2	538	-0.04%
2024/02/15	0	19.95	0	0.00	19.95	0	549	0.00%
2024/01/24	0	0.00	0.5	19.80	19.95	-0.5	561	-0.09%
2024/01/23	0	0.00	0	19.75	19.85	0	562	0.00%
2024/01/11	0	0.00	0	20.15	20.05	0	560	0.00%
2024/01/05	0	0.00	0	20.40	20.55	0	639	0.00%
2024/01/04	0	20.10	0	0.00	20.20	0	624	0.00%
2023/12/04	0	0.00	0	20.45	20.55	0	520	0.00%
2023/12/01	0	0.00	0	20.30	20.45	0	513	0.00%
2023/11/28	0	0.00	2	20.45	20.45	-2	515	-0.39%
2023/11/16	0	0.00	0	19.70	19.60	0	533	0.00%
2023/11/15	0	0.00	0	19.60	19.70	0	533	0.00%
2023/10/27	0	0.00	0.3	18.05	18.00	-0.3	746	-0.03%
2023/09/26	0	19.10	0	0.00	19.00	0	1,069	0.00%
2023/09/13	0	0.00	0	19.20	19.40	0	1,217	0.00%
2023/08/09	0	0.00	2	20.10	20.00	-2	1,109	-0.18%
2023/08/07	2	20.10	0	0.00	20.10	2	1,128	0.18%
2023/07/28	2	20.45	0	0.00	20.35	2	1,099	0.18%
2023/07/25	2	20.05	0	0.00	19.95	2	1,105	0.18%
2023/07/19	0	0.00	0	22.02	21.95	0	1,004	0.00%
2023/07/18	0	0.00	0	22.10	22.05	0	994	0.00%
2023/07/03	2	21.90	0	0.00	21.90	2	1,159	0.17%
2023/06/27	2	22.10	0	0.00	22.10	2	1,319	0.15%
2023/06/16	3	22.80	0	0.00	22.80	3	1,312	0.23%
2023/06/13	0	0.00	1	22.70	22.70	-1	1,350	-0.07%
2023/05/23	0	0.00	1	22.85	22.80	-1	1,748	-0.06%
2023/04/24	2	22.25	0	0.00	22.20	2	1,802	0.11%
2023/04/19	1	22.70	0	0.00	22.40	1	1,711	0.06%
2023/04/18	0	22.90	10	22.85	22.85	-10	1,638	-0.61%
2023/04/17	0	22.95	0	0.00	22.90	0	1,628	0.00%
2023/04/14	0	23.25	0	0.00	22.95	0	1,625	0.00%
2023/04/11	0	0.00	9	23.25	23.40	-9	1,528	-0.59%
2023/04/10	0	23.05	6	22.90	23.10	-6	1,553	-0.39%
2023/04/07	0	22.95	0	0.00	22.95	0	1,549	0.00%
2023/04/06	0	22.95	5	22.85	22.90	-5	1,559	-0.32%
2023/03/31	0	0.00	5	22.85	22.95	-5	1,556	-0.32%
2023/03/30	0	22.95	0	0.00	22.75	0	1,569	0.00%
2023/03/20	0	0.00	5	23.75	23.70	-5	1,523	-0.33%
2023/03/17	1	23.75	0	0.00	23.60	1	1,524	0.07%
2023/03/15	0	0.00	10	23.95	23.90	-10	1,480	-0.68%
2023/03/14	0	23.80	0	0.00	23.55	0	1,467	0.00%
2023/03/13	0	23.85	2	23.80	23.85	-2	1,453	-0.14%
2023/03/10	10	24.25	10	23.70	23.80	0	1,414	0.00%
2023/03/09	0	24.25	0	0.00	23.95	0	1,352	0.00%
2023/03/08	0	24.35	0	0.00	24.25	0	1,330	0.00%
2023/03/07	55	24.13	6	24.21	24.40	49	1,309	3.74%
2023/03/02	1	23.25	0	0.00	23.00	1	1,244	0.08%
2023/02/23	0	23.30	0	0.00	23.40	0	1,216	0.00%
2023/02/22	0	23.20	0	0.00	23.20	0	1,194	0.00%
2023/02/17	0	23.40	0	0.00	23.35	0	1,147	0.00%
2023/02/13	0	23.08	0	0.00	23.25	0	1,203	0.00%
2023/02/03	0	22.79	0	0.00	22.75	0	1,139	0.00%
2023/01/11	0	0.00	3	22.90	23.00	-3	1,126	-0.27%
2023/01/06	3	22.82	0	0.00	22.90	3	1,147	0.26%
2023/01/05	0	0.00	0	22.75	23.00	0	1,162	0.00%
2022/12/20	0	0.00	1	23.60	22.90	-1	1,035	-0.10%
2022/12/16	3	23.90	0	0.00	23.95	3	999	0.30%
2022/12/13	0	25.30	0	0.00	25.30	0	937	0.00%
2022/12/02	0	25.60	0	0.00	25.70	0	896	0.00%
2022/11/25	0	25.15	9	25.50	25.25	-9	901	-1.00%
2022/11/24	0	0.00	7	25.61	25.60	-7	900	-0.78%
2022/11/15	0.3	25.85	4	25.90	25.75	-3.8	994	-0.38%
2022/11/10	0.3	25.80	8	25.73	25.80	-7.8	992	-0.78%
2022/11/07	0.5	24.80	0	0.00	24.85	0.5	974	0.05%
2022/11/01	0	24.60	0	0.00	24.65	0	1,037	0.00%
2022/10/27	0	24.45	0	0.00	24.60	0	1,112	0.00%
2022/10/25	1	24.40	0	0.00	24.55	1	1,141	0.09%
2022/10/17	0	24.35	0.8	24.15	24.40	-0.8	1,104	-0.07%
2022/09/27	0	24.80	0	0.00	24.90	0	1,279	0.00%
2022/09/21	0	0.00	8	25.70	25.55	-8	1,266	-0.63%
2022/09/20	0	0.00	19	25.70	25.70	-19	1,255	-1.51%
2022/09/12	0	0.00	3	25.90	25.95	-3	1,285	-0.23%
2022/08/25	0	0.00	0	25.50	25.65	0	1,305	0.00%
2022/08/24	0	0.00	1.8	25.40	25.55	-1.8	1,289	-0.14%
2022/08/15	0	0.00	5	24.25	24.25	-5	1,181	-0.42%
2022/08/09	1	23.40	0	0.00	23.50	1	1,134	0.09%
2022/07/07	0	0.00	4	25.30	25.35	-4	877	-0.46%
2022/06/30	0	0.00	20	25.65	25.65	-20	848	-2.36%
2022/06/29	0	0.00	130	25.68	25.75	-130	837	-15.52%	大賣/鉅額交易
2022/06/24	0	0.00	10	25.55	25.55	-10	821	-1.22%
2022/06/23	0	0.00	10	25.25	25.25	-10	815	-1.23%
2022/06/22	0	0.00	5	25.25	25.20	-5	807	-0.62%
2022/06/21	0	0.00	20	25.33	25.40	-20	798	-2.50%
2022/06/20	0	0.00	10	25.05	25.05	-10	793	-1.26%
2022/06/16	0	0.00	20	25.41	25.35	-20	766	-2.61%
2022/06/15	0	0.00	40	25.71	25.85	-40	749	-5.34%
2022/06/14	0	0.00	20	25.08	25.20	-20	718	-2.79%
2022/06/13	1	25.00	70	25.01	25.15	-69	726	-9.50%
2022/06/10	4	25.00	0	0.00	25.15	4	728	0.55%
2022/06/07	10	25.05	0	0.00	25.10	10	741	1.35%
2022/05/31	10	24.85	0	0.00	25.05	10	768	1.30%
2022/05/30	5	25.10	0	0.00	25.15	5	812	0.62%
2022/05/27	23	25.04	0	0.00	25.05	23	819	2.81%
2022/05/25	7	24.69	0	0.00	24.75	7	824	0.85%
2022/05/23	5	24.55	0	0.00	24.50	5	933	0.54%
2022/05/17	5	24.26	0	0.00	24.70	5	968	0.52%
2022/05/12	13	23.12	0	0.00	23.20	13	951	1.37%
2022/05/10	15	23.97	0	0.00	24.15	15	981	1.53%
2022/05/09	28	24.59	1	24.50	24.70	27	951	2.84%
2022/05/06	5	25.10	0	0.00	25.10	5	943	0.53%
2022/05/05	5	25.15	0	0.00	25.30	5	943	0.53%
2022/04/29	6	25.13	0	0.00	25.30	6	970	0.62%
2022/04/27	19	24.54	0	0.00	24.75	19	971	1.96%
2022/04/25	30	24.91	4	25.10	24.80	26	1,019	2.55%
2022/04/22	0	0.00	1	25.40	25.50	-1	1,056	-0.09%
2022/04/20	5	25.40	2	25.55	25.35	3	1,071	0.28%
2022/04/19	0	0.00	3	25.50	25.50	-3	1,066	-0.28%
2022/04/18	5	25.35	0	0.00	25.45	5	1,076	0.46%
2022/04/15	20	25.30	0	0.00	25.40	20	1,083	1.85%
2022/04/14	24	25.29	0	0.00	25.35	24	1,093	2.19%
2022/04/13	2	25.25	1	25.35	25.35	1	1,093	0.09%
2022/04/12	10	25.24	0	0.00	25.30	10	1,102	0.91%
2022/04/11	8	25.25	1	25.30	25.35	7	1,107	0.63%
2022/04/07	301	25.14	1	25.15	25.20	300	1,087	27.59%	大買/鉅額交易
2022/03/15	0	0.00	5	24.10	24.25	-5	1,320	-0.38%
2022/03/11	0	0.00	1	24.30	24.30	-1	1,307	-0.08%
2022/03/08	0	0.00	1	24.10	24.10	-1	1,300	-0.08%
2022/03/07	2	24.05	0	0.00	24.20	2	1,291	0.15%
2022/03/03	4	23.96	0	0.00	24.60	4	1,449	0.28%
2022/03/01	0	25.05	0	0.00	24.95	0	1,533	0.00%
2022/02/25	0	24.60	0	0.00	24.70	0	1,567	0.00%
2022/02/24	0	24.40	2	24.68	24.40	-2	1,581	-0.13%
2022/02/23	1	25.15	0	0.00	25.20	1	1,507	0.07%
2022/02/22	0	0.00	9	24.65	24.85	-9	1,539	-0.58%
2022/02/08	0	0.00	5	23.95	24.10	-5	1,614	-0.31%
2022/01/24	0	0.00	3	23.15	23.35	-3	1,673	-0.18%
2022/01/21	0	0.00	1	23.40	23.50	-1	1,672	-0.06%
2022/01/19	0	23.60	0	0.00	23.75	0	1,669	0.00%
2022/01/17	0	23.70	0	0.00	23.85	0	1,671	0.00%
2022/01/13	2	24.20	0	0.00	24.35	2	1,710	0.12%
2022/01/12	1	24.40	6	24.43	24.45	-5	1,734	-0.29%
2022/01/11	0	0.00	4	24.35	24.45	-4	1,735	-0.23%
2022/01/10	0	0.00	0	24.00	24.20	0	1,739	0.00%
2022/01/04	0	23.65	0	0.00	23.90	0	1,735	0.00%
2022/01/03	2	23.70	20	23.80	23.90	-18	1,761	-1.02%
2021/12/29	5	23.80	0	0.00	23.90	5	1,787	0.28%
2021/12/28	2	24.00	0	0.00	23.80	2	1,833	0.11%
2021/12/27	0	0.00	8.2	24.16	24.30	-8.2	1,838	-0.45%
2021/12/22	5	23.80	0	0.00	23.95	5	1,813	0.28%
2021/12/21	0	0.00	2	23.68	23.95	-2	1,801	-0.11%
2021/12/17	5	23.68	0	0.00	23.50	5	1,815	0.28%
2021/12/13	0	23.10	0	0.00	23.15	0	1,831	0.00%
2021/12/07	0	22.80	0	0.00	22.85	0	1,841	0.00%
2021/12/03	2	22.30	0	0.00	22.55	2	1,848	0.11%
2021/12/02	1	22.20	0	0.00	22.60	1	1,841	0.05%
2021/12/01	1	22.35	0	0.00	22.60	1	1,834	0.05%
2021/11/30	6	22.13	4	22.05	22.40	2	1,830	0.11%
2021/11/26	5	22.51	3	22.60	22.90	2	1,682	0.12%
2021/11/25	2	23.00	0	0.00	23.40	2	1,592	0.13%
2021/11/24	5.6	23.12	0.4	23.20	23.40	5.2	1,555	0.33%
2021/11/23	2	23.25	0	0.00	23.40	2	1,525	0.13%
2021/11/22	2	23.23	0	0.00	23.50	2	1,501	0.13%
2021/11/19	7	23.24	0	0.00	23.50	7	1,478	0.47%
2021/11/18	2	23.35	0	0.00	23.55	2	1,429	0.14%
2021/11/16	3	23.40	0	0.00	23.65	3	1,399	0.21%
2021/11/15	0	0.00	2	23.55	23.80	-2	1,385	-0.14%
2021/11/12	3	23.47	0	0.00	23.90	3	1,352	0.22%
2021/11/11	3	23.78	1	23.65	23.90	2	1,322	0.15%
2021/11/10	2	23.90	0	0.00	24.10	2	1,315	0.15%
2021/11/03	5	23.75	0	0.00	23.90	5	1,299	0.38%
2021/11/02	1	23.55	1	23.75	23.80	0	1,292	0.00%
2021/11/01	4	23.69	0	0.00	23.95	4	1,266	0.32%
2021/10/29	15	23.94	0	0.00	24.15	15	1,265	1.19%
2021/10/22	10	24.19	3	24.40	24.75	7	1,223	0.57%
2021/10/19	0	0.00	1.3	23.28	23.35	-1.3	1,167	-0.11%
2021/10/18	0	0.00	2	23.35	23.40	-2	1,169	-0.17%
2021/10/13	2	23.20	1	23.15	23.00	1	1,128	0.09%
2021/10/12	3	23.05	2	22.93	23.05	1	1,117	0.09%
2021/10/08	2	23.05	0	0.00	23.10	2	1,108	0.18%
2021/10/07	0	0.00	13	22.20	22.40	-13	1,068	-1.22%
2021/10/05	1	22.15	7	22.40	22.35	-6	1,038	-0.58%
2021/10/04	0	0.00	1	22.50	22.55	-1	999	-0.10%
2021/09/30	0	0.00	3.4	22.33	22.35	-3.4	976	-0.35%
2021/09/29	2	22.20	161	21.98	22.10	-159	965	-16.47%	大賣/鉅額交易
2021/09/24	5	21.60	0	0.00	21.85	5	949	0.53%
2021/09/13	0	0.00	10	21.00	21.25	-10	820	-1.22%
2021/09/01	0	0.00	1	21.10	21.00	-1	752	-0.13%
2021/08/26	0	0.00	1	19.85	19.80	-1	709	-0.14%
2021/08/16	0	0.00	2	20.00	20.15	-2	715	-0.28%
2021/08/13	0	0.00	1	20.20	20.25	-1	792	-0.13%
2021/08/06	0	0.00	1	20.00	20.10	-1	844	-0.12%
2021/07/30	1	20.80	0	0.00	20.85	1	929	0.11%
2021/07/28	1	20.40	0	0.00	20.75	1	944	0.11%
2021/07/27	1	20.70	1	20.90	20.80	0	1,013	0.00%
2021/07/23	0	0.00	0.5	21.00	21.10	-0.5	1,007	-0.05%
2021/07/07	0	0.00	0.4	19.80	19.95	-0.4	1,348	-0.03%
2021/07/02	0	0.00	0.2	19.55	19.50	-0.2	1,379	-0.01%
2021/06/29	0	0.00	0.3	19.70	19.45	-0.3	1,461	-0.02%
2021/06/28	1	19.65	0	0.00	19.75	1	1,451	0.07%
2021/06/25	1	19.70	0	0.00	19.70	1	1,454	0.07%
2021/06/17	0	0.00	1	19.60	19.70	-1	1,519	-0.07%
2021/06/15	0	19.85	0	0.00	19.80	0	1,512	0.00%
2021/06/04	0	0.00	1	20.35	20.40	-1	1,507	-0.07%
2021/06/03	0	0.00	1	20.75	20.60	-1	1,511	-0.07%
2021/06/02	1	20.00	0	0.00	20.55	1	1,496	0.07%
2021/05/28	0	0.00	4	19.78	19.75	-4	1,485	-0.27%
2021/05/26	13	19.30	0	0.00	19.35	13	1,475	0.88%
2021/05/25	65	19.55	0	0.00	19.40	65	1,478	4.40%
2021/05/21	1	19.45	0	0.00	19.60	1	1,469	0.07%
2021/05/18	1	19.20	0	0.00	19.20	1	1,377	0.07%
2021/05/17	4	18.66	3	18.82	18.40	1	1,363	0.07%
2021/05/14	1	19.95	0	0.00	19.55	1	1,328	0.08%
2021/05/11	1	21.35	0	0.00	21.35	1	1,206	0.08%
2021/05/10	1	21.80	0	0.00	21.90	1	1,173	0.09%
2021/05/07	0	0.00	5	22.05	21.95	-5	1,168	-0.43%
2021/05/06	1	22.00	1	22.00	21.90	0	1,163	0.00%
2021/05/04	1	21.80	0	0.00	21.80	1	1,139	0.09%
2021/05/03	0	0.00	13	22.45	22.40	-13	1,064	-1.22%
2021/04/29	1	22.70	0	0.00	22.65	1	1,040	0.10%
2021/04/28	0	0.00	7	23.19	23.10	-7	1,010	-0.69%
2021/04/27	0	22.83	5	22.85	22.95	-5	996	-0.50%
2021/04/26	1	22.85	1	22.80	22.85	0	975	0.00%
2021/04/23	0	0.00	6	22.65	22.65	-6	963	-0.62%
2021/04/22	12	22.68	3.8	22.71	22.50	8.2	939	0.87%
2021/04/21	5	22.70	1	22.65	22.80	4	861	0.46%
2021/04/20	0	22.25	0	0.00	22.45	0	823	0.00%
2021/04/19	10	22.87	0	0.00	22.60	10	785	1.27%
2021/04/16	0	22.00	1	21.90	22.20	-1	731	-0.14%
2021/04/15	0	0.00	10	21.35	21.65	-10	695	-1.44%
2021/04/14	0	21.14	0.8	20.95	21.30	-0.8	675	-0.11%
2021/04/13	2	21.10	0	0.00	21.25	2	670	0.30%
2021/04/12	0	20.89	1	20.85	21.10	-1	659	-0.15%
2021/04/09	5	20.97	5	21.00	21.00	0	656	0.00%
2021/04/08	0	20.80	0	0.00	21.00	0	651	0.00%
2021/04/07	19	20.65	1.3	20.53	20.80	17.7	628	2.82%
2021/04/06	0	20.31	0	0.00	20.50	0	611	0.00%
2021/04/01	0	0.00	8	19.65	19.85	-8	557	-1.43%
2021/03/25	0	0.00	0	19.65	19.70	0	570	-0.01%
2021/03/24	0	18.79	0.6	18.80	18.80	-0.6	532	-0.11%
2021/03/23	0	18.75	1	18.85	18.75	-1	538	-0.19%
2021/03/19	0	18.75	0	0.00	18.80	0	567	0.00%
2021/03/16	0	18.75	0	0.00	18.85	0	685	0.00%
2021/03/15	0	18.79	0	0.00	18.70	0	848	0.00%
2021/03/12	0	18.76	1	18.80	18.80	-1	871	-0.11%
2021/03/11	0	18.91	0	0.00	18.95	0	884	0.00%
2021/03/10	0	18.93	0	0.00	19.05	0	935	0.00%
2021/03/09	0	18.83	0	0.00	19.00	0	977	0.00%
2021/03/08	0	18.65	0	0.00	18.70	0	981	0.00%
2021/03/04	0	18.70	0.2	18.70	18.80	-0.2	992	-0.02%
2021/03/02	0	18.50	0	0.00	18.50	0	994	0.00%
2021/02/26	0	18.70	1	18.50	18.70	-1	999	-0.10%
2021/02/25	0	0.00	1	18.80	18.65	-1	993	-0.10%
2021/02/24	0	18.75	0	0.00	18.80	0	996	0.00%
2021/02/23	0	18.70	0.2	18.70	18.75	-0.2	1,008	-0.02%
2021/02/22	0	18.55	0.5	18.60	18.70	-0.5	1,014	-0.05%
2021/02/18	0	0.00	3	18.40	18.40	-3	1,015	-0.30%
2021/02/05	0	18.00	15	18.05	18.25	-15	1,015	-1.47%
2021/02/03	0	18.00	0	0.00	18.05	0	1,015	0.00%
2021/02/01	0	17.95	0	0.00	17.95	0	1,023	0.00%
2021/01/29	0	18.10	0	0.00	18.05	0	1,031	0.00%
2021/01/28	0	18.25	0	0.00	18.10	0	1,031	0.00%
2021/01/27	0.1	18.32	0	0.00	18.10	0.1	1,033	0.01%
2021/01/26	0	18.23	0	0.00	18.05	0	1,036	0.00%
2021/01/25	0	18.20	0	0.00	18.25	0	1,038	0.00%
2021/01/20	1	18.55	0	0.00	18.55	1	1,026	0.10%
2021/01/19	0	0.00	0	19.00	18.95	0	1,017	0.00%
2021/01/18	0	18.95	8	18.95	19.00	-8	1,020	-0.78%
2021/01/13	0	0.00	4	19.18	19.30	-4	1,018	-0.39%
2021/01/12	0	19.35	0	0.00	19.25	0	1,016	0.00%
2021/01/05	0	19.60	1	19.55	19.60	-1	1,002	-0.10%
2021/01/04	50	19.55	0	0.00	19.60	50	1,005	4.97%
2020/12/31	1	19.60	0	0.00	19.60	1	1,013	0.10%
2020/12/30	0	0.00	1	19.70	19.60	-1	1,027	-0.10%
2020/12/29	0	0.00	2	19.65	19.70	-2	1,034	-0.19%
2020/12/24	0.2	19.60	1	19.55	19.65	-0.8	1,071	-0.07%
2020/12/23	0.2	19.50	1.6	19.46	19.65	-1.4	1,100	-0.13%
2020/12/22	0	19.90	0	0.00	19.85	0	1,085	0.00%
2020/12/21	0.2	19.90	0	0.00	20.00	0.2	1,081	0.02%
2020/12/17	0.2	20.20	4	20.00	20.00	-3.8	1,105	-0.34%
2020/12/16	0.6	20.25	0	0.00	20.15	0.6	1,197	0.05%
2020/12/15	0	0.00	0.1	20.20	20.20	-0.1	1,200	-0.01%
2020/12/14	2	20.30	0.6	20.05	20.30	1.4	1,188	0.12%
2020/12/02	3	18.60	18	18.70	18.60	-15	1,167	-1.28%
2020/12/01	5	18.74	0	0.00	18.75	5	1,131	0.44%
2020/11/30	12	18.98	37	18.54	19.00	-25	1,094	-2.28%
2020/11/27	0	0.00	5	18.10	18.10	-5	937	-0.53%
2020/11/26	7	18.05	0	17.80	18.10	7	915	0.76%
2020/11/25	21	18.07	0	17.95	18.10	21	904	2.32%
2020/11/24	0	0.00	1.1	17.94	17.85	-1.1	861	-0.13%
2020/11/20	0	0.00	6	17.40	17.40	-6	812	-0.74%
2020/11/11	0	0.00	2	17.85	17.80	-2	818	-0.24%
2020/11/04	0	0.00	2	17.30	17.30	-2	806	-0.25%
2020/11/03	0	0.00	3.2	17.11	17.10	-3.2	800	-0.40%
2020/10/29	0	17.00	0	0.00	17.30	0	825	0.00%
2020/10/28	0	0.00	1	17.30	17.15	-1	824	-0.12%
2020/10/15	1	17.25	0	0.00	17.30	1	856	0.12%
2020/10/14	1	17.45	3	17.48	17.30	-2	857	-0.23%
2020/10/13	4	17.25	0	0.00	17.35	4	862	0.46%
2020/10/12	0	0.00	1	17.45	17.45	-1	857	-0.12%
2020/10/07	0	0.00	2	17.60	17.75	-2	858	-0.23%
2020/09/29	1	17.80	0	17.75	17.80	1	877	0.11%
2020/09/28	0	0.00	2	17.80	17.80	-2	895	-0.22%
2020/09/25	4	17.43	1	17.75	17.60	3	905	0.33%
2020/09/24	1	17.75	1	17.75	17.65	0	898	0.00%
2020/09/15	0	0.00	2	18.20	18.10	-2	814	-0.25%
2020/09/14	1	18.15	0	0.00	18.30	1	817	0.12%
2020/09/11	3	18.33	1	18.40	18.25	2	805	0.25%
2020/09/10	10	18.28	2	18.50	18.15	8	779	1.03%
2020/09/09	2	17.25	2	17.60	17.65	0	687	0.00%
2020/09/08	3	17.63	0	0.00	17.50	3	679	0.44%
2020/09/07	4	17.70	2	17.60	17.35	2	694	0.29%
2020/09/02	0	0.00	9	17.19	17.00	-9	745	-1.21%
2020/08/28	0	0.00	6	17.25	17.30	-6	840	-0.71%
2020/08/27	0	0.00	3	17.25	17.10	-3	871	-0.34%
2020/08/20	2	16.90	3	16.97	16.85	-1	902	-0.11%
2020/08/19	0	17.35	4	17.48	17.45	-4	903	-0.44%
2020/08/13	2	17.35	0	0.00	17.30	2	916	0.22%
2020/08/07	2	17.85	2	17.80	17.75	0	955	0.00%
2020/08/06	5	17.80	0	0.00	17.80	5	960	0.52%
2020/08/05	0	0.00	2	18.00	18.00	-2	963	-0.21%
2020/08/04	1	17.35	0	0.00	17.30	1	951	0.11%
2020/07/31	0	17.10	0	0.00	17.20	0	1,009	0.00%
2020/07/28	3	17.10	0	0.00	16.90	3	1,042	0.29%
2020/07/21	0	0.00	2	17.85	17.90	-2	1,100	-0.18%
2020/07/17	2	17.50	2	17.85	17.35	0	1,103	0.00%
2020/07/14	0	0.00	1	17.40	17.40	-1	1,154	-0.09%
2020/07/13	2	17.45	0	0.00	17.45	2	1,163	0.17%
2020/07/10	2	17.70	0	0.00	17.60	2	1,165	0.17%
2020/07/07	9	18.09	6	18.50	18.05	3	1,255	0.24%
2020/07/06	0	0.00	5	18.46	18.45	-5	1,267	-0.39%
2020/07/02	0.2	17.85	0	0.00	17.95	0.2	1,299	0.02%
2020/07/01	0	0.00	7	17.91	17.95	-7	1,310	-0.53%
2020/06/30	0.2	17.90	10	17.82	17.90	-9.8	1,326	-0.74%
2020/06/29	0	0.00	10	17.93	17.95	-10	1,350	-0.74%
2020/06/23	1	18.40	0	0.00	18.40	1	1,425	0.07%
2020/06/22	0	0.00	5	18.40	18.40	-5	1,479	-0.34%
2020/06/19	3	18.27	0	0.00	18.20	3	1,499	0.20%
2020/06/17	1	18.35	0	0.00	18.40	1	1,521	0.07%
2020/06/12	2	18.55	0	0.00	18.75	2	1,662	0.12%
2020/06/11	4	18.93	1	18.65	18.50	3	1,663	0.18%
2020/06/10	3	18.58	4	18.98	19.15	-1	1,651	-0.06%
2020/06/09	1	18.70	2	19.00	18.95	-1	1,669	-0.06%
2020/06/08	2	18.65	10	18.65	18.70	-8	1,688	-0.47%
2020/06/05	4	19.01	14	19.02	18.85	-10	1,686	-0.59%
2020/06/04	14	18.73	6	18.73	18.80	8	1,693	0.47%
2020/06/03	5	17.81	1	17.85	18.00	4	1,676	0.24%
2020/05/29	1	17.10	2	17.10	17.10	-1	1,645	-0.06%
2020/05/28	5	17.45	0	0.00	17.10	5	1,659	0.30%
2020/05/25	0	0.00	34	17.00	17.15	-34	1,684	-2.02%
2020/05/21	3	17.17	0	0.00	17.30	3	1,692	0.18%
2020/05/20	3	17.00	0	0.00	17.00	3	1,688	0.18%
2020/05/19	2	17.05	0	0.00	17.15	2	1,690	0.12%
2020/05/14	1	16.70	0	0.00	16.70	1	1,674	0.06%
2020/05/07	8	17.68	1	17.45	17.70	7	1,754	0.40%
2020/05/06	1	17.10	0	0.00	16.90	1	1,734	0.06%
2020/04/29	10	17.50	0	0.00	17.50	10	1,727	0.58%
2020/04/27	1	16.85	0	0.00	16.60	1	1,760	0.06%
2020/04/24	1	16.45	0	0.00	16.45	1	1,755	0.06%
2020/04/23	1	16.40	0	0.00	16.40	1	1,763	0.06%
2020/04/21	9	16.59	0	0.00	16.40	9	1,768	0.51%
2020/04/20	1	17.20	5	17.05	17.15	-4	1,743	-0.23%
2020/04/17	10	17.30	0	0.00	17.05	10	1,757	0.57%
2020/04/15	2	17.40	2	17.45	17.40	0	1,743	0.00%
2020/04/14	3	17.35	0	0.00	17.55	3	1,746	0.17%
2020/04/13	4	17.56	0	0.00	17.45	4	1,721	0.23%
2020/04/10	21	17.04	0	0.00	17.00	21	1,680	1.25%
2020/04/09	0	16.45	1	16.65	16.55	-1	1,665	-0.06%
2020/04/08	2	15.75	5	15.79	16.05	-3	1,650	-0.18%
2020/04/07	0	0.00	2	15.30	15.40	-2	1,657	-0.12%
2020/04/06	2	15.00	0	0.00	15.20	2	1,644	0.12%
2020/04/01	2	15.45	3	15.45	15.45	-1	1,641	-0.06%
2020/03/31	0	15.20	4	15.44	15.20	-4	1,630	-0.25%
2020/03/30	1	14.70	3	15.12	15.35	-2	1,627	-0.12%
2020/03/27	0	14.85	3	15.05	14.95	-3	1,743	-0.17%
2020/03/26	2	14.70	5	14.85	14.95	-3	1,790	-0.17%
2020/03/25	0	15.55	0	0.00	15.55	0	1,744	0.00%
2020/03/24	0	15.05	0	0.00	15.10	0	1,733	0.00%
2020/03/23	0	14.65	1	14.75	14.65	-1	1,761	-0.06%
2020/03/20	3	14.38	4	14.65	14.70	-1	1,768	-0.06%
2020/03/19	1	13.40	3	14.00	13.40	-2	1,770	-0.11%
2020/03/18	0	14.75	0	0.00	14.75	0	1,732	0.00%
2020/03/17	0	15.40	0	0.00	15.50	0	1,718	0.00%
2020/03/16	3	16.55	0	0.00	16.35	3	1,755	0.17%
2020/03/13	0	16.90	2	16.35	16.95	-2	1,793	-0.11%
2020/03/12	0	18.15	10	18.15	18.15	-10	1,841	-0.54%
2020/03/11	0.2	19.15	0	0.00	19.10	0.2	1,848	0.01%
2020/03/10	0	19.75	1	18.60	19.75	-1	1,883	-0.05%
2020/03/09	3	19.38	0	0.00	19.05	3	1,880	0.16%
2020/03/06	1	19.90	0	0.00	19.95	1	1,883	0.05%
2020/03/05	0.3	20.10	0	0.00	20.10	0.3	1,923	0.02%
2020/03/04	0.6	20.15	4	20.03	20.15	-3.4	2,124	-0.16%
2020/03/03	0	20.10	7	20.15	20.10	-7	2,214	-0.32%
2020/03/02	0	20.00	4	20.08	19.95	-4	2,240	-0.18%
2020/02/27	1	21.00	0	0.00	20.65	1	2,297	0.04%
2020/02/26	1	21.20	0	0.00	21.20	1	2,432	0.04%
2020/02/25	0	21.40	4	21.30	21.35	-4	2,447	-0.16%
2020/02/24	0	21.40	0	0.00	21.40	0	2,455	0.00%
2020/02/21	0	21.85	2	21.80	21.85	-2	2,469	-0.08%
2020/02/20	0	22.10	0	0.00	22.05	0	2,467	0.00%
2020/02/18	1	21.85	0	0.00	22.25	1	2,511	0.04%
2020/02/17	0	22.05	0	0.00	22.05	0	2,522	0.00%
2020/02/14	4	22.42	2	22.70	22.35	2	2,538	0.08%
2020/02/13	5	21.86	9	21.84	22.20	-4	2,523	-0.16%
2020/02/12	5	20.95	0	0.00	21.00	5	2,472	0.20%
2020/02/11	1	20.95	0.6	20.95	20.90	0.4	2,481	0.01%
2020/02/10	7.1	21.28	20	21.30	21.25	-12.9	2,468	-0.52%
2020/02/07	0	21.70	0	0.00	21.70	0	2,470	0.00%
2020/02/06	37	22.00	72	21.96	21.95	-35	2,467	-1.42%
2020/02/05	6	21.96	0	0.00	21.95	6	2,474	0.24%
2020/02/04	10	22.01	2	22.00	22.00	8	2,485	0.32%
2020/02/03	14	21.97	0	0.00	21.95	14	2,502	0.56%
2020/01/31	2.2	22.67	1	22.65	22.90	1.2	2,500	0.05%
2020/01/30	18	22.64	16	22.57	22.65	2	2,529	0.08%
2020/01/20	11	23.93	0	0.00	23.75	11	2,531	0.43%
2020/01/17	30	24.00	0	0.00	23.90	30	2,542	1.18%
2020/01/15	1	24.05	0	0.00	24.15	1	2,629	0.04%
2020/01/14	2	24.20	0	0.00	24.05	2	2,643	0.08%
2020/01/13	3	24.32	1	24.45	24.30	2	2,648	0.08%
2020/01/10	10	24.50	0	0.00	24.65	10	2,640	0.38%
2020/01/09	0	0.00	0.5	24.50	24.45	-0.5	2,643	-0.02%
2020/01/06	1	24.70	0	0.00	24.65	1	2,625	0.04%
2020/01/03	1.6	25.05	0	0.00	25.05	1.6	2,638	0.06%
2019/12/31	0	0.00	2	24.80	25.85	-2	2,620	-0.08%
2019/12/30	1	24.55	0	0.00	24.70	1	2,589	0.04%
2019/12/27	6	24.88	0	0.00	24.60	6	2,598	0.23%
2019/12/26	2	24.65	2	24.75	24.65	0	2,626	0.00%
2019/12/25	0	0.00	2	24.50	24.50	-2	2,628	-0.08%
2019/12/24	6.2	23.54	29	24.06	24.30	-22.9	2,627	-0.87%
2019/12/23	7	24.87	0	0.00	24.55	7	2,489	0.28%
2019/12/19	1.2	25.18	0	0.00	25.30	1.2	2,401	0.05%
2019/12/18	2	25.35	0.8	25.40	25.45	1.2	2,421	0.05%
2019/12/17	3.4	25.39	0	0.00	25.60	3.4	2,406	0.14%
2019/12/16	1	25.70	3.6	25.98	25.90	-2.6	2,388	-0.11%
2019/12/04	0	0.00	1	22.45	22.35	-1	2,371	-0.04%
2019/12/03	1	22.10	0	0.00	22.25	1	2,337	0.04%
2019/12/02	7	22.16	0	0.00	22.20	7	2,358	0.30%
2019/11/29	4	22.44	0	0.00	22.45	4	2,310	0.17%
2019/11/28	10	22.38	8	22.52	22.45	2	2,264	0.09%
2019/11/26	3	23.10	0.1	22.80	22.95	2.9	2,163	0.14%
2019/11/25	1	22.90	5	23.15	23.00	-4	2,125	-0.19%
2019/11/22	3	23.00	0	0.00	23.10	3	2,107	0.14%
2019/11/21	5	23.05	5	23.15	23.20	0	2,082	0.00%
2019/11/20	33	23.03	13	23.10	23.00	20	2,039	0.98%
2019/11/19	0	0.00	8	22.65	22.70	-8	1,846	-0.43%
2019/11/15	14	21.98	14	21.93	21.95	0	1,733	0.00%
2019/11/14	11	22.05	6	21.93	22.30	5	1,663	0.30%
2019/11/13	3	21.12	1	21.10	21.20	2	1,545	0.13%
2019/11/07	1	21.05	0	0.00	20.95	1	1,801	0.06%
2019/11/06	1	21.20	6	21.10	21.20	-5	1,778	-0.28%
2019/11/05	2	20.95	0	0.00	21.00	2	1,772	0.11%
2019/10/30	0	20.80	0	0.00	20.85	0	1,798	0.00%
2019/10/29	0	0.00	103	20.75	20.60	-103	1,802	-5.72%	大賣/鉅額交易
2019/10/25	3	20.95	0	0.00	20.85	3	1,796	0.17%
2019/10/21	0	0.00	6	20.85	21.00	-6	1,774	-0.34%
2019/10/18	3	20.80	1	20.90	20.70	2	1,777	0.11%
2019/10/17	4	21.16	7	20.94	21.10	-3	1,748	-0.17%
2019/10/16	2	20.70	0	0.00	20.70	2	1,677	0.12%
2019/10/15	91	20.66	3	20.70	20.70	88	1,652	5.33%
2019/10/14	10	20.40	0	0.00	20.80	10	1,628	0.61%
2019/10/09	0	0.00	1	20.35	20.20	-1	1,584	-0.06%
2019/10/02	1	19.95	0	0.00	20.05	1	1,602	0.06%
2019/09/24	1	20.10	0	0.00	20.10	1	1,634	0.06%
2019/09/23	0	0.00	1	20.40	20.35	-1	1,637	-0.06%
2019/09/11	0	0.00	10	19.80	19.80	-10	1,720	-0.58%
2019/09/10	1	19.90	0	0.00	19.95	1	1,723	0.06%
2019/09/09	1	20.10	0	0.00	20.10	1	1,713	0.06%
2019/09/04	2	20.45	1	20.55	20.55	1	1,743	0.06%
2019/09/03	10	20.35	0	0.00	20.20	10	1,717	0.58%
2019/08/22	1	20.00	2	20.00	20.05	-1	1,802	-0.06%
2019/08/20	0	0.00	1	20.25	20.20	-1	1,927	-0.05%
2019/08/19	2	20.18	0	0.00	20.15	2	1,971	0.10%
2019/08/16	2	20.45	0	0.00	20.20	2	1,964	0.10%
2019/08/15	3	20.65	0	0.00	20.45	3	1,959	0.15%
2019/08/14	1	21.10	2	21.65	21.25	-1	1,982	-0.05%
2019/08/13	5	20.40	2	21.18	21.20	3	1,942	0.15%
2019/08/12	0	0.00	1	20.05	20.10	-1	1,888	-0.05%
2019/08/08	1	19.90	5	19.90	19.90	-4	1,960	-0.20%
2019/08/07	1	19.85	0	0.00	19.75	1	2,007	0.05%
2019/08/06	6	19.68	73	19.78	20.00	-67	2,092	-3.20%
2019/08/02	0	0.00	2	20.20	20.15	-2	2,223	-0.09%
2019/07/31	3	20.15	0	0.00	20.15	3	2,320	0.13%
2019/07/26	0	0.00	6	20.70	20.70	-6	2,486	-0.24%
2019/07/24	1	20.60	0	0.00	20.55	1	2,725	0.04%
2019/07/23	9	20.53	0	0.00	20.50	9	3,243	0.28%
2019/07/22	13.1	20.63	0	0.00	20.65	13.1	3,329	0.39%
2019/07/16	0	0.00	4	20.85	20.80	-4	3,385	-0.12%
2019/07/15	0	0.00	1	20.95	20.85	-1	3,399	-0.03%
2019/07/12	5	20.85	6	20.95	20.95	-1	3,441	-0.03%
2019/07/11	1	20.80	0	20.80	20.80	1	3,455	0.03%
2019/07/08	0	0.00	5	20.75	20.75	-5	3,520	-0.14%
2019/07/05	1	20.90	0	0.00	20.90	1	3,558	0.03%
2019/07/04	1	21.05	1	21.05	21.05	0	3,564	0.00%
2019/07/03	3	20.80	0	0.00	20.70	3	3,553	0.08%
2019/07/02	1	20.80	0	0.00	20.90	1	3,578	0.03%
2019/06/27	2	20.80	2	20.85	20.80	0	3,611	0.00%
2019/06/26	0	0.00	2	20.95	20.85	-2	3,606	-0.06%
2019/06/25	0	0.00	2	21.00	20.85	-2	3,611	-0.06%
2019/06/24	0	0.00	5	20.60	20.60	-5	3,602	-0.14%
2019/06/21	6	20.88	4	21.05	20.80	2	3,614	0.06%
2019/06/20	0	0.00	12	21.20	21.25	-12	3,572	-0.34%
2019/06/19	1	20.95	3	20.92	20.95	-2	3,566	-0.06%
2019/06/18	5	20.52	0	0.00	20.50	5	3,551	0.14%
2019/06/12	5	20.86	1	20.95	20.90	4	3,559	0.11%
2019/06/11	1	21.40	0	0.00	21.35	1	3,540	0.03%
2019/06/10	0	0.00	1	21.45	21.40	-1	3,533	-0.03%
2019/06/03	0	0.00	1	21.65	21.45	-1	3,570	-0.03%
2019/05/30	5	21.45	0	0.00	21.30	5	3,539	0.14%
2019/05/29	3	21.03	0	0.00	20.75	3	3,496	0.09%
2019/05/28	2	21.25	1	21.85	20.80	1	3,471	0.03%
2019/05/24	2	21.25	1	21.25	21.20	1	3,327	0.03%
2019/05/23	5	20.65	1	20.65	20.70	4	3,279	0.12%
2019/05/22	3	20.55	1	20.80	20.70	2	3,270	0.06%
2019/05/21	2	20.40	1	20.55	20.40	1	3,244	0.03%
2019/05/20	12	20.28	0	0.00	20.20	12	3,188	0.38%
2019/05/17	7	20.09	1	20.05	20.05	6	3,143	0.19%
2019/05/16	1	20.55	0	0.00	20.55	1	3,064	0.03%
2019/05/15	1	21.10	1	21.20	21.10	0	2,997	0.00%
2019/05/14	2	20.70	0	0.00	20.90	2	2,961	0.07%
2019/05/13	1	21.65	16	21.04	21.05	-15	2,878	-0.52%
2019/05/10	7	22.34	28	22.00	21.90	-21	2,781	-0.76%
2019/05/09	4	22.60	20	23.00	22.40	-16	2,714	-0.59%
2019/05/07	17	23.80	4	23.75	23.70	13	2,624	0.50%
2019/05/06	1	22.55	9	23.20	23.10	-8	2,582	-0.31%
2019/05/03	6	22.89	4	22.85	22.90	2	2,540	0.08%
2019/05/02	4	22.03	14	21.98	22.35	-10	2,487	-0.40%
2019/04/30	15	22.70	37	22.71	22.55	-22	2,424	-0.91%
2019/04/29	79	22.22	36	22.23	22.10	43	2,293	1.87%
2019/04/26	4	24.05	0	23.90	23.90	4	1,778	0.22%
2019/04/22	3	26.37	0	0.00	26.35	3	1,628	0.18%
2019/04/19	3	26.33	0	0.00	26.25	3	1,634	0.18%
2019/04/18	3	26.73	6	26.55	26.30	-3	1,617	-0.19%
2019/04/17	5	27.18	1	27.05	27.05	4	1,577	0.25%
2019/04/16	5	27.36	30	26.88	27.50	-25	1,565	-1.60%
2019/04/15	5	27.62	6	27.47	27.40	-1	1,521	-0.07%
2019/04/12	10	28.20	0	0.00	28.10	10	1,491	0.67%
2019/04/11	1	28.55	0	0.00	28.35	1	1,481	0.07%
2019/04/09	0	0.00	4	29.08	29.20	-4	1,432	-0.28%
2019/04/08	7	28.99	10.4	28.95	28.90	-3.4	1,430	-0.24%
2019/04/03	1	29.20	13	29.39	29.30	-12	1,405	-0.85%
2019/04/02	6	29.44	2	29.40	29.40	4	1,394	0.29%
2019/04/01	4	29.71	4	29.69	29.70	0	1,375	0.00%
2019/03/29	0	29.60	0	0.00	29.70	0	1,377	0.00%
2019/03/28	1	29.65	0	0.00	29.65	1	1,384	0.07%
2019/03/27	5	29.95	1	29.90	29.80	4	1,374	0.29%
2019/03/26	10	29.75	0	0.00	29.85	10	1,362	0.73%
2019/03/22	2	29.35	2	29.43	29.45	0	1,353	0.00%
2019/03/20	0	29.10	1	29.30	29.25	-1	1,351	-0.07%
2019/03/19	11	29.14	0	0.00	29.00	11	1,348	0.82%
2019/03/18	3	28.67	0	0.00	28.70	3	1,369	0.22%
2019/03/15	8	28.40	0	0.00	28.60	8	1,361	0.59%
2019/03/14	0	28.35	5	28.31	28.40	-5	1,347	-0.37%
2019/03/13	0	28.15	0	0.00	28.10	0	1,347	0.00%
2019/03/12	2	28.25	0	0.00	28.25	2	1,350	0.15%
2019/03/11	1	28.35	0	0.00	28.35	1	1,349	0.07%
2019/03/08	0	28.85	3	28.45	28.85	-3	1,337	-0.22%
2019/03/07	6	28.71	0	0.00	28.40	6	1,361	0.44%
2019/03/06	1	28.90	0	0.00	28.90	1	1,348	0.07%
2019/03/05	2	28.10	0	0.00	28.15	2	1,333	0.15%
2019/03/04	0	28.20	0	0.00	28.15	0	1,330	0.00%
2019/02/27	1	28.05	0	0.00	28.20	1	1,337	0.07%
2019/02/26	1	28.05	0	0.00	28.10	1	1,339	0.07%
2019/02/25	1	28.10	0	0.00	28.10	1	1,340	0.07%
2019/02/20	0	28.25	0	0.00	28.25	0	1,358	0.00%
2019/02/18	0	0.00	1	27.85	27.70	-1	1,421	-0.07%
2019/02/15	0	0.00	5	27.98	28.00	-5	1,435	-0.35%
2019/02/14	2	28.00	13	27.85	28.05	-11	1,429	-0.77%
2019/02/13	2	28.13	0	0.00	28.10	2	1,416	0.14%
2019/02/12	1	28.40	0	0.00	28.35	1	1,410	0.07%
2019/01/30	0	0.00	2	28.13	28.10	-2	1,393	-0.14%
2019/01/28	0	0.00	1	28.40	28.40	-1	1,401	-0.07%
2019/01/23	11	27.71	10	27.90	28.00	1	1,387	0.07%
2019/01/22	0.2	28.00	0	0.00	28.10	0.2	1,378	0.01%
2019/01/21	0	0.00	4	27.31	27.30	-4	1,361	-0.29%
2019/01/17	0	26.75	0	0.00	26.75	0	1,493	0.00%
2019/01/16	1	26.55	0	0.00	26.65	1	1,520	0.07%
2019/01/15	0	0.00	1	26.70	26.80	-1	1,533	-0.07%
2019/01/14	0	26.10	0	0.00	26.00	0	1,529	0.00%
2019/01/09	0	0.00	1	25.60	25.80	-1	1,603	-0.06%
2019/01/08	1	25.40	0	0.00	25.40	1	1,632	0.06%
2019/01/07	0	0.00	1	25.50	25.70	-1	1,682	-0.06%
2019/01/03	2	25.33	1	25.70	25.20	1	1,806	0.06%
2018/12/26	1	25.15	0	0.00	25.30	1	1,903	0.05%
2018/12/24	1	25.80	0	0.00	25.80	1	1,915	0.05%
2018/12/22	0	0.00	1	25.80	25.75	-1	1,918	-0.05%
2018/12/19	0	0.00	4	25.45	25.35	-4	1,929	-0.21%
2018/12/18	0.8	25.50	0	0.00	25.40	0.8	1,939	0.04%
2018/12/17	1	26.15	0	0.00	26.15	1	1,956	0.05%
2018/12/14	5	26.20	0	0.00	26.30	5	1,970	0.25%
2018/12/13	2	26.15	0	0.00	26.15	2	1,972	0.10%
2018/12/11	1	26.20	0	0.00	26.20	1	1,975	0.05%
2018/12/10	2	26.60	0	0.00	26.50	2	1,967	0.10%
2018/12/05	28	26.85	0	0.00	26.80	28	2,022	1.38%
2018/12/04	0	0.00	7	26.89	26.95	-7	2,065	-0.34%
2018/11/30	2	26.90	2	26.83	25.80	0	2,100	0.00%
2018/11/29	1	26.95	0	26.95	26.90	1	2,086	0.05%
2018/11/28	2	26.75	1	26.95	27.00	1	2,097	0.05%
2018/11/27	2.3	26.96	0	0.00	26.90	2.3	2,104	0.11%
2018/11/22	0	0.00	1	26.95	26.80	-1	2,149	-0.05%
2018/11/16	0	0.00	0.2	27.10	27.10	-0.2	2,237	-0.01%
2018/11/14	0	0.00	1	27.35	27.30	-1	2,233	-0.04%
2018/11/07	0	0.00	2	26.30	26.35	-2	2,542	-0.08%
2018/11/06	0	0.00	5	26.15	26.15	-5	2,743	-0.18%
2018/11/02	0	0.00	1	26.45	26.60	-1	2,866	-0.03%
2018/11/01	0	0.00	7	26.39	26.40	-7	2,884	-0.24%
2018/10/31	1	25.85	2	26.10	26.20	-1	2,905	-0.03%
2018/10/30	0	0.00	1	25.60	25.40	-1	2,911	-0.03%
2018/10/26	1	24.05	1	24.85	24.85	0	2,994	0.00%
2018/10/25	7	25.34	4	25.43	25.20	3	2,976	0.10%
2018/10/24	4	26.98	1	27.30	26.80	3	2,944	0.10%
2018/10/23	0.4	27.40	0	0.00	27.40	0.4	2,928	0.01%
2018/10/22	0	27.95	0	0.00	27.85	0	2,937	0.00%
2018/10/18	23	27.58	0	0.00	27.50	23	2,956	0.78%
2018/10/17	0	0.00	2	28.18	27.35	-2	2,927	-0.07%
2018/10/15	5	28.34	11	28.55	28.40	-6	2,922	-0.21%
2018/10/12	6	27.68	2	29.13	29.20	4	2,874	0.14%
2018/10/11	5	28.64	10	28.71	28.65	-5	2,855	-0.18%
2018/10/09	0	0.00	6	29.85	30.40	-6	2,780	-0.22%
2018/10/08	0	0.00	20	29.66	29.55	-20	2,771	-0.72%
2018/10/05	3	29.63	0	0.00	29.40	3	2,765	0.11%
2018/10/04	3	30.08	0	0.00	30.10	3	2,733	0.11%
2018/10/03	0.6	30.15	0	0.00	30.05	0.6	2,795	0.02%
2018/10/01	1	30.10	0	0.00	30.40	1	2,816	0.04%
2018/09/28	10	30.30	0	0.00	30.30	10	2,867	0.35%
2018/09/27	30	30.55	0	0.00	30.40	30	2,906	1.03%
2018/09/26	0	0.00	10	30.58	30.65	-10	2,945	-0.34%
2018/09/25	1	30.25	1	30.40	30.50	0	3,130	0.00%
2018/09/21	20	30.41	8.6	30.49	30.30	11.4	3,151	0.36%
2018/09/20	11	30.24	0	0.00	30.30	11	3,136	0.35%
2018/09/19	1	30.65	0	0.00	30.70	1	3,156	0.03%
2018/09/18	13.1	30.57	0	0.00	30.35	13.1	3,262	0.40%
2018/09/17	0	0.00	9	31.10	31.05	-9	3,464	-0.26%
2018/09/14	0	0.00	5	31.15	31.25	-5	3,486	-0.14%
2018/09/13	1	30.70	5	31.15	31.35	-4	3,478	-0.11%
2018/09/11	3	29.73	0	0.00	30.10	3	3,487	0.09%
2018/09/10	10	29.70	0	0.00	29.25	10	3,533	0.28%
2018/09/07	2	30.30	40	30.78	30.40	-38	3,587	-1.06%
2018/09/06	2	31.70	3	31.65	31.55	-1	3,567	-0.03%
2018/09/04	2	31.75	25	31.86	31.70	-23	3,609	-0.64%
2018/09/03	21	31.89	3	31.80	31.80	18	3,662	0.49%
2018/08/30	0	0.00	2	32.05	32.00	-2	3,716	-0.05%
2018/08/29	1	32.30	7	32.00	32.00	-6	3,761	-0.16%
2018/08/27	3	31.75	0	0.00	31.85	3	3,773	0.08%
2018/08/24	0	0.00	20	31.25	31.20	-20	3,779	-0.53%
2018/08/23	0	0.00	23	31.88	31.90	-23	3,817	-0.60%
2018/08/22	5	32.35	4	31.85	31.85	1	3,879	0.03%
2018/08/17	0	0.00	10	32.25	32.15	-10	4,055	-0.25%
2018/08/16	3.3	32.38	2	32.20	32.15	1.3	4,185	0.03%
2018/08/15	4	32.91	8	32.90	32.65	-4	4,279	-0.09%
2018/08/14	7	33.14	2	33.15	32.90	5	4,282	0.12%
2018/08/13	15	41.07	0	0.00	40.60	15	4,208	0.36%
2018/08/10	7	41.14	7	41.34	41.35	0	4,094	0.00%
2018/08/09	1	41.60	3	41.35	41.30	-2	4,106	-0.05%
2018/08/08	17	41.70	2	41.75	41.50	15	4,113	0.36%
2018/08/07	17	41.83	3	41.70	41.80	14	4,249	0.33%
2018/08/06	0	41.75	0	0.00	41.75	0	4,323	0.00%
2018/08/03	5	41.90	10	41.61	41.90	-5	4,359	-0.11%
2018/08/01	5	41.10	1	41.05	41.30	4	4,388	0.09%
2018/07/31	11	40.14	0	0.00	40.40	11	4,380	0.25%
2018/07/30	8	40.11	0	0.00	40.00	8	4,406	0.18%
2018/07/27	14	40.34	0	0.00	40.20	14	4,472	0.31%
2018/07/26	0	0.00	10	39.95	40.00	-10	4,549	-0.22%
2018/07/25	7	39.80	1	39.45	39.50	6	4,554	0.13%
2018/07/24	0	0.00	2	38.70	38.95	-2	4,554	-0.04%
2018/07/23	0	0.00	7	38.65	38.85	-7	4,599	-0.15%
2018/07/18	0	0.00	20	38.40	38.55	-20	4,880	-0.41%
2018/07/09	20	39.08	0	0.00	39.05	20	5,553	0.36%
2018/07/06	1	38.30	30	38.03	38.25	-29	5,584	-0.52%
2018/07/05	0	0.00	14	38.72	38.35	-14	5,811	-0.24%
2018/07/04	4	37.63	0	0.00	38.85	4	5,895	0.07%
2018/07/03	8	39.25	2	37.90	37.90	6	6,055	0.10%
2018/07/02	2	40.50	0	0.00	40.30	2	6,017	0.03%
2018/06/28	1	41.25	16	40.75	40.75	-15	6,296	-0.24%
2018/06/27	33	41.18	7	40.86	41.00	26	6,543	0.40%
2018/06/26	7	41.01	9	40.96	41.30	-2	6,516	-0.03%
2018/06/25	1	39.80	5	39.67	39.60	-4	6,419	-0.06%
2018/06/22	0	39.60	0	0.00	39.60	0	6,450	0.00%
2018/06/19	8	39.85	0	0.00	39.55	8	6,548	0.12%
2018/06/14	3	39.50	0	0.00	39.35	3	6,524	0.05%
2018/06/11	4	39.55	0	0.00	39.65	4	6,667	0.06%
2018/06/08	0	0.00	10	39.05	39.00	-10	6,745	-0.15%
2018/06/07	0	0.00	3	39.25	39.20	-3	6,744	-0.04%
2018/06/06	0	0.00	1	39.65	39.75	-1	6,760	-0.01%
2018/06/05	0	39.05	0	0.00	39.10	0	6,739	0.00%
2018/06/04	2	39.10	0	0.00	39.30	2	6,767	0.03%
2018/06/01	7	39.20	8	39.20	39.10	-1	6,764	-0.01%
2018/05/31	7	39.00	15	39.53	39.40	-8	6,798	-0.12%
2018/05/30	10	38.77	0	0.00	38.55	10	6,787	0.15%
2018/05/29	3	39.22	1	39.60	39.35	2	6,781	0.03%
2018/05/28	3	38.75	4	38.81	39.60	-1	6,777	-0.01%
2018/05/25	9	39.61	3	39.93	39.10	6	6,807	0.09%
2018/05/24	6	39.25	0	0.00	39.35	6	6,700	0.09%
2018/05/23	28	37.89	0	0.00	38.60	28	6,639	0.42%
2018/05/22	10	37.37	38	37.29	37.70	-28	6,655	-0.42%
2018/05/21	10	37.49	0	0.00	37.10	10	6,849	0.15%
2018/05/18	45	37.26	1	37.20	37.35	44	6,934	0.63%
2018/05/17	1	37.00	1	36.80	37.00	0	6,909	0.00%
2018/05/16	7	36.55	0	0.00	36.60	7	6,893	0.10%
2018/05/15	10	36.34	0	0.00	36.30	10	6,885	0.15%
2018/05/14	0	0.00	9	35.75	35.95	-9	6,837	-0.13%
2018/05/10	0	0.00	20	35.70	35.60	-20	6,793	-0.29%
2018/05/09	0	0.00	1	35.85	35.85	-1	6,942	-0.01%
2018/05/08	20	35.65	0	0.00	35.60	20	6,921	0.29%
2018/05/07	6	35.53	6	35.63	35.75	0	6,886	0.00%
2018/05/04	14	35.44	2	35.45	35.40	12	6,869	0.17%
2018/05/03	1	35.50	13	35.72	36.00	-12	6,824	-0.18%
2018/05/02	1	35.50	2	34.95	35.20	-1	6,765	-0.01%
2018/04/30	1	34.65	0	0.00	34.95	1	6,743	0.01%
2018/04/27	10	34.78	0	0.00	34.50	10	6,737	0.15%
2018/04/26	25	35.24	0	0.00	34.65	25	6,716	0.37%
2018/04/25	16	34.35	7	35.50	35.70	9	6,643	0.14%
2018/04/24	3	34.90	29	35.07	34.55	-26	6,540	-0.40%
2018/04/23	1	35.20	4	35.69	35.50	-3	6,506	-0.05%
2018/04/19	0	0.00	1	34.15	34.05	-1	6,244	-0.02%
2018/04/18	0	0.00	21	33.34	33.60	-21	6,135	-0.34%
2018/04/17	0	0.00	1	32.95	32.85	-1	6,246	-0.02%
2018/04/16	1	33.20	0	0.00	33.50	1	6,228	0.02%
2018/04/13	1	32.65	0	0.00	32.85	1	6,234	0.02%
2018/04/11	12	33.49	12	33.53	33.65	0	6,237	0.00%
2018/04/10	2	34.10	3	34.30	34.90	-1	5,986	-0.02%
2018/04/09	29	34.12	13	34.03	34.05	16	5,957	0.27%
2018/04/03	5	32.59	4	33.25	33.50	1	5,834	0.02%
2018/04/02	2	33.13	1	32.60	32.80	1	5,756	0.02%
2018/03/31	1	31.60	0	0.00	31.75	1	5,540	0.02%
2018/03/30	38	31.20	22	31.36	31.35	16	5,432	0.29%
2018/03/28	0	30.50	2	30.45	30.50	-2	5,098	-0.04%
2018/03/27	0	30.00	0	0.00	30.00	0	4,984	0.00%
2018/03/26	0	29.85	0	0.00	29.90	0	4,980	0.00%
2018/03/23	40	29.66	16	29.55	29.45	24	4,942	0.49%
2018/03/22	1	29.90	7	30.16	29.90	-6	4,887	-0.12%
2018/03/21	0	30.05	2	29.90	30.20	-2	4,858	-0.04%
2018/03/20	0	29.60	0	0.00	29.70	0	4,801	0.00%
2018/03/19	6	29.79	10	30.00	29.55	-4	4,761	-0.08%
2018/03/16	9	29.27	0	0.00	29.15	9	4,638	0.19%
2018/03/15	0	29.40	0	0.00	29.35	0	4,594	0.00%
2018/03/14	0	0.00	11	29.44	29.40	-11	4,604	-0.24%
2018/03/12	2	28.95	9	28.88	29.00	-7	4,557	-0.15%
2018/03/09	5	28.86	0.3	28.70	28.90	4.7	4,601	0.10%
2018/03/08	30	29.20	10.2	28.90	28.95	19.8	4,658	0.42%
2018/03/07	4	28.80	3.2	28.86	28.80	0.8	4,667	0.02%
2018/03/06	0	0.00	1	29.00	28.90	-1	4,662	-0.02%
2018/03/05	1	28.80	3	28.75	28.55	-2	4,655	-0.04%
2018/03/02	6	28.95	0	0.00	28.90	6	4,617	0.13%
2018/03/01	2	29.05	0	0.00	29.20	2	4,576	0.04%
2018/02/27	0.1	29.05	19	29.09	29.20	-18.9	4,591	-0.41%
2018/02/26	3	29.23	3	29.10	29.05	0	4,495	0.00%
2018/02/23	3.6	29.12	0	0.00	29.20	3.6	4,470	0.08%
2018/02/22	45	29.36	26	29.41	29.25	19	4,374	0.43%
2018/02/21	5	28.31	16	28.59	29.15	-11	4,234	-0.26%
2018/02/12	0	0.00	1	27.90	27.45	-1	3,966	-0.03%
2018/02/09	1	26.50	0	0.00	27.40	1	3,800	0.03%
2018/02/08	5	27.42	7	27.01	27.50	-2	3,741	-0.05%
2018/02/07	1	26.90	2	26.85	26.95	-1	3,670	-0.03%
2018/02/06	5	26.16	57	26.59	26.20	-52	3,627	-1.43%
2018/02/05	0	0.00	6	27.09	27.15	-6	3,532	-0.17%
2018/02/02	20	27.55	0	0.00	27.55	20	3,483	0.57%
2018/02/01	0	0.00	5	27.63	27.80	-5	3,429	-0.15%
2018/01/31	10	27.10	5	26.90	27.10	5	3,238	0.15%
2018/01/30	3	26.37	1	26.60	26.35	2	3,179	0.06%
2018/01/29	6	26.44	4	26.60	26.35	2	3,165	0.06%
2018/01/25	21	27.15	0	0.00	27.10	21	3,127	0.67%
2018/01/23	2	27.25	0	0.00	27.30	2	3,063	0.07%
2018/01/22	0	0.00	26	27.35	27.40	-26	3,049	-0.85%
2018/01/18	1	27.35	10	27.40	27.30	-9	3,048	-0.30%
2018/01/17	5	27.30	0	0.00	27.40	5	3,083	0.16%
2018/01/12	1	26.50	0	0.00	26.50	1	2,937	0.03%
2018/01/11	1	26.35	49	26.41	26.35	-48	2,901	-1.65%
2018/01/10	52	27.01	0	0.00	26.95	52	2,738	1.90%
2018/01/09	10	27.06	15	27.15	27.15	-5	2,693	-0.19%
2018/01/08	7	27.66	6	27.65	27.65	1	2,629	0.04%
2018/01/05	3	26.65	0	0.00	26.85	3	2,549	0.12%
2018/01/04	0	0.00	6	26.62	26.40	-6	2,530	-0.24%
2018/01/03	15	26.60	60	26.49	26.60	-45	2,548	-1.77%
2018/01/02	20	26.13	27	26.16	26.45	-7	2,543	-0.28%