宏盛 (2534)-兆豐-鹿港券商分點個股進出

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
27.30
漲跌
▲0.05
漲幅
+0.18%
成交量
6,159張
產業
上市營建類股
189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－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港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
2024/04/30	39.4	26.89	0.8	26.40	27.30	38.6	1,642	2.35%
2024/04/29	24	26.88	18	26.91	27.25	6	1,542	0.39%
2024/04/26	4	25.48	9.6	25.79	25.85	-5.6	1,387	-0.41%
2024/04/25	31.4	25.05	30	25.26	25.30	1.4	1,254	0.11%
2024/04/24	2	24.00	1	24.50	24.30	1	1,135	0.09%
2024/04/23	1	23.90	0	0.00	24.25	1	1,112	0.09%
2024/04/22	45	23.93	8	23.85	24.10	37	1,070	3.46%
2024/04/19	10	23.28	0	0.00	23.40	10	977	1.02%
2024/04/18	10	23.30	2	23.78	23.80	8	943	0.85%
2024/04/17	50	23.04	0	0.00	23.10	50	886	5.64%
2024/04/16	51	22.55	1	22.90	22.90	50	875	5.71%
2024/04/15	0	0.00	1	23.65	23.70	-1	829	-0.12%
2024/04/12	1	23.40	20.6	22.85	23.55	-19.6	794	-2.47%
2024/04/11	0.1	23.20	109	23.24	23.20	-108.9	767	-14.19%	大賣/鉅額交易
2024/04/09	73.6	23.23	0	0.00	23.20	73.6	718	10.25%
2024/04/08	58	23.23	20	23.25	23.30	38	686	5.53%
2024/04/03	28	22.80	0	0.00	22.85	28	641	4.36%
2024/04/02	19.1	22.35	1	22.40	22.55	18.1	602	3.00%
2024/04/01	65.9	22.30	0.2	22.25	22.35	65.7	577	11.37%
2024/03/29	70	21.75	100	21.75	21.80	-30	555	-5.40%
2024/03/22	1	21.05	10	21.05	21.10	-9	526	-1.71%
2024/03/21	36	21.17	0	0.00	21.15	36	531	6.77%
2024/03/20	23	21.02	0	0.00	20.90	23	538	4.27%
2024/03/18	40	20.86	0	0.00	20.90	40	552	7.24%
2024/03/14	0	21.10	2.7	20.94	21.05	-2.7	556	-0.49%
2024/03/12	56.9	21.24	0	0.00	21.25	56.9	570	9.97%
2024/03/11	5.8	21.13	0	0.00	21.20	5.8	569	1.02%
2024/03/08	0	0.00	10	21.10	20.90	-10	566	-1.77%
2024/03/07	0	20.95	0	0.00	21.25	0	550	0.00%
2024/03/05	10	20.50	0	0.00	20.65	10	515	1.94%
2024/02/26	0	0.00	0.5	20.15	20.20	-0.5	500	-0.11%
2024/02/23	0	20.15	0	0.00	20.10	0	511	0.00%
2024/02/21	0	20.10	0	0.00	20.15	0	532	0.00%
2024/01/22	0	19.85	0	0.00	19.70	0	563	0.00%
2024/01/18	0	0.00	4	19.65	19.65	-4	559	-0.71%
2023/12/14	0	0.00	0.6	20.45	20.55	-0.6	586	-0.10%
2023/11/29	0	20.40	0	0.00	20.35	0	511	0.00%
2023/11/24	0	0.00	1	20.75	20.45	-1	512	-0.20%
2023/11/21	5	20.20	6	20.38	20.30	-1	485	-0.21%
2023/11/20	0	0.00	2	19.60	19.60	-2	479	-0.42%
2023/11/17	0	0.00	2	19.50	19.60	-2	505	-0.40%
2023/11/16	0	0.00	1	19.70	19.60	-1	533	-0.19%
2023/11/10	0	0.00	1	19.00	19.00	-1	622	-0.16%
2023/10/24	0	18.15	0	0.00	18.10	0	766	0.00%
2023/10/23	0	0.00	0	18.05	17.95	0	768	0.00%
2023/10/20	3	18.07	0	0.00	18.10	3	801	0.37%
2023/10/19	5.8	18.07	0	18.20	18.00	5.8	814	0.71%
2023/10/18	2	18.30	0	0.00	18.35	2	826	0.24%
2023/10/13	0	0.00	0	19.00	18.85	0	889	0.00%
2023/10/12	0	0.00	0	19.00	18.90	0	920	0.00%
2023/10/06	0	0.00	0	19.05	18.95	0	953	0.00%
2023/10/05	0	0.00	0	18.95	19.05	0	965	0.00%
2023/10/03	0	0.00	1	19.10	19.10	-1	969	-0.10%
2023/09/26	2	19.00	0	0.00	19.00	2	1,069	0.19%
2023/09/07	0.2	19.30	0	0.00	19.20	0.2	1,253	0.01%
2023/08/31	0	0.00	5	19.15	19.10	-5	1,269	-0.39%
2023/08/30	0	19.60	0	0.00	19.25	0	1,275	0.00%
2023/08/22	2.2	19.30	0.2	19.30	19.15	2	1,266	0.15%
2023/08/21	3	19.10	0	0.00	19.15	3	1,243	0.24%
2023/08/16	5	19.10	10	19.05	19.05	-5	1,160	-0.43%
2023/08/15	0.2	19.25	0	0.00	19.35	0.2	1,153	0.01%
2023/08/14	1	19.10	0	0.00	19.20	1	1,128	0.09%
2023/08/11	1	19.65	0	0.00	19.65	1	1,105	0.09%
2023/08/10	2	19.88	0	0.00	19.85	2	1,101	0.18%
2023/08/08	1	20.00	0	0.00	20.10	1	1,118	0.09%
2023/08/07	1	20.05	0	0.00	20.10	1	1,128	0.09%
2023/08/02	1	20.05	0	0.00	20.15	1	1,111	0.09%
2023/07/25	1.5	19.73	0	0.00	19.95	1.5	1,105	0.13%
2023/07/20	1	20.25	0	0.00	20.30	1	1,057	0.09%
2023/07/19	0	0.00	37	22.08	21.95	-37	1,004	-3.68%
2023/07/12	3	21.93	0	0.00	21.90	3	1,063	0.28%
2023/07/07	29	21.80	0	0.00	21.80	29	1,162	2.49%
2023/07/06	46	21.93	16	21.90	21.90	30	1,162	2.58%
2023/07/05	16	22.17	1.7	22.14	22.25	14.3	1,145	1.25%
2023/06/30	3	21.80	0	0.00	21.85	3	1,192	0.25%
2023/06/29	0	0.00	6	21.97	21.80	-6	1,361	-0.44%
2023/06/27	2	22.13	0	0.00	22.10	2	1,319	0.15%
2023/06/15	1	22.85	0	0.00	22.90	1	1,310	0.08%
2023/06/14	0	0.00	2	22.90	22.95	-2	1,341	-0.15%
2023/06/07	2	22.65	0	0.00	22.65	2	1,496	0.13%
2023/06/05	0	0.00	10	22.70	22.60	-10	1,553	-0.64%
2023/05/31	0	0.00	3	22.50	22.45	-3	1,618	-0.19%
2023/05/16	0	0.00	0	22.40	22.35	0	1,753	0.00%
2023/05/11	2	22.40	0	0.00	22.40	2	1,750	0.11%
2023/05/02	1	22.65	0	0.00	22.65	1	1,826	0.05%
2023/04/24	5	22.30	0	0.00	22.20	5	1,802	0.28%
2023/04/21	2	22.15	0	0.00	22.20	2	1,798	0.11%
2023/04/06	8	22.90	0	0.00	22.90	8	1,559	0.51%
2023/03/30	1	22.70	0	0.00	22.75	1	1,569	0.06%
2023/03/28	0	23.95	0	0.00	23.95	0	1,457	0.00%
2023/03/23	0	0.00	2	24.15	24.05	-2	1,489	-0.13%
2023/03/22	0.1	23.90	6	23.95	23.95	-5.9	1,503	-0.40%
2023/03/16	2	23.70	4	23.80	23.75	-2	1,494	-0.13%
2023/03/15	0	23.75	0	0.00	23.90	0	1,480	0.00%
2023/03/14	9	23.60	0	0.00	23.55	9	1,467	0.61%
2023/03/13	1	23.55	0	0.00	23.85	1	1,453	0.07%
2023/03/09	1	23.85	0	0.00	23.95	1	1,352	0.07%
2023/03/08	1.3	24.25	1	24.20	24.25	0.3	1,330	0.02%
2023/03/07	0.1	24.10	4	24.20	24.40	-3.9	1,309	-0.30%
2023/03/03	0.2	23.25	0	0.00	23.25	0.2	1,266	0.02%
2023/03/01	0	23.35	0	0.00	23.30	0	1,228	0.00%
2023/02/24	0.2	23.45	0	0.00	23.40	0.2	1,224	0.01%
2023/02/23	4	23.28	0	0.00	23.40	4	1,216	0.33%
2023/02/10	0	23.05	0	0.00	23.05	0	1,189	0.00%
2023/02/06	50	22.60	0	0.00	22.90	50	1,156	4.32%
2023/02/03	0	22.70	0	0.00	22.75	0	1,139	0.00%
2023/02/01	0.2	23.13	0	0.00	23.10	0.2	1,110	0.02%
2023/01/11	0	0.00	4	23.00	23.00	-4	1,126	-0.36%
2022/12/29	2	22.00	0	0.00	22.50	2	1,149	0.17%
2022/12/22	2	22.40	0	0.00	22.80	2	1,060	0.19%
2022/12/21	5	22.96	0	0.00	22.90	5	1,024	0.49%
2022/12/20	2.5	23.03	4	23.05	22.90	-1.6	1,035	-0.15%
2022/12/19	1.1	23.76	0	0.00	23.75	1.1	1,007	0.11%
2022/12/16	4.2	24.00	0	0.00	23.95	4.2	999	0.42%
2022/12/15	1.3	24.35	0	0.00	24.30	1.3	983	0.13%
2022/12/14	3.1	24.77	0	0.00	24.60	3.1	968	0.32%
2022/12/13	2.1	25.31	0	0.00	25.30	2.1	937	0.22%
2022/12/09	0.3	25.70	0	0.00	25.80	0.3	913	0.03%
2022/12/08	2.1	25.30	0	0.00	25.45	2.1	908	0.23%
2022/12/07	3.2	25.22	0	0.00	25.55	3.2	901	0.35%
2022/12/06	0.6	25.55	0	0.00	25.15	0.6	897	0.07%
2022/12/05	0.4	25.72	167	25.73	25.70	-166.6	901	-18.47%	大賣/鉅額交易
2022/12/02	0.1	25.75	0	0.00	25.70	0.1	896	0.01%
2022/12/01	0.7	25.80	0	0.00	25.80	0.7	903	0.08%
2022/11/30	0.1	25.75	0	0.00	25.80	0.1	899	0.01%
2022/11/15	0.1	25.80	0	0.00	25.75	0.1	994	0.01%
2022/11/11	0.5	25.61	0	0.00	25.70	0.5	1,006	0.05%
2022/11/09	0.2	25.25	0	0.00	25.45	0.2	976	0.02%
2022/11/03	0.2	24.35	0	0.00	24.60	0.2	985	0.02%
2022/11/02	0.1	24.60	0	0.00	24.60	0.1	986	0.01%
2022/10/28	0.1	24.45	0	0.00	24.70	0.1	1,096	0.01%
2022/10/21	0	0.00	16.9	24.64	24.60	-16.9	1,131	-1.49%
2022/10/13	0.2	23.93	0	0.00	24.00	0.2	1,130	0.02%
2022/10/12	0.8	24.00	0	0.00	24.45	0.8	1,113	0.07%
2022/10/11	0.6	24.22	0	0.00	24.35	0.6	1,122	0.05%
2022/10/07	0.1	24.45	0	0.00	24.45	0.1	1,130	0.01%
2022/10/06	1.8	24.47	0	0.00	24.55	1.8	1,169	0.15%
2022/09/27	0.4	24.59	0	0.00	24.90	0.4	1,279	0.03%
2022/09/26	4.1	24.93	0	0.00	24.95	4.1	1,270	0.32%
2022/09/23	0.5	25.28	0	0.00	25.35	0.5	1,266	0.04%
2022/09/22	7	25.24	0	0.00	25.35	7	1,273	0.55%
2022/09/21	4.7	25.51	0	0.00	25.55	4.7	1,266	0.37%
2022/09/20	0.2	25.68	0	0.00	25.70	0.2	1,255	0.02%
2022/09/19	0	0.00	0	25.75	25.75	0	1,256	0.00%
2022/09/16	1.3	25.67	0	0.00	25.80	1.3	1,259	0.10%
2022/09/15	6	25.70	0	0.00	25.80	6	1,270	0.47%
2022/09/14	0.2	25.70	0	0.00	25.85	0.2	1,271	0.02%
2022/09/13	7	25.85	0	0.00	25.95	7	1,275	0.55%
2022/09/12	2.3	25.87	2	25.95	25.95	0.3	1,285	0.02%
2022/09/08	2	25.48	0	0.00	25.85	2	1,280	0.16%
2022/09/07	3.5	25.40	0	0.00	25.50	3.5	1,308	0.27%
2022/09/06	3.7	25.53	0	0.00	25.55	3.7	1,332	0.28%
2022/09/05	5.7	25.59	0	0.00	25.55	5.7	1,328	0.43%
2022/09/02	1.2	25.79	0	0.00	25.80	1.2	1,328	0.09%
2022/09/01	1.4	25.67	0	0.00	25.85	1.4	1,332	0.10%
2022/08/31	0.8	25.69	0	0.00	25.85	0.8	1,323	0.06%
2022/08/30	0.4	25.72	0	0.00	25.70	0.4	1,315	0.03%
2022/08/29	0.1	25.28	0.2	25.74	25.70	-0.1	1,310	-0.01%
2022/08/26	0.6	25.62	0	0.00	25.65	0.6	1,298	0.04%
2022/08/25	0.6	25.47	0.6	25.60	25.65	0	1,305	0.00%
2022/08/24	0.1	25.30	0	0.00	25.55	0.1	1,289	0.00%
2022/08/23	2.1	25.25	0	0.00	25.35	2.1	1,276	0.17%
2022/08/22	0.8	25.23	2	25.55	25.60	-1.3	1,259	-0.10%
2022/08/19	0.3	24.73	0	0.00	24.90	0.3	1,209	0.02%
2022/08/18	1.2	24.77	0.3	24.81	24.85	0.9	1,209	0.07%
2022/08/17	0.2	24.44	0	0.00	24.45	0.2	1,188	0.02%
2022/08/16	0.5	24.25	27	24.30	24.40	-26.5	1,184	-2.24%
2022/08/12	1.2	24.12	40	24.00	24.15	-38.8	1,167	-3.32%
2022/08/10	0	0.00	0	23.40	23.65	0	1,131	0.00%
2022/08/09	0.1	23.40	0	0.00	23.50	0.1	1,134	0.01%
2022/08/08	0.2	23.37	0	0.00	23.30	0.2	1,152	0.01%
2022/08/05	0	0.00	1	24.35	24.60	-1	1,109	-0.09%
2022/08/04	1.3	23.84	0	0.00	23.95	1.3	1,102	0.11%
2022/08/02	0	24.20	0	0.00	24.50	0	1,089	0.00%
2022/08/01	0	24.50	0	0.00	24.55	0	1,080	0.00%
2022/07/28	0	24.50	0	0.00	24.55	0	1,066	0.00%
2022/07/27	0	24.35	0	0.00	24.50	0	1,065	0.00%
2022/07/06	0	0.00	0	25.35	25.35	0	869	0.00%
2022/06/23	0.1	25.00	0	0.00	25.25	0.1	815	0.01%
2022/06/22	0.1	25.06	0	0.00	25.20	0.1	807	0.01%
2022/06/21	0	0.00	12	25.36	25.40	-12	798	-1.50%
2022/06/20	0.1	24.93	0	0.00	25.05	0.1	793	0.01%
2022/06/17	0.4	25.06	0	0.00	25.25	0.4	778	0.05%
2022/06/16	0.8	25.51	0	0.00	25.35	0.8	766	0.11%
2022/06/15	10.1	25.85	2.9	25.72	25.85	7.2	749	0.95%
2022/06/14	0.3	24.90	0	0.00	25.20	0.3	718	0.04%
2022/06/13	0.6	25.01	0	0.00	25.15	0.6	726	0.09%
2022/06/10	0.1	25.05	0	0.00	25.15	0.1	728	0.01%
2022/06/09	0.2	25.00	0	0.00	25.10	0.2	731	0.03%
2022/06/08	0.4	25.06	0	0.00	25.15	0.4	737	0.05%
2022/06/06	0.1	25.00	0	0.00	25.15	0.1	755	0.01%
2022/06/01	0.3	24.99	0	0.00	25.05	0.3	765	0.03%
2022/05/31	0.1	24.95	0	0.00	25.05	0.1	768	0.01%
2022/05/27	0	0.00	5	25.05	25.05	-5	819	-0.61%
2022/05/26	0.1	24.75	0	0.00	24.90	0.1	821	0.02%
2022/05/25	0.3	24.53	0	0.00	24.75	0.3	824	0.03%
2022/05/24	0.1	24.52	0	0.00	24.65	0.1	914	0.01%
2022/05/23	0.5	24.46	0	0.00	24.50	0.5	933	0.05%
2022/05/20	0.2	24.46	0	0.00	24.55	0.2	942	0.03%
2022/05/19	0.4	24.44	0	0.00	24.60	0.4	960	0.04%
2022/05/18	0.3	24.64	0	0.00	24.85	0.3	960	0.03%
2022/05/17	0.4	24.50	0	0.00	24.70	0.4	968	0.04%
2022/05/16	0.3	24.15	0	0.00	24.20	0.3	973	0.03%
2022/05/13	0.2	23.50	0	0.00	23.50	0.2	956	0.02%
2022/05/12	2.8	23.11	0	0.00	23.20	2.8	951	0.30%
2022/05/11	0.5	23.77	0	0.00	23.95	0.5	991	0.05%
2022/05/10	1	23.99	0	0.00	24.15	1	981	0.10%
2022/05/09	0.5	24.72	2	24.80	24.70	-1.5	951	-0.16%
2022/05/06	1.2	25.00	0	0.00	25.10	1.2	943	0.13%
2022/05/05	0.2	25.23	0	0.00	25.30	0.2	943	0.03%
2022/05/04	0.2	25.15	0	0.00	25.30	0.2	945	0.02%
2022/05/03	0.4	25.17	0	0.00	25.30	0.4	960	0.04%
2022/04/29	0.7	25.09	0	0.00	25.30	0.7	970	0.07%
2022/04/28	1	24.62	0	0.00	25.00	1	970	0.11%
2022/04/27	2	24.51	0	0.00	24.75	2	971	0.21%
2022/04/26	0.6	24.79	0	0.00	25.00	0.6	1,018	0.06%
2022/04/25	1.4	25.04	0	0.00	24.80	1.4	1,019	0.14%
2022/04/22	0.1	25.35	0	0.00	25.50	0.1	1,056	0.01%
2022/04/21	0.5	25.33	0	0.00	25.40	0.5	1,069	0.04%
2022/04/20	1.1	25.50	0	0.00	25.35	1.1	1,071	0.10%
2022/04/19	1.5	25.39	0	0.00	25.50	1.5	1,066	0.14%
2022/04/18	1	25.30	0	0.00	25.45	1	1,076	0.10%
2022/04/15	3.3	25.25	0	0.00	25.40	3.3	1,083	0.31%
2022/04/14	0.6	25.28	0	0.00	25.35	0.6	1,093	0.05%
2022/04/13	2.4	25.26	0	0.00	25.35	2.4	1,093	0.22%
2022/04/12	1.1	25.17	0	0.00	25.30	1.1	1,102	0.10%
2022/04/11	0	0.00	4	25.30	25.35	-4	1,107	-0.36%
2022/04/08	0	0.00	2	25.10	25.15	-2	1,093	-0.18%
2022/04/01	2	24.85	0	0.00	25.00	2	1,107	0.18%
2022/03/29	0	24.70	0	0.00	24.75	0	1,170	0.00%
2022/03/21	0	24.50	0	0.00	24.55	0	1,223	0.00%
2022/03/14	0	24.25	0	0.00	24.30	0	1,313	0.00%
2022/03/10	0	24.15	0	0.00	24.25	0	1,299	0.00%
2022/02/24	0	0.00	0.2	24.40	24.40	-0.2	1,581	-0.01%
2022/02/21	2	24.60	0	0.00	24.85	2	1,551	0.13%
2022/02/14	3	24.10	0	0.00	24.30	3	1,641	0.18%
2022/02/09	0	0.00	0	24.05	24.10	0	1,586	0.00%
2022/01/18	0	0.00	0	23.60	23.75	0	1,618	0.00%
2022/01/17	0	0.00	5	23.60	23.85	-5	1,671	-0.30%
2022/01/14	0	0.00	10	24.15	24.20	-10	1,662	-0.60%
2022/01/13	0	0.00	0.4	24.20	24.35	-0.4	1,710	-0.02%
2022/01/12	5	24.40	0	0.00	24.45	5	1,734	0.29%
2021/12/24	0	0.00	1	24.15	24.10	-1	1,831	-0.05%
2021/12/10	0	0.00	2	23.05	23.20	-2	1,818	-0.11%
2021/12/06	0.2	22.75	5	22.70	22.80	-4.8	1,854	-0.26%
2021/12/02	5	22.35	0	0.00	22.60	5	1,841	0.27%
2021/11/26	2	22.48	0	0.00	22.90	2	1,682	0.12%
2021/11/24	0	0.00	0.4	23.40	23.40	-0.4	1,555	-0.02%
2021/11/05	40	23.65	0	0.00	23.90	40	1,318	3.03%
2021/10/22	10	24.40	0	0.00	24.75	10	1,223	0.82%
2021/10/01	0	0.00	1	22.20	22.20	-1	988	-0.10%
2021/09/30	8	22.15	0	0.00	22.35	8	976	0.82%
2021/09/29	0	0.00	2	22.15	22.10	-2	965	-0.21%
2021/09/13	0	0.00	2	21.15	21.25	-2	820	-0.24%
2021/08/31	0	0.00	1	20.70	20.75	-1	722	-0.14%
2021/08/23	0	0.00	0.1	20.00	20.00	-0.1	722	-0.01%
2021/08/04	0	0.00	18	20.85	20.75	-18	917	-1.96%
2021/07/05	0	0.00	0.8	19.90	20.10	-0.8	1,367	-0.06%
2021/06/23	0	0.00	8.4	19.45	19.55	-8.4	1,478	-0.57%
2021/06/22	0	0.00	2.4	19.50	19.35	-2.4	1,522	-0.16%
2021/06/15	0	0.00	0	20.00	19.80	0	1,512	0.00%
2021/06/07	0	0.00	0	20.15	20.10	0	1,508	0.00%
2021/06/04	0	0.00	4	20.30	20.40	-4	1,507	-0.27%
2021/06/03	0	0.00	1	20.65	20.60	-1	1,511	-0.07%
2021/06/02	0	0.00	1	20.00	20.55	-1	1,496	-0.07%
2021/05/20	0	0.00	7	19.20	19.25	-7	1,388	-0.50%
2021/05/17	0	0.00	1	18.55	18.40	-1	1,363	-0.07%
2021/05/14	0	0.00	1	19.70	19.55	-1	1,328	-0.08%
2021/05/13	1	19.70	6.4	20.03	19.80	-5.4	1,309	-0.41%
2021/05/05	0	0.00	7	22.06	21.85	-7	1,156	-0.61%
2021/05/04	0	0.00	10	21.80	21.80	-10	1,139	-0.88%
2021/05/03	0	0.00	3	22.50	22.40	-3	1,064	-0.28%
2021/04/29	0	0.00	3	23.13	22.65	-3	1,040	-0.29%
2021/04/28	0	0.00	3	23.27	23.10	-3	1,010	-0.30%
2021/04/23	0	22.60	0	0.00	22.65	0	963	0.00%
2021/04/22	1	22.70	1	23.20	22.50	0	939	0.00%
2021/04/21	0	0.00	2	22.75	22.80	-2	861	-0.23%
2021/04/20	11	22.27	0	0.00	22.45	11	823	1.34%
2021/04/19	1	22.90	1	22.50	22.60	0	785	0.00%
2021/04/16	5	21.90	15	22.07	22.20	-10	731	-1.37%
2021/04/15	0	21.45	4	21.50	21.65	-4	695	-0.57%
2021/04/14	0	0.00	1.8	21.23	21.30	-1.8	675	-0.27%
2021/04/13	0	0.00	5	21.35	21.25	-5	670	-0.75%
2021/04/12	0	20.95	2	21.15	21.10	-2	659	-0.30%
2021/04/09	0	20.90	0	0.00	21.00	0	656	0.00%
2021/04/08	0	0.00	3	20.97	21.00	-3	651	-0.46%
2021/04/07	1	20.55	3	20.72	20.80	-2	628	-0.32%
2021/04/06	0	0.00	8	20.34	20.50	-8	611	-1.31%
2021/04/01	0	0.00	1	19.85	19.85	-1	557	-0.18%
2021/03/31	0	19.59	0	0.00	19.70	0	552	0.00%
2021/03/30	0	19.40	0	0.00	19.60	0	554	0.00%
2021/03/29	137	19.45	0	0.00	19.40	137	573	23.91%	大買/鉅額交易
2021/03/25	0	0.00	2	19.68	19.70	-2	570	-0.35%
2021/03/24	0	18.80	0	0.00	18.80	0	532	0.00%
2021/03/23	1	18.65	0	0.00	18.75	1	538	0.19%
2021/03/22	3	18.70	0	0.00	18.75	3	549	0.55%
2021/03/19	1	18.70	0	0.00	18.80	1	567	0.18%
2021/03/18	0	0.00	11	18.90	18.85	-11	604	-1.82%
2021/03/16	10	18.80	20	18.80	18.85	-10	685	-1.46%
2021/03/15	1	18.70	0	0.00	18.70	1	848	0.12%
2021/03/12	0	18.95	0	0.00	18.80	0	871	0.00%
2021/03/10	0	18.95	0	0.00	19.05	0	935	0.00%
2021/03/09	2	18.70	0	0.00	19.00	2	977	0.21%
2021/03/08	0	18.85	0	0.00	18.70	0	981	0.00%
2021/03/05	0	18.68	0	0.00	18.70	0	987	0.00%
2021/03/04	0	18.65	0	0.00	18.80	0	992	0.00%
2021/03/02	8	18.55	0	0.00	18.50	8	994	0.81%
2021/02/26	0	18.58	0	0.00	18.70	0	999	0.00%
2021/02/25	0.1	18.65	1	18.80	18.65	-0.9	993	-0.09%
2021/01/29	0	0.00	0.8	18.00	18.05	-0.8	1,031	-0.07%
2021/01/26	0	0.00	0.5	18.30	18.05	-0.5	1,036	-0.05%
2021/01/22	0	0.00	1	18.25	18.25	-1	1,036	-0.10%
2021/01/21	0	0.00	0.8	18.40	18.40	-0.8	1,028	-0.08%
2021/01/20	1	18.60	0	0.00	18.55	1	1,026	0.10%
2021/01/19	0	18.95	0	0.00	18.95	0	1,017	0.00%
2021/01/18	4	18.95	0	0.00	19.00	4	1,020	0.39%
2021/01/15	1	19.00	0.2	18.85	18.85	0.8	1,022	0.08%
2021/01/14	2	19.10	0	0.00	19.20	2	1,018	0.20%
2021/01/13	2	19.20	0	0.00	19.30	2	1,018	0.20%
2021/01/11	0.2	19.30	0	0.00	19.45	0.2	1,013	0.02%
2021/01/08	4	19.30	0	0.00	19.40	4	1,018	0.39%
2021/01/07	3	19.27	4	19.40	19.45	-1	1,018	-0.10%
2021/01/06	1	19.20	0	0.00	19.20	1	1,015	0.10%
2021/01/05	2	19.55	0	0.00	19.60	2	1,002	0.20%
2020/12/30	0.1	19.50	0	0.00	19.60	0.1	1,027	0.01%
2020/12/29	0.1	19.50	0	0.00	19.70	0.1	1,034	0.01%
2020/12/28	0.2	19.70	0	0.00	19.70	0.2	1,043	0.02%
2020/12/23	1	19.45	0	0.00	19.65	1	1,100	0.09%
2020/12/22	0.2	19.85	0	0.00	19.85	0.2	1,085	0.01%
2020/12/21	0.2	19.95	0.2	19.95	20.00	0	1,081	0.00%
2020/12/18	0	0.00	0.6	20.00	20.00	-0.6	1,085	-0.06%
2020/11/30	3	18.87	22	18.94	19.00	-19	1,094	-1.74%
2020/11/25	0	0.00	1	18.30	18.10	-1	904	-0.11%
2020/11/09	1	17.25	0	0.00	17.35	1	802	0.12%
2020/10/28	1	17.15	0	0.00	17.15	1	824	0.12%
2020/10/21	0	0.00	1	17.30	17.25	-1	830	-0.12%
2020/09/24	1	17.70	0	0.00	17.65	1	898	0.11%
2020/09/23	0	0.00	1	18.25	18.15	-1	878	-0.11%
2020/09/21	0	0.00	1	18.60	18.40	-1	862	-0.12%
2020/09/17	0	0.00	1	18.40	18.25	-1	841	-0.12%
2020/09/16	0	0.00	1	18.10	18.00	-1	815	-0.12%
2020/09/11	1	18.15	0	0.00	18.25	1	805	0.12%
2020/09/10	2	18.18	3	18.23	18.15	-1	779	-0.13%
2020/09/09	0	0.00	1	17.65	17.65	-1	687	-0.15%
2020/08/18	0	17.25	0	0.00	17.35	0	898	0.00%
2020/08/17	0	17.35	0	0.00	17.45	0	902	0.00%
2020/08/07	0	0.00	1	17.70	17.75	-1	955	-0.10%
2020/07/30	1	17.25	0	0.00	17.10	1	1,022	0.10%
2020/07/28	0	0.00	1.3	17.09	16.90	-1.3	1,042	-0.13%
2020/07/27	0	0.00	12	17.80	17.65	-12	1,052	-1.14%
2020/07/23	0	0.00	1	17.75	17.85	-1	1,079	-0.09%
2020/07/22	2	17.70	1	17.70	17.70	1	1,105	0.09%
2020/07/20	1	17.30	20	17.20	17.50	-19	1,097	-1.73%
2020/07/16	1	17.65	0	0.00	17.70	1	1,129	0.09%
2020/07/02	0	0.00	2	17.90	17.95	-2	1,299	-0.15%
2020/06/10	0	0.00	1.5	19.00	19.15	-1.5	1,651	-0.09%
2020/06/08	0	0.00	2.9	18.63	18.70	-2.9	1,688	-0.17%
2020/06/05	5	19.00	5	19.00	18.85	0	1,686	0.00%
2020/06/04	2	18.95	0	0.00	18.80	2	1,693	0.12%
2020/05/25	0	0.00	1	17.05	17.15	-1	1,684	-0.06%
2020/05/07	0	0.00	1	17.45	17.70	-1	1,754	-0.06%
2020/04/22	6	16.30	0	0.00	16.30	6	1,761	0.34%
2020/04/21	1	16.50	0	0.00	16.40	1	1,768	0.06%
2020/04/20	0	0.00	1	16.95	17.15	-1	1,743	-0.06%
2020/04/17	1	17.20	0	0.00	17.05	1	1,757	0.06%
2020/04/16	0	17.20	0	0.00	17.20	0	1,742	0.00%
2020/04/15	0	17.35	1	17.50	17.40	-1	1,743	-0.06%
2020/04/14	2	17.45	0	0.00	17.55	2	1,746	0.12%
2020/04/13	0	17.40	0	0.00	17.45	0	1,721	0.00%
2020/04/10	4	17.01	3	17.03	17.00	1	1,680	0.06%
2020/04/09	1	16.50	1	16.45	16.55	0	1,665	0.00%
2020/04/08	1	15.95	0	0.00	16.05	1	1,650	0.06%
2020/04/07	14	15.30	0	0.00	15.40	14	1,657	0.84%
2020/04/06	0	15.15	0	0.00	15.20	0	1,644	0.00%
2020/04/01	1	15.35	1	15.40	15.45	0	1,641	0.00%
2020/03/31	16	15.26	0	0.00	15.20	16	1,630	0.98%
2020/03/30	4	14.80	0	0.00	15.35	4	1,627	0.25%
2020/03/27	1	15.10	2	14.90	14.95	-1	1,743	-0.06%
2020/03/26	0.6	14.95	0	0.00	14.95	0.6	1,790	0.03%
2020/03/20	0	14.65	0	0.00	14.70	0	1,768	0.00%
2020/03/17	4	15.55	0	0.00	15.50	4	1,718	0.23%
2020/03/12	1	18.20	0	0.00	18.15	1	1,841	0.05%
2020/03/11	1	19.30	0	0.00	19.10	1	1,848	0.05%
2020/03/10	5	18.50	10	18.60	19.75	-5	1,883	-0.27%
2020/03/09	14	19.48	0	0.00	19.05	14	1,880	0.74%
2020/03/04	0	20.15	0	0.00	20.15	0	2,124	0.00%
2020/03/02	1	20.00	0	0.00	19.95	1	2,240	0.04%
2020/02/27	0	20.65	0	0.00	20.65	0	2,297	0.00%
2020/02/20	0.6	22.10	0	0.00	22.05	0.6	2,467	0.02%
2020/02/19	0.2	22.25	0	0.00	22.20	0.2	2,488	0.01%
2020/02/18	0	0.00	0.6	22.15	22.25	-0.6	2,511	-0.02%
2020/02/13	2	22.50	0	0.00	22.20	2	2,523	0.08%
2020/02/12	21	20.95	0	0.00	21.00	21	2,472	0.85%
2020/02/06	1	21.95	0	0.00	21.95	1	2,467	0.04%
2020/02/05	0	0.00	1	22.00	21.95	-1	2,474	-0.04%
2020/01/30	3	22.78	0	0.00	22.65	3	2,529	0.12%
2020/01/20	4	23.78	0	0.00	23.75	4	2,531	0.16%
2020/01/15	0	24.10	0	0.00	24.15	0	2,629	0.00%
2020/01/14	4	24.30	0	0.00	24.05	4	2,643	0.15%
2020/01/10	0	0.00	1	24.65	24.65	-1	2,640	-0.04%
2020/01/07	0	0.00	1	24.50	24.55	-1	2,623	-0.04%
2020/01/06	3	24.75	0	0.00	24.65	3	2,625	0.11%
2020/01/02	12	25.45	0	0.00	25.40	12	2,624	0.46%
2019/12/30	0	0.00	1	24.70	24.70	-1	2,589	-0.04%
2019/12/24	5	23.82	0	0.00	24.30	5	2,627	0.19%
2019/12/23	3.2	24.69	0	0.00	24.55	3.2	2,489	0.13%
2019/12/20	0	25.45	0	0.00	25.50	0	2,408	0.00%
2019/12/19	4	25.15	0	0.00	25.30	4	2,401	0.17%
2019/12/17	2	25.35	0	0.00	25.60	2	2,406	0.08%
2019/12/16	2	25.61	0	0.00	25.90	2	2,388	0.09%
2019/12/03	5	22.20	0	0.00	22.25	5	2,337	0.21%
2019/11/29	5	22.25	0	0.00	22.45	5	2,310	0.22%
2019/11/26	4	23.00	1	23.00	22.95	3	2,163	0.14%
2019/11/25	20	23.20	0	0.00	23.00	20	2,125	0.94%
2019/11/22	0	0.00	1	23.30	23.10	-1	2,107	-0.05%
2019/11/20	39	23.10	7	22.91	23.00	32	2,039	1.57%
2019/11/19	0	0.00	1	22.70	22.70	-1	1,846	-0.05%
2019/11/18	0	0.00	2	21.95	22.10	-2	1,763	-0.11%
2019/11/15	6	22.28	6	21.87	21.95	0	1,733	0.00%
2019/11/14	1	22.05	0	0.00	22.30	1	1,663	0.06%
2019/11/11	2	20.90	0	0.00	21.05	2	1,654	0.12%
2019/10/22	0	0.00	0	20.80	20.90	0	1,775	0.00%
2019/10/21	0	20.90	0	20.90	21.00	0	1,774	0.00%
2019/10/16	0	0.00	2	20.65	20.70	-2	1,677	-0.12%
2019/10/07	0	0.00	18	20.25	20.05	-18	1,595	-1.13%
2019/09/25	1	20.00	2	20.05	20.00	-1	1,625	-0.06%
2019/09/17	2	19.78	1	19.80	19.75	1	1,649	0.06%
2019/09/12	0	0.00	1	19.90	19.85	-1	1,702	-0.06%
2019/09/11	0	0.00	3	19.90	19.80	-3	1,720	-0.17%
2019/09/09	0	0.00	1	20.05	20.10	-1	1,713	-0.06%
2019/09/05	1	20.40	0	0.00	20.40	1	1,712	0.06%
2019/09/04	5	20.40	1	20.20	20.55	4	1,743	0.23%
2019/08/27	0	0.00	2	19.95	19.80	-2	1,715	-0.12%
2019/08/26	0	0.00	5	20.00	19.95	-5	1,746	-0.29%
2019/08/23	0	0.00	2	20.15	20.10	-2	1,780	-0.11%
2019/08/20	0	0.00	1	20.20	20.20	-1	1,927	-0.05%
2019/08/19	18	20.13	0	0.00	20.15	18	1,971	0.91%
2019/08/15	1	20.75	0	0.00	20.45	1	1,959	0.05%
2019/08/14	26	21.63	25	21.10	21.25	1	1,982	0.05%
2019/08/13	8	20.85	3	21.20	21.20	5	1,942	0.26%
2019/08/08	0	0.00	1	19.95	19.90	-1	1,960	-0.05%
2019/08/07	2	19.95	0	0.00	19.75	2	2,007	0.10%
2019/08/06	2	19.75	1	19.60	20.00	1	2,092	0.05%
2019/08/05	5	19.95	0	0.00	20.05	5	2,180	0.23%
2019/08/01	22	20.27	0	0.00	20.30	22	2,274	0.97%
2019/07/25	0	0.00	2	20.65	20.55	-2	2,586	-0.08%
2019/07/22	0	0.00	17	20.65	20.65	-17	3,329	-0.51%
2019/07/17	0	0.00	3	20.85	20.80	-3	3,376	-0.09%
2019/07/15	0	0.00	5	20.85	20.85	-5	3,399	-0.15%
2019/07/10	0	0.00	3	20.70	20.75	-3	3,469	-0.09%
2019/06/21	8	21.20	1	20.75	20.80	7	3,614	0.19%
2019/06/20	0	0.00	4	21.15	21.25	-4	3,572	-0.11%
2019/06/18	1	20.55	0	0.00	20.50	1	3,551	0.03%
2019/06/13	0	0.00	3	20.75	20.70	-3	3,565	-0.08%
2019/06/10	1	21.25	5	21.39	21.40	-4	3,533	-0.11%
2019/06/05	0	0.00	1	21.25	21.00	-1	3,571	-0.03%
2019/05/29	1	20.75	2	20.90	20.75	-1	3,496	-0.03%
2019/05/28	3	21.58	1	20.80	20.80	2	3,471	0.06%
2019/05/27	0	0.00	2	21.50	21.75	-2	3,388	-0.06%
2019/05/23	1	20.60	0	0.00	20.70	1	3,279	0.03%
2019/05/21	2	20.48	0	0.00	20.40	2	3,244	0.06%
2019/05/20	24	20.20	0	0.00	20.20	24	3,188	0.75%
2019/05/17	1	20.10	0	0.00	20.05	1	3,143	0.03%
2019/05/16	16	20.54	4	20.55	20.55	12	3,064	0.39%
2019/05/15	1	21.05	0	0.00	21.10	1	2,997	0.03%
2019/05/14	12	20.70	0	0.00	20.90	12	2,961	0.41%
2019/05/13	0	0.00	5	21.05	21.05	-5	2,878	-0.17%
2019/05/10	3	22.40	0	0.00	21.90	3	2,781	0.11%
2019/05/09	0	0.00	5	22.50	22.40	-5	2,714	-0.18%
2019/05/08	0	0.00	1	23.30	23.15	-1	2,653	-0.04%
2019/05/07	1	23.75	11	23.90	23.70	-10	2,624	-0.38%
2019/05/06	0	0.00	7	23.10	23.10	-7	2,582	-0.27%
2019/05/03	0	0.00	10	22.90	22.90	-10	2,540	-0.39%
2019/05/02	0	0.00	1	22.15	22.35	-1	2,487	-0.04%
2019/04/30	2	22.70	6	22.75	22.55	-4	2,424	-0.16%
2019/04/29	30	21.67	33	22.18	22.10	-3	2,293	-0.13%
2019/04/26	9	24.13	20	24.34	23.90	-11	1,778	-0.62%
2019/04/25	5	26.45	0	0.00	26.55	5	1,685	0.30%
2019/04/22	1	26.35	0	0.00	26.35	1	1,628	0.06%
2019/04/18	3	26.62	0	0.00	26.30	3	1,617	0.19%
2019/04/16	0	27.50	0	0.00	27.50	0	1,565	0.00%
2019/04/15	5	27.63	1	28.10	27.40	4	1,521	0.26%
2019/04/12	2	28.20	0	0.00	28.10	2	1,491	0.13%
2019/04/11	1	28.55	0	0.00	28.35	1	1,481	0.07%
2019/04/09	3	29.15	0	0.00	29.20	3	1,432	0.21%
2019/04/08	9	28.98	0	0.00	28.90	9	1,430	0.63%
2019/04/03	2	29.50	1	29.60	29.30	1	1,405	0.07%
2019/04/02	0	0.00	1	29.40	29.40	-1	1,394	-0.07%
2019/03/29	4	29.68	0	0.00	29.70	4	1,377	0.29%
2019/03/28	0	29.65	0	0.00	29.65	0	1,384	0.00%
2019/03/26	0	0.00	4	29.64	29.85	-4	1,362	-0.29%
2019/03/20	2	29.28	0	0.00	29.25	2	1,351	0.15%
2019/03/19	0	0.00	2	29.03	29.00	-2	1,348	-0.15%
2019/03/15	0	0.00	0.2	28.80	28.60	-0.2	1,361	-0.01%
2019/03/13	10	28.15	0	0.00	28.10	10	1,347	0.74%
2019/03/08	0	0.00	1	28.30	28.85	-1	1,337	-0.07%
2019/03/06	3	28.85	0	0.00	28.90	3	1,348	0.22%
2019/03/05	16	28.08	0	0.00	28.15	16	1,333	1.20%
2019/03/04	0	28.20	0	0.00	28.15	0	1,330	0.00%
2019/02/21	20	28.18	0	0.00	28.15	20	1,346	1.48%
2019/02/20	0	0.00	2	28.20	28.25	-2	1,358	-0.15%
2019/02/18	0	0.00	1	27.85	27.70	-1	1,421	-0.07%
2019/02/14	38	28.05	0	0.00	28.05	38	1,429	2.66%
2019/01/30	0	0.00	5	28.20	28.10	-5	1,393	-0.36%
2019/01/24	0	28.45	0	0.00	28.45	0	1,393	0.00%
2019/01/23	1	27.90	0	0.00	28.00	1	1,387	0.07%
2019/01/22	0	0.00	9	27.48	28.10	-9	1,378	-0.65%
2019/01/21	42	27.20	0	0.00	27.30	42	1,361	3.08%
2019/01/18	0	26.90	0	0.00	26.90	0	1,433	0.00%
2019/01/17	3	26.80	0	0.00	26.75	3	1,493	0.20%
2019/01/10	0	0.00	1	26.15	26.20	-1	1,593	-0.06%
2019/01/07	0	0.00	11	25.60	25.70	-11	1,682	-0.65%
2018/12/27	0.3	25.60	0	0.00	25.50	0.3	1,891	0.02%
2018/12/25	0.1	25.45	0	0.00	25.40	0.1	1,905	0.00%
2018/12/24	0	0.00	2	26.00	25.80	-2	1,915	-0.10%
2018/12/21	3	24.97	0	0.00	24.85	3	1,906	0.16%
2018/12/19	0	25.35	0	0.00	25.35	0	1,929	0.00%
2018/12/18	1	25.80	12	25.85	25.40	-11	1,939	-0.57%
2018/12/17	1	26.05	0	0.00	26.15	1	1,956	0.05%
2018/12/13	2	26.25	0	0.00	26.15	2	1,972	0.10%
2018/12/06	2	26.45	0	0.00	26.50	2	2,011	0.10%
2018/11/28	1	26.90	0	0.00	27.00	1	2,097	0.05%
2018/11/26	0	0.00	1	27.30	26.90	-1	2,127	-0.05%
2018/11/23	1	26.65	0	0.00	26.65	1	2,136	0.05%
2018/11/20	2	26.90	0	0.00	27.00	2	2,203	0.09%
2018/11/16	2	26.95	0	0.00	27.10	2	2,237	0.09%
2018/11/14	5	27.30	3	27.27	27.30	2	2,233	0.09%
2018/11/12	7	26.53	0	0.00	26.45	7	2,296	0.30%
2018/11/05	11	26.30	1	26.30	26.30	10	2,824	0.35%
2018/11/02	1	26.75	0	0.00	26.60	1	2,866	0.03%
2018/11/01	1	26.40	0	0.00	26.40	1	2,884	0.03%
2018/10/29	0	0.00	1	25.40	25.60	-1	2,966	-0.03%
2018/10/26	4	24.88	4	24.70	24.85	0	2,994	0.00%
2018/10/25	4	25.30	0	0.00	25.20	4	2,976	0.13%
2018/10/24	4	26.85	0	0.00	26.80	4	2,944	0.14%
2018/10/22	5	28.00	0	0.00	27.85	5	2,937	0.17%
2018/10/19	0	0.00	6	27.83	28.15	-6	2,966	-0.20%
2018/10/18	1	27.50	0	0.00	27.50	1	2,956	0.03%
2018/10/17	17	27.49	0	0.00	27.35	17	2,927	0.58%
2018/10/16	5	28.42	0	0.00	28.00	5	2,929	0.17%
2018/10/15	2	28.00	0	0.00	28.40	2	2,922	0.07%
2018/10/12	0	0.00	2	27.85	29.20	-2	2,874	-0.07%
2018/10/11	0	0.00	2	28.65	28.65	-2	2,855	-0.07%
2018/10/09	0.2	30.40	0	0.00	30.40	0.2	2,780	0.01%
2018/10/08	2	29.50	0	0.00	29.55	2	2,771	0.07%
2018/10/05	7	29.46	0.2	29.60	29.40	6.8	2,765	0.25%
2018/10/04	4	30.15	0	0.00	30.10	4	2,733	0.15%
2018/10/01	1	30.15	0	0.00	30.40	1	2,816	0.04%
2018/09/27	0	0.00	1	30.90	30.40	-1	2,906	-0.03%
2018/09/26	0	0.00	15	30.53	30.65	-15	2,945	-0.51%
2018/09/25	0	0.00	2	30.40	30.50	-2	3,130	-0.06%
2018/09/21	1	30.50	0	0.00	30.30	1	3,151	0.03%
2018/09/20	5	30.30	0	0.00	30.30	5	3,136	0.16%
2018/09/18	3	30.25	1	30.35	30.35	2	3,262	0.06%
2018/09/17	5	31.10	0	31.50	31.05	5	3,464	0.14%
2018/09/14	5	31.00	0	0.00	31.25	5	3,486	0.14%
2018/09/13	0	0.00	5	31.30	31.35	-5	3,478	-0.14%
2018/09/12	5	30.17	0	0.00	30.45	5	3,473	0.14%
2018/09/10	0	0.00	1	30.90	29.25	-1	3,533	-0.03%
2018/09/06	1	31.75	0	0.00	31.55	1	3,567	0.03%
2018/09/04	5	31.70	5	31.65	31.70	0	3,609	0.00%
2018/08/31	3	31.80	0	0.00	32.00	3	3,686	0.08%
2018/08/30	1	32.00	4	31.90	32.00	-3	3,716	-0.08%
2018/08/24	3	31.15	0	0.00	31.20	3	3,779	0.08%
2018/08/20	3	31.53	0	0.00	31.65	3	3,934	0.08%
2018/08/16	4	32.24	0	0.00	32.15	4	4,185	0.10%
2018/08/15	7	32.77	0	0.00	32.65	7	4,279	0.16%
2018/08/14	25	32.77	21	32.90	32.90	4	4,282	0.09%
2018/08/13	1	41.00	0	0.00	40.60	1	4,208	0.02%
2018/08/09	1	41.35	0	0.00	41.30	1	4,106	0.02%
2018/08/08	18	41.71	0	0.00	41.50	18	4,113	0.44%
2018/08/07	10	41.70	5	41.75	41.80	5	4,249	0.12%
2018/08/06	28	41.68	1	41.80	41.75	27	4,323	0.62%
2018/08/03	1	41.75	5	41.53	41.90	-4	4,359	-0.09%
2018/07/31	0	0.00	2	40.35	40.40	-2	4,380	-0.05%
2018/07/26	13	40.05	1	40.00	40.00	12	4,549	0.26%
2018/07/25	2	38.93	2	39.85	39.50	0	4,554	0.00%
2018/07/23	1	38.85	0	0.00	38.85	1	4,599	0.02%
2018/07/20	0	0.00	3	38.83	38.85	-3	4,684	-0.06%
2018/07/18	17	38.34	5	38.40	38.55	12	4,880	0.25%
2018/07/17	8	38.55	0	0.00	38.25	8	5,069	0.16%
2018/07/16	2	38.75	0	0.00	38.65	2	5,215	0.04%
2018/07/12	5	38.50	2	38.40	38.45	3	5,412	0.06%
2018/07/11	4	38.28	0	0.00	38.15	4	5,464	0.07%
2018/07/09	10	39.15	2	38.55	39.05	8	5,553	0.14%
2018/07/06	13	38.38	4	37.90	38.25	9	5,584	0.16%
2018/07/05	0	0.00	5	38.40	38.35	-5	5,811	-0.09%
2018/07/04	0.3	38.65	20	38.27	38.85	-19.7	5,895	-0.33%
2018/07/03	11	39.44	27	38.29	37.90	-16	6,055	-0.26%
2018/06/29	2	40.80	0	0.00	40.85	2	6,205	0.03%
2018/06/28	12	40.88	2	41.30	40.75	10	6,296	0.16%
2018/06/27	11	41.12	14	41.80	41.00	-3	6,543	-0.05%
2018/06/26	6	40.22	12	40.82	41.30	-6	6,516	-0.09%
2018/06/21	4	39.68	0	0.00	39.60	4	6,478	0.06%
2018/06/13	1	39.40	0	0.00	39.40	1	6,638	0.02%
2018/06/11	1	39.40	2	39.50	39.65	-1	6,667	-0.01%
2018/06/08	4	38.98	0	0.00	39.00	4	6,745	0.06%
2018/06/07	3	39.35	0	0.00	39.20	3	6,744	0.04%
2018/06/06	5	39.28	1	39.60	39.75	4	6,760	0.06%
2018/06/05	7	39.17	1	39.10	39.10	6	6,739	0.09%
2018/06/04	4	39.33	0	0.00	39.30	4	6,767	0.06%
2018/06/01	5	39.23	5	39.35	39.10	0	6,764	0.00%
2018/05/31	4	39.05	0	0.00	39.40	4	6,798	0.06%
2018/05/30	4	38.89	0	0.00	38.55	4	6,787	0.06%
2018/05/29	6	39.18	0	0.00	39.35	6	6,781	0.09%
2018/05/25	2	39.63	0	0.00	39.10	2	6,807	0.03%
2018/05/24	2	38.80	0	0.00	39.35	2	6,700	0.03%
2018/05/23	0	0.00	7	38.06	38.60	-7	6,639	-0.11%
2018/05/22	2	37.00	0	0.00	37.70	2	6,655	0.03%
2018/05/18	0	0.00	25	37.38	37.35	-25	6,934	-0.36%
2018/05/17	3	36.47	26	36.55	37.00	-23	6,909	-0.33%
2018/05/16	7	36.47	2	36.30	36.60	5	6,893	0.07%
2018/05/15	0	0.00	12	36.60	36.30	-12	6,885	-0.17%
2018/05/14	3	35.70	9	35.78	35.95	-6	6,837	-0.09%
2018/05/11	2	35.60	1	35.55	35.30	1	6,795	0.01%
2018/05/09	0	0.00	6	35.67	35.85	-6	6,942	-0.09%
2018/05/08	3	35.62	0	0.00	35.60	3	6,921	0.04%
2018/05/07	2	35.35	0	0.00	35.75	2	6,886	0.03%
2018/05/04	2	35.40	62	35.55	35.40	-60	6,869	-0.87%
2018/05/03	2	34.90	0	0.00	36.00	2	6,824	0.03%
2018/05/02	0	0.00	0	35.20	35.20	0	6,765	0.00%
2018/04/30	3	34.75	1	35.15	34.95	2	6,743	0.03%
2018/04/27	1	34.60	10	34.60	34.50	-9	6,737	-0.13%
2018/04/26	1	34.75	7	34.69	34.65	-6	6,716	-0.09%
2018/04/25	1	34.20	1	35.70	35.70	0	6,643	0.00%
2018/04/24	3	34.67	0	0.00	34.55	3	6,540	0.05%
2018/04/23	14	35.34	2	35.30	35.50	12	6,506	0.18%
2018/04/20	1	34.05	32	34.79	35.00	-31	6,347	-0.49%
2018/04/19	0	0.00	3	33.78	34.05	-3	6,244	-0.05%
2018/04/18	3	33.22	1	33.20	33.60	2	6,135	0.03%
2018/04/17	1	32.90	0	0.00	32.85	1	6,246	0.02%
2018/04/16	2	32.98	0	0.00	33.50	2	6,228	0.03%
2018/04/13	4	33.38	0	0.00	32.85	4	6,234	0.06%
2018/04/12	5	33.45	0	0.00	33.40	5	6,254	0.08%
2018/04/11	44	33.89	3	33.20	33.65	41	6,237	0.66%
2018/04/10	4	34.48	0	0.00	34.90	4	5,986	0.07%
2018/04/09	9	34.11	10	34.24	34.05	-1	5,957	-0.02%
2018/04/03	12	32.92	5	33.08	33.50	7	5,834	0.12%
2018/04/02	13	31.77	36	32.32	32.80	-23	5,756	-0.40%
2018/03/31	13	31.58	2	31.40	31.75	11	5,540	0.20%
2018/03/30	16	31.22	0	0.00	31.35	16	5,432	0.29%
2018/03/29	62	30.42	0	0.00	30.40	62	5,171	1.20%
2018/03/28	0	0.00	7	30.19	30.50	-7	5,098	-0.14%
2018/03/27	5	29.82	0	0.00	30.00	5	4,984	0.10%
2018/03/26	10	29.85	0	0.00	29.90	10	4,980	0.20%
2018/03/23	0	0.00	2	29.40	29.45	-2	4,942	-0.04%
2018/03/21	0	0.00	5	29.85	30.20	-5	4,858	-0.10%
2018/03/20	2	29.43	0	0.00	29.70	2	4,801	0.04%
2018/03/19	0	29.45	0	0.00	29.55	0	4,761	0.00%
2018/03/15	0	0.00	3	29.30	29.35	-3	4,594	-0.07%
2018/03/14	5	29.34	0	0.00	29.40	5	4,604	0.11%
2018/03/06	18	29.26	3	29.15	28.90	15	4,662	0.32%
2018/03/05	18	28.90	0	0.00	28.55	18	4,655	0.39%
2018/03/01	3	29.20	0	0.00	29.20	3	4,576	0.07%
2018/02/27	0	0.00	1	29.45	29.20	-1	4,591	-0.02%
2018/02/26	3	29.40	12	29.13	29.05	-9	4,495	-0.20%
2018/02/23	2	28.95	3	29.25	29.20	-1	4,470	-0.02%
2018/02/22	6	29.28	8	29.16	29.25	-2	4,374	-0.05%
2018/02/21	3	29.18	0	0.00	29.15	3	4,234	0.07%
2018/02/12	0	0.00	5	27.80	27.45	-5	3,966	-0.13%
2018/02/09	12	27.40	5	27.30	27.40	7	3,800	0.18%
2018/02/08	2	26.93	0	0.00	27.50	2	3,741	0.05%
2018/02/06	8	26.34	0	0.00	26.20	8	3,627	0.22%
2018/02/05	5	27.09	0	0.00	27.15	5	3,532	0.14%
2018/02/02	0	0.00	1	27.70	27.55	-1	3,483	-0.03%
2018/02/01	5	27.85	1	27.80	27.80	4	3,429	0.12%
2018/01/31	3	27.10	2	26.88	27.10	1	3,238	0.03%
2018/01/30	1	26.35	0	0.00	26.35	1	3,179	0.03%
2018/01/29	0	0.00	5	26.35	26.35	-5	3,165	-0.16%
2018/01/26	0	0.00	5	26.75	26.75	-5	3,151	-0.16%
2018/01/23	2	27.35	0	0.00	27.30	2	3,063	0.07%
2018/01/22	0	0.00	5	27.35	27.40	-5	3,049	-0.16%
2018/01/19	0	0.00	5	27.25	27.35	-5	3,061	-0.16%
2018/01/18	0	0.00	1	27.40	27.30	-1	3,048	-0.03%
2018/01/16	5	27.30	4	27.00	27.30	1	3,023	0.03%
2018/01/15	6	27.15	2	27.10	27.10	4	2,979	0.13%
2018/01/12	11	26.55	0	0.00	26.50	11	2,937	0.37%
2018/01/11	45	26.35	84	26.55	26.35	-39	2,901	-1.34%
2018/01/09	0	0.00	1	27.00	27.15	-1	2,693	-0.04%
2018/01/08	0	0.00	14	27.55	27.65	-14	2,629	-0.53%
2018/01/05	1	26.75	0	0.00	26.85	1	2,549	0.04%
2018/01/03	4	26.59	0	0.00	26.60	4	2,548	0.16%
2018/01/02	0	0.00	3	26.20	26.45	-3	2,543	-0.12%