宏盛 (2534)-富邦-陽明券商分點個股進出

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
26.05
漲跌
▼0.30
漲幅
-1.14%
成交量
1,935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－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	22	26.17	0	0.00	26.05	22	2,899	0.76%
2024/05/17	11	25.92	4	26.00	26.10	7	2,841	0.25%
2024/05/16	2	25.75	6	25.91	25.90	-4	2,814	-0.14%
2024/05/15	4	24.96	20	24.94	24.90	-16	2,753	-0.58%
2024/05/14	20	24.70	11	25.48	24.50	9	2,711	0.33%
2024/05/13	4	25.84	24	25.81	26.00	-20	2,605	-0.77%
2024/05/10	0	0.00	11	26.47	26.30	-11	2,550	-0.43%
2024/05/09	5.2	27.76	0	0.00	27.05	5.2	2,466	0.21%
2024/05/08	16	28.22	2	28.30	28.05	14	2,384	0.59%
2024/05/07	10	29.46	8	29.54	29.50	2	2,240	0.09%
2024/05/06	0	0.00	16	29.94	29.65	-16	2,082	-0.77%
2024/05/03	6	29.08	19	28.92	29.35	-13	1,960	-0.66%
2024/05/02	2	29.33	84	29.01	29.15	-82	1,863	-4.40%
2024/04/30	6	26.65	4	27.04	27.30	2	1,642	0.12%
2024/04/29	14	27.01	5	27.25	27.25	9	1,542	0.58%
2024/04/26	44	25.68	43	25.88	25.85	1	1,387	0.07%
2024/04/25	15	25.05	36.3	25.08	25.30	-21.3	1,254	-1.70%
2024/04/24	10	24.07	2	24.05	24.30	8	1,135	0.70%
2024/04/23	4	24.20	10	24.29	24.25	-6	1,112	-0.54%
2024/04/22	8	23.88	5	24.08	24.10	3	1,070	0.28%
2024/04/19	4	23.45	0	0.00	23.40	4	977	0.41%
2024/04/18	1	23.50	8	23.56	23.80	-7	943	-0.74%
2024/04/16	18	22.79	0	0.00	22.90	18	875	2.06%
2024/04/15	6	23.85	21	23.94	23.70	-15	829	-1.81%
2024/04/12	0	0.00	47	23.38	23.55	-47	794	-5.92%
2024/04/11	11	23.30	1	23.20	23.20	10	767	1.30%
2024/04/10	3	23.32	180	23.31	23.25	-177	744	-23.79%	大賣/鉅額交易
2024/04/09	27	23.30	3	23.28	23.20	24	718	3.34%
2024/04/08	6	23.18	31	23.31	23.30	-25	686	-3.64%
2024/04/03	1	22.80	23	22.80	22.85	-22	641	-3.43%
2024/04/02	0	0.00	26	22.45	22.55	-26	602	-4.32%
2024/04/01	1	21.90	22	22.33	22.35	-21	577	-3.63%
2024/03/29	3	21.75	6	21.82	21.80	-3	555	-0.54%
2024/03/28	3	21.73	6	21.77	21.70	-3	546	-0.55%
2024/03/27	29	21.33	13	21.41	21.50	16	537	2.98%
2024/03/26	45	21.09	0	0.00	21.10	45	519	8.66%
2024/03/25	2	21.15	9.2	21.10	21.15	-7.2	525	-1.36%
2024/03/21	15.1	21.15	0	0.00	21.15	15.1	531	2.84%
2024/03/20	0	21.00	2	21.15	20.90	-2	538	-0.37%
2024/03/19	11	20.85	0	0.00	20.90	11	548	2.01%
2024/03/18	3	20.77	0	0.00	20.90	3	552	0.54%
2024/03/15	26	20.86	1	20.80	20.80	25	553	4.52%
2024/03/14	2	21.00	0	0.00	21.05	2	556	0.36%
2024/03/13	16	21.13	1	21.15	21.00	15	566	2.65%
2024/03/12	16	21.30	0	0.00	21.25	16	570	2.80%
2024/03/11	3	21.15	1	21.10	21.20	2	569	0.35%
2024/03/08	2	20.90	10	21.15	20.90	-8	566	-1.41%
2024/03/07	2	21.20	7	21.27	21.25	-5	550	-0.91%
2024/03/06	10	20.95	11	20.86	20.90	-1	529	-0.19%
2024/03/05	26	20.67	22	20.53	20.65	4	515	0.78%
2024/03/04	1	20.25	15	20.22	20.25	-14	487	-2.88%
2024/03/01	2	20.20	14	20.23	20.15	-12	486	-2.47%
2024/02/29	23	20.10	10	20.10	20.10	13	485	2.68%
2024/02/27	35	20.10	0	0.00	20.05	35	488	7.17%
2024/02/26	30	20.10	0	0.00	20.20	30	500	6.00%
2024/02/23	5	20.10	0	0.00	20.10	5	511	0.98%
2024/02/22	10	20.20	10.7	20.20	20.15	-0.7	531	-0.13%
2024/02/21	0	20.10	10	20.10	20.15	-10	532	-1.88%
2024/02/20	2	20.03	0	0.00	20.05	2	532	0.38%
2024/02/19	10	20.04	12	20.06	20.10	-2	532	-0.38%
2024/02/16	42	19.96	0	0.00	19.95	42	538	7.79%
2024/02/15	0	19.95	0.8	19.90	19.95	-0.8	549	-0.15%
2024/02/02	15.1	19.92	0	0.00	19.90	15.1	554	2.72%
2024/01/30	0	0.00	10	20.00	19.95	-10	560	-1.78%
2024/01/26	0	0.00	20	19.93	20.05	-20	551	-3.62%
2024/01/23	0	0.00	0.1	19.80	19.85	-0.1	562	-0.02%
2024/01/22	8	19.70	16	19.68	19.70	-8	563	-1.42%
2024/01/18	10	19.70	0	0.00	19.65	10	559	1.79%
2024/01/16	0.1	20.25	0	0.00	20.05	0.1	545	0.01%
2024/01/12	1	20.05	0	0.00	20.10	1	554	0.18%
2024/01/11	10	20.05	0	0.00	20.05	10	560	1.78%
2024/01/10	1	20.05	0	0.00	20.05	1	638	0.16%
2024/01/09	10	20.20	0	0.00	20.15	10	643	1.55%
2024/01/08	20	20.48	0	0.00	20.45	20	637	3.14%
2024/01/05	5	20.40	15	20.50	20.55	-10	639	-1.56%
2024/01/04	10	20.35	0	0.00	20.20	10	624	1.60%
2023/12/25	0	0.00	1	20.25	20.25	-1	616	-0.16%
2023/12/21	1	20.20	0	0.00	20.15	1	625	0.16%
2023/12/19	14	20.20	0	0.00	20.30	14	615	2.27%
2023/12/15	8	20.33	0	0.00	20.20	8	602	1.33%
2023/12/14	1	20.45	30	20.40	20.55	-29	586	-4.95%
2023/12/13	3	20.35	0	0.00	20.10	3	563	0.53%
2023/12/12	3	20.45	1	20.55	20.35	2	557	0.36%
2023/12/11	0.1	20.19	1	20.40	20.40	-0.9	552	-0.15%
2023/12/08	1	20.15	0	0.00	20.30	1	547	0.18%
2023/12/07	10	20.25	1	20.50	20.35	9	532	1.69%
2023/11/30	6	20.40	0	0.00	20.35	6	512	1.17%
2023/11/29	21	20.38	0	0.00	20.35	21	511	4.11%
2023/11/22	9	20.43	0	0.00	20.50	9	497	1.81%
2023/11/21	0	0.00	22	20.13	20.30	-22	485	-4.53%
2023/11/20	0	0.00	2	19.60	19.60	-2	479	-0.42%
2023/11/17	2	19.50	0	0.00	19.60	2	505	0.40%
2023/11/16	0	0.00	21	19.61	19.60	-21	533	-3.94%
2023/11/15	0	0.00	9.2	19.60	19.70	-9.2	533	-1.72%
2023/11/14	0	0.00	4	19.28	19.40	-4	583	-0.69%
2023/11/13	1	19.10	2	19.23	19.10	-1	610	-0.16%
2023/11/09	0	19.05	1	19.15	19.00	-1	650	-0.15%
2023/11/08	0	0.00	1	18.75	19.00	-1	680	-0.15%
2023/11/06	0	0.00	1.5	18.57	18.65	-1.5	695	-0.22%
2023/11/03	10	18.40	0	0.00	18.40	10	697	1.43%
2023/11/02	2	18.35	34.3	18.34	18.40	-32.3	700	-4.60%
2023/11/01	0	18.20	0	0.00	18.00	0	692	0.00%
2023/10/31	20.1	18.22	10	18.20	17.95	10.1	709	1.42%
2023/10/30	0	0.00	10	18.05	18.00	-10	720	-1.39%
2023/10/27	1	18.00	0	0.00	18.00	1	746	0.13%
2023/10/26	0	18.25	0	0.00	18.05	0	749	0.00%
2023/10/25	2	18.25	2	18.25	18.25	0	756	0.00%
2023/10/20	2	17.78	0	0.00	18.10	2	801	0.25%
2023/10/18	6	18.47	0	0.00	18.35	6	826	0.73%
2023/10/17	0	0.00	1.8	18.80	18.75	-1.8	808	-0.22%
2023/10/16	0.1	18.90	0	0.00	18.80	0.1	856	0.01%
2023/10/12	0	18.85	0	0.00	18.90	0	920	0.00%
2023/10/06	3.5	18.95	0	0.00	18.95	3.5	953	0.37%
2023/10/05	0	19.05	10	19.00	19.05	-10	965	-1.03%
2023/10/04	2	18.88	0	0.00	18.90	2	971	0.21%
2023/10/02	0	19.15	10	19.05	19.10	-10	989	-1.01%
2023/09/27	0.1	19.10	0	0.00	19.00	0.1	1,059	0.01%
2023/09/26	0	19.15	0	0.00	19.00	0	1,069	0.00%
2023/09/25	2	19.08	0	0.00	19.05	2	1,066	0.19%
2023/09/21	2	19.08	0	0.00	19.10	2	1,089	0.18%
2023/09/20	0	19.30	0	0.00	19.20	0	1,134	0.00%
2023/09/19	0.3	19.20	0	0.00	19.20	0.3	1,172	0.02%
2023/09/15	0	0.00	0.2	19.32	19.25	-0.2	1,200	-0.02%
2023/09/14	0	0.00	0.3	19.40	19.40	-0.3	1,208	-0.02%
2023/09/13	0	0.00	2	19.38	19.40	-2	1,217	-0.16%
2023/09/08	0	19.60	0	0.00	19.10	0	1,249	0.00%
2023/09/06	1.3	19.32	0	0.00	19.35	1.3	1,262	0.11%
2023/09/05	4	19.48	0	0.00	19.45	4	1,265	0.32%
2023/09/04	0	19.35	0	0.00	19.30	0	1,268	0.00%
2023/09/01	0.1	19.40	0	0.00	19.30	0.1	1,270	0.01%
2023/08/30	0.1	19.60	0	0.00	19.25	0.1	1,275	0.01%
2023/08/28	1	19.25	0	0.00	19.20	1	1,285	0.08%
2023/08/25	1.1	19.55	0	0.00	19.35	1.1	1,292	0.08%
2023/08/24	0	0.00	1	19.80	19.50	-1	1,297	-0.08%
2023/08/23	0.1	19.30	0	0.00	19.25	0.1	1,286	0.01%
2023/08/22	0	0.00	0.4	19.15	19.15	-0.4	1,266	-0.03%
2023/08/18	1	19.00	0	0.00	18.95	1	1,242	0.08%
2023/08/17	1	18.95	0	0.00	19.00	1	1,189	0.08%
2023/08/14	2	19.35	0	0.00	19.20	2	1,128	0.18%
2023/08/11	1	19.70	0	0.00	19.65	1	1,105	0.09%
2023/08/09	0.1	20.05	0	0.00	20.00	0.1	1,109	0.01%
2023/08/08	0	0.00	0.5	20.01	20.10	-0.5	1,118	-0.05%
2023/08/02	0.4	20.16	0	20.30	20.15	0.4	1,111	0.03%
2023/07/31	9	20.40	0	0.00	20.35	9	1,087	0.83%
2023/07/26	5	20.15	0	0.00	20.15	5	1,101	0.45%
2023/07/25	7	19.91	1.6	19.95	19.95	5.4	1,105	0.49%
2023/07/24	1	20.40	0	0.00	20.05	1	1,074	0.09%
2023/07/21	0.1	20.40	0	0.00	20.55	0.1	1,059	0.01%
2023/07/20	5	20.30	0	0.00	20.30	5	1,057	0.47%
2023/07/19	4	22.09	0	0.00	21.95	4	1,004	0.40%
2023/07/18	60	22.05	2	22.10	22.05	58	994	5.83%
2023/07/13	0.4	21.90	0	0.00	21.90	0.4	1,066	0.04%
2023/07/12	1	21.95	0	0.00	21.90	1	1,063	0.09%
2023/07/10	1	21.95	0	0.00	21.95	1	1,147	0.09%
2023/07/07	1	21.80	0	0.00	21.80	1	1,162	0.09%
2023/07/06	10	21.96	150	22.05	21.90	-140	1,162	-12.04%	大賣/鉅額交易
2023/07/05	152	22.19	1.5	22.37	22.25	150.5	1,145	13.15%	大買/鉅額交易
2023/07/04	2	21.88	0	0.00	21.80	2	1,139	0.18%
2023/07/03	1	21.90	2	21.90	21.90	-1	1,159	-0.09%
2023/06/30	1	21.80	5	21.83	21.85	-4	1,192	-0.34%
2023/06/29	1	21.95	5	22.00	21.80	-4	1,361	-0.29%
2023/06/28	25	21.90	0.3	22.05	21.95	24.7	1,349	1.83%
2023/06/27	12	22.06	1	22.10	22.10	11	1,319	0.83%
2023/06/26	10	22.36	0	0.00	22.30	10	1,301	0.77%
2023/06/21	13	22.64	0	0.00	22.65	13	1,293	1.01%
2023/06/20	2	22.65	0	0.00	22.65	2	1,314	0.15%
2023/06/19	1	22.80	0	0.00	22.75	1	1,315	0.08%
2023/06/16	6	22.82	0	0.00	22.80	6	1,312	0.46%
2023/06/15	2	22.95	1	22.90	22.90	1	1,310	0.08%
2023/06/14	2	22.85	1.1	22.89	22.95	0.9	1,341	0.07%
2023/06/13	0	22.70	0	0.00	22.70	0	1,350	0.00%
2023/06/12	8	22.66	0	0.00	22.65	8	1,373	0.58%
2023/06/09	13	22.70	0	0.00	22.75	13	1,388	0.94%
2023/06/08	0	0.00	19	22.63	22.65	-19	1,427	-1.33%
2023/06/06	5	22.65	0	0.00	22.65	5	1,522	0.33%
2023/06/01	10	22.45	0	0.00	22.45	10	1,599	0.63%
2023/05/29	1	22.55	0	0.00	22.55	1	1,639	0.06%
2023/05/26	15	22.57	0	0.00	22.55	15	1,648	0.91%
2023/05/24	8	22.75	0	0.00	22.75	8	1,695	0.47%
2023/05/23	2	22.65	1	22.75	22.80	1	1,748	0.06%
2023/05/22	0	0.00	1	22.75	22.65	-1	1,748	-0.06%
2023/05/17	0	0.00	1.1	22.59	22.70	-1.1	1,753	-0.06%
2023/05/16	30	22.45	0	0.00	22.35	30	1,753	1.71%
2023/05/15	3.7	22.27	0	0.00	22.35	3.7	1,765	0.21%
2023/05/11	0	0.00	1	22.55	22.40	-1	1,750	-0.06%
2023/05/10	0.2	22.70	0.8	22.70	22.70	-0.6	1,767	-0.03%
2023/05/08	0.8	22.75	0	0.00	22.80	0.8	1,795	0.05%
2023/05/05	0.1	22.70	0	0.00	22.70	0.1	1,801	0.00%
2023/04/26	1	22.35	0	0.00	22.35	1	1,809	0.06%
2023/04/24	0	0.00	1	22.35	22.20	-1	1,802	-0.06%
2023/04/21	6.1	22.36	6	22.20	22.20	0.1	1,798	0.01%
2023/04/20	1	22.45	0	0.00	22.35	1	1,758	0.06%
2023/04/19	17	22.47	0	0.00	22.40	17	1,711	0.99%
2023/04/18	2	22.80	0	0.00	22.85	2	1,638	0.12%
2023/04/17	12	22.90	0	0.00	22.90	12	1,628	0.74%
2023/04/14	8	22.75	0	0.00	22.95	8	1,625	0.49%
2023/04/13	5	22.82	0	0.00	22.75	5	1,587	0.32%
2023/04/12	0	0.00	1	23.20	23.30	-1	1,535	-0.07%
2023/04/11	1.2	23.39	1	23.25	23.40	0.2	1,528	0.01%
2023/04/10	5	22.90	1	23.05	23.10	4	1,553	0.26%
2023/03/31	22.5	22.85	10	22.85	22.95	12.5	1,556	0.80%
2023/03/30	32	22.68	0	0.00	22.75	32	1,569	2.04%
2023/03/29	10.5	24.05	0	0.00	24.05	10.5	1,418	0.74%
2023/03/28	1	23.80	0	23.95	23.95	1	1,457	0.07%
2023/03/22	0.2	23.95	0	0.00	23.95	0.2	1,503	0.01%
2023/03/21	0.1	23.85	0	0.00	23.85	0.1	1,504	0.01%
2023/03/20	0.2	23.70	0	0.00	23.70	0.2	1,523	0.01%
2023/03/17	1	23.65	1	23.85	23.60	0	1,524	0.00%
2023/03/16	0.5	23.75	0	0.00	23.75	0.5	1,494	0.03%
2023/03/13	0	0.00	1	23.65	23.85	-1	1,453	-0.07%
2023/03/10	48	23.79	10	23.65	23.80	38	1,414	2.69%
2023/03/08	1.5	24.12	0	0.00	24.25	1.5	1,330	0.11%
2023/03/07	11.5	24.17	4	24.33	24.40	7.5	1,309	0.57%
2023/03/03	0	0.00	2	23.20	23.25	-2	1,266	-0.16%
2023/02/24	1	23.40	0	0.00	23.40	1	1,224	0.08%
2023/02/21	0	0.00	1	23.55	23.60	-1	1,175	-0.09%
2023/02/20	20	23.25	0	0.00	23.40	20	1,139	1.75%
2023/02/17	0	23.45	0	0.00	23.35	0	1,147	0.00%
2023/02/16	20	23.20	0	0.00	23.40	20	1,145	1.75%
2023/02/08	0	0.00	3	23.03	23.05	-3	1,191	-0.25%
2023/02/02	2.6	22.64	0	0.00	22.70	2.6	1,129	0.23%
2023/02/01	1	23.05	0	0.00	23.10	1	1,110	0.09%
2023/01/31	0	0.00	1	23.25	23.30	-1	1,104	-0.09%
2023/01/30	0	0.00	13	23.10	23.25	-13	1,107	-1.17%
2023/01/17	1	22.90	0	0.00	23.10	1	1,111	0.09%
2023/01/13	20	22.80	0.1	23.05	23.00	19.9	1,117	1.78%
2023/01/11	0	0.00	1	23.10	23.00	-1	1,126	-0.09%
2023/01/03	6	22.35	1	22.60	22.70	5	1,156	0.43%
2022/12/30	6	22.40	0	0.00	22.65	6	1,153	0.52%
2022/12/28	2	22.25	0	0.00	22.15	2	1,143	0.17%
2022/12/27	0	0.00	1	22.80	23.05	-1	1,106	-0.09%
2022/12/26	1	22.25	1	22.25	22.60	0	1,103	0.00%
2022/12/23	0	0.00	8.4	22.56	22.85	-8.4	1,074	-0.79%
2022/12/22	2.5	22.46	0	0.00	22.80	2.5	1,060	0.23%
2022/12/21	1	22.70	1	22.90	22.90	0	1,024	0.00%
2022/12/20	1	23.25	0	0.00	22.90	1	1,035	0.10%
2022/12/16	22	23.80	0	0.00	23.95	22	999	2.20%
2022/12/15	3	24.35	3	24.20	24.30	0	983	0.00%
2022/12/12	1	25.75	0	0.00	25.75	1	933	0.11%
2022/12/09	0	0.00	2	25.70	25.80	-2	913	-0.22%
2022/12/07	0	0.00	2	25.28	25.55	-2	901	-0.22%
2022/12/05	0	0.00	2	25.75	25.70	-2	901	-0.22%
2022/11/28	3	25.35	2	25.53	25.65	1	892	0.11%
2022/11/24	0	0.00	1	25.60	25.60	-1	900	-0.11%
2022/11/09	1	25.40	10	25.50	25.45	-9	976	-0.92%
2022/11/04	0	0.00	0	24.50	24.80	0	985	0.00%
2022/11/02	0	0.00	1	24.50	24.60	-1	986	-0.10%
2022/10/18	0	0.00	10	24.60	24.70	-10	1,101	-0.91%
2022/10/11	0	0.00	1	24.20	24.35	-1	1,122	-0.09%
2022/10/05	1	24.50	0	0.00	24.65	1	1,192	0.08%
2022/09/28	1	24.30	5	24.40	24.35	-4	1,275	-0.31%
2022/09/26	1	24.70	0	0.00	24.95	1	1,270	0.08%
2022/09/23	0	0.00	2	25.35	25.35	-2	1,266	-0.16%
2022/09/22	0	0.00	12	25.21	25.35	-12	1,273	-0.94%
2022/09/19	2	25.73	0	0.00	25.75	2	1,256	0.16%
2022/09/14	0	0.00	3	25.80	25.85	-3	1,271	-0.24%
2022/09/08	0	0.00	1	25.75	25.85	-1	1,280	-0.08%
2022/09/07	0	0.00	0.9	25.35	25.50	-0.9	1,308	-0.07%
2022/09/05	4	25.51	4	25.45	25.55	0	1,328	0.00%
2022/09/02	0	0.00	1	25.85	25.80	-1	1,328	-0.08%
2022/09/01	0	0.00	1	25.70	25.85	-1	1,332	-0.08%
2022/08/31	2	25.70	0	0.00	25.85	2	1,323	0.15%
2022/08/30	0	0.00	1	25.70	25.70	-1	1,315	-0.08%
2022/08/29	0	0.00	2	25.70	25.70	-2	1,310	-0.15%
2022/08/25	1	25.60	0	0.00	25.65	1	1,305	0.08%
2022/08/23	0	25.35	0	0.00	25.35	0	1,276	0.00%
2022/08/22	1	25.70	11	25.69	25.60	-10	1,259	-0.79%
2022/08/18	0	0.00	13.4	24.83	24.85	-13.4	1,209	-1.11%
2022/08/15	1	24.25	0	0.00	24.25	1	1,181	0.08%
2022/08/12	5	24.05	0	0.00	24.15	5	1,167	0.43%
2022/08/05	0	0.00	15	24.42	24.60	-15	1,109	-1.35%
2022/07/12	70	23.36	71	23.51	23.75	-1	973	-0.10%
2022/07/11	1	24.15	0	0.00	23.55	1	914	0.11%
2022/06/29	0	0.00	2	25.73	25.75	-2	837	-0.24%
2022/06/24	0	0.00	7	25.53	25.55	-7	821	-0.85%
2022/06/17	0	0.00	1	25.15	25.25	-1	778	-0.13%
2022/06/15	1	25.85	0	0.00	25.85	1	749	0.13%
2022/06/14	1	24.90	0	0.00	25.20	1	718	0.14%
2022/06/13	1	24.90	0	0.00	25.15	1	726	0.14%
2022/06/09	1	24.95	0	0.00	25.10	1	731	0.14%
2022/06/01	0	0.00	3	25.00	25.05	-3	765	-0.39%
2022/05/27	0	0.00	1	25.00	25.05	-1	819	-0.12%
2022/05/20	0	0.00	2	24.50	24.55	-2	942	-0.21%
2022/05/16	1	23.80	0	0.00	24.20	1	973	0.10%
2022/05/12	3	23.49	0	0.00	23.20	3	951	0.32%
2022/05/11	0.2	23.80	0	0.00	23.95	0.2	991	0.02%
2022/05/10	0.5	23.75	0	0.00	24.15	0.5	981	0.05%
2022/05/09	3	24.90	0	0.00	24.70	3	951	0.32%
2022/05/05	1	25.20	0	0.00	25.30	1	943	0.11%
2022/04/28	2	24.70	0	0.00	25.00	2	970	0.21%
2022/04/27	2.5	24.68	0	0.00	24.75	2.5	971	0.26%
2022/04/20	0	0.00	2	25.50	25.35	-2	1,071	-0.19%
2022/04/13	0	25.30	0	0.00	25.35	0	1,093	0.00%
2022/04/11	2	25.25	0	0.00	25.35	2	1,107	0.18%
2022/04/07	3	25.00	2	25.10	25.20	1	1,087	0.09%
2022/04/06	0	0.00	1	25.10	25.15	-1	1,084	-0.09%
2022/04/01	0	0.00	6	24.95	25.00	-6	1,107	-0.54%
2022/03/29	0.1	24.70	0	0.00	24.75	0.1	1,170	0.00%
2022/03/28	0	24.90	2.2	24.67	24.75	-2.2	1,185	-0.18%
2022/03/23	0	0.00	1	24.65	24.65	-1	1,216	-0.08%
2022/03/22	0	0.00	5	24.50	24.60	-5	1,217	-0.41%
2022/03/21	0.1	24.50	0	0.00	24.55	0.1	1,223	0.00%
2022/03/16	0	24.20	0	0.00	24.15	0	1,331	0.00%
2022/03/14	0.2	24.20	0	0.00	24.30	0.2	1,313	0.02%
2022/03/11	0	0.00	0.8	23.95	24.30	-0.8	1,307	-0.06%
2022/03/09	2	24.10	0	0.00	24.15	2	1,303	0.15%
2022/03/08	0	0.00	3	24.07	24.10	-3	1,300	-0.23%
2022/03/07	1	24.20	0	0.00	24.20	1	1,291	0.08%
2022/03/04	0	0.00	10	24.30	24.60	-10	1,404	-0.71%
2022/03/03	5	24.40	4	24.35	24.60	1	1,449	0.07%
2022/03/02	0	0.00	0.4	24.70	24.80	-0.4	1,500	-0.03%
2022/02/25	0.1	24.55	1	24.50	24.70	-0.9	1,567	-0.06%
2022/02/24	6	24.77	35	24.58	24.40	-29	1,581	-1.83%
2022/02/23	0	0.00	10	25.15	25.20	-10	1,507	-0.66%
2022/02/22	0	0.00	1	24.80	24.85	-1	1,539	-0.06%
2022/02/21	0.1	24.50	0	0.00	24.85	0.1	1,551	0.00%
2022/02/14	0	0.00	1	24.10	24.30	-1	1,641	-0.06%
2022/02/11	0	0.00	4	24.20	24.35	-4	1,637	-0.24%
2022/02/08	0	0.00	10	24.05	24.10	-10	1,614	-0.62%
2022/01/21	0	0.00	7	23.44	23.50	-7	1,672	-0.42%
2022/01/20	0	0.00	2.8	23.62	23.65	-2.8	1,666	-0.17%
2022/01/13	0	0.00	0.8	24.20	24.35	-0.8	1,710	-0.05%
2022/01/10	0	0.00	1	24.15	24.20	-1	1,739	-0.06%
2022/01/07	0	0.00	28	24.01	24.10	-28	1,742	-1.61%
2022/01/06	0	0.00	10	23.95	24.05	-10	1,735	-0.58%
2022/01/05	0	0.00	26	23.68	24.00	-26	1,738	-1.50%
2022/01/03	0.1	23.90	15	23.70	23.90	-14.9	1,761	-0.85%
2021/12/29	0	0.00	10	23.80	23.90	-10	1,787	-0.56%
2021/12/28	2	24.03	0	0.00	23.80	2	1,833	0.11%
2021/12/27	45	24.22	1	24.20	24.30	44	1,838	2.39%
2021/12/24	8	24.04	1	24.10	24.10	7	1,831	0.38%
2021/12/23	3	23.98	0	0.00	24.10	3	1,822	0.16%
2021/12/22	2	23.78	3	23.85	23.95	-1	1,813	-0.06%
2021/12/21	0	0.00	8	23.70	23.95	-8	1,801	-0.44%
2021/12/20	0	0.00	1	23.60	23.60	-1	1,796	-0.06%
2021/12/17	16	23.45	14	23.50	23.50	2	1,815	0.11%
2021/12/13	2	23.15	0	0.00	23.15	2	1,831	0.11%
2021/12/10	0	0.00	2	23.10	23.20	-2	1,818	-0.11%
2021/12/09	0.1	22.85	0	0.00	22.95	0.1	1,774	0.00%
2021/12/07	1	22.75	6	22.83	22.85	-5	1,841	-0.27%
2021/12/06	0	0.00	4	22.73	22.80	-4	1,854	-0.22%
2021/12/01	5	22.40	0	0.00	22.60	5	1,834	0.27%
2021/11/30	7	22.11	0	0.00	22.40	7	1,830	0.38%
2021/11/29	7	22.19	0	0.00	22.10	7	1,706	0.41%
2021/11/26	11	22.60	2	22.85	22.90	9	1,682	0.53%
2021/11/25	5	23.10	0	0.00	23.40	5	1,592	0.31%
2021/11/24	1	23.20	0	0.00	23.40	1	1,555	0.06%
2021/11/23	2	23.23	5	23.45	23.40	-3	1,525	-0.20%
2021/11/22	6	23.36	0	0.00	23.50	6	1,501	0.40%
2021/11/19	3	23.27	3	23.30	23.50	0	1,478	0.00%
2021/11/18	0	0.00	1	23.45	23.55	-1	1,429	-0.07%
2021/11/17	1	23.45	0	0.00	23.65	1	1,408	0.07%
2021/11/16	10	23.44	13	23.40	23.65	-3	1,399	-0.21%
2021/11/15	15	23.53	0	0.00	23.80	15	1,385	1.08%
2021/11/12	2	23.55	13	23.58	23.90	-11	1,352	-0.81%
2021/11/11	0	0.00	10	23.81	23.90	-10	1,322	-0.76%
2021/11/10	0	0.00	0.6	23.90	24.10	-0.6	1,315	-0.05%
2021/11/08	2.2	23.74	0	0.00	23.85	2.2	1,322	0.17%
2021/11/05	2	23.78	0	0.00	23.90	2	1,318	0.15%
2021/11/04	1	23.95	0	0.00	24.15	1	1,298	0.08%
2021/11/03	4	23.74	0	0.00	23.90	4	1,299	0.31%
2021/11/01	5	23.84	0	0.00	23.95	5	1,266	0.39%
2021/10/29	5	23.90	1	24.15	24.15	4	1,265	0.32%
2021/10/28	2	24.03	0	0.00	24.25	2	1,267	0.16%
2021/10/27	2	24.08	6	24.12	24.30	-4	1,273	-0.31%
2021/10/26	3	24.25	2.4	24.17	24.30	0.6	1,280	0.05%
2021/10/25	20	24.00	0	0.00	24.00	20	1,273	1.57%
2021/10/22	2	24.50	15	24.51	24.75	-13	1,223	-1.06%
2021/10/21	0	0.00	14	23.46	24.90	-14	1,234	-1.13%
2021/10/18	0	0.00	1	23.40	23.40	-1	1,169	-0.09%
2021/10/14	5	22.85	0	0.00	22.95	5	1,138	0.44%
2021/10/08	10	22.55	10	23.05	23.10	0	1,108	0.00%
2021/10/07	0	0.00	0.8	22.25	22.40	-0.8	1,068	-0.07%
2021/10/06	1	21.90	0	0.00	22.05	1	1,057	0.09%
2021/10/04	0	0.00	1.4	22.35	22.55	-1.4	999	-0.14%
2021/09/29	0	0.00	11	22.09	22.10	-11	965	-1.14%
2021/09/24	0	0.00	29	21.70	21.85	-29	949	-3.05%
2021/09/23	0	0.00	1	22.00	21.85	-1	927	-0.11%
2021/09/17	2	21.70	0	0.00	21.85	2	901	0.22%
2021/09/16	1	21.35	12.3	21.40	21.45	-11.3	880	-1.28%
2021/09/14	2	20.95	0	21.10	21.10	2	862	0.23%
2021/09/13	10	21.10	7	21.24	21.25	3	820	0.37%
2021/09/07	4	20.48	0	0.00	20.55	4	750	0.53%
2021/09/06	4	20.69	0	0.00	20.60	4	756	0.53%
2021/09/03	1	20.85	1	20.95	20.90	0	755	0.00%
2021/09/02	7	20.85	0	0.00	20.95	7	755	0.93%
2021/09/01	10	20.85	10	20.95	21.00	0	752	0.00%
2021/08/31	0	0.00	20	20.60	20.75	-20	722	-2.77%
2021/08/20	0	19.75	0	0.00	19.75	0	725	0.00%
2021/08/18	0	0.00	1	19.90	19.95	-1	708	-0.14%
2021/08/17	0	0.00	2	20.10	19.95	-2	717	-0.28%
2021/08/16	1	20.05	10	20.11	20.15	-9	715	-1.26%
2021/08/13	0	0.00	22.6	20.20	20.25	-22.6	792	-2.85%
2021/08/11	3	19.82	0	0.00	19.90	3	797	0.38%
2021/08/09	7	20.01	0	0.00	20.00	7	831	0.84%
2021/08/02	0	0.00	12	20.85	20.90	-12	932	-1.29%
2021/07/29	0	0.00	3	20.75	20.90	-3	926	-0.32%
2021/07/28	5	20.60	0	0.00	20.75	5	944	0.53%
2021/07/27	1	20.85	2	20.83	20.80	-1	1,013	-0.10%
2021/07/23	0	0.00	1	21.10	21.10	-1	1,007	-0.10%
2021/07/22	1	20.40	5	20.40	20.45	-4	1,005	-0.40%
2021/07/21	0	0.00	22	19.95	20.10	-22	1,018	-2.16%
2021/07/20	1	20.10	2	20.10	20.00	-1	1,030	-0.10%
2021/07/13	4	20.04	0	0.00	20.10	4	1,295	0.31%
2021/07/12	0	0.00	1.6	20.23	20.20	-1.6	1,332	-0.12%
2021/07/08	1	19.85	12	20.00	20.30	-11	1,361	-0.81%
2021/07/07	3	19.77	0.5	19.90	19.95	2.5	1,348	0.19%
2021/07/06	1	19.90	0	0.00	19.95	1	1,357	0.07%
2021/07/05	1	19.60	0.7	19.80	20.10	0.3	1,367	0.02%
2021/07/01	7.8	19.63	3.8	19.61	19.50	4.1	1,400	0.29%
2021/06/30	2	19.48	1	19.50	19.45	1	1,453	0.07%
2021/06/29	10	19.65	0.3	19.50	19.45	9.7	1,461	0.67%
2021/06/23	2	19.33	0	0.00	19.55	2	1,478	0.14%
2021/06/21	3	19.32	0	0.00	19.30	3	1,525	0.20%
2021/06/16	4	19.76	0	0.00	19.60	4	1,522	0.26%
2021/06/15	0	0.00	0.1	19.85	19.80	-0.1	1,512	-0.01%
2021/06/03	0	0.00	1	20.60	20.60	-1	1,511	-0.07%
2021/06/02	0	0.00	1.6	20.04	20.55	-1.6	1,496	-0.11%
2021/06/01	0	0.00	0	19.90	19.90	0	1,483	0.00%
2021/05/31	3	19.75	0	0.00	19.75	3	1,484	0.20%
2021/05/28	1	19.85	0	0.00	19.75	1	1,485	0.07%
2021/05/27	0	19.50	0	0.00	19.50	0	1,482	0.00%
2021/05/24	0	19.60	0	0.00	19.55	0	1,467	0.00%
2021/05/19	1	19.20	0	0.00	19.25	1	1,383	0.07%
2021/05/17	2	18.95	0	0.00	18.40	2	1,363	0.15%
2021/05/14	12.4	19.88	0	0.00	19.55	12.4	1,328	0.93%
2021/05/13	1.1	19.86	0	0.00	19.80	1.1	1,309	0.08%
2021/05/12	8	20.54	29	20.12	20.00	-21	1,280	-1.64%
2021/05/11	0	0.00	1	21.20	21.35	-1	1,206	-0.08%
2021/05/10	1	21.85	0	0.00	21.90	1	1,173	0.09%
2021/05/07	0	0.00	0.8	22.05	21.95	-0.8	1,168	-0.07%
2021/05/04	6	21.75	8	21.56	21.80	-2	1,139	-0.18%
2021/05/03	3.5	22.48	0	0.00	22.40	3.5	1,064	0.33%
2021/04/29	1	22.95	2	22.85	22.65	-1	1,040	-0.10%
2021/04/28	10	23.18	1	23.05	23.10	9	1,010	0.89%
2021/04/27	0	0.00	6.6	22.81	22.95	-6.6	996	-0.66%
2021/04/26	2	22.70	0.8	22.65	22.85	1.2	975	0.12%
2021/04/23	1	22.50	0	0.00	22.65	1	963	0.10%
2021/04/22	23	22.79	17.4	22.85	22.50	5.6	939	0.59%
2021/04/21	11	22.34	7.4	22.51	22.80	3.6	861	0.42%
2021/04/20	10	22.23	6	22.06	22.45	4	823	0.49%
2021/04/19	19.4	22.71	0.2	22.70	22.60	19.2	785	2.44%
2021/04/16	9	21.86	0	0.00	22.20	9	731	1.23%
2021/04/15	1	21.50	0	0.00	21.65	1	695	0.14%
2021/04/13	0	21.15	6	21.38	21.25	-6	670	-0.89%
2021/04/12	0	20.80	1	20.85	21.10	-1	659	-0.15%
2021/04/09	0	20.80	1	21.00	21.00	-1	656	-0.15%
2021/04/08	0	0.00	2	20.90	21.00	-2	651	-0.31%
2021/04/07	2	20.45	0.8	20.65	20.80	1.2	628	0.20%
2021/04/06	0	20.25	7	20.49	20.50	-7	611	-1.14%
2021/04/01	0	0.00	2	19.70	19.85	-2	557	-0.36%
2021/03/31	0.1	19.55	0	0.00	19.70	0.1	552	0.01%
2021/03/30	1	19.45	0	0.00	19.60	1	554	0.18%
2021/03/26	0	19.70	0.2	19.70	19.65	-0.2	572	-0.03%
2021/03/25	11.2	19.66	2	19.78	19.70	9.2	570	1.61%
2021/03/22	0	18.60	0	0.00	18.75	0	549	0.01%
2021/03/19	0	0.00	0.4	18.75	18.80	-0.4	567	-0.06%
2021/03/18	0.1	18.85	0	0.00	18.85	0.1	604	0.02%
2021/03/16	2	18.80	0	0.00	18.85	2	685	0.29%
2021/03/03	5	18.65	1	18.70	18.65	4	993	0.40%
2021/02/24	12	18.79	1	18.80	18.80	11	996	1.10%
2021/02/23	3	18.73	0	0.00	18.75	3	1,008	0.30%
2021/02/22	0.2	18.58	0.8	18.45	18.70	-0.5	1,014	-0.05%
2021/02/18	1.4	18.37	0	0.00	18.40	1.4	1,015	0.14%
2021/02/02	0	0.00	4.6	18.03	18.05	-4.6	1,021	-0.45%
2021/01/29	0.1	18.00	0	0.00	18.05	0.1	1,031	0.01%
2021/01/26	0	0.00	1.6	18.20	18.05	-1.6	1,036	-0.15%
2021/01/25	0.2	18.15	0.3	18.00	18.25	-0.1	1,038	-0.01%
2021/01/22	1	18.20	5.2	18.29	18.25	-4.2	1,036	-0.41%
2021/01/21	0	0.00	3	18.45	18.40	-3	1,028	-0.29%
2021/01/20	3	18.57	2	18.55	18.55	1	1,026	0.10%
2021/01/15	0	0.00	1	19.00	18.85	-1	1,022	-0.10%
2021/01/14	2	19.10	0	0.00	19.20	2	1,018	0.20%
2021/01/13	0	0.00	0.1	19.20	19.30	-0.1	1,018	-0.01%
2021/01/11	1	19.45	0	0.00	19.45	1	1,013	0.10%
2021/01/08	0.2	19.15	0	0.00	19.40	0.2	1,018	0.02%
2021/01/07	0.1	19.20	0	0.00	19.45	0.1	1,018	0.01%
2021/01/06	1	19.35	2	19.60	19.20	-1	1,015	-0.10%
2021/01/05	0.4	19.55	10	19.58	19.60	-9.6	1,002	-0.96%
2021/01/04	0.8	19.55	15	19.57	19.60	-14.2	1,005	-1.41%
2020/12/31	0.2	19.60	6	19.73	19.60	-5.8	1,013	-0.57%
2020/12/29	2	19.68	0	0.00	19.70	2	1,034	0.19%
2020/12/28	1.6	19.74	4	19.75	19.70	-2.4	1,043	-0.23%
2020/12/25	4	19.81	4	19.78	19.85	0	1,066	0.00%
2020/12/24	5	19.54	14	19.65	19.65	-9	1,071	-0.84%
2020/12/23	7.4	19.46	0	0.00	19.65	7.4	1,100	0.67%
2020/12/22	6	19.93	0	0.00	19.85	6	1,085	0.55%
2020/12/21	3	19.90	0	0.00	20.00	3	1,081	0.28%
2020/12/18	3.4	19.99	1	20.05	20.00	2.4	1,085	0.22%
2020/12/17	5	20.05	4	20.10	20.00	1	1,105	0.09%
2020/12/15	1	20.30	1.8	20.22	20.20	-0.8	1,200	-0.07%
2020/12/14	12.5	20.10	0.8	19.95	20.30	11.7	1,188	0.98%
2020/12/02	2	18.70	10	18.80	18.60	-8	1,167	-0.68%
2020/12/01	13	18.72	10	18.76	18.75	3	1,131	0.27%
2020/11/30	38	18.84	9	18.73	19.00	29	1,094	2.65%
2020/11/27	11	18.01	2	18.10	18.10	9	937	0.96%
2020/11/26	0	0.00	1.5	18.08	18.10	-1.5	915	-0.16%
2020/11/25	1.5	17.93	3	18.08	18.10	-1.5	904	-0.16%
2020/11/24	1.6	18.09	8	17.93	17.85	-6.4	861	-0.74%
2020/11/23	1	17.45	3	17.52	17.55	-2	819	-0.24%
2020/11/20	0	0.00	1	17.40	17.40	-1	812	-0.12%
2020/11/18	0	0.00	1	17.60	17.60	-1	805	-0.12%
2020/11/17	0	0.00	1	17.60	17.60	-1	803	-0.12%
2020/11/16	0	0.00	6	17.61	17.65	-6	818	-0.73%
2020/11/13	0	0.00	1	17.60	17.60	-1	820	-0.12%
2020/11/12	0	0.00	1	17.65	17.65	-1	823	-0.12%
2020/11/11	0	0.00	8	17.64	17.80	-8	818	-0.98%
2020/11/09	0.2	17.30	0	0.00	17.35	0.2	802	0.02%
2020/11/05	0	0.00	1	17.35	17.40	-1	802	-0.12%
2020/11/02	0	0.00	3	17.07	17.05	-3	809	-0.37%
2020/10/28	0.1	17.15	0	0.00	17.15	0.1	824	0.01%
2020/10/26	0	0.00	3	17.20	17.20	-3	816	-0.37%
2020/10/21	0	0.00	10	17.20	17.25	-10	830	-1.20%
2020/10/16	3	17.30	0	0.00	17.30	3	850	0.35%
2020/10/14	8	17.32	0	0.00	17.30	8	857	0.93%
2020/10/12	5	17.50	2	17.55	17.45	3	857	0.35%
2020/10/08	1	17.60	0	0.00	17.75	1	858	0.12%
2020/10/06	0	0.00	0.6	17.70	17.80	-0.6	870	-0.07%
2020/10/05	0	0.00	1	17.60	17.75	-1	872	-0.11%
2020/09/29	0	0.00	1	17.70	17.80	-1	877	-0.11%
2020/09/28	3	17.65	0	0.00	17.80	3	895	0.34%
2020/09/25	2	17.30	1	17.50	17.60	1	905	0.11%
2020/09/24	2.1	17.75	13	17.82	17.65	-10.9	898	-1.21%
2020/09/23	0	0.00	0.5	18.10	18.15	-0.5	878	-0.05%
2020/09/22	1	18.15	5	18.16	18.30	-4	872	-0.46%
2020/09/21	10	18.35	7.1	18.46	18.40	2.9	862	0.34%
2020/09/17	2	18.23	1	18.30	18.25	1	841	0.12%
2020/09/14	1	18.15	0	0.00	18.30	1	817	0.12%
2020/09/11	2	18.13	1	18.25	18.25	1	805	0.12%
2020/09/10	25	18.44	16	18.54	18.15	9	779	1.15%
2020/09/07	0	0.00	1	17.60	17.35	-1	694	-0.14%
2020/09/04	0	0.00	3	17.05	17.10	-3	709	-0.42%
2020/09/01	0.5	17.15	0	0.00	17.20	0.5	750	0.07%
2020/08/28	0	0.00	2	17.28	17.30	-2	840	-0.24%
2020/08/26	1	16.95	0.2	17.00	17.05	0.8	874	0.10%
2020/08/21	0	0.00	1	16.95	17.00	-1	896	-0.11%
2020/08/20	4	17.01	0	0.00	16.85	4	902	0.44%
2020/08/18	4	17.40	0	0.00	17.35	4	898	0.45%
2020/08/12	0	0.00	1	17.40	17.50	-1	925	-0.11%
2020/08/06	4	18.06	1	17.85	17.80	3	960	0.31%
2020/08/05	0	0.00	2	17.88	18.00	-2	963	-0.21%
2020/07/27	7	17.79	0	0.00	17.65	7	1,052	0.67%
2020/07/24	1	17.80	0	0.00	17.85	1	1,061	0.09%
2020/07/23	0	0.00	2	17.85	17.85	-2	1,079	-0.19%
2020/07/22	1	17.70	0.4	17.60	17.70	0.6	1,105	0.05%
2020/07/21	0	0.00	3	17.73	17.90	-3	1,100	-0.27%
2020/07/17	0	0.00	184	17.50	17.35	-184	1,103	-16.67%	大賣/鉅額交易
2020/07/13	5	17.60	0	0.00	17.45	5	1,163	0.43%
2020/07/10	3.3	17.69	0.2	17.60	17.60	3.1	1,165	0.27%
2020/07/08	1.9	18.00	0	0.00	18.05	1.9	1,223	0.16%
2020/07/07	1.9	18.00	0	0.00	18.05	1.9	1,255	0.15%
2020/07/06	0.9	18.35	3	18.47	18.45	-2.1	1,267	-0.17%
2020/07/02	0	0.00	10	17.90	17.95	-10	1,299	-0.77%
2020/06/30	1	17.90	0	0.00	17.90	1	1,326	0.08%
2020/06/29	3	17.90	0	0.00	17.95	3	1,350	0.22%
2020/06/24	5	18.20	2	18.25	18.20	3	1,383	0.22%
2020/06/23	2	18.55	0	0.00	18.40	2	1,425	0.14%
2020/06/19	6	18.33	0	0.00	18.20	6	1,499	0.40%
2020/06/17	5	18.45	2	18.50	18.40	3	1,521	0.20%
2020/06/15	6	18.35	0	0.00	18.35	6	1,633	0.37%
2020/06/12	3	18.25	1	18.50	18.75	2	1,662	0.12%
2020/06/11	3	18.67	0	0.00	18.50	3	1,663	0.18%
2020/06/09	4	18.90	0	0.00	18.95	4	1,669	0.24%
2020/06/05	2	18.85	2	19.03	18.85	0	1,686	0.00%
2020/06/04	10	18.59	10	18.72	18.80	0	1,693	0.00%
2020/06/03	5	17.65	8	17.93	18.00	-3	1,676	-0.18%
2020/06/02	0	0.00	1	17.50	17.50	-1	1,648	-0.06%
2020/06/01	0	0.00	7	17.39	17.50	-7	1,654	-0.42%
2020/05/27	10	17.40	1	17.50	17.40	9	1,684	0.53%
2020/05/26	0	0.00	30	17.50	17.40	-30	1,701	-1.76%
2020/05/25	0.1	17.10	0	0.00	17.15	0.1	1,684	0.01%
2020/05/21	0	0.00	1	17.30	17.30	-1	1,692	-0.06%
2020/05/20	1	17.15	0	0.00	17.00	1	1,688	0.06%
2020/05/19	1	17.10	5	17.10	17.15	-4	1,690	-0.24%
2020/05/18	2	16.90	12	16.90	16.75	-10	1,680	-0.60%
2020/05/15	1	16.85	4	16.95	16.90	-3	1,685	-0.18%
2020/05/14	24	16.72	20	16.80	16.70	4	1,674	0.24%
2020/05/13	1	16.95	1	17.00	17.00	0	1,686	0.00%
2020/05/12	2	17.10	0	0.00	17.15	2	1,750	0.11%
2020/05/11	4	17.36	0	0.00	17.40	4	1,752	0.23%
2020/05/08	15	17.41	1	17.50	17.35	14	1,775	0.79%
2020/05/07	0	0.00	7	17.77	17.70	-7	1,754	-0.40%
2020/05/06	12	16.98	3	17.25	16.90	9	1,734	0.52%
2020/05/04	3	17.12	21	17.15	17.15	-18	1,731	-1.04%
2020/04/30	0.1	17.60	14	17.57	17.70	-13.9	1,714	-0.81%
2020/04/29	21	17.51	0	0.00	17.50	21	1,727	1.22%
2020/04/28	0	0.00	8.5	17.41	17.45	-8.5	1,717	-0.49%
2020/04/27	0	0.00	1	16.65	16.60	-1	1,760	-0.06%
2020/04/23	23	16.48	0	0.00	16.40	23	1,763	1.30%
2020/04/22	2	16.05	10	16.30	16.30	-8	1,761	-0.45%
2020/04/21	29	16.73	0	0.00	16.40	29	1,768	1.64%
2020/04/17	56	17.22	0	0.00	17.05	56	1,757	3.19%
2020/04/16	22	17.20	0	0.00	17.20	22	1,742	1.26%
2020/04/15	155	17.49	0	0.00	17.40	155	1,743	8.89%	大買/鉅額交易
2020/04/14	4	17.33	4	17.56	17.55	0	1,746	0.00%
2020/04/13	98	17.62	0	0.00	17.45	98	1,721	5.69%
2020/04/10	10	17.20	6	16.60	17.00	4	1,680	0.24%
2020/04/09	0	0.00	3	16.57	16.55	-3	1,665	-0.18%
2020/04/08	1	15.40	0	0.00	16.05	1	1,650	0.06%
2020/04/06	0.1	15.15	8	15.45	15.20	-7.9	1,644	-0.48%
2020/03/31	90	15.21	10	15.15	15.20	80	1,630	4.91%
2020/03/27	0	0.00	6	14.95	14.95	-6	1,743	-0.34%
2020/03/26	2	14.95	0	0.00	14.95	2	1,790	0.11%
2020/03/25	10.6	15.60	0	0.00	15.55	10.6	1,744	0.61%
2020/03/23	10	14.95	0	0.00	14.65	10	1,761	0.57%
2020/03/20	8	14.66	0	0.00	14.70	8	1,768	0.45%
2020/03/18	2.1	14.99	0	0.00	14.75	2.1	1,732	0.12%
2020/03/17	10.1	15.43	4.1	15.57	15.50	6	1,718	0.35%
2020/03/16	11	16.46	0	0.00	16.35	11	1,755	0.63%
2020/03/13	3	16.58	3	16.88	16.95	0	1,793	0.00%
2020/03/12	17.1	18.53	4	18.15	18.15	13.1	1,841	0.71%
2020/03/11	0	19.15	0	0.00	19.10	0	1,848	0.00%
2020/03/10	4	18.53	3	18.95	19.75	1	1,883	0.05%
2020/03/09	1	19.05	0	0.00	19.05	1	1,880	0.05%
2020/03/06	1	19.90	0	0.00	19.95	1	1,883	0.05%
2020/03/05	1	20.10	1.9	20.13	20.10	-0.9	1,923	-0.05%
2020/03/02	6	20.12	0	0.00	19.95	6	2,240	0.27%
2020/02/27	2	20.73	0	0.00	20.65	2	2,297	0.09%
2020/02/25	0	0.00	7	21.30	21.35	-7	2,447	-0.29%
2020/02/21	0	0.00	8	22.10	21.85	-8	2,469	-0.32%
2020/02/20	0	0.00	7	22.20	22.05	-7	2,467	-0.28%
2020/02/10	2	21.18	0	0.00	21.25	2	2,468	0.08%
2020/02/05	0.8	22.00	0	0.00	21.95	0.8	2,474	0.03%
2020/01/31	0	0.00	4	22.80	22.90	-4	2,500	-0.16%
2020/01/30	6.8	22.70	0	0.00	22.65	6.8	2,529	0.27%
2020/01/20	6	23.80	0	0.00	23.75	6	2,531	0.24%
2020/01/15	2	23.98	0	0.00	24.15	2	2,629	0.08%
2020/01/14	0.2	24.10	0	0.00	24.05	0.2	2,643	0.01%
2020/01/13	1	24.40	0	0.00	24.30	1	2,648	0.04%
2020/01/08	3	24.42	0	0.00	24.40	3	2,636	0.11%
2020/01/02	0	0.00	26	25.38	25.40	-26	2,624	-0.99%
2019/12/31	5.4	25.02	0	0.00	25.85	5.4	2,620	0.21%
2019/12/27	5	24.80	0	0.00	24.60	5	2,598	0.19%
2019/12/24	17	23.65	1	24.45	24.30	16	2,627	0.61%
2019/12/23	3	24.67	0	0.00	24.55	3	2,489	0.12%
2019/12/16	21.8	25.85	0	0.00	25.90	21.8	2,388	0.91%
2019/12/04	0	0.00	0.2	22.20	22.35	-0.2	2,371	-0.01%
2019/12/03	0	0.00	11	22.20	22.25	-11	2,337	-0.47%
2019/12/02	1	22.20	5	22.35	22.20	-4	2,358	-0.17%
2019/11/28	1	22.50	0	0.00	22.45	1	2,264	0.04%
2019/11/25	0	0.00	3	23.05	23.00	-3	2,125	-0.14%
2019/11/21	30	23.10	2	23.15	23.20	28	2,082	1.34%
2019/11/20	21	22.82	8	23.19	23.00	13	2,039	0.64%
2019/11/19	1	22.45	13	22.56	22.70	-12	1,846	-0.65%
2019/11/18	0	0.00	0.2	22.05	22.10	-0.2	1,763	-0.01%
2019/11/15	4	22.25	5	22.22	21.95	-1	1,733	-0.06%
2019/11/14	7	21.79	12	21.93	22.30	-5	1,663	-0.30%
2019/11/13	0	0.00	4	21.13	21.20	-4	1,545	-0.26%
2019/11/12	0	0.00	1	21.00	21.00	-1	1,566	-0.06%
2019/11/11	5	20.80	0	0.00	21.05	5	1,654	0.30%
2019/11/08	4	20.93	0	0.00	20.85	4	1,784	0.22%
2019/11/07	2	21.10	1	20.95	20.95	1	1,801	0.06%
2019/11/05	0	0.00	20	20.93	21.00	-20	1,772	-1.13%
2019/11/04	1	20.90	0	0.00	20.85	1	1,785	0.06%
2019/11/01	7	20.91	0	0.00	20.85	7	1,796	0.39%
2019/10/31	5	20.85	16	20.85	20.95	-11	1,806	-0.61%
2019/10/30	20	20.90	0	0.00	20.85	20	1,798	1.11%
2019/10/28	0.2	20.75	0	0.00	20.80	0.2	1,804	0.01%
2019/10/25	0	20.80	0	0.00	20.85	0	1,796	0.00%
2019/10/18	1	21.10	1	20.80	20.70	0	1,777	0.00%
2019/10/17	1	21.35	10	20.81	21.10	-9	1,748	-0.51%
2019/10/14	0	0.00	13	20.38	20.80	-13	1,628	-0.80%
2019/10/09	0	0.00	1	20.30	20.20	-1	1,584	-0.06%
2019/09/26	2.3	19.97	10	19.95	20.00	-7.7	1,622	-0.48%
2019/09/25	0	0.00	5	20.00	20.00	-5	1,625	-0.31%
2019/09/24	2	20.15	0	0.00	20.10	2	1,634	0.12%
2019/09/20	15	20.32	0	0.00	20.15	15	1,642	0.91%
2019/09/18	0	0.00	1	20.25	20.15	-1	1,655	-0.06%
2019/09/11	2	19.85	5	19.80	19.80	-3	1,720	-0.17%
2019/09/10	4	19.98	3	19.90	19.95	1	1,723	0.06%
2019/09/09	2	20.20	0	0.00	20.10	2	1,713	0.12%
2019/09/03	5	20.25	0	0.00	20.20	5	1,717	0.29%
2019/09/02	0	0.00	1	20.10	20.30	-1	1,719	-0.06%
2019/08/29	0	0.00	2	19.70	19.70	-2	1,706	-0.12%
2019/08/27	1	19.85	0	0.00	19.80	1	1,715	0.06%
2019/08/21	0	0.00	0.4	20.20	20.20	-0.4	1,873	-0.02%
2019/08/19	1	20.15	3	20.30	20.15	-2	1,971	-0.10%
2019/08/16	5	20.20	0	0.00	20.20	5	1,964	0.25%
2019/08/15	4	20.54	0	0.00	20.45	4	1,959	0.20%
2019/08/14	5	21.30	4	21.65	21.25	1	1,982	0.05%
2019/08/13	6	21.28	12	21.09	21.20	-6	1,942	-0.31%
2019/08/12	0	0.00	2	20.00	20.10	-2	1,888	-0.11%
2019/08/07	2	19.90	0	0.00	19.75	2	2,007	0.10%
2019/08/06	3	19.75	2	19.98	20.00	1	2,092	0.05%
2019/08/05	1	20.05	0	0.00	20.05	1	2,180	0.05%
2019/08/02	0	0.00	1.4	20.19	20.15	-1.4	2,223	-0.06%
2019/08/01	0	0.00	15	20.14	20.30	-15	2,274	-0.66%
2019/07/31	0	0.00	10	20.15	20.15	-10	2,320	-0.43%
2019/07/30	4.3	20.40	0	0.00	20.40	4.3	2,361	0.18%
2019/07/29	0	0.00	0.2	20.55	20.55	-0.2	2,415	-0.01%
2019/07/25	0	0.00	2	20.60	20.55	-2	2,586	-0.08%
2019/07/23	3	20.50	2	20.55	20.50	1	3,243	0.03%
2019/07/22	2	20.63	2	20.65	20.65	0	3,329	0.00%
2019/07/10	1	20.70	0	0.00	20.75	1	3,469	0.03%
2019/07/09	2	20.70	0	0.00	20.70	2	3,513	0.06%
2019/07/08	2	20.85	0	0.00	20.75	2	3,520	0.06%
2019/07/04	0	0.00	1	21.30	21.05	-1	3,564	-0.03%
2019/07/03	2	20.95	0	0.00	20.70	2	3,553	0.06%
2019/07/02	0	0.00	55	20.82	20.90	-55	3,578	-1.54%
2019/07/01	2	20.85	0	0.00	20.85	2	3,585	0.06%
2019/06/28	5	20.80	0	0.00	20.80	5	3,603	0.14%
2019/06/27	0	0.00	1	20.80	20.80	-1	3,611	-0.03%
2019/06/26	0	0.00	10	21.00	20.85	-10	3,606	-0.28%
2019/06/25	2	20.95	4	20.84	20.85	-2	3,611	-0.06%
2019/06/24	1	20.60	0	0.00	20.60	1	3,602	0.03%
2019/06/21	2	20.73	0	0.00	20.80	2	3,614	0.06%
2019/06/20	2	21.00	1	21.25	21.25	1	3,572	0.03%
2019/06/19	1	20.60	1	21.00	20.95	0	3,566	0.00%
2019/06/18	1	20.50	0	0.00	20.50	1	3,551	0.03%
2019/06/17	1	20.65	20	20.75	20.65	-19	3,537	-0.54%
2019/06/14	0	0.00	50	20.73	20.80	-50	3,552	-1.41%
2019/06/12	3	20.85	0	0.00	20.90	3	3,559	0.08%
2019/06/05	0	0.00	4	21.05	21.00	-4	3,571	-0.11%
2019/06/04	2	20.98	0	0.00	20.95	2	3,570	0.06%
2019/06/03	1	21.45	5	21.50	21.45	-4	3,570	-0.11%
2019/05/31	1	21.60	2	21.68	21.80	-1	3,589	-0.03%
2019/05/30	0	0.00	1	21.35	21.30	-1	3,539	-0.03%
2019/05/29	6	20.89	0	0.00	20.75	6	3,496	0.17%
2019/05/28	13	21.75	1	21.50	20.80	12	3,471	0.35%
2019/05/27	2	21.55	1	21.65	21.75	1	3,388	0.03%
2019/05/24	2	21.25	1	21.20	21.20	1	3,327	0.03%
2019/05/22	0	0.00	2	20.70	20.70	-2	3,270	-0.06%
2019/05/21	12	20.57	0	0.00	20.40	12	3,244	0.37%
2019/05/17	10	20.31	0	0.00	20.05	10	3,143	0.32%
2019/05/16	3.2	20.58	0	0.00	20.55	3.2	3,064	0.10%
2019/05/15	1	21.10	2	21.10	21.10	-1	2,997	-0.03%
2019/05/14	3.2	20.39	3	20.85	20.90	0.2	2,961	0.01%
2019/05/13	2	21.90	0	0.00	21.05	2	2,878	0.07%
2019/05/09	0	0.00	3	22.45	22.40	-3	2,714	-0.11%
2019/05/08	15	23.33	0	0.00	23.15	15	2,653	0.57%
2019/05/07	0	0.00	1	23.80	23.70	-1	2,624	-0.04%
2019/05/06	1	22.80	2	23.05	23.10	-1	2,582	-0.04%
2019/05/03	11	22.80	4	22.89	22.90	7	2,540	0.28%
2019/05/02	1	22.10	27	22.01	22.35	-26	2,487	-1.05%
2019/04/30	32	22.79	2.6	22.61	22.55	29.4	2,424	1.21%
2019/04/29	76	21.71	5	22.33	22.10	71	2,293	3.10%
2019/04/26	14	23.98	0	0.00	23.90	14	1,778	0.79%
2019/04/25	1	26.55	0	0.00	26.55	1	1,685	0.06%
2019/04/24	1	26.25	1	26.65	26.55	0	1,678	0.00%
2019/04/19	2	26.38	3	26.25	26.25	-1	1,634	-0.06%
2019/04/17	2	27.10	0	0.00	27.05	2	1,577	0.13%
2019/04/16	6	26.99	1	27.50	27.50	5	1,565	0.32%
2019/04/15	2	27.55	0	0.00	27.40	2	1,521	0.13%
2019/04/11	3	28.55	0	0.00	28.35	3	1,481	0.20%
2019/04/09	0	0.00	1	29.20	29.20	-1	1,432	-0.07%
2019/04/08	1	28.90	0	0.00	28.90	1	1,430	0.07%
2019/04/03	4	29.40	0	0.00	29.30	4	1,405	0.28%
2019/04/02	10	29.70	1	29.85	29.40	9	1,394	0.65%
2019/04/01	1	29.60	0	0.00	29.70	1	1,375	0.07%
2019/03/26	0	0.00	6	29.75	29.85	-6	1,362	-0.44%
2019/03/20	3	29.15	0	0.00	29.25	3	1,351	0.22%
2019/03/19	0	29.00	0	0.00	29.00	0	1,348	0.00%
2019/03/18	0	0.00	1	28.70	28.70	-1	1,369	-0.07%
2019/03/14	10	28.40	0	0.00	28.40	10	1,347	0.74%
2019/03/12	4	28.35	0.2	28.30	28.25	3.8	1,350	0.28%
2019/03/11	1	28.25	1	28.45	28.35	0	1,349	0.00%
2019/03/08	0	0.00	2	28.85	28.85	-2	1,337	-0.15%
2019/03/07	2	28.40	2	28.80	28.40	0	1,361	0.00%
2019/03/06	0	0.00	1	28.45	28.90	-1	1,348	-0.07%
2019/03/05	1	28.15	0	0.00	28.15	1	1,333	0.07%
2019/02/27	0	0.00	1	28.05	28.20	-1	1,337	-0.07%
2019/02/26	0	0.00	1	28.15	28.10	-1	1,339	-0.07%
2019/02/22	2	28.10	0	0.00	28.10	2	1,350	0.15%
2019/02/19	0	0.00	1	28.50	28.00	-1	1,384	-0.07%
2019/02/15	0	0.00	9	27.97	28.00	-9	1,435	-0.63%
2019/02/14	1	27.85	0	0.00	28.05	1	1,429	0.07%
2019/02/13	3	28.10	0	0.00	28.10	3	1,416	0.21%
2019/01/30	5	28.25	0	0.00	28.10	5	1,393	0.36%
2019/01/28	1	28.30	0	0.00	28.40	1	1,401	0.07%
2019/01/24	0	0.00	1	28.50	28.45	-1	1,393	-0.07%
2019/01/16	0	0.00	1	26.80	26.65	-1	1,520	-0.07%
2019/01/10	0	0.00	4	26.30	26.20	-4	1,593	-0.25%
2019/01/09	0	0.00	3	25.80	25.80	-3	1,603	-0.19%
2019/01/07	0	0.00	0.2	25.60	25.70	-0.2	1,682	-0.01%
2019/01/04	1	25.00	0	0.00	25.20	1	1,718	0.06%
2018/12/24	5	25.80	23	25.90	25.80	-18	1,915	-0.94%
2018/12/22	20	25.70	0	0.00	25.75	20	1,918	1.04%
2018/12/21	6	24.72	0	0.00	24.85	6	1,906	0.31%
2018/12/20	1	25.00	0	0.00	24.90	1	1,924	0.05%
2018/12/18	2	25.58	13	25.70	25.40	-11	1,939	-0.57%
2018/12/17	0	0.00	1	26.10	26.15	-1	1,956	-0.05%
2018/12/11	1	26.00	0	0.00	26.20	1	1,975	0.05%
2018/12/05	0	0.00	1	26.75	26.80	-1	2,022	-0.05%
2018/12/04	1	26.80	0	0.00	26.95	1	2,065	0.05%
2018/12/03	1	26.90	7	26.85	26.90	-6	2,104	-0.29%
2018/11/29	2.8	27.13	0	0.00	26.90	2.8	2,086	0.13%
2018/11/28	1	26.80	0	0.00	27.00	1	2,097	0.05%
2018/11/15	4	27.38	0	0.00	27.40	4	2,245	0.18%
2018/11/14	10	27.25	0	0.00	27.30	10	2,233	0.45%
2018/11/08	10	26.45	10	26.65	26.65	0	2,403	0.00%
2018/11/07	0	0.00	8.6	26.33	26.35	-8.6	2,542	-0.34%
2018/11/06	10	26.40	5	26.25	26.15	5	2,743	0.18%
2018/10/29	0	0.00	5	25.20	25.60	-5	2,966	-0.17%
2018/10/26	22	24.96	18	24.52	24.85	4	2,994	0.13%
2018/10/25	0.4	25.20	0	0.00	25.20	0.4	2,976	0.01%
2018/10/24	0	0.00	1	27.00	26.80	-1	2,944	-0.03%
2018/10/23	0.4	27.40	6	27.75	27.40	-5.6	2,928	-0.19%
2018/10/22	0	0.00	1	27.80	27.85	-1	2,937	-0.03%
2018/10/19	2.4	27.79	0	0.00	28.15	2.4	2,966	0.08%
2018/10/18	0.1	27.50	9	27.42	27.50	-8.9	2,956	-0.30%
2018/10/17	6.1	27.87	6	27.48	27.35	0.1	2,927	0.00%
2018/10/16	0	0.00	5	28.16	28.00	-5	2,929	-0.17%
2018/10/15	1	28.00	2	28.38	28.40	-1	2,922	-0.03%
2018/10/12	13	27.77	2	28.03	29.20	11	2,874	0.38%
2018/10/11	1	28.40	2	28.45	28.65	-1	2,855	-0.04%
2018/10/08	1	29.40	1	29.55	29.55	0	2,771	0.00%
2018/10/05	5	29.45	0	0.00	29.40	5	2,765	0.18%
2018/10/04	0	0.00	2.4	30.19	30.10	-2.4	2,733	-0.09%
2018/10/03	0	0.00	2.4	30.11	30.05	-2.4	2,795	-0.09%
2018/10/02	0	0.00	0.2	30.25	30.20	-0.2	2,799	-0.01%
2018/10/01	1	30.15	0	0.00	30.40	1	2,816	0.04%
2018/09/27	4.6	30.69	0	0.00	30.40	4.6	2,906	0.16%
2018/09/25	0	0.00	0.2	30.50	30.50	-0.2	3,130	-0.01%
2018/09/21	0	0.00	0.2	30.40	30.30	-0.2	3,151	-0.01%
2018/09/20	2	30.35	6	30.58	30.30	-4	3,136	-0.13%
2018/09/13	3	30.90	0	0.00	31.35	3	3,478	0.09%
2018/09/12	1	30.10	0	0.00	30.45	1	3,473	0.03%
2018/09/11	3	29.67	1	29.60	30.10	2	3,487	0.06%
2018/09/10	0	0.00	1	30.50	29.25	-1	3,533	-0.03%
2018/09/07	2	31.30	3	30.80	30.40	-1	3,587	-0.03%
2018/09/06	2	31.60	0	0.00	31.55	2	3,567	0.06%
2018/09/04	0	0.00	2	31.95	31.70	-2	3,609	-0.06%
2018/09/03	1	31.80	1	31.80	31.80	0	3,662	0.00%
2018/08/30	1	32.15	3	31.97	32.00	-2	3,716	-0.05%
2018/08/29	2	32.05	0	0.00	32.00	2	3,761	0.05%
2018/08/24	1	31.25	0	0.00	31.20	1	3,779	0.03%
2018/08/23	1	31.90	0	0.00	31.90	1	3,817	0.03%
2018/08/22	1	32.20	0	0.00	31.85	1	3,879	0.03%
2018/08/21	0	0.00	4	32.00	32.40	-4	3,885	-0.10%
2018/08/20	3	31.93	4	31.68	31.65	-1	3,934	-0.03%
2018/08/17	8	32.40	0	0.00	32.15	8	4,055	0.20%
2018/08/16	2	32.20	1	32.45	32.15	1	4,185	0.02%
2018/08/15	14	32.91	1	32.70	32.65	13	4,279	0.30%
2018/08/14	32	32.92	0	0.00	32.90	32	4,282	0.75%
2018/08/13	1	41.05	7	40.91	40.60	-6	4,208	-0.14%
2018/08/10	0	0.00	15	41.30	41.35	-15	4,094	-0.37%
2018/08/08	2	41.60	3	41.45	41.50	-1	4,113	-0.02%
2018/08/07	2	41.73	0	0.00	41.80	2	4,249	0.05%
2018/08/06	1	41.80	0	0.00	41.75	1	4,323	0.02%
2018/08/02	2	41.20	1	41.15	41.20	1	4,353	0.02%
2018/08/01	2	41.00	10	41.30	41.30	-8	4,388	-0.18%
2018/07/30	2	40.25	0	0.00	40.00	2	4,406	0.05%
2018/07/27	0	0.00	2	40.33	40.20	-2	4,472	-0.04%
2018/07/26	0	0.00	5	40.05	40.00	-5	4,549	-0.11%
2018/07/25	5	39.80	5	39.54	39.50	0	4,554	0.00%
2018/07/23	3.5	38.68	0	0.00	38.85	3.5	4,599	0.08%
2018/07/19	13	38.70	0	0.00	38.70	13	4,795	0.27%
2018/07/18	0	0.00	10	38.35	38.55	-10	4,880	-0.20%
2018/07/17	2	38.55	0	0.00	38.25	2	5,069	0.04%
2018/07/16	0	0.00	11	38.69	38.65	-11	5,215	-0.21%
2018/07/12	1	38.50	6	38.50	38.45	-5	5,412	-0.09%
2018/07/11	1	38.50	2	38.15	38.15	-1	5,464	-0.02%
2018/07/10	4	38.88	0	0.00	39.05	4	5,454	0.07%
2018/07/09	3	38.35	2	39.40	39.05	1	5,553	0.02%
2018/07/05	4	38.68	0	0.00	38.35	4	5,811	0.07%
2018/07/04	4	38.08	2	38.20	38.85	2	5,895	0.03%
2018/07/03	10	38.83	42	38.99	37.90	-32	6,055	-0.53%
2018/07/02	7	40.58	6	40.70	40.30	1	6,017	0.02%
2018/06/29	4	40.84	0	0.00	40.85	4	6,205	0.06%
2018/06/28	12	41.01	16	41.00	40.75	-4	6,296	-0.06%
2018/06/27	5	41.14	14	41.02	41.00	-9	6,543	-0.14%
2018/06/26	2	40.73	28	40.65	41.30	-26	6,516	-0.40%
2018/06/22	1	39.65	0	0.00	39.60	1	6,450	0.02%
2018/06/20	0	0.00	5	39.55	39.60	-5	6,522	-0.08%
2018/06/19	6	39.61	2	39.80	39.55	4	6,548	0.06%
2018/06/15	12	40.00	1	39.50	40.10	11	6,571	0.17%
2018/06/14	3	39.43	1	39.50	39.35	2	6,524	0.03%
2018/06/13	0	0.00	5	39.45	39.40	-5	6,638	-0.08%
2018/06/12	1	39.30	0	0.00	39.40	1	6,672	0.01%
2018/06/11	5	39.25	7	39.74	39.65	-2	6,667	-0.03%
2018/06/08	18	39.13	11	39.05	39.00	7	6,745	0.10%
2018/06/07	1	39.40	1	39.35	39.20	0	6,744	0.00%
2018/06/06	0	0.00	11	39.53	39.75	-11	6,760	-0.16%
2018/06/05	1	39.10	16	39.17	39.10	-15	6,739	-0.22%
2018/06/04	5	39.44	0	0.00	39.30	5	6,767	0.07%
2018/06/01	8	39.23	2	39.30	39.10	6	6,764	0.09%
2018/05/31	0	0.00	4	39.40	39.40	-4	6,798	-0.06%
2018/05/30	7	38.77	10	38.50	38.55	-3	6,787	-0.04%
2018/05/29	1	39.10	0	0.00	39.35	1	6,781	0.01%
2018/05/28	3	38.78	15	39.01	39.60	-12	6,777	-0.18%
2018/05/25	16	39.41	6	40.06	39.10	10	6,807	0.15%
2018/05/24	12	39.03	10	38.80	39.35	2	6,700	0.03%
2018/05/23	1.5	38.33	0	0.00	38.60	1.5	6,639	0.02%
2018/05/22	14	37.27	3	37.55	37.70	11	6,655	0.17%
2018/05/21	14	37.38	6	37.18	37.10	8	6,849	0.12%
2018/05/18	11	37.34	11	37.30	37.35	0	6,934	0.00%
2018/05/17	7	36.56	0	0.00	37.00	7	6,909	0.10%
2018/05/16	8	36.47	2	36.45	36.60	6	6,893	0.09%
2018/05/15	4	36.28	3	36.45	36.30	1	6,885	0.01%
2018/05/14	1	35.30	2	35.70	35.95	-1	6,837	-0.01%
2018/05/11	5	35.55	3	35.35	35.30	2	6,795	0.03%
2018/05/10	4	35.58	3	35.70	35.60	1	6,793	0.01%
2018/05/09	3	35.38	1	35.80	35.85	2	6,942	0.03%
2018/05/08	1	35.50	2	35.60	35.60	-1	6,921	-0.01%
2018/05/07	1	35.50	15	35.49	35.75	-14	6,886	-0.20%
2018/05/04	11	35.88	11	35.40	35.40	0	6,869	0.00%
2018/05/03	7	35.26	4	35.58	36.00	3	6,824	0.04%
2018/05/02	2	35.00	1	35.10	35.20	1	6,765	0.01%
2018/04/30	0	0.00	4	34.75	34.95	-4	6,743	-0.06%
2018/04/26	1	35.15	0	0.00	34.65	1	6,716	0.01%
2018/04/24	3	34.57	22	34.62	34.55	-19	6,540	-0.29%
2018/04/23	20	35.60	5.7	35.45	35.50	14.3	6,506	0.22%
2018/04/20	0	0.00	5.2	34.76	35.00	-5.2	6,347	-0.08%
2018/04/19	0	0.00	7	34.00	34.05	-7	6,244	-0.11%
2018/04/18	0	0.00	14	33.37	33.60	-14	6,135	-0.23%
2018/04/17	3	33.10	0	0.00	32.85	3	6,246	0.05%
2018/04/16	13	33.38	1	33.15	33.50	12	6,228	0.19%
2018/04/13	2	32.88	30	33.50	32.85	-28	6,234	-0.45%
2018/04/12	0	0.00	57	33.49	33.40	-57	6,254	-0.91%
2018/04/11	3	33.67	2	33.80	33.65	1	6,237	0.02%
2018/04/10	80	34.87	4	34.18	34.90	76	5,986	1.27%
2018/04/09	11	34.25	3	34.35	34.05	8	5,957	0.13%
2018/04/03	2	32.20	3	33.03	33.50	-1	5,834	-0.02%
2018/04/02	2	32.20	8	32.15	32.80	-6	5,756	-0.10%
2018/03/31	35	31.53	3	31.77	31.75	32	5,540	0.58%
2018/03/30	11	31.51	8	31.42	31.35	3	5,432	0.06%
2018/03/29	3	30.57	1	30.70	30.40	2	5,171	0.04%
2018/03/28	2	30.15	6	30.32	30.50	-4	5,098	-0.08%
2018/03/27	0	0.00	2	29.95	30.00	-2	4,984	-0.04%
2018/03/26	0	0.00	3	29.70	29.90	-3	4,980	-0.06%
2018/03/23	2	29.55	2	29.50	29.45	0	4,942	0.00%
2018/03/22	0	0.00	2	30.05	29.90	-2	4,887	-0.04%
2018/03/21	0	0.00	10	30.08	30.20	-10	4,858	-0.21%
2018/03/19	0	0.00	11	29.64	29.55	-11	4,761	-0.23%
2018/03/16	1	29.30	0	0.00	29.15	1	4,638	0.02%
2018/03/15	2	29.30	0	0.00	29.35	2	4,594	0.04%
2018/03/14	4	29.15	7	29.33	29.40	-3	4,604	-0.07%
2018/03/12	2	28.83	1	29.20	29.00	1	4,557	0.02%
2018/03/09	1	28.80	0	0.00	28.90	1	4,601	0.02%
2018/03/08	1	29.00	5	29.04	28.95	-4	4,658	-0.09%
2018/03/07	1	28.70	8	28.70	28.80	-7	4,667	-0.15%
2018/03/06	0	0.00	2	29.13	28.90	-2	4,662	-0.04%
2018/03/05	1	28.70	0	0.00	28.55	1	4,655	0.02%
2018/03/02	5	28.90	0	0.00	28.90	5	4,617	0.11%
2018/03/01	1	28.85	1	29.25	29.20	0	4,576	0.00%
2018/02/27	1	29.00	2	29.05	29.20	-1	4,591	-0.02%
2018/02/26	0	0.00	3	29.50	29.05	-3	4,495	-0.07%
2018/02/23	1	28.75	1	29.20	29.20	0	4,470	0.00%
2018/02/22	7	29.66	42.5	29.51	29.25	-35.5	4,374	-0.81%
2018/02/21	0	0.00	41	28.68	29.15	-41	4,234	-0.97%
2018/02/12	0	0.00	1	27.85	27.45	-1	3,966	-0.03%
2018/02/09	5	27.40	0	0.00	27.40	5	3,800	0.13%
2018/02/08	3	26.85	1	27.45	27.50	2	3,741	0.05%
2018/02/07	2	26.75	10	26.95	26.95	-8	3,670	-0.22%
2018/02/06	1	26.85	1	25.50	26.20	0	3,627	0.00%
2018/02/05	4	27.09	0	0.00	27.15	4	3,532	0.11%
2018/02/02	0	0.00	1	27.65	27.55	-1	3,483	-0.03%
2018/02/01	3	27.70	0	0.00	27.80	3	3,429	0.09%
2018/01/31	1	26.50	0	0.00	27.10	1	3,238	0.03%
2018/01/30	8	26.58	12	26.30	26.35	-4	3,179	-0.13%
2018/01/29	2	26.55	7	26.43	26.35	-5	3,165	-0.16%
2018/01/26	2	26.90	1	26.80	26.75	1	3,151	0.03%
2018/01/19	0	0.00	12	27.30	27.35	-12	3,061	-0.39%
2018/01/18	5	27.35	0	0.00	27.30	5	3,048	0.16%
2018/01/15	0	0.00	3	26.77	27.10	-3	2,979	-0.10%
2018/01/12	1	26.50	12	26.63	26.50	-11	2,937	-0.37%
2018/01/11	15	26.39	0	0.00	26.35	15	2,901	0.52%
2018/01/10	5	27.01	0	0.00	26.95	5	2,738	0.18%
2018/01/09	14	27.08	2	26.85	27.15	12	2,693	0.45%
2018/01/08	1	27.85	4	27.30	27.65	-3	2,629	-0.11%
2018/01/05	0	0.00	5	26.70	26.85	-5	2,549	-0.20%
2018/01/04	4	26.50	0	0.00	26.40	4	2,530	0.16%
2018/01/03	9	26.51	6	26.65	26.60	3	2,548	0.12%
2018/01/02	14	26.11	2	26.40	26.45	12	2,543	0.47%