宏盛 (2534)-元大-豐原站前券商分點個股進出

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
23.40
漲跌
▼0.40
漲幅
-1.68%
成交量
2,220張
產業
上市營建類股
188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－元大-豐原站前券商分點個股進出

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

元大-豐原站前券商分點個股進出
元大-豐原站前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
2024/04/19	2	23.15	0	0.00	23.40	2	977	0.20%
2024/04/15	0	0.00	1	23.60	23.70	-1	829	-0.12%
2024/04/12	0	0.00	1	23.60	23.55	-1	794	-0.13%
2024/04/11	2	23.38	0	0.00	23.20	2	767	0.26%
2024/04/10	0	0.00	1	23.45	23.25	-1	744	-0.13%
2024/04/08	0	0.00	2	23.40	23.30	-2	686	-0.29%
2024/03/07	0	0.00	1	21.25	21.25	-1	550	-0.18%
2024/03/06	0	0.00	2	20.80	20.90	-2	529	-0.38%
2024/03/05	2	20.73	2	20.58	20.65	0	515	0.00%
2024/03/01	0	0.00	2	20.20	20.15	-2	486	-0.41%
2024/02/27	1	20.10	4	20.05	20.05	-3	488	-0.61%
2024/02/26	4	20.15	0	0.00	20.20	4	500	0.80%
2024/02/20	1	20.10	0	0.00	20.05	1	532	0.19%
2024/02/19	1	20.00	0	0.00	20.10	1	532	0.19%
2024/01/23	0	19.85	0	0.00	19.85	0	562	0.00%
2024/01/22	0	19.70	0	0.00	19.70	0	563	0.00%
2024/01/19	2	19.45	2	19.75	19.75	0	564	0.00%
2024/01/10	0	20.05	0	0.00	20.05	0	638	0.00%
2023/12/27	0	20.40	0	0.00	20.40	0	625	0.00%
2023/12/26	0	0.00	4	20.40	20.40	-4	621	-0.64%
2023/12/20	4	20.13	0	0.00	20.15	4	627	0.64%
2023/12/18	0	20.30	0	0.00	20.40	0	612	0.00%
2023/12/15	2	20.55	0	0.00	20.20	2	602	0.33%
2023/12/13	0	0.00	0.1	20.30	20.10	-0.1	563	-0.01%
2023/12/12	0	0.00	2	20.45	20.35	-2	557	-0.36%
2023/12/08	2	20.20	0	0.00	20.30	2	547	0.37%
2023/12/04	0	20.50	0	0.00	20.55	0	520	0.00%
2023/11/27	0	20.35	0	0.00	20.35	0	513	0.00%
2023/11/21	0	0.00	1	20.10	20.30	-1	485	-0.21%
2023/11/20	0	0.00	4	19.55	19.60	-4	479	-0.83%
2023/11/17	0	19.50	0	0.00	19.60	0	505	0.00%
2023/11/10	0	0.00	1	18.95	19.00	-1	622	-0.16%
2023/11/09	0	19.05	0	0.00	19.00	0	650	0.00%
2023/11/06	0	18.65	0	0.00	18.65	0	695	0.00%
2023/10/25	0	18.30	0	0.00	18.25	0	756	0.00%
2023/10/18	2	18.00	0	0.00	18.35	2	826	0.24%
2023/09/26	0	19.05	0	0.00	19.00	0	1,069	0.00%
2023/09/25	1	19.10	0	0.00	19.05	1	1,066	0.09%
2023/09/12	0	19.15	0	0.00	19.20	0	1,228	0.00%
2023/09/07	0	19.20	0	0.00	19.20	0	1,253	0.00%
2023/09/06	0	19.35	0	0.00	19.35	0	1,262	0.00%
2023/09/05	0	19.50	0.1	19.50	19.45	0	1,265	0.00%
2023/09/01	0	19.30	0	0.00	19.30	0	1,270	0.00%
2023/08/30	0	19.40	0	0.00	19.25	0	1,275	0.00%
2023/08/25	0	19.51	0	0.00	19.35	0	1,292	0.00%
2023/08/24	0	19.54	4	19.80	19.50	-4	1,297	-0.31%
2023/08/21	0	19.24	0	0.00	19.15	0	1,243	0.00%
2023/08/18	1	18.95	0	0.00	18.95	1	1,242	0.08%
2023/08/17	1	18.95	3.5	18.87	19.00	-2.5	1,189	-0.21%
2023/08/16	0	19.15	0	0.00	19.05	0	1,160	0.00%
2023/08/14	0	19.39	0	0.00	19.20	0	1,128	0.00%
2023/08/11	2	19.65	0	0.00	19.65	2	1,105	0.18%
2023/08/09	3	20.08	0	0.00	20.00	3	1,109	0.27%
2023/08/07	1	20.10	0	0.00	20.10	1	1,128	0.09%
2023/07/31	0	20.45	0	0.00	20.35	0	1,087	0.00%
2023/07/28	0	20.40	0	0.00	20.35	0	1,099	0.00%
2023/07/26	0	0.00	18	19.83	20.15	-18	1,101	-1.63%
2023/07/25	0	19.95	0	0.00	19.95	0	1,105	0.00%
2023/07/20	2	20.25	0	0.00	20.30	2	1,057	0.19%
2023/07/19	3	21.98	0	0.00	21.95	3	1,004	0.30%
2023/07/14	18	21.95	0	0.00	22.00	18	1,060	1.70%
2023/07/06	0	0.00	3	21.95	21.90	-3	1,162	-0.26%
2023/07/05	1	22.25	0	0.00	22.25	1	1,145	0.09%
2023/06/29	3	21.82	0	21.85	21.80	3	1,361	0.22%
2023/06/28	1	21.95	0	0.00	21.95	1	1,349	0.07%
2023/06/27	0	22.25	1	22.10	22.10	-1	1,319	-0.07%
2023/06/20	0	22.65	0	0.00	22.65	0	1,314	0.00%
2023/06/16	0	22.76	0	0.00	22.80	0	1,312	0.00%
2023/06/15	0	0.00	0.2	22.85	22.90	-0.2	1,310	-0.02%
2023/06/14	0	22.90	0	0.00	22.95	0	1,341	0.00%
2023/06/12	0	22.55	0	0.00	22.65	0	1,373	0.00%
2023/06/05	0	22.85	0	0.00	22.60	0	1,553	0.00%
2023/06/01	0	22.50	0	0.00	22.45	0	1,599	0.00%
2023/05/31	0	22.60	0	0.00	22.45	0	1,618	0.00%
2023/05/29	0	0.00	0.2	22.60	22.55	-0.2	1,639	-0.01%
2023/05/26	0	22.55	0	0.00	22.55	0	1,648	0.00%
2023/05/25	1	22.65	0	0.00	22.60	1	1,669	0.06%
2023/05/23	0	22.75	0	0.00	22.80	0	1,748	0.00%
2023/05/12	0	22.60	0	0.00	22.45	0	1,757	0.00%
2023/05/09	0	22.75	0	0.00	22.70	0	1,777	0.00%
2023/05/05	0	22.75	0	0.00	22.70	0	1,801	0.00%
2023/04/21	0	0.00	4	22.40	22.20	-4	1,798	-0.22%
2023/04/19	0	22.70	0	0.00	22.40	0	1,711	0.00%
2023/04/18	0	22.85	0	0.00	22.85	0	1,638	0.00%
2023/04/17	2	22.88	0	0.00	22.90	2	1,628	0.12%
2023/04/14	2	22.90	0	0.00	22.95	2	1,625	0.12%
2023/04/13	0	23.11	1	22.75	22.75	-1	1,587	-0.06%
2023/04/07	2	22.95	0	0.00	22.95	2	1,549	0.13%
2023/04/06	0	22.85	0	0.00	22.90	0	1,559	0.00%
2023/03/31	0.2	22.90	0	0.00	22.95	0.2	1,556	0.02%
2023/03/30	0	22.90	1	22.80	22.75	-1	1,569	-0.06%
2023/03/29	0	24.00	0	0.00	24.05	0	1,418	0.00%
2023/03/20	0	23.80	0	0.00	23.70	0	1,523	0.00%
2023/03/07	0	24.30	0	0.00	24.40	0	1,309	0.00%
2023/03/03	0	0.00	1	23.20	23.25	-1	1,266	-0.08%
2023/02/23	2	23.20	0	0.00	23.40	2	1,216	0.16%
2023/02/21	2	23.50	0	0.00	23.60	2	1,175	0.17%
2023/02/20	2	23.30	0	0.00	23.40	2	1,139	0.18%
2023/02/17	1	23.30	0	0.00	23.35	1	1,147	0.09%
2023/02/14	1	23.45	0	0.00	23.50	1	1,173	0.09%
2023/02/09	2	22.98	0	0.00	23.05	2	1,186	0.17%
2023/02/08	2	22.95	0	0.00	23.05	2	1,191	0.17%
2023/02/03	0	22.70	0	0.00	22.75	0	1,139	0.00%
2023/02/02	2	22.80	0	0.00	22.70	2	1,129	0.18%
2023/01/09	0	0.00	0.1	22.95	23.00	-0.1	1,138	0.00%
2022/12/30	0	0.00	0	22.70	22.65	0	1,153	0.00%
2022/12/26	1	22.30	0	0.00	22.60	1	1,103	0.09%
2022/12/22	0	22.65	0	0.00	22.80	0	1,060	0.00%
2022/12/21	3	22.82	1	22.80	22.90	2	1,024	0.20%
2022/12/20	0	23.66	0	0.00	22.90	0	1,035	0.00%
2022/12/19	0	23.90	0	0.00	23.75	0	1,007	0.00%
2022/12/13	0	25.55	0	0.00	25.30	0	937	0.00%
2022/12/09	2	25.65	0	0.00	25.80	2	913	0.22%
2022/11/30	0	25.75	0	0.00	25.80	0	899	0.00%
2022/11/29	0	25.65	1	25.80	25.80	-1	903	-0.11%
2022/11/23	0	0.00	2	25.65	25.65	-2	905	-0.22%
2022/11/04	4	24.98	4	24.50	24.80	0	985	0.00%
2022/10/24	0	0.00	0	24.60	24.65	0	1,136	0.00%
2022/09/29	1	24.30	1	24.50	24.75	0	1,282	0.00%
2022/08/22	0	0.00	13	25.63	25.60	-13	1,259	-1.03%
2022/08/18	12.5	24.85	0	0.00	24.85	12.5	1,209	1.04%
2022/08/15	0	0.00	30	24.21	24.25	-30	1,181	-2.54%
2022/08/12	30	24.10	17	24.19	24.15	13	1,167	1.11%
2022/08/11	1	23.90	0	0.00	24.10	1	1,143	0.09%
2022/08/10	4	23.35	0	0.00	23.65	4	1,131	0.35%
2022/08/08	12	23.35	0	0.00	23.30	12	1,152	1.04%
2022/08/05	1	23.95	0	0.00	24.60	1	1,109	0.09%
2022/08/04	2	23.70	0	0.00	23.95	2	1,102	0.18%
2022/07/12	4	23.49	0	0.00	23.75	4	973	0.41%
2022/07/11	0	0.00	38	25.15	23.55	-38	914	-4.15%
2022/07/07	0	0.00	1	25.25	25.35	-1	877	-0.11%
2022/07/05	1	25.20	2	25.65	25.45	-1	880	-0.11%
2022/06/30	18	25.55	0	0.00	25.65	18	848	2.12%
2022/06/29	0	0.00	12	25.75	25.75	-12	837	-1.43%
2022/06/24	0	0.00	11	25.45	25.55	-11	821	-1.34%
2022/06/23	0	0.00	10	25.19	25.25	-10	815	-1.23%
2022/06/22	0	0.00	4	25.10	25.20	-4	807	-0.50%
2022/06/20	0	0.00	4	24.80	25.05	-4	793	-0.50%
2022/06/17	1	25.15	0	0.00	25.25	1	778	0.13%
2022/06/16	4	25.81	1	25.50	25.35	3	766	0.39%
2022/06/06	1	25.10	0	0.00	25.15	1	755	0.13%
2022/05/12	0	0.00	10	23.45	23.20	-10	951	-1.05%
2022/05/11	10	23.77	0	0.00	23.95	10	991	1.01%
2022/05/03	0	0.00	0	25.20	25.30	0	960	0.00%
2022/04/26	0	0.00	10	24.87	25.00	-10	1,018	-0.98%
2022/04/25	10	24.86	0	0.00	24.80	10	1,019	0.98%
2022/04/14	0	0.00	36	25.35	25.35	-36	1,093	-3.29%
2022/04/13	0	0.00	7	25.35	25.35	-7	1,093	-0.64%
2022/04/12	2	25.20	0	0.00	25.30	2	1,102	0.18%
2022/04/08	1	24.95	5	24.95	25.15	-4	1,093	-0.37%
2022/04/07	4	25.05	0.1	25.10	25.20	3.9	1,087	0.36%
2022/04/06	25	25.09	0	0.00	25.15	25	1,084	2.31%
2022/04/01	13	24.94	2	24.90	25.00	11	1,107	0.99%
2022/03/25	5	24.70	0	0.00	24.75	5	1,190	0.42%
2022/03/22	0	0.00	2	24.45	24.60	-2	1,217	-0.16%
2022/03/04	0.1	24.50	0	0.00	24.60	0.1	1,404	0.00%
2022/03/03	0	0.00	5	23.85	24.60	-5	1,449	-0.34%
2022/02/21	0	0.00	15	24.71	24.85	-15	1,551	-0.97%
2022/02/18	0	0.00	15	24.42	24.50	-15	1,553	-0.97%
2022/02/17	0	0.00	13	24.38	24.40	-13	1,582	-0.82%
2022/02/16	0	0.00	6	24.35	24.30	-6	1,610	-0.37%
2022/01/26	0	0.00	4	23.25	23.80	-4	1,630	-0.25%
2022/01/25	33	23.10	0	0.00	23.20	33	1,670	1.98%
2022/01/13	2	24.20	40	24.23	24.35	-38	1,710	-2.22%
2022/01/11	0	0.00	10	24.40	24.45	-10	1,735	-0.58%
2022/01/10	0	0.00	0.8	23.95	24.20	-0.8	1,739	-0.05%
2022/01/07	18	24.00	0.1	23.90	24.10	18	1,742	1.03%
2022/01/05	12	23.62	0	0.00	24.00	12	1,738	0.69%
2022/01/04	5	23.69	0	0.00	23.90	5	1,735	0.29%
2022/01/03	2	23.70	0	0.00	23.90	2	1,761	0.11%
2021/12/30	4	24.00	0	0.00	24.00	4	1,769	0.23%
2021/12/29	0	0.00	0.1	23.75	23.90	-0.1	1,787	-0.01%
2021/12/28	0	0.00	45	24.26	23.80	-45	1,833	-2.45%
2021/12/23	45	23.99	4	24.00	24.10	41	1,822	2.25%
2021/12/22	0	0.00	40	23.80	23.95	-40	1,813	-2.21%
2021/12/21	0	0.00	3	23.72	23.95	-3	1,801	-0.17%
2021/12/20	1	23.40	0	0.00	23.60	1	1,796	0.06%
2021/12/17	43.2	23.44	2	23.65	23.50	41.2	1,815	2.27%
2021/12/14	0	0.00	20	22.99	23.00	-20	1,838	-1.09%
2021/12/13	12	23.10	0	0.00	23.15	12	1,831	0.66%
2021/12/10	8	23.20	0	0.00	23.20	8	1,818	0.44%
2021/12/06	0	0.00	1	22.45	22.80	-1	1,854	-0.05%
2021/12/03	0	0.00	25	22.35	22.55	-25	1,848	-1.35%
2021/12/02	9	22.27	0	0.00	22.60	9	1,841	0.49%
2021/12/01	16	22.50	0	0.00	22.60	16	1,834	0.87%
2021/11/30	0	0.00	1	22.15	22.40	-1	1,830	-0.05%
2021/11/26	4	22.68	0	0.00	22.90	4	1,682	0.24%
2021/11/24	8	23.20	0	0.00	23.40	8	1,555	0.51%
2021/11/19	10.1	23.35	0	0.00	23.50	10.1	1,478	0.68%
2021/11/18	0	0.00	20	23.40	23.55	-20	1,429	-1.40%
2021/11/17	12	23.44	0	0.00	23.65	12	1,408	0.85%
2021/11/16	10	23.38	0	0.00	23.65	10	1,399	0.71%
2021/11/15	0.4	23.60	0	0.00	23.80	0.4	1,385	0.03%
2021/11/11	0	0.00	35	23.95	23.90	-35	1,322	-2.65%
2021/11/10	0	0.00	1	24.10	24.10	-1	1,315	-0.08%
2021/11/09	6	23.83	0	0.00	23.90	6	1,325	0.45%
2021/11/08	30	23.85	0	0.00	23.85	30	1,322	2.27%
2021/11/05	10	23.85	10	24.25	23.90	0	1,318	0.00%
2021/11/04	0	0.00	1	24.10	24.15	-1	1,298	-0.08%
2021/11/03	5	23.80	0	0.00	23.90	5	1,299	0.38%
2021/11/02	7	23.49	5	23.75	23.80	2	1,292	0.15%
2021/11/01	0	0.00	20	23.88	23.95	-20	1,266	-1.58%
2021/10/29	0	0.00	0.8	23.90	24.15	-0.8	1,265	-0.06%
2021/10/27	7	24.19	22	24.17	24.30	-15	1,273	-1.18%
2021/10/25	8	23.85	0	0.00	24.00	8	1,273	0.63%
2021/10/22	1	24.50	23	24.37	24.75	-22	1,223	-1.80%
2021/10/21	15	23.37	0	0.00	24.90	15	1,234	1.21%
2021/10/19	21	23.24	0	0.00	23.35	21	1,167	1.80%
2021/10/18	7	23.33	5	23.40	23.40	2	1,169	0.17%
2021/10/15	0	0.00	9	22.99	22.95	-9	1,151	-0.78%
2021/10/14	0	0.00	2	23.00	22.95	-2	1,138	-0.18%
2021/10/13	6	22.85	10	23.08	23.00	-4	1,128	-0.35%
2021/10/12	9	22.73	0	0.00	23.05	9	1,117	0.81%
2021/10/08	6	23.02	1	23.00	23.10	5	1,108	0.45%
2021/10/07	0	0.00	38	22.14	22.40	-38	1,068	-3.56%
2021/10/06	0	0.00	11	22.05	22.05	-11	1,057	-1.04%
2021/09/30	1	22.00	0.9	22.10	22.35	0.1	976	0.01%
2021/09/29	49	21.87	0	0.00	22.10	49	965	5.08%
2021/09/24	0	0.00	45	21.54	21.85	-45	949	-4.74%
2021/09/23	0	0.00	12.5	21.99	21.85	-12.5	927	-1.35%
2021/09/17	5	21.65	1	21.70	21.85	4	901	0.44%
2021/09/16	1	21.40	28	21.35	21.45	-27	880	-3.07%
2021/09/13	45	21.16	0	0.00	21.25	45	820	5.48%
2021/09/07	10	20.56	0	0.00	20.55	10	750	1.33%
2021/09/06	0	0.00	29	20.75	20.60	-29	756	-3.83%
2021/09/01	0	0.00	10	20.69	21.00	-10	752	-1.33%
2021/08/31	29	20.41	0	0.00	20.75	29	722	4.02%
2021/08/27	0	0.00	25	19.75	19.90	-25	706	-3.54%
2021/08/19	0	0.00	4	19.75	19.70	-4	728	-0.55%
2021/08/09	10	19.85	0	0.00	20.00	10	831	1.20%
2021/08/06	15	20.08	0	0.00	20.10	15	844	1.78%
2021/08/04	0	0.00	23	20.75	20.75	-23	917	-2.51%
2021/07/27	0	0.00	0	20.65	20.80	0	1,013	0.00%
2021/07/23	0	0.00	1	20.95	21.10	-1	1,007	-0.10%
2021/07/20	0	0.00	1	20.20	20.00	-1	1,030	-0.10%
2021/07/13	0	0.00	1	20.15	20.10	-1	1,295	-0.08%
2021/07/01	40.8	19.55	0	0.00	19.50	40.8	1,400	2.91%
2021/06/28	1	19.80	0	0.00	19.75	1	1,451	0.07%
2021/06/21	0.7	19.49	0	0.00	19.30	0.7	1,525	0.05%
2021/06/10	9	19.90	0	0.00	19.90	9	1,506	0.60%
2021/06/02	0	0.00	1	19.90	20.55	-1	1,496	-0.07%
2021/05/21	2	19.50	0	0.00	19.60	2	1,469	0.14%
2021/05/18	1	19.15	0	0.00	19.20	1	1,377	0.07%
2021/05/17	0	0.00	4	19.05	18.40	-4	1,363	-0.29%
2021/05/12	0	0.00	8	19.65	20.00	-8	1,280	-0.62%
2021/05/06	4	22.20	0	0.00	21.90	4	1,163	0.34%
2021/05/04	8	21.48	0	0.00	21.80	8	1,139	0.70%
2021/05/03	20	22.26	0	0.00	22.40	20	1,064	1.88%
2021/04/29	8	22.70	2	22.86	22.65	6	1,040	0.58%
2021/04/28	0	0.00	8	23.20	23.10	-8	1,010	-0.79%
2021/04/27	0	22.80	4.2	22.75	22.95	-4.2	996	-0.42%
2021/04/26	0.2	22.65	0	0.00	22.85	0.2	975	0.02%
2021/04/23	0	0.00	9	22.60	22.65	-9	963	-0.93%
2021/04/22	13	22.58	1.5	22.67	22.50	11.5	939	1.23%
2021/04/21	0	0.00	2	22.75	22.80	-2	861	-0.23%
2021/04/20	1	22.00	0	0.00	22.45	1	823	0.12%
2021/04/16	20	21.85	0	0.00	22.20	20	731	2.73%
2021/04/14	1	21.20	0	0.00	21.30	1	675	0.15%
2021/04/12	0.1	20.70	0	0.00	21.10	0.1	659	0.01%
2021/04/09	0	20.85	0	0.00	21.00	0	656	0.00%
2021/04/08	0.1	20.80	1	20.90	21.00	-0.9	651	-0.13%
2021/04/07	0	0.00	4	20.50	20.80	-4	628	-0.64%
2021/03/31	0	0.00	33.4	19.60	19.70	-33.4	552	-6.04%
2021/03/25	2	19.73	0	0.00	19.70	2	570	0.35%
2021/03/23	0	0.00	1.3	18.75	18.75	-1.3	538	-0.24%
2021/03/17	0	0.00	16	18.78	18.85	-16	646	-2.47%
2021/03/10	0	0.00	1	19.05	19.05	-1	935	-0.11%
2021/02/25	0	0.00	0.8	18.65	18.65	-0.8	993	-0.08%
2021/02/24	1	18.85	0	0.00	18.80	1	996	0.10%
2021/02/23	5	18.73	0	0.00	18.75	5	1,008	0.50%
2021/02/22	3	18.50	0	0.00	18.70	3	1,014	0.30%
2021/02/19	4	18.23	0	0.00	18.45	4	1,017	0.39%
2021/01/20	0	0.00	5	18.50	18.55	-5	1,026	-0.49%
2021/01/18	4	18.93	0	0.00	19.00	4	1,020	0.39%
2021/01/15	2	18.90	1	18.85	18.85	1	1,022	0.10%
2021/01/11	0	0.00	0.3	19.40	19.45	-0.3	1,013	-0.03%
2021/01/05	0	0.00	1	19.55	19.60	-1	1,002	-0.10%
2020/12/30	0.2	19.70	0	0.00	19.60	0.2	1,027	0.02%
2020/12/25	0	0.00	0.8	19.75	19.85	-0.8	1,066	-0.08%
2020/12/24	2	19.65	0	0.00	19.65	2	1,071	0.19%
2020/12/21	0.8	19.90	0	0.00	20.00	0.8	1,081	0.07%
2020/12/15	2	20.30	0	0.00	20.20	2	1,200	0.17%
2020/12/14	0.2	20.05	0	0.00	20.30	0.2	1,188	0.02%
2020/12/02	0	0.00	3	18.70	18.60	-3	1,167	-0.26%
2020/12/01	6	18.73	1	18.70	18.75	5	1,131	0.44%
2020/11/30	3	18.98	9	18.77	19.00	-6	1,094	-0.55%
2020/11/26	0	0.00	1	18.05	18.10	-1	915	-0.11%
2020/11/25	11	18.00	10	18.13	18.10	1	904	0.11%
2020/11/24	2	17.85	5.3	17.63	17.85	-3.3	861	-0.39%
2020/11/23	0	0.00	0.8	17.45	17.55	-0.8	819	-0.10%
2020/11/13	1	17.65	1	17.55	17.60	0	820	0.00%
2020/11/12	0	0.00	0.2	17.70	17.65	-0.2	823	-0.02%
2020/10/29	0	0.00	1	17.00	17.30	-1	825	-0.12%
2020/10/27	11	17.25	0	0.00	17.20	11	816	1.35%
2020/10/19	0	0.00	1	17.20	17.30	-1	846	-0.12%
2020/10/14	3	17.33	0	0.00	17.30	3	857	0.35%
2020/10/13	0	0.00	1	17.30	17.35	-1	862	-0.12%
2020/10/06	0	0.00	1	17.90	17.80	-1	870	-0.11%
2020/09/29	0	0.00	1	17.70	17.80	-1	877	-0.11%
2020/09/28	0	0.00	1	17.60	17.80	-1	895	-0.11%
2020/09/23	0	0.00	1	18.10	18.15	-1	878	-0.11%
2020/09/18	0	0.00	3	18.40	18.30	-3	841	-0.36%
2020/09/15	1	18.15	10	18.10	18.10	-9	814	-1.10%
2020/09/11	3	18.23	0	0.00	18.25	3	805	0.37%
2020/09/10	8	18.21	1	18.15	18.15	7	779	0.90%
2020/09/09	0	0.00	28	17.55	17.65	-28	687	-4.08%
2020/09/07	0	0.00	7	17.40	17.35	-7	694	-1.01%
2020/09/02	0	0.00	3	17.05	17.00	-3	745	-0.40%
2020/09/01	0	0.00	1	17.25	17.20	-1	750	-0.13%
2020/08/31	0	0.00	1	17.35	17.25	-1	786	-0.13%
2020/08/28	0	0.00	6	17.25	17.30	-6	840	-0.71%
2020/08/27	0	0.00	5	17.20	17.10	-5	871	-0.57%
2020/08/21	6	16.99	0	0.00	17.00	6	896	0.67%
2020/08/19	10.8	17.49	0	0.00	17.45	10.8	903	1.20%
2020/08/18	24	17.40	0	0.00	17.35	24	898	2.67%
2020/08/14	1	17.45	0	0.00	17.45	1	911	0.11%
2020/08/13	0	0.00	3	17.28	17.30	-3	916	-0.33%
2020/08/06	0	0.00	19	18.10	17.80	-19	960	-1.98%
2020/08/05	2	18.10	0	0.00	18.00	2	963	0.21%
2020/08/03	1	17.10	0	0.00	17.05	1	980	0.10%
2020/07/24	2	17.90	0	0.00	17.85	2	1,061	0.19%
2020/07/22	0	0.00	1	17.85	17.70	-1	1,105	-0.09%
2020/07/17	1	17.35	0	0.00	17.35	1	1,103	0.09%
2020/07/14	31	17.50	0	0.00	17.40	31	1,154	2.68%
2020/07/13	1	17.50	0	0.00	17.45	1	1,163	0.09%
2020/07/10	0	0.00	11	17.70	17.60	-11	1,165	-0.94%
2020/07/09	1	18.00	0	0.00	18.00	1	1,184	0.08%
2020/07/07	1	18.20	0	0.00	18.05	1	1,255	0.08%
2020/07/03	0	0.00	21	18.05	18.05	-21	1,286	-1.63%
2020/06/29	1	17.90	1	18.10	17.95	0	1,350	0.00%
2020/06/24	1	18.25	0	0.00	18.20	1	1,383	0.07%
2020/06/18	1	18.40	0	0.00	18.40	1	1,499	0.07%
2020/06/16	1	18.40	0	0.00	18.45	1	1,553	0.06%
2020/06/15	0	0.00	22	18.35	18.35	-22	1,633	-1.35%
2020/06/12	2	18.35	0	0.00	18.75	2	1,662	0.12%
2020/06/05	0	0.00	5	18.88	18.85	-5	1,686	-0.30%
2020/06/04	2	18.80	5	18.65	18.80	-3	1,693	-0.18%
2020/06/03	2	17.80	0	0.00	18.00	2	1,676	0.12%
2020/06/02	13	17.50	0	0.00	17.50	13	1,648	0.79%
2020/06/01	14	17.46	0	0.00	17.50	14	1,654	0.85%
2020/05/27	1	17.50	0	0.00	17.40	1	1,684	0.06%
2020/05/26	0	0.00	2	17.43	17.40	-2	1,701	-0.12%
2020/05/25	0	0.00	5	16.95	17.15	-5	1,684	-0.30%
2020/05/22	0	0.00	5	17.20	17.05	-5	1,688	-0.30%
2020/05/21	0	0.00	5	17.30	17.30	-5	1,692	-0.30%
2020/05/20	0	0.00	1	17.15	17.00	-1	1,688	-0.06%
2020/05/19	7	17.01	0	0.00	17.15	7	1,690	0.41%
2020/05/11	5	17.40	0	0.00	17.40	5	1,752	0.29%
2020/05/06	4	17.15	5	17.20	16.90	-1	1,734	-0.06%
2020/04/28	1	17.30	0	0.00	17.45	1	1,717	0.06%
2020/04/27	0	0.00	2	16.90	16.60	-2	1,760	-0.11%
2020/04/24	15	16.45	0	0.00	16.45	15	1,755	0.85%
2020/04/23	3	16.50	0	0.00	16.40	3	1,763	0.17%
2020/04/22	5	16.27	0	0.00	16.30	5	1,761	0.28%
2020/04/21	1	16.50	2	16.50	16.40	-1	1,768	-0.06%
2020/04/20	2	17.30	2	17.15	17.15	0	1,743	0.00%
2020/04/17	5	17.30	1	17.20	17.05	4	1,757	0.23%
2020/04/16	19	17.23	2	17.20	17.20	17	1,742	0.98%
2020/04/15	3	17.57	0	0.00	17.40	3	1,743	0.17%
2020/04/13	7	17.13	1	17.75	17.45	6	1,721	0.35%
2020/04/10	1	17.15	0	0.00	17.00	1	1,680	0.06%
2020/04/08	0	0.00	1	15.80	16.05	-1	1,650	-0.06%
2020/03/26	6	14.95	8	15.26	14.95	-2	1,790	-0.11%
2020/03/23	2	14.30	0	0.00	14.65	2	1,761	0.11%
2020/03/19	0	0.00	2	13.85	13.40	-2	1,770	-0.11%
2020/03/18	0	0.00	5	15.01	14.75	-5	1,732	-0.29%
2020/03/13	1	16.35	6	16.54	16.95	-5	1,793	-0.28%
2020/03/10	2	19.75	0.2	19.75	19.75	1.8	1,883	0.10%
2020/03/03	0.4	20.10	0	0.00	20.10	0.4	2,214	0.02%
2020/02/26	0	0.00	20	21.20	21.20	-20	2,432	-0.82%
2020/02/20	0	0.00	79	22.14	22.05	-79	2,467	-3.20%
2020/02/19	79	22.25	0	0.00	22.20	79	2,488	3.18%
2020/02/18	0	0.00	80	21.90	22.25	-80	2,511	-3.19%
2020/02/17	20	22.07	2	22.05	22.05	18	2,522	0.71%
2020/02/14	80.6	22.42	3	22.72	22.35	77.6	2,538	3.06%
2020/02/13	10	22.14	2	21.90	22.20	8	2,523	0.32%
2020/02/12	12	20.97	0	0.00	21.00	12	2,472	0.49%
2020/02/11	0	0.00	0.1	20.95	20.90	-0.1	2,481	0.00%
2020/02/10	1	21.25	0	0.00	21.25	1	2,468	0.04%
2020/02/07	0	0.00	30	21.86	21.70	-30	2,470	-1.21%
2020/02/05	5	21.97	0	0.00	21.95	5	2,474	0.20%
2020/02/03	0.2	22.00	0	0.00	21.95	0.2	2,502	0.01%
2020/01/31	0	0.00	10	22.40	22.90	-10	2,500	-0.40%
2020/01/30	0	0.00	0.8	22.65	22.65	-0.8	2,529	-0.03%
2020/01/20	0	0.00	8	23.80	23.75	-8	2,531	-0.32%
2020/01/17	10	23.93	30	23.95	23.90	-20	2,542	-0.79%
2020/01/16	24	24.04	0	0.00	24.10	24	2,579	0.93%
2020/01/15	7	24.04	10	23.80	24.15	-3	2,629	-0.11%
2020/01/14	0	0.00	45	24.23	24.05	-45	2,643	-1.70%
2020/01/13	36.2	24.32	0	0.00	24.30	36.2	2,648	1.37%
2020/01/10	9	24.53	0	0.00	24.65	9	2,640	0.34%
2020/01/03	12	25.35	42	25.01	25.05	-30	2,638	-1.14%
2020/01/02	30	25.38	2	25.55	25.40	28	2,624	1.07%
2019/12/31	13	25.15	20	25.37	25.85	-7	2,620	-0.27%
2019/12/30	6	24.55	0	0.00	24.70	6	2,589	0.23%
2019/12/25	2	24.55	0	0.00	24.50	2	2,628	0.08%
2019/12/24	7	23.50	5	23.87	24.30	2	2,627	0.08%
2019/12/23	105	25.14	119	24.64	24.55	-14	2,489	-0.56%	大買/大賣/
2019/12/20	25	25.41	0	0.00	25.50	25	2,408	1.04%
2019/12/18	0	0.00	3	25.20	25.45	-3	2,421	-0.12%
2019/12/17	8	25.65	133.5	25.62	25.60	-125.5	2,406	-5.22%	大賣/鉅額交易
2019/12/16	6.2	25.84	0	0.00	25.90	6.2	2,388	0.26%
2019/12/04	0	0.00	6	22.53	22.35	-6	2,371	-0.25%
2019/12/03	8	22.23	1	22.25	22.25	7	2,337	0.30%
2019/12/02	1	22.30	0	0.00	22.20	1	2,358	0.04%
2019/11/29	10	22.36	7	22.50	22.45	3	2,310	0.13%
2019/11/28	152	22.60	11	22.47	22.45	141	2,264	6.23%	大買/鉅額交易
2019/11/27	23	22.80	7	22.84	22.85	16	2,180	0.73%
2019/11/26	1	22.95	5	23.00	22.95	-4	2,163	-0.18%
2019/11/25	0	0.00	167	22.92	23.00	-167	2,125	-7.86%	大賣/鉅額交易
2019/11/22	0	0.00	3	23.10	23.10	-3	2,107	-0.14%
2019/11/21	2	22.90	0	0.00	23.20	2	2,082	0.10%
2019/11/20	19	23.10	5	23.05	23.00	14	2,039	0.69%
2019/11/19	0	0.00	2	22.65	22.70	-2	1,846	-0.11%
2019/11/18	0	0.00	5	21.90	22.10	-5	1,763	-0.28%
2019/11/15	10	22.33	54	21.83	21.95	-44	1,733	-2.54%
2019/11/14	1	22.15	5	21.97	22.30	-4	1,663	-0.24%
2019/11/12	1	20.90	0	0.00	21.00	1	1,566	0.06%
2019/11/08	0	0.00	9	20.99	20.85	-9	1,784	-0.50%
2019/11/07	26	21.09	0	0.00	20.95	26	1,801	1.44%
2019/11/06	8	21.15	0	0.00	21.20	8	1,778	0.45%
2019/11/05	19	20.97	0	0.00	21.00	19	1,772	1.07%
2019/11/04	35	20.90	0	0.00	20.85	35	1,785	1.96%
2019/11/01	5	20.85	0	0.00	20.85	5	1,796	0.28%
2019/10/31	21	20.86	0	0.00	20.95	21	1,806	1.16%
2019/10/30	83	20.87	0	0.00	20.85	83	1,798	4.62%
2019/10/24	10	20.80	0	0.00	20.90	10	1,796	0.56%
2019/10/23	10	20.80	5	20.81	20.75	5	1,788	0.28%
2019/10/22	10	20.90	1	20.90	20.90	9	1,775	0.51%
2019/10/21	6	20.99	1	20.95	21.00	5	1,774	0.28%
2019/10/18	1	20.95	0	0.00	20.70	1	1,777	0.06%
2019/10/17	1	21.30	8	21.33	21.10	-7	1,748	-0.40%
2019/10/16	0	0.00	5	20.71	20.70	-5	1,677	-0.30%
2019/10/15	1	20.75	0	0.00	20.70	1	1,652	0.06%
2019/10/14	1	20.50	0	0.00	20.80	1	1,628	0.06%
2019/10/09	0	0.00	1	20.35	20.20	-1	1,584	-0.06%
2019/10/08	1	20.15	4	20.18	20.15	-3	1,571	-0.19%
2019/09/25	0	0.00	1	20.00	20.00	-1	1,625	-0.06%
2019/09/23	0	0.00	3	20.40	20.35	-3	1,637	-0.18%
2019/09/20	2	20.23	0	0.00	20.15	2	1,642	0.12%
2019/09/11	1	19.80	0	0.00	19.80	1	1,720	0.06%
2019/09/05	0	0.00	1	20.50	20.40	-1	1,712	-0.06%
2019/09/04	4	20.55	0	0.00	20.55	4	1,743	0.23%
2019/08/29	0	0.00	2	20.00	19.70	-2	1,706	-0.12%
2019/08/16	100	20.52	100	20.17	20.20	0	1,964	0.00%
2019/08/15	4	20.61	0	0.00	20.45	4	1,959	0.20%
2019/08/14	10	21.25	0.4	21.15	21.25	9.6	1,982	0.48%
2019/08/13	1	20.90	0	0.00	21.20	1	1,942	0.05%
2019/08/05	0	0.00	2	20.00	20.05	-2	2,180	-0.09%
2019/07/22	0	0.00	131	20.74	20.65	-131	3,329	-3.93%	大賣/鉅額交易
2019/07/19	2	20.78	0	0.00	20.75	2	3,316	0.06%
2019/07/18	3	20.82	0	0.00	20.80	3	3,346	0.09%
2019/07/17	1	20.85	0	0.00	20.80	1	3,376	0.03%
2019/07/16	9	20.82	0	0.00	20.80	9	3,385	0.27%
2019/07/15	15	20.91	0	0.00	20.85	15	3,399	0.44%
2019/07/12	73	20.90	0	0.00	20.95	73	3,441	2.12%
2019/07/11	20	20.80	0	0.00	20.80	20	3,455	0.58%
2019/07/08	3	20.80	0	0.00	20.75	3	3,520	0.09%
2019/07/04	0	0.00	5	21.30	21.05	-5	3,564	-0.14%
2019/06/28	0	0.00	90	20.73	20.80	-90	3,603	-2.50%
2019/06/27	10	20.83	0	0.00	20.80	10	3,611	0.28%
2019/06/26	10	20.87	0	0.00	20.85	10	3,606	0.28%
2019/06/25	72	20.95	0	0.00	20.85	72	3,611	1.99%
2019/06/21	5	20.95	0	0.00	20.80	5	3,614	0.14%
2019/06/20	0	0.00	1	21.10	21.25	-1	3,572	-0.03%
2019/06/19	2	20.60	0	0.00	20.95	2	3,566	0.06%
2019/06/18	3	20.55	0	0.00	20.50	3	3,551	0.08%
2019/06/17	0	0.00	4	20.70	20.65	-4	3,537	-0.11%
2019/06/11	2	21.35	0	0.00	21.35	2	3,540	0.06%
2019/06/10	0	0.00	1	21.40	21.40	-1	3,533	-0.03%
2019/06/03	0	0.00	2	21.50	21.45	-2	3,570	-0.06%
2019/05/31	0	0.00	1	21.45	21.80	-1	3,589	-0.03%
2019/05/30	0	0.00	2	21.50	21.30	-2	3,539	-0.06%
2019/05/28	5	21.74	3	21.55	20.80	2	3,471	0.06%
2019/05/27	0	0.00	1	21.30	21.75	-1	3,388	-0.03%
2019/05/24	4	21.30	4	20.85	21.20	0	3,327	0.00%
2019/05/23	2	20.65	0	0.00	20.70	2	3,279	0.06%
2019/05/22	1	20.95	0	0.00	20.70	1	3,270	0.03%
2019/05/20	2	20.25	0	0.00	20.20	2	3,188	0.06%
2019/05/17	5	20.36	4	20.65	20.05	1	3,143	0.03%
2019/05/15	1	21.05	0	0.00	21.10	1	2,997	0.03%
2019/05/13	1.6	21.02	6	21.56	21.05	-4.4	2,878	-0.15%
2019/05/10	9	21.99	4	22.55	21.90	5	2,781	0.18%
2019/05/09	5	22.50	1	22.50	22.40	4	2,714	0.15%
2019/05/07	2	23.95	0	0.00	23.70	2	2,624	0.08%
2019/05/06	1	23.40	1	22.65	23.10	0	2,582	0.00%
2019/05/03	2	22.95	8	22.79	22.90	-6	2,540	-0.24%
2019/05/02	2	21.98	1	22.10	22.35	1	2,487	0.04%
2019/04/30	2	23.00	2	23.10	22.55	0	2,424	0.00%
2019/04/29	13	21.85	42.2	22.04	22.10	-29.2	2,293	-1.27%
2019/04/26	7	24.15	0	0.00	23.90	7	1,778	0.39%
2019/04/24	0	0.00	43.2	26.50	26.55	-43.2	1,678	-2.57%
2019/04/23	10	26.20	0	0.00	26.50	10	1,656	0.60%
2019/04/22	3	26.28	24	26.34	26.35	-21	1,628	-1.29%
2019/04/19	4	26.39	0	0.00	26.25	4	1,634	0.24%
2019/04/18	1	26.70	64	26.58	26.30	-63	1,617	-3.89%
2019/04/16	4	26.98	5	26.95	27.50	-1	1,565	-0.06%
2019/04/15	2	27.65	0	0.00	27.40	2	1,521	0.13%
2019/04/08	0	0.00	8	28.96	28.90	-8	1,430	-0.56%
2019/04/02	2	29.80	0	0.00	29.40	2	1,394	0.14%
2019/04/01	5	29.67	1	29.65	29.70	4	1,375	0.29%
2019/03/20	0	0.00	1	29.20	29.25	-1	1,351	-0.07%
2019/03/19	0	0.00	1	29.25	29.00	-1	1,348	-0.07%
2019/03/18	5	28.60	0	0.00	28.70	5	1,369	0.37%
2019/03/12	1	28.30	0	0.00	28.25	1	1,350	0.07%
2019/03/08	1	28.70	0	0.00	28.85	1	1,337	0.07%
2019/03/06	1	28.25	0	0.00	28.90	1	1,348	0.07%
2019/03/05	4	28.05	0	0.00	28.15	4	1,333	0.30%
2019/03/04	14	28.11	0	0.00	28.15	14	1,330	1.05%
2019/02/14	10	28.00	0	0.00	28.05	10	1,429	0.70%
2019/02/11	1	28.50	1	28.50	28.55	0	1,409	0.00%
2019/01/29	10	28.20	0	0.00	28.25	10	1,394	0.72%
2019/01/25	1	28.30	0	0.00	28.15	1	1,401	0.07%
2019/01/18	0	0.00	1	26.90	26.90	-1	1,433	-0.07%
2019/01/15	1	26.75	0	0.00	26.80	1	1,533	0.07%
2018/12/28	0	0.00	0.4	25.65	25.55	-0.4	1,836	-0.02%
2018/12/22	6	25.71	5	25.70	25.75	1	1,918	0.05%
2018/12/20	2	25.28	0	0.00	24.90	2	1,924	0.10%
2018/12/19	13	25.30	0	0.00	25.35	13	1,929	0.67%
2018/12/18	10	25.40	0	0.00	25.40	10	1,939	0.52%
2018/12/12	1	26.10	20	26.40	26.55	-19	1,987	-0.96%
2018/12/10	1	26.55	0	0.00	26.50	1	1,967	0.05%
2018/12/03	0	0.00	2	26.65	26.90	-2	2,104	-0.10%
2018/11/30	4	26.28	0	0.00	25.80	4	2,100	0.19%
2018/11/26	0	0.00	1	27.15	26.90	-1	2,127	-0.05%
2018/11/23	0	0.00	1	26.75	26.65	-1	2,136	-0.05%
2018/11/16	4	27.33	0	0.00	27.10	4	2,237	0.18%
2018/11/13	1	26.00	0	0.00	26.40	1	2,258	0.04%
2018/11/07	0	0.00	1	26.30	26.35	-1	2,542	-0.04%
2018/11/06	1	26.35	0	0.00	26.15	1	2,743	0.04%
2018/10/29	1	25.20	0	0.00	25.60	1	2,966	0.03%
2018/10/26	0	0.00	2	24.35	24.85	-2	2,994	-0.07%
2018/10/18	0	0.00	1	27.40	27.50	-1	2,956	-0.03%
2018/10/16	0	0.00	7	28.00	28.00	-7	2,929	-0.24%
2018/10/15	1	28.00	0	0.00	28.40	1	2,922	0.03%
2018/10/12	2	28.10	0	0.00	29.20	2	2,874	0.07%
2018/10/11	1	28.45	0	0.00	28.65	1	2,855	0.04%
2018/10/09	0	0.00	1	30.40	30.40	-1	2,780	-0.04%
2018/10/04	1	30.00	0	0.00	30.10	1	2,733	0.04%
2018/10/02	20	30.28	1	30.20	30.20	19	2,799	0.68%
2018/09/27	1	30.70	0	0.00	30.40	1	2,906	0.03%
2018/09/14	25	31.38	0	0.00	31.25	25	3,486	0.72%
2018/09/13	15	30.95	1	30.95	31.35	14	3,478	0.40%
2018/09/11	10	29.45	15	29.30	30.10	-5	3,487	-0.14%
2018/09/10	45	29.73	3	29.50	29.25	42	3,533	1.19%
2018/09/07	51	30.21	0	0.00	30.40	51	3,587	1.42%
2018/09/06	2	31.58	0	0.00	31.55	2	3,567	0.06%
2018/09/04	1	31.70	0	0.00	31.70	1	3,609	0.03%
2018/09/03	1	31.80	22	31.80	31.80	-21	3,662	-0.57%
2018/08/31	1	31.75	0	0.00	32.00	1	3,686	0.03%
2018/08/30	2	32.00	0	0.00	32.00	2	3,716	0.05%
2018/08/28	22	32.35	0	0.00	32.25	22	3,780	0.58%
2018/08/22	2	31.95	2	31.95	31.85	0	3,879	0.00%
2018/08/21	1	31.70	0	0.00	32.40	1	3,885	0.03%
2018/08/20	1	31.55	63	31.83	31.65	-62	3,934	-1.58%
2018/08/15	39	32.80	2	33.10	32.65	37	4,279	0.86%
2018/08/14	4	32.73	4	32.90	32.90	0	4,282	0.00%
2018/08/13	2	41.05	12	40.96	40.60	-10	4,208	-0.24%
2018/08/10	10	41.45	0	0.00	41.35	10	4,094	0.24%
2018/08/01	30	40.55	1	40.50	41.30	29	4,388	0.66%
2018/07/27	3	40.20	1	40.50	40.20	2	4,472	0.04%
2018/07/25	3	39.55	0	0.00	39.50	3	4,554	0.07%
2018/07/24	1	38.65	0	0.00	38.95	1	4,554	0.02%
2018/07/23	3	38.60	0	0.00	38.85	3	4,599	0.07%
2018/07/20	1	38.75	0	0.00	38.85	1	4,684	0.02%
2018/07/19	0	0.00	4	38.64	38.70	-4	4,795	-0.08%
2018/07/13	10	38.60	0	0.00	38.65	10	5,360	0.19%
2018/07/12	2	38.55	0	0.00	38.45	2	5,412	0.04%
2018/07/11	1	38.15	0	0.00	38.15	1	5,464	0.02%
2018/07/06	0	0.00	15	38.30	38.25	-15	5,584	-0.27%
2018/07/05	0	0.00	1	38.65	38.35	-1	5,811	-0.02%
2018/07/04	0	0.00	5	37.65	38.85	-5	5,895	-0.08%
2018/07/03	5	38.53	42	39.50	37.90	-37	6,055	-0.61%
2018/06/27	20	41.10	3	41.00	41.00	17	6,543	0.26%
2018/06/26	22	41.85	1	41.30	41.30	21	6,516	0.32%
2018/06/25	0	0.00	7	39.71	39.60	-7	6,419	-0.11%
2018/06/22	0	0.00	29	39.59	39.60	-29	6,450	-0.45%
2018/06/21	3	39.65	4	39.68	39.60	-1	6,478	-0.02%
2018/06/20	0	0.00	2	39.70	39.60	-2	6,522	-0.03%
2018/06/14	1	39.50	0	0.00	39.35	1	6,524	0.02%
2018/06/13	0	0.00	5	39.60	39.40	-5	6,638	-0.08%
2018/06/11	0	0.00	1	39.50	39.65	-1	6,667	-0.01%
2018/06/07	1	39.80	0	0.00	39.20	1	6,744	0.01%
2018/06/06	0	0.00	4	39.60	39.75	-4	6,760	-0.06%
2018/06/01	0	0.00	3	39.10	39.10	-3	6,764	-0.04%
2018/05/30	1	38.50	4	38.76	38.55	-3	6,787	-0.04%
2018/05/28	1	39.50	0	0.00	39.60	1	6,777	0.01%
2018/05/25	7	39.77	0	0.00	39.10	7	6,807	0.10%
2018/05/24	1	39.10	0	0.00	39.35	1	6,700	0.01%
2018/05/23	2	38.35	1	38.00	38.60	1	6,639	0.02%
2018/05/21	2	37.55	0	0.00	37.10	2	6,849	0.03%
2018/05/18	4	37.21	1	37.00	37.35	3	6,934	0.04%
2018/05/17	1	36.95	1	36.70	37.00	0	6,909	0.00%
2018/05/15	1	36.50	0	0.00	36.30	1	6,885	0.01%
2018/05/14	0	0.00	35	35.57	35.95	-35	6,837	-0.51%
2018/05/11	1	35.50	0	0.00	35.30	1	6,795	0.01%
2018/05/10	3	35.75	0	0.00	35.60	3	6,793	0.04%
2018/05/07	0	0.00	5	35.50	35.75	-5	6,886	-0.07%
2018/05/03	0	0.00	2	35.50	36.00	-2	6,824	-0.03%
2018/05/02	2	34.90	5	35.05	35.20	-3	6,765	-0.04%
2018/04/30	0	0.00	4	35.00	34.95	-4	6,743	-0.06%
2018/04/27	2	34.80	0	0.00	34.50	2	6,737	0.03%
2018/04/26	0	0.00	2	35.00	34.65	-2	6,716	-0.03%
2018/04/25	7	35.36	0	0.00	35.70	7	6,643	0.11%
2018/04/24	7	34.87	8	34.98	34.55	-1	6,540	-0.02%
2018/04/23	2	34.90	11	35.70	35.50	-9	6,506	-0.14%
2018/04/20	0	0.00	1	34.75	35.00	-1	6,347	-0.02%
2018/04/19	0	0.00	10	34.12	34.05	-10	6,244	-0.16%
2018/04/18	0	33.45	0	0.00	33.60	0	6,135	0.00%
2018/04/17	1	33.05	0	0.00	32.85	1	6,246	0.02%
2018/04/16	10	33.25	5	33.30	33.50	5	6,228	0.08%
2018/04/13	2	32.83	7	32.72	32.85	-5	6,234	-0.08%
2018/04/12	1	33.55	6.3	33.58	33.40	-5.3	6,254	-0.08%
2018/04/11	5	33.49	4	33.60	33.65	1	6,237	0.02%
2018/04/10	1	34.65	4	34.34	34.90	-3	5,986	-0.05%
2018/04/09	38	34.28	9	33.91	34.05	29	5,957	0.49%
2018/04/03	28	33.23	11	33.09	33.50	17	5,834	0.29%
2018/04/02	2	32.30	12	32.00	32.80	-10	5,756	-0.17%
2018/03/31	6	31.65	3	31.60	31.75	3	5,540	0.05%
2018/03/30	8	31.31	48	31.09	31.35	-40	5,432	-0.74%
2018/03/29	3	30.63	0	0.00	30.40	3	5,171	0.06%
2018/03/28	36	30.48	6	30.43	30.50	30	5,098	0.59%
2018/03/27	1	29.75	1	29.90	30.00	0	4,984	0.00%
2018/03/26	0	0.00	1	29.85	29.90	-1	4,980	-0.02%
2018/03/22	10	30.00	0	0.00	29.90	10	4,887	0.20%
2018/03/21	2	29.60	1	30.25	30.20	1	4,858	0.02%
2018/03/19	1	29.80	1	29.60	29.55	0	4,761	0.00%
2018/03/16	2	29.08	0	0.00	29.15	2	4,638	0.04%
2018/03/15	0	0.00	1	29.30	29.35	-1	4,594	-0.02%
2018/03/14	10	29.00	2	29.28	29.40	8	4,604	0.17%
2018/03/13	1	28.90	0	0.00	29.00	1	4,514	0.02%
2018/03/12	7	28.87	0	0.00	29.00	7	4,557	0.15%
2018/03/09	0	0.00	1	28.85	28.90	-1	4,601	-0.02%
2018/03/08	1	28.90	0	0.00	28.95	1	4,658	0.02%
2018/03/06	1	28.85	11	29.42	28.90	-10	4,662	-0.21%
2018/03/05	1	28.65	0	0.00	28.55	1	4,655	0.02%
2018/03/02	2	28.98	0	0.00	28.90	2	4,617	0.04%
2018/02/27	0	0.00	1	29.60	29.20	-1	4,591	-0.02%
2018/02/23	3	29.25	0	0.00	29.20	3	4,470	0.07%
2018/02/22	6	29.29	0	0.00	29.25	6	4,374	0.14%
2018/02/21	2	28.70	3	28.68	29.15	-1	4,234	-0.02%
2018/02/09	7	27.45	0	0.00	27.40	7	3,800	0.18%
2018/02/06	2	25.80	0	0.00	26.20	2	3,627	0.06%
2018/02/01	0	0.00	1	27.50	27.80	-1	3,429	-0.03%
2018/01/30	8	26.45	0	0.00	26.35	8	3,179	0.25%
2018/01/29	2	26.40	0	0.00	26.35	2	3,165	0.06%
2018/01/26	1	27.00	0.4	26.75	26.75	0.6	3,151	0.02%
2018/01/24	1	27.35	0	0.00	27.40	1	3,086	0.03%
2018/01/17	0	0.00	5	27.30	27.40	-5	3,083	-0.16%
2018/01/15	1	26.70	1	27.20	27.10	0	2,979	0.00%
2018/01/11	2	26.38	1	26.65	26.35	1	2,901	0.03%
2018/01/09	2	27.03	1	27.30	27.15	1	2,693	0.04%
2018/01/08	3	27.50	3	27.45	27.65	0	2,629	0.00%
2018/01/05	1	26.65	4	26.65	26.85	-3	2,549	-0.12%
2018/01/03	9	26.61	0	0.00	26.60	9	2,548	0.35%
2018/01/02	0	0.00	10	26.30	26.45	-10	2,543	-0.39%