宏盛 (2534)-永豐金-台中券商分點個股進出

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:13:35(已收盤)

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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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	3	25.80	0	0.00	26.05	3	2,899	0.10%
2024/05/16	0	0.00	1.3	25.98	25.90	-1.3	2,814	-0.05%
2024/05/13	1	25.45	0	0.00	26.00	1	2,605	0.04%
2024/05/10	30	26.44	0	0.00	26.30	30	2,550	1.18%
2024/05/08	1	28.60	20	28.12	28.05	-19	2,384	-0.80%
2024/05/07	4	29.46	0	0.00	29.50	4	2,240	0.18%
2024/05/06	0	0.00	2.5	29.94	29.65	-2.5	2,082	-0.12%
2024/05/03	0	0.00	2	28.75	29.35	-2	1,960	-0.10%
2024/05/02	4	28.78	26	29.21	29.15	-22	1,863	-1.18%
2024/04/30	2	26.40	1	27.10	27.30	1	1,642	0.06%
2024/04/29	7	26.84	3	27.13	27.25	4	1,542	0.26%
2024/04/26	3	25.60	0	0.00	25.85	3	1,387	0.22%
2024/04/25	0	0.00	25.3	24.82	25.30	-25.3	1,254	-2.02%
2024/04/23	0.3	23.95	1	24.05	24.25	-0.7	1,112	-0.06%
2024/04/19	2	23.33	0	0.00	23.40	2	977	0.20%
2024/04/16	40	22.95	0	0.00	22.90	40	875	4.57%
2024/04/12	0	0.00	1	23.55	23.55	-1	794	-0.13%
2024/04/11	0	0.00	2	23.30	23.20	-2	767	-0.26%
2024/04/10	0	23.25	14	23.40	23.25	-14	744	-1.88%
2024/04/09	0.2	23.30	16	23.25	23.20	-15.8	718	-2.20%
2024/04/03	0	0.00	1	22.80	22.85	-1	641	-0.16%
2024/03/26	0.7	21.15	0	0.00	21.10	0.7	519	0.14%
2024/03/25	0	21.15	0	0.00	21.15	0	525	0.00%
2024/03/19	0	20.95	0	0.00	20.90	0	548	0.00%
2024/03/18	0	20.80	0	0.00	20.90	0	552	0.00%
2024/03/14	0	20.92	0	0.00	21.05	0	556	0.00%
2024/03/11	0	0.00	2	21.20	21.20	-2	569	-0.35%
2024/03/08	50	21.00	2	21.13	20.90	48	566	8.48%
2024/02/05	0	0.00	1	19.80	19.95	-1	553	-0.18%
2024/01/25	1	19.85	0	0.00	19.80	1	562	0.18%
2024/01/17	0	0.00	5	19.90	19.90	-5	551	-0.91%
2024/01/16	14	20.05	0	0.00	20.05	14	545	2.56%
2024/01/15	5	20.30	0	0.00	20.25	5	544	0.92%
2024/01/08	4.1	20.45	0	0.00	20.45	4.1	637	0.63%
2024/01/04	10	20.20	0	0.00	20.20	10	624	1.60%
2023/12/25	0.1	20.25	0	0.00	20.25	0.1	616	0.01%
2023/12/21	0	20.20	0	0.00	20.15	0	625	0.00%
2023/12/19	0	0.00	4	20.20	20.30	-4	615	-0.65%
2023/12/05	0	0.00	2	20.50	20.50	-2	522	-0.38%
2023/11/21	0	0.00	0.8	20.15	20.30	-0.8	485	-0.17%
2023/11/15	0	0.00	1	19.50	19.70	-1	533	-0.19%
2023/11/13	1	19.10	0	0.00	19.10	1	610	0.16%
2023/11/10	2	18.95	0	0.00	19.00	2	622	0.32%
2023/11/07	1	18.55	0	0.00	18.70	1	686	0.15%
2023/11/02	3	18.30	0	0.00	18.40	3	700	0.43%
2023/10/24	0	18.15	0	0.00	18.10	0	766	0.00%
2023/10/20	20	17.80	0	0.00	18.10	20	801	2.49%
2023/10/18	3	18.30	0	0.00	18.35	3	826	0.36%
2023/09/25	1	19.10	0	0.00	19.05	1	1,066	0.09%
2023/09/22	0.6	19.20	0	0.00	19.05	0.6	1,066	0.06%
2023/09/20	3	19.25	0	0.00	19.20	3	1,134	0.26%
2023/08/24	1	19.40	0	0.00	19.50	1	1,297	0.08%
2023/08/22	5	19.10	0	0.00	19.15	5	1,266	0.39%
2023/07/27	3	20.35	0	0.00	20.40	3	1,096	0.27%
2023/07/25	2	19.65	0	0.00	19.95	2	1,105	0.18%
2023/07/24	3	20.10	0	0.00	20.05	3	1,074	0.28%
2023/07/18	0	0.00	7	22.04	22.05	-7	994	-0.70%
2023/07/17	0	0.00	1	22.10	22.05	-1	1,012	-0.10%
2023/07/14	0	0.00	40	21.95	22.00	-40	1,060	-3.77%
2023/07/13	1	21.90	0	0.00	21.90	1	1,066	0.09%
2023/07/04	5	21.86	0	0.00	21.80	5	1,139	0.44%
2023/06/30	20	21.85	0	0.00	21.85	20	1,192	1.68%
2023/06/29	4	21.81	0	0.00	21.80	4	1,361	0.29%
2023/06/28	6	21.88	0	0.00	21.95	6	1,349	0.44%
2023/06/27	0	0.00	20.5	22.10	22.10	-20.5	1,319	-1.55%
2023/06/15	53	22.91	1	22.90	22.90	52	1,310	3.97%
2023/06/13	1	22.65	0	0.00	22.70	1	1,350	0.07%
2023/06/12	0	0.00	7	22.70	22.65	-7	1,373	-0.51%
2023/06/09	0.1	22.70	0	0.00	22.75	0.1	1,388	0.01%
2023/06/05	2	22.70	0	0.00	22.60	2	1,553	0.13%
2023/05/31	0	0.00	6	22.50	22.45	-6	1,618	-0.37%
2023/05/24	4	22.70	0	0.00	22.75	4	1,695	0.24%
2023/05/15	0	0.00	0	22.35	22.35	0	1,765	0.00%
2023/05/08	2	22.80	0	0.00	22.80	2	1,795	0.11%
2023/05/02	2	22.65	0	0.00	22.65	2	1,826	0.11%
2023/04/25	1	22.30	0	0.00	22.20	1	1,812	0.06%
2023/04/19	0	22.65	0	0.00	22.40	0	1,711	0.00%
2023/04/18	5	22.75	0	0.00	22.85	5	1,638	0.31%
2023/04/14	8	22.85	0	0.00	22.95	8	1,625	0.49%
2023/04/13	5	22.95	0	0.00	22.75	5	1,587	0.32%
2023/04/10	1	22.90	0	0.00	23.10	1	1,553	0.06%
2023/04/06	0	0.00	6	22.85	22.90	-6	1,559	-0.38%
2023/03/31	20	22.95	4	22.80	22.95	16	1,556	1.03%
2023/03/30	24	22.71	0	0.00	22.75	24	1,569	1.53%
2023/03/29	30	24.05	0	0.00	24.05	30	1,418	2.11%
2023/03/28	25	23.86	1	23.85	23.95	24	1,457	1.65%
2023/03/27	0	0.00	20	23.85	23.95	-20	1,453	-1.38%
2023/03/09	10	23.94	2	23.85	23.95	8	1,352	0.59%
2023/03/08	0	0.00	2	24.30	24.25	-2	1,330	-0.15%
2023/03/07	24	24.28	0	0.00	24.40	24	1,309	1.83%
2023/03/03	0	0.00	1	23.10	23.25	-1	1,266	-0.08%
2023/03/02	0	23.30	0	0.00	23.00	0	1,244	0.00%
2023/03/01	1	23.35	0	0.00	23.30	1	1,228	0.08%
2023/02/21	0	23.55	0	0.00	23.60	0	1,175	0.00%
2023/02/13	0	0.00	1	23.05	23.25	-1	1,203	-0.08%
2023/02/02	4	22.68	0	0.00	22.70	4	1,129	0.35%
2023/01/30	0	0.00	2	23.20	23.25	-2	1,107	-0.18%
2023/01/11	2	22.95	2	23.05	23.00	0	1,126	0.00%
2023/01/05	0	0.00	2	22.93	23.00	-2	1,162	-0.17%
2022/12/30	4	22.60	0	0.00	22.65	4	1,153	0.35%
2022/12/26	0	0.00	112	22.33	22.60	-112	1,103	-10.15%	大賣/鉅額交易
2022/12/22	0	0.00	0.2	22.80	22.80	-0.2	1,060	-0.02%
2022/12/09	2	25.75	0	0.00	25.80	2	913	0.22%
2022/12/08	0	0.00	13	25.40	25.45	-13	908	-1.43%
2022/12/07	0	0.00	0.6	25.40	25.55	-0.6	901	-0.07%
2022/12/06	0	0.00	25	25.70	25.15	-25	897	-2.78%
2022/12/05	0	0.00	19	25.79	25.70	-19	901	-2.11%
2022/11/21	0	0.00	3	25.70	25.70	-3	914	-0.33%
2022/11/18	0	0.00	7	25.60	25.60	-7	932	-0.75%
2022/11/17	0	0.00	7	25.50	25.70	-7	945	-0.74%
2022/11/10	0	0.00	7	25.80	25.80	-7	992	-0.71%
2022/11/02	1	24.50	0	0.00	24.60	1	986	0.10%
2022/10/21	1	24.50	0.8	24.45	24.60	0.2	1,131	0.02%
2022/10/20	5	24.50	6	24.75	24.60	-1	1,124	-0.09%
2022/10/19	0	0.00	0	24.70	24.55	0	1,112	0.00%
2022/10/13	0	0.00	12	23.70	24.00	-12	1,130	-1.06%
2022/10/05	10	24.53	0	0.00	24.65	10	1,192	0.84%
2022/10/03	0	0.00	2	24.65	24.70	-2	1,286	-0.16%
2022/09/28	2	24.35	0	0.00	24.35	2	1,275	0.16%
2022/09/22	2	25.15	100	25.25	25.35	-98	1,273	-7.69%
2022/09/20	2	25.60	0.1	25.60	25.70	2	1,255	0.16%
2022/09/19	0	0.00	1	25.75	25.75	-1	1,256	-0.08%
2022/09/16	4	25.80	0	0.00	25.80	4	1,259	0.32%
2022/09/15	0	25.75	0	0.00	25.80	0	1,270	0.00%
2022/09/14	1	25.80	6	25.72	25.85	-5	1,271	-0.39%
2022/09/07	3	25.40	0	0.00	25.50	3	1,308	0.23%
2022/08/31	0	0.00	0.6	25.70	25.85	-0.6	1,323	-0.05%
2022/08/29	2	25.25	14	25.58	25.70	-12	1,310	-0.92%
2022/08/26	0.4	25.50	0	0.00	25.65	0.4	1,298	0.03%
2022/08/25	3	25.50	0	0.00	25.65	3	1,305	0.23%
2022/08/23	2.2	25.38	0	0.00	25.35	2.2	1,276	0.17%
2022/08/22	112	25.55	0	0.00	25.60	112	1,259	8.89%	大買/鉅額交易
2022/08/17	20	24.40	9	24.45	24.45	11	1,188	0.93%
2022/08/15	40	24.15	0	0.00	24.25	40	1,181	3.38%
2022/08/12	2	24.05	0	0.00	24.15	2	1,167	0.17%
2022/08/11	0.3	23.90	0	0.00	24.10	0.3	1,143	0.03%
2022/08/10	23	23.41	0	0.00	23.65	23	1,131	2.03%
2022/08/09	20	23.50	0	0.00	23.50	20	1,134	1.76%
2022/08/08	3	23.60	3	23.35	23.30	0	1,152	0.00%
2022/08/03	0.1	24.35	0	0.00	24.30	0.1	1,079	0.01%
2022/07/22	2	24.05	0	0.00	24.25	2	1,075	0.19%
2022/07/11	8	24.13	0	0.00	23.55	8	914	0.87%
2022/07/06	0	25.25	0	0.00	25.35	0	869	0.00%
2022/06/30	0	25.50	0	0.00	25.65	0	848	0.00%
2022/06/24	0	0.00	2	25.50	25.55	-2	821	-0.24%
2022/06/23	0	0.00	5	25.15	25.25	-5	815	-0.61%
2022/06/22	0	0.00	5	25.10	25.20	-5	807	-0.62%
2022/06/21	0	0.00	2	25.20	25.40	-2	798	-0.25%
2022/06/17	0	0.00	2	25.20	25.25	-2	778	-0.26%
2022/06/15	6	25.75	1	25.55	25.85	5	749	0.67%
2022/06/13	0	0.00	1	25.05	25.15	-1	726	-0.14%
2022/06/10	0	0.00	1	25.15	25.15	-1	728	-0.14%
2022/06/07	0	0.00	6	25.00	25.10	-6	741	-0.81%
2022/06/06	12	25.15	0	0.00	25.15	12	755	1.59%
2022/06/01	18	24.95	0	0.00	25.05	18	765	2.35%
2022/05/19	2	24.40	0	0.00	24.60	2	960	0.21%
2022/05/16	0	0.00	1	23.55	24.20	-1	973	-0.10%
2022/05/10	12	23.82	0	0.00	24.15	12	981	1.22%
2022/05/05	10	25.25	0	0.00	25.30	10	943	1.06%
2022/04/22	0	0.00	1	25.45	25.50	-1	1,056	-0.09%
2022/04/08	1	24.95	0	0.00	25.15	1	1,093	0.09%
2022/03/31	0	24.80	0	0.00	24.90	0	1,126	0.00%
2022/03/30	1	24.75	0	0.00	24.85	1	1,145	0.09%
2022/03/16	4	24.10	0	0.00	24.15	4	1,331	0.30%
2022/03/08	3	24.00	0	0.00	24.10	3	1,300	0.23%
2022/03/07	2	24.15	0	0.00	24.20	2	1,291	0.15%
2022/03/04	3	24.45	0	0.00	24.60	3	1,404	0.21%
2022/03/03	2	24.05	12.2	23.97	24.60	-10.2	1,449	-0.70%
2022/02/23	0	0.00	1.8	25.06	25.20	-1.8	1,507	-0.12%
2022/02/22	3	24.80	0	0.00	24.85	3	1,539	0.19%
2022/02/21	0.2	24.50	0	0.00	24.85	0.2	1,551	0.01%
2022/02/17	0	24.25	0	0.00	24.40	0	1,582	0.00%
2022/01/26	0	0.00	5	23.80	23.80	-5	1,630	-0.31%
2022/01/25	2	23.10	0	0.00	23.20	2	1,670	0.12%
2022/01/24	0	0.00	3	23.35	23.35	-3	1,673	-0.18%
2022/01/21	0	0.00	9	23.40	23.50	-9	1,672	-0.54%
2022/01/19	0	0.00	1	23.55	23.75	-1	1,669	-0.06%
2022/01/18	0	0.00	3	23.65	23.75	-3	1,618	-0.19%
2022/01/17	6	23.64	4.1	23.85	23.85	1.9	1,671	0.11%
2022/01/14	0	0.00	1	24.05	24.20	-1	1,662	-0.06%
2022/01/11	0	0.00	2	24.40	24.45	-2	1,735	-0.12%
2021/12/27	0	0.00	0.5	24.20	24.30	-0.5	1,838	-0.03%
2021/12/24	0	0.00	1	24.15	24.10	-1	1,831	-0.05%
2021/12/22	37	23.83	0	0.00	23.95	37	1,813	2.04%
2021/12/20	0	0.00	2	23.45	23.60	-2	1,796	-0.11%
2021/12/17	0	0.00	1	23.70	23.50	-1	1,815	-0.06%
2021/12/07	0	22.80	0	0.00	22.85	0	1,841	0.00%
2021/11/25	0	0.00	1	23.40	23.40	-1	1,592	-0.06%
2021/11/22	0	0.00	1	23.25	23.50	-1	1,501	-0.07%
2021/11/18	2	23.38	0	0.00	23.55	2	1,429	0.14%
2021/11/16	0	0.00	5	23.50	23.65	-5	1,399	-0.36%
2021/11/12	2	23.40	1	23.50	23.90	1	1,352	0.07%
2021/11/10	0	0.00	0.3	24.00	24.10	-0.3	1,315	-0.03%
2021/11/09	0	0.00	1	23.90	23.90	-1	1,325	-0.08%
2021/11/08	0	0.00	0.3	23.83	23.85	-0.3	1,322	-0.02%
2021/11/05	0	0.00	1	23.75	23.90	-1	1,318	-0.08%
2021/11/03	0	0.00	1	23.60	23.90	-1	1,299	-0.08%
2021/11/02	3	23.53	2	23.60	23.80	1	1,292	0.08%
2021/11/01	2	23.87	1	23.85	23.95	1	1,266	0.08%
2021/10/29	0	23.80	0	0.00	24.15	0	1,265	0.00%
2021/10/28	0	24.00	0	0.00	24.25	0	1,267	0.00%
2021/10/27	0	24.05	0	0.00	24.30	0	1,273	0.00%
2021/10/26	0	24.10	0	0.00	24.30	0	1,280	0.00%
2021/10/25	1	24.09	0	0.00	24.00	1	1,273	0.08%
2021/10/22	2	24.67	0	0.00	24.75	2	1,223	0.16%
2021/10/21	6	23.63	5	23.52	24.90	1	1,234	0.08%
2021/10/20	0	22.78	0	0.00	23.10	0	1,179	0.00%
2021/10/19	1	23.30	0	0.00	23.35	1	1,167	0.09%
2021/10/18	4	23.31	0	0.00	23.40	4	1,169	0.34%
2021/10/15	0	22.80	0	0.00	22.95	0	1,151	0.00%
2021/10/13	0	22.85	0	0.00	23.00	0	1,128	0.00%
2021/10/12	0	0.00	1	23.00	23.05	-1	1,117	-0.09%
2021/10/08	0	23.00	0	0.00	23.10	0	1,108	0.00%
2021/10/07	0	0.00	10	22.35	22.40	-10	1,068	-0.94%
2021/10/06	0.1	22.05	0	0.00	22.05	0.1	1,057	0.00%
2021/10/05	0.1	22.15	2	22.30	22.35	-1.9	1,038	-0.18%
2021/10/04	0	22.40	4	22.48	22.55	-4	999	-0.40%
2021/10/01	2	22.05	32	22.02	22.20	-30	988	-3.03%
2021/09/30	0	0.00	8	22.40	22.35	-8	976	-0.82%
2021/09/29	1	22.05	0	0.00	22.10	1	965	0.10%
2021/09/27	0	21.70	0	0.00	21.90	0	949	0.00%
2021/09/24	4.1	21.65	2	22.00	21.85	2.1	949	0.22%
2021/09/23	6.1	21.90	0	0.00	21.85	6.1	927	0.65%
2021/09/22	1	21.84	10	21.50	21.85	-9	920	-0.98%
2021/09/17	2	21.63	1	21.70	21.85	1	901	0.11%
2021/09/16	3	21.32	2	21.00	21.45	1	880	0.11%
2021/09/15	1	21.14	0	0.00	21.20	1	862	0.12%
2021/09/14	1	20.90	0	0.00	21.10	1	862	0.12%
2021/09/13	2	21.28	13	21.25	21.25	-11	820	-1.34%
2021/09/09	0	0.00	2	20.90	20.90	-2	756	-0.26%
2021/09/07	0	0.00	20	20.65	20.55	-20	750	-2.66%
2021/09/06	0.1	20.59	0	0.00	20.60	0.1	756	0.01%
2021/09/03	0	20.75	0	0.00	20.90	0	755	0.00%
2021/08/24	0	0.00	11	20.20	19.90	-11	727	-1.51%
2021/08/23	0	0.00	10	20.00	20.00	-10	722	-1.38%
2021/08/20	0	0.00	20	19.75	19.75	-20	725	-2.76%
2021/08/19	0	0.00	15	19.80	19.70	-15	728	-2.06%
2021/08/04	0	0.00	40	20.90	20.75	-40	917	-4.36%
2021/08/02	0	0.00	20	20.85	20.90	-20	932	-2.14%
2021/07/27	0	0.00	1	20.70	20.80	-1	1,013	-0.10%
2021/07/23	1	21.15	0	0.00	21.10	1	1,007	0.10%
2021/07/13	0	0.00	20	20.00	20.10	-20	1,295	-1.54%
2021/07/08	0	0.00	3	20.20	20.30	-3	1,361	-0.22%
2021/06/22	0	0.00	2	19.45	19.35	-2	1,522	-0.13%
2021/06/21	0	0.00	1	19.60	19.30	-1	1,525	-0.07%
2021/06/18	0	0.00	3	19.67	19.65	-3	1,517	-0.20%
2021/06/17	0	0.00	3	19.80	19.70	-3	1,519	-0.20%
2021/06/16	0	0.00	9	19.60	19.60	-9	1,522	-0.59%
2021/06/11	0.2	20.00	0	0.00	20.10	0.2	1,508	0.01%
2021/06/01	2	19.80	0	0.00	19.90	2	1,483	0.13%
2021/05/31	0	0.00	0.1	19.90	19.75	-0.1	1,484	-0.01%
2021/05/14	1	19.55	0	0.00	19.55	1	1,328	0.08%
2021/05/13	0	0.00	2	19.75	19.80	-2	1,309	-0.15%
2021/05/12	32	20.26	6	19.88	20.00	26	1,280	2.03%
2021/05/11	3	21.35	1	21.60	21.35	2	1,206	0.17%
2021/05/10	0	0.00	1	21.80	21.90	-1	1,173	-0.09%
2021/05/06	3	21.95	5	22.20	21.90	-2	1,163	-0.17%
2021/05/04	4	22.28	0	0.00	21.80	4	1,139	0.35%
2021/05/03	1	22.40	3	22.40	22.40	-2	1,064	-0.19%
2021/04/28	6	23.05	2	23.15	23.10	4	1,010	0.40%
2021/04/27	1	22.80	0	0.00	22.95	1	996	0.10%
2021/04/26	0	0.00	3	22.75	22.85	-3	975	-0.31%
2021/04/22	14	22.63	0	0.00	22.50	14	939	1.49%
2021/04/21	2	22.38	0	0.00	22.80	2	861	0.23%
2021/04/20	4	22.19	0	0.00	22.45	4	823	0.49%
2021/04/19	4	22.80	0	0.00	22.60	4	785	0.51%
2021/04/16	4	22.06	0	0.00	22.20	4	731	0.55%
2021/04/15	3	21.32	0	0.00	21.65	3	695	0.43%
2021/04/13	0	20.90	0	0.00	21.25	0	670	0.00%
2021/04/12	0	20.75	0	0.00	21.10	0	659	0.00%
2021/04/08	0	0.00	1	21.00	21.00	-1	651	-0.15%
2021/04/07	1	20.50	5	20.65	20.80	-4	628	-0.64%
2021/04/06	0	0.00	1	20.40	20.50	-1	611	-0.16%
2021/03/29	0	0.00	1	19.45	19.40	-1	573	-0.17%
2021/03/25	2.1	19.65	5.7	19.69	19.70	-3.6	570	-0.64%
2021/03/24	0.1	18.80	0	0.00	18.80	0.1	532	0.02%
2021/03/16	0	0.00	2	18.85	18.85	-2	685	-0.29%
2021/03/15	0	19.00	3	18.75	18.70	-3	848	-0.35%
2021/03/09	0	0.00	2	18.75	19.00	-2	977	-0.20%
2021/03/08	0.3	18.65	0	0.00	18.70	0.3	981	0.03%
2021/03/05	0	18.60	0	0.00	18.70	0	987	0.00%
2021/03/03	25	18.66	0	0.00	18.65	25	993	2.52%
2021/03/02	5	18.55	0	0.00	18.50	5	994	0.50%
2021/02/26	5.1	18.45	10	18.51	18.70	-4.9	999	-0.49%
2021/02/24	0.4	18.75	2	18.80	18.80	-1.6	996	-0.16%
2021/02/22	0	0.00	1.4	18.52	18.70	-1.4	1,014	-0.14%
2021/02/18	2	18.50	0	0.00	18.40	2	1,015	0.20%
2021/02/17	0	0.00	2	18.28	18.50	-2	1,012	-0.20%
2021/02/05	2	18.00	0	0.00	18.25	2	1,015	0.20%
2021/02/03	0.2	18.00	1	18.05	18.05	-0.9	1,015	-0.08%
2021/02/02	0	0.00	1.6	18.00	18.05	-1.6	1,021	-0.16%
2021/01/28	10.1	18.00	0	0.00	18.10	10.1	1,031	0.98%
2021/01/26	0	0.00	1.1	18.12	18.05	-1.1	1,036	-0.11%
2021/01/21	0	0.00	1	18.40	18.40	-1	1,028	-0.10%
2021/01/20	2	18.60	0	0.00	18.55	2	1,026	0.19%
2021/01/13	0.1	19.15	1	19.30	19.30	-0.9	1,018	-0.09%
2021/01/05	0	0.00	4	19.55	19.60	-4	1,002	-0.40%
2020/12/25	0	0.00	0.2	19.75	19.85	-0.2	1,066	-0.02%
2020/12/24	3.2	19.55	0	0.00	19.65	3.2	1,071	0.29%
2020/12/23	0	0.00	3	19.45	19.65	-3	1,100	-0.27%
2020/12/22	0	0.00	4	19.90	19.85	-4	1,085	-0.37%
2020/12/18	0	0.00	2	20.00	20.00	-2	1,085	-0.18%
2020/12/17	2	20.03	0	0.00	20.00	2	1,105	0.18%
2020/12/16	2	20.18	1	20.40	20.15	1	1,197	0.08%
2020/12/15	2	20.25	1	20.30	20.20	1	1,200	0.08%
2020/12/14	1.2	20.16	0	0.00	20.30	1.2	1,188	0.10%
2020/12/02	2	18.70	10	18.74	18.60	-8	1,167	-0.68%
2020/12/01	11	18.72	0	0.00	18.75	11	1,131	0.97%
2020/11/30	8	18.91	3	18.90	19.00	5	1,094	0.46%
2020/11/25	0.1	17.80	5	18.04	18.10	-4.9	904	-0.55%
2020/11/24	2	17.85	0	0.00	17.85	2	861	0.23%
2020/11/12	0	0.00	0	17.95	17.65	0	823	0.00%
2020/10/28	0	0.00	0.6	17.05	17.15	-0.6	824	-0.08%
2020/10/26	0	0.00	1	17.20	17.20	-1	816	-0.12%
2020/10/22	0	0.00	3	17.15	17.10	-3	819	-0.37%
2020/10/16	1	17.25	0	0.00	17.30	1	850	0.12%
2020/10/14	1	17.35	0	0.00	17.30	1	857	0.12%
2020/10/12	0	0.00	3	17.50	17.45	-3	857	-0.35%
2020/10/05	0	0.00	1	17.55	17.75	-1	872	-0.11%
2020/09/29	2	17.80	0	0.00	17.80	2	877	0.23%
2020/09/24	0	0.00	2	17.75	17.65	-2	898	-0.22%
2020/09/23	1	18.10	0	0.00	18.15	1	878	0.11%
2020/09/22	0	0.00	3.2	18.20	18.30	-3.2	872	-0.36%
2020/09/21	0	0.00	2	18.40	18.40	-2	862	-0.23%
2020/09/18	0	0.00	1	18.35	18.30	-1	841	-0.12%
2020/09/16	1	18.00	0	0.00	18.00	1	815	0.12%
2020/09/15	0	0.00	1.9	18.10	18.10	-1.9	814	-0.24%
2020/09/14	2	18.20	0	0.00	18.30	2	817	0.24%
2020/09/11	3	18.25	0	0.00	18.25	3	805	0.37%
2020/09/10	7	18.29	5	18.41	18.15	2	779	0.26%
2020/08/17	0	0.00	5	17.35	17.45	-5	902	-0.55%
2020/08/13	0	0.00	3	17.30	17.30	-3	916	-0.33%
2020/08/05	0	0.00	3.3	17.67	18.00	-3.3	963	-0.34%
2020/07/30	2	17.10	0	0.00	17.10	2	1,022	0.20%
2020/07/28	1	17.00	0	0.00	16.90	1	1,042	0.10%
2020/07/21	0	0.00	0.5	17.80	17.90	-0.5	1,100	-0.04%
2020/07/17	101	17.50	0	0.00	17.35	101	1,103	9.15%	大買/鉅額交易
2020/07/13	1	17.40	0	0.00	17.45	1	1,163	0.09%
2020/07/10	1	17.60	1	17.70	17.60	0	1,165	0.00%
2020/07/08	50	18.00	0	0.00	18.05	50	1,223	4.09%
2020/07/07	20	18.25	0	0.00	18.05	20	1,255	1.59%
2020/07/03	2	18.05	0	0.00	18.05	2	1,286	0.16%
2020/07/01	10	18.00	0	0.00	17.95	10	1,310	0.76%
2020/06/29	0	0.00	4	18.00	17.95	-4	1,350	-0.30%
2020/06/24	0	0.00	4	18.30	18.20	-4	1,383	-0.29%
2020/06/23	20	18.50	0	0.00	18.40	20	1,425	1.40%
2020/06/15	0	0.00	3	18.55	18.35	-3	1,633	-0.18%
2020/06/12	0	0.00	15.5	18.21	18.75	-15.5	1,662	-0.93%
2020/06/11	5	18.71	0	0.00	18.50	5	1,663	0.30%
2020/06/10	0	0.00	3	19.10	19.15	-3	1,651	-0.18%
2020/06/04	0	0.00	5	18.87	18.80	-5	1,693	-0.30%
2020/05/06	2	16.90	0	0.00	16.90	2	1,734	0.12%
2020/05/05	0.6	17.25	0	0.00	17.25	0.6	1,727	0.04%
2020/04/21	2	16.48	9	17.10	16.40	-7	1,768	-0.40%
2020/04/15	1	17.55	0	0.00	17.40	1	1,743	0.06%
2020/04/14	1	17.30	0	0.00	17.55	1	1,746	0.06%
2020/04/10	0	0.00	1	17.20	17.00	-1	1,680	-0.06%
2020/04/07	3	15.35	0	0.00	15.40	3	1,657	0.18%
2020/03/31	0	0.00	1	15.45	15.20	-1	1,630	-0.06%
2020/03/27	1	14.95	0	0.00	14.95	1	1,743	0.06%
2020/03/19	10	13.30	1	13.90	13.40	9	1,770	0.51%
2020/03/17	0	0.00	2	15.70	15.50	-2	1,718	-0.12%
2020/03/13	0	0.00	5	16.45	16.95	-5	1,793	-0.28%
2020/03/12	0	0.00	24	18.20	18.15	-24	1,841	-1.30%
2020/03/10	2	18.50	2	18.60	19.75	0	1,883	0.00%
2020/03/09	1	19.20	5	19.05	19.05	-4	1,880	-0.21%
2020/03/06	0	19.95	1.6	19.92	19.95	-1.6	1,883	-0.08%
2020/03/05	0.1	20.10	0	0.00	20.10	0.1	1,923	0.00%
2020/03/03	6	20.18	0	0.00	20.10	6	2,214	0.27%
2020/03/02	2	19.95	0	0.00	19.95	2	2,240	0.09%
2020/02/27	4	20.95	2	20.90	20.65	2	2,297	0.09%
2020/02/24	1	21.40	0	0.00	21.40	1	2,455	0.04%
2020/02/18	0	0.00	2	22.20	22.25	-2	2,511	-0.08%
2020/02/17	0	0.00	8	22.05	22.05	-8	2,522	-0.32%
2020/02/14	1	22.45	0	0.00	22.35	1	2,538	0.04%
2020/02/13	2	22.50	0.6	22.20	22.20	1.4	2,523	0.06%
2020/02/12	8	21.00	0	0.00	21.00	8	2,472	0.32%
2020/02/11	2	20.90	0	0.00	20.90	2	2,481	0.08%
2020/02/10	1	21.25	0	0.00	21.25	1	2,468	0.04%
2020/02/05	1	22.00	0	0.00	21.95	1	2,474	0.04%
2020/02/03	0	0.00	2	21.90	21.95	-2	2,502	-0.08%
2020/01/30	2.8	22.83	0	0.00	22.65	2.8	2,529	0.11%
2020/01/17	1	23.95	0	0.00	23.90	1	2,542	0.04%
2020/01/15	0	0.00	2	24.05	24.15	-2	2,629	-0.08%
2020/01/14	0	0.00	1	24.15	24.05	-1	2,643	-0.04%
2020/01/10	2	24.50	0	0.00	24.65	2	2,640	0.08%
2020/01/08	3	24.53	0	0.00	24.40	3	2,636	0.11%
2020/01/03	0	0.00	1	25.40	25.05	-1	2,638	-0.04%
2020/01/02	3	25.50	2	25.40	25.40	1	2,624	0.04%
2019/12/31	2	24.80	0	0.00	25.85	2	2,620	0.08%
2019/12/26	1	24.65	0	0.00	24.65	1	2,626	0.04%
2019/12/25	4	24.54	1	24.50	24.50	3	2,628	0.11%
2019/12/24	2	23.90	8	24.03	24.30	-6	2,627	-0.23%
2019/12/23	3	24.93	0	0.00	24.55	3	2,489	0.12%
2019/12/18	5	25.21	0.6	25.40	25.45	4.4	2,421	0.18%
2019/12/17	4.6	25.56	0	0.00	25.60	4.6	2,406	0.19%
2019/12/16	1	25.80	3	25.97	25.90	-2	2,388	-0.08%
2019/12/03	0	0.00	1	22.20	22.25	-1	2,337	-0.04%
2019/12/02	0	0.00	2	22.35	22.20	-2	2,358	-0.08%
2019/11/28	0	0.00	2	22.35	22.45	-2	2,264	-0.09%
2019/11/27	2	22.85	0	0.00	22.85	2	2,180	0.09%
2019/11/26	0	0.00	5	22.95	22.95	-5	2,163	-0.23%
2019/11/20	5	23.15	0	0.00	23.00	5	2,039	0.25%
2019/11/19	1	22.70	2	22.70	22.70	-1	1,846	-0.05%
2019/11/18	0	0.00	0.3	22.05	22.10	-0.3	1,763	-0.02%
2019/11/15	3	22.32	0	0.00	21.95	3	1,733	0.17%
2019/11/14	1	21.20	3	21.65	22.30	-2	1,663	-0.12%
2019/11/13	0	0.00	4	21.14	21.20	-4	1,545	-0.26%
2019/11/11	5	20.90	3	20.90	21.05	2	1,654	0.12%
2019/11/07	3	21.30	1	21.25	20.95	2	1,801	0.11%
2019/11/06	6	21.18	23	21.13	21.20	-17	1,778	-0.96%
2019/11/05	0	0.00	2	20.93	21.00	-2	1,772	-0.11%
2019/11/04	0	0.00	20	20.90	20.85	-20	1,785	-1.12%
2019/11/01	1	20.95	0	0.00	20.85	1	1,796	0.06%
2019/10/31	1	20.80	0	0.00	20.95	1	1,806	0.06%
2019/10/30	0	0.00	41	20.85	20.85	-41	1,798	-2.28%
2019/10/29	2	20.80	0	0.00	20.60	2	1,802	0.11%
2019/10/28	0	0.00	25	20.75	20.80	-25	1,804	-1.39%
2019/10/25	4	20.95	60	20.90	20.85	-56	1,796	-3.12%
2019/10/24	1	20.80	60	20.80	20.90	-59	1,796	-3.28%
2019/10/22	2	20.95	0	0.00	20.90	2	1,775	0.11%
2019/10/21	0	0.00	2	20.95	21.00	-2	1,774	-0.11%
2019/10/18	2	20.90	1	20.90	20.70	1	1,777	0.06%
2019/10/17	1	21.25	0	0.00	21.10	1	1,748	0.06%
2019/10/16	0	0.00	2	20.70	20.70	-2	1,677	-0.12%
2019/10/08	0	0.00	1	20.15	20.15	-1	1,571	-0.06%
2019/10/01	1	19.85	0	0.00	19.95	1	1,606	0.06%
2019/09/27	3	19.82	0	0.00	19.90	3	1,626	0.18%
2019/09/26	1	20.00	0	0.00	20.00	1	1,622	0.06%
2019/09/25	1	19.95	0	0.00	20.00	1	1,625	0.06%
2019/09/24	1	20.10	0	0.00	20.10	1	1,634	0.06%
2019/09/23	1	20.40	0	0.00	20.35	1	1,637	0.06%
2019/09/20	3	20.32	0	0.00	20.15	3	1,642	0.18%
2019/09/12	0	0.00	4	19.90	19.85	-4	1,702	-0.23%
2019/09/10	1	19.95	2.2	19.95	19.95	-1.2	1,723	-0.07%
2019/09/09	0	0.00	41	20.20	20.10	-41	1,713	-2.39%
2019/09/06	10	20.30	0	0.00	20.30	10	1,706	0.59%
2019/09/05	4	20.40	3	20.50	20.40	1	1,712	0.06%
2019/09/04	29	20.50	0	0.00	20.55	29	1,743	1.66%
2019/09/03	0	0.00	3	20.28	20.20	-3	1,717	-0.17%
2019/09/02	0	0.00	6	20.23	20.30	-6	1,719	-0.35%
2019/08/30	4	19.80	3	19.97	19.95	1	1,709	0.06%
2019/08/27	2	19.88	0	0.00	19.80	2	1,715	0.12%
2019/08/22	1	20.00	0	0.00	20.05	1	1,802	0.06%
2019/08/19	3	20.17	0	0.00	20.15	3	1,971	0.15%
2019/08/14	2	21.53	9	21.36	21.25	-7	1,982	-0.35%
2019/08/13	9	21.26	0	0.00	21.20	9	1,942	0.46%
2019/08/12	0	0.00	1	20.00	20.10	-1	1,888	-0.05%
2019/08/08	1	19.90	1	19.90	19.90	0	1,960	0.00%
2019/08/07	37	19.89	0	0.00	19.75	37	2,007	1.84%
2019/08/06	2	19.65	2	20.05	20.00	0	2,092	0.00%
2019/08/05	41	20.03	2	19.95	20.05	39	2,180	1.79%
2019/08/02	1	20.10	6	20.10	20.15	-5	2,223	-0.22%
2019/07/31	1	20.15	0	0.00	20.15	1	2,320	0.04%
2019/07/29	1	20.60	0	0.00	20.55	1	2,415	0.04%
2019/07/23	0	0.00	1	20.60	20.50	-1	3,243	-0.03%
2019/07/22	3	20.70	0	0.00	20.65	3	3,329	0.09%
2019/07/18	0.3	20.80	0	0.00	20.80	0.3	3,346	0.01%
2019/07/12	5	20.90	0	0.00	20.95	5	3,441	0.15%
2019/07/10	2	20.70	0	0.00	20.75	2	3,469	0.06%
2019/07/09	30	20.70	0	0.00	20.70	30	3,513	0.85%
2019/07/04	0	0.00	1	21.10	21.05	-1	3,564	-0.03%
2019/07/03	1	20.90	0	0.00	20.70	1	3,553	0.03%
2019/07/01	1	20.85	0	0.00	20.85	1	3,585	0.03%
2019/06/28	50	20.72	0	0.00	20.80	50	3,603	1.39%
2019/06/27	50	20.80	0	0.00	20.80	50	3,611	1.38%
2019/06/20	0	0.00	2	20.93	21.25	-2	3,572	-0.06%
2019/06/19	2	20.50	0	0.00	20.95	2	3,566	0.06%
2019/06/18	1	20.60	1	20.60	20.50	0	3,551	0.00%
2019/06/17	1	20.85	2	20.80	20.65	-1	3,537	-0.03%
2019/06/12	1	20.90	0	0.00	20.90	1	3,559	0.03%
2019/06/11	0	0.00	1	21.70	21.35	-1	3,540	-0.03%
2019/05/31	2	21.50	0	0.00	21.80	2	3,589	0.06%
2019/05/30	1	20.95	2	21.40	21.30	-1	3,539	-0.03%
2019/05/23	0	0.00	13	20.65	20.70	-13	3,279	-0.40%
2019/05/20	1	20.05	0	0.00	20.20	1	3,188	0.03%
2019/05/16	1	20.50	0	0.00	20.55	1	3,064	0.03%
2019/05/10	1	22.30	0	0.00	21.90	1	2,781	0.04%
2019/05/09	0	0.00	9	22.55	22.40	-9	2,714	-0.33%
2019/05/07	0	0.00	2	23.45	23.70	-2	2,624	-0.08%
2019/05/06	0	0.00	0.6	23.10	23.10	-0.6	2,582	-0.02%
2019/05/03	0	0.00	3	22.35	22.90	-3	2,540	-0.12%
2019/05/02	0	0.00	4	22.15	22.35	-4	2,487	-0.16%
2019/04/30	2.1	22.79	2	22.65	22.55	0.1	2,424	0.00%
2019/04/29	6	21.79	8	21.99	22.10	-2	2,293	-0.09%
2019/04/26	25	24.10	0	0.00	23.90	25	1,778	1.41%
2019/04/25	1	26.40	0	0.00	26.55	1	1,685	0.06%
2019/04/24	10	26.38	0	0.00	26.55	10	1,678	0.60%
2019/04/23	2	26.20	2	26.50	26.50	0	1,656	0.00%
2019/04/19	1	26.30	0	0.00	26.25	1	1,634	0.06%
2019/04/17	2	27.15	0	0.00	27.05	2	1,577	0.13%
2019/04/16	2	26.85	2	27.40	27.50	0	1,565	0.00%
2019/04/15	2	27.55	0	0.00	27.40	2	1,521	0.13%
2019/04/12	1	28.30	1	28.15	28.10	0	1,491	0.00%
2019/04/11	2	28.50	0	0.00	28.35	2	1,481	0.13%
2019/04/09	0	0.00	1	28.90	29.20	-1	1,432	-0.07%
2019/04/02	0	0.00	2	29.35	29.40	-2	1,394	-0.14%
2019/04/01	0	0.00	4	29.75	29.70	-4	1,375	-0.29%
2019/03/29	6	29.65	0	0.00	29.70	6	1,377	0.44%
2019/03/28	0	0.00	5	29.67	29.65	-5	1,384	-0.36%
2019/03/27	0	0.00	2	29.85	29.80	-2	1,374	-0.15%
2019/03/18	3.6	28.70	2	28.65	28.70	1.6	1,369	0.12%
2019/03/15	0	0.00	10	28.55	28.60	-10	1,361	-0.73%
2019/03/14	2	28.35	0	0.00	28.40	2	1,347	0.15%
2019/03/13	0	0.00	8	28.15	28.10	-8	1,347	-0.59%
2019/03/12	20	28.30	0	0.00	28.25	20	1,350	1.48%
2019/03/11	0	0.00	2	28.60	28.35	-2	1,349	-0.15%
2019/03/08	1	28.70	0	0.00	28.85	1	1,337	0.07%
2019/03/07	2	28.40	12	28.64	28.40	-10	1,361	-0.73%
2019/03/06	1	28.90	3	28.45	28.90	-2	1,348	-0.15%
2019/03/05	0	0.00	1	28.10	28.15	-1	1,333	-0.07%
2019/03/04	1	28.20	0	0.00	28.15	1	1,330	0.08%
2019/02/27	0	0.00	3	28.00	28.20	-3	1,337	-0.22%
2019/02/22	3	28.15	0	0.00	28.10	3	1,350	0.22%
2019/02/20	0.1	28.25	6.1	28.23	28.25	-6	1,358	-0.44%
2019/02/18	0.5	27.70	0	0.00	27.70	0.5	1,421	0.04%
2019/02/15	0	0.00	4	27.95	28.00	-4	1,435	-0.28%
2019/02/14	1	28.00	0	0.00	28.05	1	1,429	0.07%
2019/01/30	0	0.00	2	28.15	28.10	-2	1,393	-0.14%
2019/01/29	0	0.00	1	28.25	28.25	-1	1,394	-0.07%
2019/01/28	1	28.25	0	0.00	28.40	1	1,401	0.07%
2019/01/24	2	28.50	1	28.50	28.45	1	1,393	0.07%
2019/01/22	0	0.00	5	28.08	28.10	-5	1,378	-0.36%
2019/01/21	0	0.00	3	27.35	27.30	-3	1,361	-0.22%
2019/01/18	1	26.70	0	0.00	26.90	1	1,433	0.07%
2019/01/17	0	0.00	2	26.70	26.75	-2	1,493	-0.13%
2019/01/16	1	26.60	0	0.00	26.65	1	1,520	0.07%
2019/01/15	1	26.80	0	0.00	26.80	1	1,533	0.07%
2019/01/14	10	26.10	0	0.00	26.00	10	1,529	0.65%
2019/01/11	1	26.00	0	0.00	26.00	1	1,574	0.06%
2019/01/10	2	26.25	0	0.00	26.20	2	1,593	0.13%
2019/01/07	1	25.70	0	0.00	25.70	1	1,682	0.06%
2019/01/02	2	25.30	0	0.00	25.25	2	1,823	0.11%
2018/12/28	0	0.00	3	25.50	25.55	-3	1,836	-0.16%
2018/12/27	5	25.60	0	0.00	25.50	5	1,891	0.26%
2018/12/26	9	25.37	0	0.00	25.30	9	1,903	0.47%
2018/12/25	10	25.38	1	25.40	25.40	9	1,905	0.47%
2018/12/24	10	25.78	0	0.00	25.80	10	1,915	0.52%
2018/12/20	20	25.10	5	25.15	24.90	15	1,924	0.78%
2018/12/19	0	0.00	5	25.39	25.35	-5	1,929	-0.26%
2018/12/18	0	0.00	3	25.65	25.40	-3	1,939	-0.15%
2018/12/13	0	0.00	1	26.20	26.15	-1	1,972	-0.05%
2018/12/12	0	0.00	1	26.30	26.55	-1	1,987	-0.05%
2018/12/11	0	0.00	13	26.38	26.20	-13	1,975	-0.66%
2018/12/07	0	0.00	6	26.68	26.90	-6	1,990	-0.30%
2018/12/06	0	0.00	4	26.46	26.50	-4	2,011	-0.20%
2018/12/05	3	26.80	0	0.00	26.80	3	2,022	0.15%
2018/12/04	13	26.95	0	0.00	26.95	13	2,065	0.63%
2018/12/03	3	26.85	0	0.00	26.90	3	2,104	0.14%
2018/11/23	2	26.70	0	0.00	26.65	2	2,136	0.09%
2018/11/22	1	27.00	0	0.00	26.80	1	2,149	0.05%
2018/11/20	1	27.00	0	0.00	27.00	1	2,203	0.05%
2018/11/16	1	27.20	0	0.00	27.10	1	2,237	0.04%
2018/11/15	0	0.00	2	27.35	27.40	-2	2,245	-0.09%
2018/11/14	2	27.20	2	27.15	27.30	0	2,233	0.00%
2018/11/08	0	0.00	2	26.65	26.65	-2	2,403	-0.08%
2018/11/06	2	26.25	0	0.00	26.15	2	2,743	0.07%
2018/11/05	1	26.30	2	26.35	26.30	-1	2,824	-0.04%
2018/11/02	2	26.50	0	0.00	26.60	2	2,866	0.07%
2018/11/01	3	26.33	0	0.00	26.40	3	2,884	0.10%
2018/10/31	11	25.86	1	26.00	26.20	10	2,905	0.34%
2018/10/30	12	25.55	0	0.00	25.40	12	2,911	0.41%
2018/10/29	0	0.00	1	25.20	25.60	-1	2,966	-0.03%
2018/10/26	3	24.33	0	0.00	24.85	3	2,994	0.10%
2018/10/25	3	25.27	1	25.05	25.20	2	2,976	0.07%
2018/10/19	0	0.00	5	27.47	28.15	-5	2,966	-0.17%
2018/10/18	1	27.60	3	27.50	27.50	-2	2,956	-0.07%
2018/10/17	2	28.03	5	27.90	27.35	-3	2,927	-0.10%
2018/10/16	0	0.00	2	28.00	28.00	-2	2,929	-0.07%
2018/10/12	11	27.36	10	27.20	29.20	1	2,874	0.03%
2018/10/11	1	28.50	0	0.00	28.65	1	2,855	0.04%
2018/10/08	1	29.60	0	0.00	29.55	1	2,771	0.04%
2018/10/05	7	29.39	0	0.00	29.40	7	2,765	0.25%
2018/10/03	1	30.05	0	0.00	30.05	1	2,795	0.04%
2018/09/28	1	30.40	0	0.00	30.30	1	2,867	0.03%
2018/09/27	2	30.75	3.6	30.52	30.40	-1.6	2,906	-0.06%
2018/09/26	3.2	30.70	3	30.40	30.65	0.2	2,945	0.01%
2018/09/25	1	30.55	0	0.00	30.50	1	3,130	0.03%
2018/09/21	2	30.60	2	30.10	30.30	0	3,151	0.00%
2018/09/20	2	30.18	0	0.00	30.30	2	3,136	0.06%
2018/09/19	1	30.70	0	0.00	30.70	1	3,156	0.03%
2018/09/18	2	30.45	0	0.00	30.35	2	3,262	0.06%
2018/09/17	2	31.05	3	31.12	31.05	-1	3,464	-0.03%
2018/09/14	2	31.45	7	31.07	31.25	-5	3,486	-0.14%
2018/09/13	5	30.85	0	0.00	31.35	5	3,478	0.14%
2018/09/11	1	29.30	0	0.00	30.10	1	3,487	0.03%
2018/09/10	1	29.55	5	29.62	29.25	-4	3,533	-0.11%
2018/09/07	1	30.20	14	30.44	30.40	-13	3,587	-0.36%
2018/09/06	2	31.60	0	0.00	31.55	2	3,567	0.06%
2018/09/04	0	0.00	1	31.65	31.70	-1	3,609	-0.03%
2018/08/31	2	31.85	0	0.00	32.00	2	3,686	0.05%
2018/08/30	9	32.04	0	0.00	32.00	9	3,716	0.24%
2018/08/29	4	32.19	0	0.00	32.00	4	3,761	0.11%
2018/08/28	2	32.45	2	32.35	32.25	0	3,780	0.00%
2018/08/24	0	0.00	1	31.20	31.20	-1	3,779	-0.03%
2018/08/23	1	32.00	0	0.00	31.90	1	3,817	0.03%
2018/08/22	2	32.00	0	0.00	31.85	2	3,879	0.05%
2018/08/21	6	31.85	10	32.15	32.40	-4	3,885	-0.10%
2018/08/16	2	32.40	2	32.20	32.15	0	4,185	0.00%
2018/08/15	5	32.97	14	32.91	32.65	-9	4,279	-0.21%
2018/08/14	12	32.72	12	32.82	32.90	0	4,282	0.00%
2018/08/13	28	40.78	26	40.60	40.60	2	4,208	0.05%
2018/08/10	2	41.20	3.3	41.23	41.35	-1.3	4,094	-0.03%
2018/08/09	2	41.08	0	0.00	41.30	2	4,106	0.05%
2018/08/08	6	41.51	8	41.56	41.50	-2	4,113	-0.05%
2018/08/07	1	41.70	0	0.00	41.80	1	4,249	0.02%
2018/08/06	8	41.69	2	41.75	41.75	6	4,323	0.14%
2018/08/03	14	41.68	2	41.25	41.90	12	4,359	0.28%
2018/08/02	3	41.07	1	41.00	41.20	2	4,353	0.05%
2018/08/01	2	40.78	0	0.00	41.30	2	4,388	0.05%
2018/07/31	0	0.00	12	40.35	40.40	-12	4,380	-0.27%
2018/07/30	0	0.00	5	40.00	40.00	-5	4,406	-0.11%
2018/07/27	17	40.37	1	40.15	40.20	16	4,472	0.36%
2018/07/26	3	40.10	3	40.02	40.00	0	4,549	0.00%
2018/07/25	1	39.50	0	0.00	39.50	1	4,554	0.02%
2018/07/24	3	38.65	30	38.65	38.95	-27	4,554	-0.59%
2018/07/23	2	38.65	0	0.00	38.85	2	4,599	0.04%
2018/07/19	1	38.45	0	0.00	38.70	1	4,795	0.02%
2018/07/18	0	0.00	1	38.35	38.55	-1	4,880	-0.02%
2018/07/17	6	38.33	4	38.25	38.25	2	5,069	0.04%
2018/07/16	3	38.62	2	38.65	38.65	1	5,215	0.02%
2018/07/13	6	38.72	0	0.00	38.65	6	5,360	0.11%
2018/07/12	7	38.49	2	38.40	38.45	5	5,412	0.09%
2018/07/11	5	38.39	8	38.48	38.15	-3	5,464	-0.05%
2018/07/10	4	38.95	0	0.00	39.05	4	5,454	0.07%
2018/07/09	4	39.10	6	39.02	39.05	-2	5,553	-0.04%
2018/07/06	5	38.10	13	38.13	38.25	-8	5,584	-0.14%
2018/07/05	8	38.66	7	38.40	38.35	1	5,811	0.02%
2018/07/04	6	37.74	9	37.90	38.85	-3	5,895	-0.05%
2018/07/03	12	38.50	30	39.03	37.90	-18	6,055	-0.30%
2018/07/02	1	40.85	0	0.00	40.30	1	6,017	0.02%
2018/06/29	2	40.73	0	0.00	40.85	2	6,205	0.03%
2018/06/28	6	40.86	0	0.00	40.75	6	6,296	0.10%
2018/06/27	4	41.13	0	0.00	41.00	4	6,543	0.06%
2018/06/26	2	40.00	6	39.75	41.30	-4	6,516	-0.06%
2018/06/25	14	39.65	10	39.60	39.60	4	6,419	0.06%
2018/06/21	0	0.00	1	39.70	39.60	-1	6,478	-0.02%
2018/06/20	2	39.50	2	39.75	39.60	0	6,522	0.00%
2018/06/19	3	39.75	2	39.63	39.55	1	6,548	0.02%
2018/06/14	6	39.45	3	39.30	39.35	3	6,524	0.05%
2018/06/12	8	39.42	2	39.40	39.40	6	6,672	0.09%
2018/06/11	2	39.40	2	39.68	39.65	0	6,667	0.00%
2018/06/08	12	39.01	14	38.99	39.00	-2	6,745	-0.03%
2018/06/06	15	39.28	10	39.31	39.75	5	6,760	0.07%
2018/06/05	10	39.17	9	39.10	39.10	1	6,739	0.01%
2018/06/04	4	39.23	3	39.30	39.30	1	6,767	0.01%
2018/06/01	7	39.26	4	39.13	39.10	3	6,764	0.04%
2018/05/31	5	39.16	1	38.80	39.40	4	6,798	0.06%
2018/05/30	15	38.83	13	38.73	38.55	2	6,787	0.03%
2018/05/29	13	39.37	14	39.19	39.35	-1	6,781	-0.01%
2018/05/28	12	38.87	14	39.31	39.60	-2	6,777	-0.03%
2018/05/25	14	39.89	30	39.37	39.10	-16	6,807	-0.24%
2018/05/24	20	39.08	16	39.38	39.35	4	6,700	0.06%
2018/05/23	4	38.11	3	37.65	38.60	1	6,639	0.02%
2018/05/22	0	0.00	4	37.08	37.70	-4	6,655	-0.06%
2018/05/21	5	37.27	0	0.00	37.10	5	6,849	0.07%
2018/05/18	12	37.29	5	37.40	37.35	7	6,934	0.10%
2018/05/16	1	36.55	1	36.40	36.60	0	6,893	0.00%
2018/05/15	2	36.55	0	0.00	36.30	2	6,885	0.03%
2018/05/14	5	35.51	5	35.79	35.95	0	6,837	0.00%
2018/05/11	7	35.47	6	35.34	35.30	1	6,795	0.01%
2018/05/10	2	35.55	8	35.61	35.60	-6	6,793	-0.09%
2018/05/09	17	35.76	13	35.85	35.85	4	6,942	0.06%
2018/05/08	11	35.52	8	35.67	35.60	3	6,921	0.04%
2018/05/07	18	35.38	15	35.65	35.75	3	6,886	0.04%
2018/05/04	12	35.45	10	35.40	35.40	2	6,869	0.03%
2018/05/03	26	35.64	9	35.16	36.00	17	6,824	0.25%
2018/05/02	6	34.90	3	35.20	35.20	3	6,765	0.04%
2018/04/30	28	34.77	8	34.97	34.95	20	6,743	0.30%
2018/04/27	15	34.53	15	34.50	34.50	0	6,737	0.00%
2018/04/26	3	35.10	11	34.93	34.65	-8	6,716	-0.12%
2018/04/25	7	34.59	12	34.92	35.70	-5	6,643	-0.08%
2018/04/24	9	34.74	13	34.78	34.55	-4	6,540	-0.06%
2018/04/23	10	35.43	9	35.23	35.50	1	6,506	0.02%
2018/04/20	16	34.69	5	34.70	35.00	11	6,347	0.17%
2018/04/19	8	33.75	10	33.88	34.05	-2	6,244	-0.03%
2018/04/18	3	33.20	11	33.54	33.60	-8	6,135	-0.13%
2018/04/17	9	32.98	9	32.85	32.85	0	6,246	0.00%
2018/04/16	6	33.18	8	33.40	33.50	-2	6,228	-0.03%
2018/04/13	16	33.08	2	32.85	32.85	14	6,234	0.22%
2018/04/12	6	33.47	2	33.40	33.40	4	6,254	0.06%
2018/04/11	12	33.49	10	33.45	33.65	2	6,237	0.03%
2018/04/10	5	34.05	25	34.16	34.90	-20	5,986	-0.33%
2018/04/09	9	34.11	42	34.06	34.05	-33	5,957	-0.55%
2018/04/03	19	32.79	5	32.80	33.50	14	5,834	0.24%
2018/04/02	7	32.85	0	0.00	32.80	7	5,756	0.12%
2018/03/31	8	31.58	2	31.60	31.75	6	5,540	0.11%
2018/03/30	45	31.74	0	0.00	31.35	45	5,432	0.83%
2018/03/29	3	30.80	0	0.00	30.40	3	5,171	0.06%
2018/03/28	4	30.50	3	30.40	30.50	1	5,098	0.02%
2018/03/27	13	29.93	25	30.08	30.00	-12	4,984	-0.24%
2018/03/26	6	29.41	5	29.80	29.90	1	4,980	0.02%
2018/03/22	5	30.10	18	30.15	29.90	-13	4,887	-0.27%
2018/03/21	0	0.00	3	30.10	30.20	-3	4,858	-0.06%
2018/03/20	5	29.25	5	29.45	29.70	0	4,801	0.00%
2018/03/19	24	29.80	30	29.61	29.55	-6	4,761	-0.13%
2018/03/16	4	29.25	0	0.00	29.15	4	4,638	0.09%
2018/03/15	6	29.25	0	0.00	29.35	6	4,594	0.13%
2018/03/14	0	0.00	10	29.38	29.40	-10	4,604	-0.22%
2018/03/13	1	29.00	0	0.00	29.00	1	4,514	0.02%
2018/03/12	2	29.10	5	28.94	29.00	-3	4,557	-0.07%
2018/03/09	10	28.95	10	28.90	28.90	0	4,601	0.00%
2018/03/08	6	28.88	10	28.85	28.95	-4	4,658	-0.09%
2018/03/07	2	28.90	5	28.85	28.80	-3	4,667	-0.06%
2018/03/06	20	28.93	10	28.85	28.90	10	4,662	0.21%
2018/03/05	10	28.95	40	28.71	28.55	-30	4,655	-0.64%
2018/03/02	2	29.00	0	0.00	28.90	2	4,617	0.04%
2018/02/27	15	28.97	13	29.22	29.20	2	4,591	0.04%
2018/02/26	23	29.25	18	29.13	29.05	5	4,495	0.11%
2018/02/23	15	28.93	11	29.11	29.20	4	4,470	0.09%
2018/02/22	32	29.13	1	29.30	29.25	31	4,374	0.71%
2018/02/21	25	28.02	22	28.93	29.15	3	4,234	0.07%
2018/02/12	5	27.55	28	27.60	27.45	-23	3,966	-0.58%
2018/02/08	0	0.00	20	27.05	27.50	-20	3,741	-0.53%
2018/02/07	20	26.83	3	26.95	26.95	17	3,670	0.46%
2018/02/06	10	26.65	22	25.55	26.20	-12	3,627	-0.33%
2018/02/05	10	27.00	10	27.20	27.15	0	3,532	0.00%
2018/02/02	2	27.63	7	27.56	27.55	-5	3,483	-0.14%
2018/02/01	0	0.00	8	27.80	27.80	-8	3,429	-0.23%
2018/01/31	10	26.10	10	26.95	27.10	0	3,238	0.00%
2018/01/30	3	26.35	0	0.00	26.35	3	3,179	0.09%
2018/01/29	15	26.42	0	0.00	26.35	15	3,165	0.47%
2018/01/26	10	26.90	1	26.80	26.75	9	3,151	0.29%
2018/01/25	3	27.13	0	0.00	27.10	3	3,127	0.10%
2018/01/23	0	0.00	30	27.30	27.30	-30	3,063	-0.98%
2018/01/22	0	0.00	21	27.30	27.40	-21	3,049	-0.69%
2018/01/17	0	0.00	2	27.30	27.40	-2	3,083	-0.06%
2018/01/15	0	0.00	13	27.10	27.10	-13	2,979	-0.44%
2018/01/12	4	26.53	0	0.00	26.50	4	2,937	0.14%
2018/01/11	48	26.64	30	26.38	26.35	18	2,901	0.62%
2018/01/10	13	26.98	1	27.05	26.95	12	2,738	0.44%
2018/01/09	9	27.03	56	27.04	27.15	-47	2,693	-1.75%
2018/01/08	0	0.00	36	27.33	27.65	-36	2,629	-1.37%
2018/01/05	22	26.66	0	0.00	26.85	22	2,549	0.86%
2018/01/04	12	26.56	15	26.47	26.40	-3	2,530	-0.12%
2018/01/03	5	26.65	11	26.60	26.60	-6	2,548	-0.24%
2018/01/02	22	26.24	25	26.35	26.45	-3	2,543	-0.12%