宏盛 (2534)-永豐金-內湖券商分點個股進出

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
26.80
漲跌
▲0.05
漲幅
+0.19%
成交量
705張
產業
上市營建類股
192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－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/06/25	0	0.00	10	26.75	26.75	-10	3,206	-0.31%
2024/06/21	5	26.20	0	0.00	26.50	5	3,221	0.16%
2024/06/19	2	26.25	2	26.50	26.45	0	3,207	0.00%
2024/06/17	5	26.44	0	0.00	26.50	5	3,206	0.16%
2024/06/14	0	0.00	0	27.15	26.95	0	3,185	0.00%
2024/06/12	1	26.05	0	0.00	27.00	1	3,167	0.03%
2024/06/11	1	27.05	0	0.00	27.05	1	3,154	0.03%
2024/06/07	0	0.00	0	27.95	27.85	0	3,129	0.00%
2024/06/06	4	26.95	0	27.08	27.40	4	3,095	0.13%
2024/06/05	4	27.45	0	0.00	27.50	4	3,074	0.13%
2024/06/04	1	27.55	0	0.00	27.75	1	3,069	0.03%
2024/06/03	7	27.29	0.1	27.25	27.50	7	3,065	0.23%
2024/05/28	4	25.60	8	25.65	25.70	-4	3,014	-0.13%
2024/05/27	4	25.30	1	25.30	25.45	3	3,005	0.10%
2024/05/24	2	24.90	0	0.00	24.90	2	2,996	0.07%
2024/05/23	8	24.90	0	0.00	25.00	8	2,983	0.27%
2024/05/20	1	25.90	1	27.00	26.35	0	2,872	0.00%
2024/05/17	1	26.10	0	0.00	26.10	1	2,841	0.04%
2024/05/16	1	25.85	12	25.22	25.90	-11	2,814	-0.39%
2024/05/15	12	24.81	0	0.00	24.90	12	2,753	0.44%
2024/05/14	0.1	25.26	0.1	25.05	24.50	0	2,711	0.00%
2024/05/13	0	25.50	5	25.92	26.00	-5	2,605	-0.19%
2024/05/10	0	0.00	1	26.50	26.30	-1	2,550	-0.04%
2024/05/09	1	28.00	1	27.25	27.05	0	2,466	0.00%
2024/05/08	2	28.10	1	28.30	28.05	1	2,384	0.04%
2024/05/07	74	29.56	4	29.68	29.50	70	2,240	3.12%
2024/05/06	8	29.76	74.5	29.52	29.65	-66.5	2,082	-3.19%
2024/05/03	0	0.00	1	28.75	29.35	-1	1,960	-0.05%
2024/05/02	6	29.19	39	28.33	29.15	-33	1,863	-1.77%
2024/04/30	1.2	26.39	45	27.23	27.30	-43.8	1,642	-2.67%
2024/04/29	4	27.11	398	26.50	27.25	-394	1,542	-25.54%	大賣/鉅額交易
2024/04/26	0	0.00	59	25.75	25.85	-59	1,387	-4.25%
2024/04/25	0	0.00	109	24.56	25.30	-109	1,254	-8.69%	大賣/鉅額交易
2024/04/24	26	24.07	10	24.45	24.30	16	1,135	1.41%
2024/04/23	2	24.10	10	24.25	24.25	-8	1,112	-0.72%
2024/04/22	45	23.62	102	24.22	24.10	-57	1,070	-5.32%	大賣/
2024/04/19	1	23.05	0	0.00	23.40	1	977	0.10%
2024/04/16	3	22.93	0	0.00	22.90	3	875	0.34%
2024/04/15	5	23.62	133	23.72	23.70	-128	829	-15.43%	大賣/鉅額交易
2024/04/12	10	22.90	0	0.00	23.55	10	794	1.26%
2024/04/10	1	23.40	15	23.35	23.25	-14	744	-1.88%
2024/04/09	0	0.00	1	23.25	23.20	-1	718	-0.14%
2024/04/08	222	23.30	220	23.30	23.30	2	686	0.29%	大買/大賣/
2024/04/03	1	22.80	120	22.73	22.85	-119	641	-18.54%	大賣/鉅額交易
2024/04/01	0	0.00	50	22.29	22.35	-50	577	-8.65%
2024/03/28	1	21.80	0	0.00	21.70	1	546	0.18%
2024/03/26	0	0.00	11	21.15	21.10	-11	519	-2.12%
2024/03/18	0	20.80	0	0.00	20.90	0	552	0.00%
2024/03/15	10	20.78	0	0.00	20.80	10	553	1.81%
2024/03/14	10	20.95	0	0.00	21.05	10	556	1.80%
2024/03/08	18	21.20	0	0.00	20.90	18	566	3.18%
2024/03/07	0	0.00	10	21.10	21.25	-10	550	-1.82%
2024/03/05	0	0.00	8	20.35	20.65	-8	515	-1.55%
2024/03/04	5	20.20	0	0.00	20.25	5	487	1.03%
2024/02/26	0	0.00	10	20.10	20.20	-10	500	-2.00%
2024/02/21	0	0.00	25	20.10	20.15	-25	532	-4.69%
2024/02/19	23	20.02	25	20.10	20.10	-2	532	-0.38%
2024/02/05	10	19.80	0	0.00	19.95	10	553	1.81%
2024/02/02	10	19.85	0	0.00	19.90	10	554	1.80%
2024/01/29	22	19.92	0	0.00	19.95	22	562	3.91%
2024/01/15	0	0.00	10	20.30	20.25	-10	544	-1.84%
2024/01/10	15	19.98	0	0.00	20.05	15	638	2.35%
2024/01/09	25	20.23	0	0.00	20.15	25	643	3.88%
2024/01/08	5	20.45	0	0.00	20.45	5	637	0.78%
2024/01/04	10	20.25	0	0.00	20.20	10	624	1.60%
2024/01/03	5	20.20	0	0.00	20.25	5	626	0.80%
2024/01/02	0	0.00	5	20.35	20.35	-5	623	-0.80%
2023/12/29	15	20.28	0	0.00	20.25	15	620	2.42%
2023/12/28	35	20.32	0	0.00	20.40	35	628	5.57%
2023/12/22	0	0.00	50	20.24	20.25	-50	622	-8.04%
2023/12/20	5	20.20	0	0.00	20.15	5	627	0.80%
2023/12/15	13	20.51	0	0.00	20.20	13	602	2.16%
2023/12/13	5	20.20	0	0.00	20.10	5	563	0.89%
2023/12/11	10	20.15	0	0.00	20.40	10	552	1.81%
2023/12/08	15	20.18	0	0.00	20.30	15	547	2.74%
2023/12/07	40	20.23	0	0.00	20.35	40	532	7.51%
2023/12/06	0	0.00	61	20.48	20.45	-61	525	-11.60%
2023/12/05	10	20.45	0	0.00	20.50	10	522	1.91%
2023/12/04	5	20.35	15	20.53	20.55	-10	520	-1.92%
2023/12/01	0	0.00	3	20.30	20.45	-3	513	-0.58%
2023/11/29	5	20.30	0	0.00	20.35	5	511	0.98%
2023/11/28	0	0.00	10	20.40	20.45	-10	515	-1.94%
2023/11/24	10	20.40	0	0.00	20.45	10	512	1.95%
2023/11/20	0	0.00	28	19.55	19.60	-28	479	-5.84%
2023/11/14	0	0.00	15	19.27	19.40	-15	583	-2.57%
2023/10/26	2	18.10	0	0.00	18.05	2	749	0.27%
2023/10/19	5	18.10	0	0.00	18.00	5	814	0.61%
2023/10/18	105	18.06	0	0.00	18.35	105	826	12.71%	大買/鉅額交易
2023/10/11	15	18.92	0	0.00	18.85	15	938	1.60%
2023/10/06	0	0.00	1	18.95	18.95	-1	953	-0.10%
2023/10/05	1	19.00	0	0.00	19.05	1	965	0.10%
2023/09/27	5	18.95	5	18.95	19.00	0	1,059	0.00%
2023/09/26	0	0.00	15	19.05	19.00	-15	1,069	-1.40%
2023/08/22	70	19.19	0	0.00	19.15	70	1,266	5.53%
2023/08/21	10	19.05	0	0.00	19.15	10	1,243	0.80%
2023/08/18	1	18.85	0	0.00	18.95	1	1,242	0.08%
2023/08/17	12	19.00	0	0.00	19.00	12	1,189	1.01%
2023/08/11	238	19.67	0	0.00	19.65	238	1,105	21.53%	大買/鉅額交易
2023/08/07	0	0.00	1	20.15	20.10	-1	1,128	-0.09%
2023/07/28	120	20.43	10	20.30	20.35	110	1,099	10.00%	大買/鉅額交易
2023/07/24	10	20.15	0	0.00	20.05	10	1,074	0.93%
2023/07/20	0	20.30	0	0.00	20.30	0	1,057	0.00%
2023/07/13	10	21.90	0	0.00	21.90	10	1,066	0.94%
2023/07/06	5	21.90	0	0.00	21.90	5	1,162	0.43%
2023/06/28	10	21.80	0	0.00	21.95	10	1,349	0.74%
2023/06/26	15	22.42	0	0.00	22.30	15	1,301	1.15%
2023/06/20	0	0.00	1	22.75	22.65	-1	1,314	-0.08%
2023/06/07	0	22.70	0	0.00	22.65	0	1,496	0.00%
2023/05/30	0	0.00	12	22.45	22.50	-12	1,634	-0.73%
2023/05/29	0	0.00	12	22.55	22.55	-12	1,639	-0.73%
2023/05/25	25	22.62	0.1	22.60	22.60	24.9	1,669	1.49%
2023/05/17	0	0.00	1	22.60	22.70	-1	1,753	-0.06%
2023/05/15	10	22.35	0	0.00	22.35	10	1,765	0.57%
2023/05/11	40	22.51	0.1	22.50	22.40	39.9	1,750	2.28%
2023/05/09	22	22.70	0	0.00	22.70	22	1,777	1.24%
2023/05/08	41	22.75	0	0.00	22.80	41	1,795	2.28%
2023/04/20	0	0.00	1	22.40	22.35	-1	1,758	-0.06%
2023/04/19	10	22.60	0	0.00	22.40	10	1,711	0.58%
2023/04/18	1	22.80	0	0.00	22.85	1	1,638	0.06%
2023/04/13	18	22.91	0	0.00	22.75	18	1,587	1.13%
2023/04/10	0	23.00	0	0.00	23.10	0	1,553	0.00%
2023/04/07	10	22.85	0	0.00	22.95	10	1,549	0.65%
2023/03/30	45	22.75	53	22.56	22.75	-8	1,569	-0.51%
2023/03/28	0	23.80	0	0.00	23.95	0	1,457	0.00%
2023/03/27	10	23.85	0	0.00	23.95	10	1,453	0.69%
2023/03/24	0	0.00	12	24.16	24.05	-12	1,468	-0.82%
2023/03/23	0	0.00	15	24.12	24.05	-15	1,489	-1.01%
2023/03/22	0	0.00	20	23.95	23.95	-20	1,503	-1.33%
2023/03/21	0	0.00	24	23.81	23.85	-24	1,504	-1.60%
2023/03/20	0	0.00	61	23.76	23.70	-61	1,523	-4.00%
2023/03/15	0	0.00	20	23.95	23.90	-20	1,480	-1.35%
2023/03/14	10	23.55	0	0.00	23.55	10	1,467	0.68%
2023/03/13	10	23.70	0	0.00	23.85	10	1,453	0.69%
2023/03/10	5	23.80	0	0.00	23.80	5	1,414	0.35%
2023/03/08	0	24.35	0	0.00	24.25	0	1,330	0.00%
2023/03/07	1	24.30	28	24.32	24.40	-27	1,309	-2.06%
2023/03/01	8	23.25	0	0.00	23.30	8	1,228	0.65%
2023/02/23	20	23.25	0	0.00	23.40	20	1,216	1.64%
2023/02/22	50	23.41	0	0.00	23.20	50	1,194	4.19%
2023/02/21	20	23.45	0	0.00	23.60	20	1,175	1.70%
2023/02/20	10	23.25	0	0.00	23.40	10	1,139	0.88%
2023/02/17	82	23.30	0	0.00	23.35	82	1,147	7.15%
2023/02/14	0	0.00	25	23.45	23.50	-25	1,173	-2.13%
2023/02/13	5	22.90	0	0.00	23.25	5	1,203	0.42%
2023/02/09	0	23.05	0	0.00	23.05	0	1,186	0.00%
2023/02/06	0	0.00	20	22.68	22.90	-20	1,156	-1.73%
2023/02/03	5	22.58	0	0.00	22.75	5	1,139	0.44%
2023/02/02	44	22.78	0	0.00	22.70	44	1,129	3.90%
2023/01/13	1	22.85	0	0.00	23.00	1	1,117	0.09%
2023/01/12	1	22.95	0	0.00	23.10	1	1,119	0.09%
2023/01/11	11	23.00	0	0.00	23.00	11	1,126	0.98%
2023/01/09	40	22.89	5	23.00	23.00	35	1,138	3.07%
2023/01/06	1	22.80	0	0.00	22.90	1	1,147	0.09%
2023/01/05	10	22.90	0	0.00	23.00	10	1,162	0.86%
2022/12/29	4	22.10	10	22.05	22.50	-6	1,149	-0.52%
2022/12/28	0	0.00	30	22.20	22.15	-30	1,143	-2.62%
2022/12/23	1	22.65	0	0.00	22.85	1	1,074	0.09%
2022/12/22	1	22.55	0	0.00	22.80	1	1,060	0.09%
2022/12/06	0	0.00	0.1	25.65	25.15	-0.1	897	-0.01%
2022/11/28	0	0.00	0.1	25.60	25.65	-0.1	892	-0.01%
2022/11/09	0	0.00	20	25.55	25.45	-20	976	-2.05%
2022/10/27	0	0.00	2.6	24.49	24.60	-2.6	1,112	-0.23%
2022/10/26	0	0.00	4	24.54	24.60	-4	1,127	-0.35%
2022/10/17	0	0.00	0	24.35	24.40	0	1,104	0.00%
2022/10/14	0	0.00	1	24.35	24.35	-1	1,135	-0.09%
2022/10/07	12	24.50	0	0.00	24.45	12	1,130	1.06%
2022/09/30	0.1	24.60	0	0.00	24.65	0.1	1,278	0.01%
2022/09/14	12	25.78	0	0.00	25.85	12	1,271	0.94%
2022/09/12	0.2	25.90	0	0.00	25.95	0.2	1,285	0.02%
2022/08/25	0.2	25.50	0	0.00	25.65	0.2	1,305	0.02%
2022/08/22	0	0.00	0.8	25.45	25.60	-0.8	1,259	-0.06%
2022/08/19	0.2	24.80	0	0.00	24.90	0.2	1,209	0.02%
2022/08/18	0.1	24.80	0	0.00	24.85	0.1	1,209	0.01%
2022/08/12	0.4	24.19	0	0.00	24.15	0.4	1,167	0.03%
2022/08/09	0.2	23.40	0	0.00	23.50	0.2	1,134	0.02%
2022/08/08	0.2	23.60	0	0.00	23.30	0.2	1,152	0.02%
2022/08/05	0	0.00	0.2	24.00	24.60	-0.2	1,109	-0.02%
2022/08/04	1.3	23.77	0	0.00	23.95	1.3	1,102	0.12%
2022/08/03	0.2	24.35	0	0.00	24.30	0.2	1,079	0.02%
2022/08/02	0	24.10	0	0.00	24.50	0	1,089	0.00%
2022/08/01	0.1	24.50	0	0.00	24.55	0.1	1,080	0.01%
2022/07/29	0.1	24.50	0	0.00	24.55	0.1	1,064	0.01%
2022/07/25	0.2	24.25	0	0.00	24.25	0.2	1,075	0.02%
2022/07/15	0	0.00	0	24.00	23.95	0	1,039	0.00%
2022/07/13	5	24.15	0	0.00	23.95	5	997	0.50%
2022/07/12	0.3	23.65	0	0.00	23.75	0.3	973	0.03%
2022/07/08	0	0.00	2	25.33	25.35	-2	875	-0.23%
2022/06/29	5	25.65	0	0.00	25.75	5	837	0.60%
2022/06/24	0	0.00	0.2	25.40	25.55	-0.2	821	-0.02%
2022/06/23	5	25.10	0	0.00	25.25	5	815	0.61%
2022/06/22	10	25.10	0	0.00	25.20	10	807	1.24%
2022/06/20	0.1	25.15	0	0.00	25.05	0.1	793	0.01%
2022/06/15	0	0.00	3	25.68	25.85	-3	749	-0.40%
2022/06/14	0	25.00	0	0.00	25.20	0	718	0.01%
2022/06/13	2.2	24.93	0	0.00	25.15	2.2	726	0.30%
2022/06/10	0.4	25.10	0	0.00	25.15	0.4	728	0.05%
2022/06/09	1	24.95	0	0.00	25.10	1	731	0.14%
2022/06/06	1.1	24.96	0	0.00	25.15	1.1	755	0.15%
2022/06/02	0.2	24.85	0	0.00	24.95	0.2	763	0.03%
2022/05/17	0	0.00	3	24.72	24.70	-3	968	-0.31%
2022/05/13	0.2	23.50	0	0.00	23.50	0.2	956	0.02%
2022/05/11	0.2	23.70	0	0.00	23.95	0.2	991	0.02%
2022/05/10	0.6	23.87	0	0.00	24.15	0.6	981	0.06%
2022/04/28	0.2	24.50	0	0.00	25.00	0.2	970	0.02%
2022/04/26	0.4	24.75	0	0.00	25.00	0.4	1,018	0.04%
2022/04/25	0.2	25.00	0	0.00	24.80	0.2	1,019	0.02%
2022/04/21	0.2	25.35	0	0.00	25.40	0.2	1,069	0.02%
2022/04/15	0	0.00	3	25.38	25.40	-3	1,083	-0.28%
2022/04/14	0.5	25.30	0	0.00	25.35	0.5	1,093	0.05%
2022/04/13	2	25.25	0	0.00	25.35	2	1,093	0.18%
2022/04/12	0.4	25.25	0	0.00	25.30	0.4	1,102	0.04%
2022/04/11	1.2	25.38	4	25.31	25.35	-2.8	1,107	-0.25%
2022/04/08	1.3	25.12	0	0.00	25.15	1.3	1,093	0.12%
2022/04/07	0.2	24.96	1	25.15	25.20	-0.8	1,087	-0.07%
2022/04/06	0	0.00	1	25.00	25.15	-1	1,084	-0.09%
2022/03/30	0.2	24.70	0	0.00	24.85	0.2	1,145	0.02%
2022/03/29	0	24.70	0	0.00	24.75	0	1,170	0.00%
2022/03/25	0.1	24.70	0	0.00	24.75	0.1	1,190	0.01%
2022/03/23	0	24.50	0	0.00	24.65	0	1,216	0.00%
2022/03/21	0.2	24.40	0	0.00	24.55	0.2	1,223	0.02%
2022/03/18	0.2	24.35	0	0.00	24.45	0.2	1,248	0.02%
2022/03/11	0.2	24.00	0	0.00	24.30	0.2	1,307	0.02%
2022/03/10	0	24.15	0	0.00	24.25	0	1,299	0.00%
2022/03/09	5	24.00	0	0.00	24.15	5	1,303	0.38%
2022/03/07	0.4	24.12	0	0.00	24.20	0.4	1,291	0.03%
2022/03/03	0.2	24.10	0	0.00	24.60	0.2	1,449	0.01%
2022/02/25	0.1	24.50	0	0.00	24.70	0.1	1,567	0.01%
2022/02/24	0.2	24.65	0	0.00	24.40	0.2	1,581	0.01%
2022/02/21	0	0.00	1	24.60	24.85	-1	1,551	-0.06%
2022/01/26	0	0.00	1	23.80	23.80	-1	1,630	-0.06%
2022/01/25	0.1	23.15	0	0.00	23.20	0.1	1,670	0.01%
2022/01/24	0.2	23.15	0	0.00	23.35	0.2	1,673	0.01%
2022/01/21	0.2	23.30	0	0.00	23.50	0.2	1,672	0.01%
2022/01/19	0.2	23.60	0	0.00	23.75	0.2	1,669	0.01%
2022/01/17	10.4	23.98	0	0.00	23.85	10.4	1,671	0.62%
2022/01/14	0.1	24.05	0	0.00	24.20	0.1	1,662	0.01%
2022/01/13	0.2	24.20	0	0.00	24.35	0.2	1,710	0.01%
2022/01/12	0.2	24.35	0	0.00	24.45	0.2	1,734	0.01%
2022/01/10	0	24.05	1	24.15	24.20	-1	1,739	-0.06%
2022/01/04	0.2	23.65	0	0.00	23.90	0.2	1,735	0.01%
2022/01/03	0.3	23.70	0	0.00	23.90	0.3	1,761	0.02%
2021/12/27	0.3	24.20	0	0.00	24.30	0.3	1,838	0.02%
2021/12/21	0.1	23.45	0	0.00	23.95	0.1	1,801	0.01%
2021/12/20	0.2	23.40	0	0.00	23.60	0.2	1,796	0.01%
2021/11/29	1	22.20	0	0.00	22.10	1	1,706	0.06%
2021/11/26	1	22.55	0	0.00	22.90	1	1,682	0.06%
2021/11/16	1	23.45	0	0.00	23.65	1	1,399	0.07%
2021/11/15	1	23.50	0	0.00	23.80	1	1,385	0.07%
2021/11/12	1	23.45	0	0.00	23.90	1	1,352	0.07%
2021/11/03	0	0.00	1	23.75	23.90	-1	1,299	-0.08%
2021/11/02	2	23.40	0	0.00	23.80	2	1,292	0.15%
2021/11/01	2	23.75	0	0.00	23.95	2	1,266	0.16%
2021/10/29	1	23.90	0	0.00	24.15	1	1,265	0.08%
2021/10/28	1	24.05	0	0.00	24.25	1	1,267	0.08%
2021/10/25	1	23.95	0	0.00	24.00	1	1,273	0.08%
2021/10/22	1	23.95	0	0.00	24.75	1	1,223	0.08%
2021/10/13	0	0.00	2	22.83	23.00	-2	1,128	-0.18%
2021/10/08	0	0.00	1	23.10	23.10	-1	1,108	-0.09%
2021/10/05	1	22.05	0	0.00	22.35	1	1,038	0.10%
2021/10/01	1	22.05	2	22.03	22.20	-1	988	-0.10%
2021/09/29	1	22.35	0	0.00	22.10	1	965	0.10%
2021/09/27	0	21.80	0	0.00	21.90	0	949	0.00%
2021/09/22	0	21.45	0	0.00	21.85	0	920	0.00%
2021/09/17	0	0.00	1	21.60	21.85	-1	901	-0.11%
2021/09/16	0	0.00	1	21.45	21.45	-1	880	-0.11%
2021/09/13	0	0.00	3	21.27	21.25	-3	820	-0.37%
2021/09/08	0	0.00	0.1	20.30	20.50	-0.1	741	-0.01%
2021/09/01	0	0.00	3	21.03	21.00	-3	752	-0.40%
2021/08/31	1	20.75	2	20.50	20.75	-1	722	-0.14%
2021/08/30	1	20.25	0	0.00	20.25	1	716	0.14%
2021/08/13	0	0.00	2	20.30	20.25	-2	792	-0.25%
2021/08/10	1	19.80	0	0.00	19.95	1	806	0.12%
2021/08/09	0	0.00	0.6	20.00	20.00	-0.6	831	-0.07%
2021/08/06	0	0.00	1.6	19.99	20.10	-1.6	844	-0.19%
2021/08/04	1	20.80	0	0.00	20.75	1	917	0.11%
2021/08/03	0.6	20.80	0	0.00	20.85	0.6	938	0.06%
2021/07/26	1	21.05	0	0.00	21.00	1	981	0.10%
2021/07/09	20	20.10	0	0.00	20.10	20	1,356	1.47%
2021/07/07	0	0.00	2	19.85	19.95	-2	1,348	-0.15%
2021/07/05	1	19.95	0	0.00	20.10	1	1,367	0.07%
2021/06/18	0	19.70	0	0.00	19.65	0	1,517	0.00%
2021/06/07	5	20.00	0	0.00	20.10	5	1,508	0.33%
2021/06/04	5	20.35	0	0.00	20.40	5	1,507	0.33%
2021/06/03	10	20.60	0	0.00	20.60	10	1,511	0.66%
2021/06/02	20	20.25	0	0.00	20.55	20	1,496	1.34%
2021/05/28	0	0.00	0.2	19.70	19.75	-0.2	1,485	-0.01%
2021/05/27	0	0.00	1.5	19.40	19.50	-1.5	1,482	-0.10%
2021/05/26	0	0.00	3	19.50	19.35	-3	1,475	-0.20%
2021/05/20	0	0.00	3	18.90	19.25	-3	1,388	-0.22%
2021/05/18	1	19.40	0	0.00	19.20	1	1,377	0.07%
2021/05/17	0	0.00	1	18.80	18.40	-1	1,363	-0.07%
2021/05/14	1	19.80	0	0.00	19.55	1	1,328	0.08%
2021/05/13	0	0.00	1	19.85	19.80	-1	1,309	-0.08%
2021/05/12	4	20.95	25	20.85	20.00	-21	1,280	-1.64%
2021/05/11	2.2	21.33	0	0.00	21.35	2.2	1,206	0.18%
2021/05/10	0.1	21.80	0	0.00	21.90	0.1	1,173	0.01%
2021/05/07	0.1	21.82	0	0.00	21.95	0.1	1,168	0.01%
2021/05/04	0	0.00	45	22.15	21.80	-45	1,139	-3.95%
2021/05/03	1	22.55	0	0.00	22.40	1	1,064	0.09%
2021/04/29	0.1	22.80	0.1	22.90	22.65	0	1,040	0.00%
2021/04/28	0	0.00	5	23.10	23.10	-5	1,010	-0.49%
2021/04/27	0.1	22.77	3	22.95	22.95	-2.9	996	-0.29%
2021/04/26	0.2	22.73	1	22.80	22.85	-0.9	975	-0.09%
2021/04/22	2	22.70	22	23.13	22.50	-20	939	-2.13%
2021/04/21	5	22.50	22.6	22.78	22.80	-17.6	861	-2.04%
2021/04/20	5	22.60	3	21.92	22.45	2	823	0.24%
2021/04/19	2	23.00	20	22.90	22.60	-18	785	-2.29%
2021/04/16	0	0.00	21	22.10	22.20	-21	731	-2.87%
2021/04/15	1	21.65	0	0.00	21.65	1	695	0.14%
2021/04/14	0.5	21.05	0	0.00	21.30	0.5	675	0.07%
2021/04/12	0	0.00	2	20.80	21.10	-2	659	-0.30%
2021/04/09	5.1	21.00	0	0.00	21.00	5.1	656	0.77%
2021/04/08	10	21.05	0	0.00	21.00	10	651	1.54%
2021/04/07	10	20.63	1	20.70	20.80	9	628	1.43%
2021/04/06	22	20.08	20	20.50	20.50	2	611	0.33%
2021/04/01	16	19.77	0	0.00	19.85	16	557	2.87%
2021/03/30	10	19.60	0	0.00	19.60	10	554	1.80%
2021/03/29	0	0.00	2	19.40	19.40	-2	573	-0.35%
2021/03/25	4	19.85	1	19.70	19.70	3	570	0.53%
2021/03/22	0	0.00	1	18.70	18.75	-1	549	-0.18%
2021/03/11	1	19.05	2	19.00	18.95	-1	884	-0.11%
2021/02/26	1	18.45	5	18.48	18.70	-4	999	-0.40%
2021/02/17	1	18.15	0	0.00	18.50	1	1,012	0.10%
2021/02/02	0	17.90	0	0.00	18.05	0	1,021	0.00%
2021/02/01	0	18.03	0	0.00	17.95	0	1,023	0.00%
2021/01/29	0	0.00	8	18.05	18.05	-8	1,031	-0.78%
2021/01/21	0	0.00	1	18.40	18.40	-1	1,028	-0.10%
2021/01/20	2	18.55	1	18.60	18.55	1	1,026	0.10%
2021/01/15	5	19.00	0	0.00	18.85	5	1,022	0.49%
2021/01/14	1	19.10	0	0.00	19.20	1	1,018	0.10%
2021/01/13	2	19.25	0	0.00	19.30	2	1,018	0.20%
2021/01/12	0	0.00	4	19.18	19.25	-4	1,016	-0.39%
2021/01/06	0	0.00	2	19.28	19.20	-2	1,015	-0.20%
2021/01/04	3	19.60	0	0.00	19.60	3	1,005	0.30%
2020/12/31	0	0.00	4	19.71	19.60	-4	1,013	-0.39%
2020/12/28	0	0.00	2	19.95	19.70	-2	1,043	-0.19%
2020/12/25	0	0.00	3	19.87	19.85	-3	1,066	-0.28%
2020/12/23	55	19.52	2	19.40	19.65	53	1,100	4.82%
2020/12/22	15	19.80	0	0.00	19.85	15	1,085	1.38%
2020/12/21	10	19.80	0	0.00	20.00	10	1,081	0.92%
2020/12/17	0	0.00	1	19.95	20.00	-1	1,105	-0.09%
2020/12/15	0.4	20.15	0	0.00	20.20	0.4	1,200	0.03%
2020/12/14	17	19.86	0	0.00	20.30	17	1,188	1.43%
2020/12/02	6	18.75	0	0.00	18.60	6	1,167	0.51%
2020/12/01	2	18.68	4	18.80	18.75	-2	1,131	-0.18%
2020/11/30	22	18.76	3	18.90	19.00	19	1,094	1.74%
2020/11/27	3	18.08	0	0.00	18.10	3	937	0.32%
2020/11/25	0	0.00	1	17.90	18.10	-1	904	-0.11%
2020/11/24	0	0.00	1	17.95	17.85	-1	861	-0.12%
2020/10/26	0	0.00	10	17.20	17.20	-10	816	-1.22%
2020/10/23	0	0.00	4	17.15	17.20	-4	816	-0.49%
2020/10/16	1	17.40	0	0.00	17.30	1	850	0.12%
2020/10/14	1	17.50	1	17.30	17.30	0	857	0.00%
2020/10/12	0	0.00	1	17.50	17.45	-1	857	-0.12%
2020/09/29	2	17.80	0	0.00	17.80	2	877	0.23%
2020/09/28	4	17.65	0	0.00	17.80	4	895	0.45%
2020/09/25	0	0.00	1	17.50	17.60	-1	905	-0.11%
2020/09/24	2	17.80	0	0.00	17.65	2	898	0.22%
2020/09/23	1	18.15	0	0.00	18.15	1	878	0.11%
2020/09/22	5	18.28	0	0.00	18.30	5	872	0.57%
2020/09/21	0	0.00	3	18.40	18.40	-3	862	-0.35%
2020/09/10	9	18.63	8	18.35	18.15	1	779	0.13%
2020/09/09	0	0.00	1	17.65	17.65	-1	687	-0.15%
2020/09/07	30	17.73	30	17.45	17.35	0	694	0.00%
2020/08/14	2	17.40	0	0.00	17.45	2	911	0.22%
2020/08/10	0	0.00	2	17.80	17.70	-2	945	-0.21%
2020/08/07	0	0.00	10	17.70	17.75	-10	955	-1.05%
2020/08/04	0	0.00	2	17.25	17.30	-2	951	-0.21%
2020/08/03	1	17.10	0	0.00	17.05	1	980	0.10%
2020/06/19	2	18.30	0	0.00	18.20	2	1,499	0.13%
2020/06/10	1	19.05	0	0.00	19.15	1	1,651	0.06%
2020/06/04	2	18.60	9	18.43	18.80	-7	1,693	-0.41%
2020/06/03	0	0.00	7	18.00	18.00	-7	1,676	-0.42%
2020/06/01	6	17.45	0	0.00	17.50	6	1,654	0.36%
2020/05/26	0	0.00	4	17.41	17.40	-4	1,701	-0.24%
2020/05/14	1	16.80	0	0.00	16.70	1	1,674	0.06%
2020/04/30	0.6	17.60	0	0.00	17.70	0.6	1,714	0.04%
2020/04/29	0	0.00	3	17.53	17.50	-3	1,727	-0.17%
2020/04/21	1	17.00	0	0.00	16.40	1	1,768	0.06%
2020/04/20	3	17.00	0	0.00	17.15	3	1,743	0.17%
2020/04/17	0	0.00	2	17.40	17.05	-2	1,757	-0.11%
2020/04/16	3	17.20	0	0.00	17.20	3	1,742	0.17%
2020/04/15	3	17.60	0	0.00	17.40	3	1,743	0.17%
2020/04/14	5	17.45	3	17.53	17.55	2	1,746	0.11%
2020/04/13	1	17.60	7	17.59	17.45	-6	1,721	-0.35%
2020/04/10	10	17.00	2	17.10	17.00	8	1,680	0.48%
2020/04/09	2	16.48	0	0.00	16.55	2	1,665	0.12%
2020/03/24	0	0.00	1	15.05	15.10	-1	1,733	-0.06%
2020/03/11	2	19.15	0	0.00	19.10	2	1,848	0.11%
2020/03/09	1	19.10	0	0.00	19.05	1	1,880	0.05%
2020/03/02	1	19.95	0	0.00	19.95	1	2,240	0.04%
2020/02/25	0	0.00	2	21.10	21.35	-2	2,447	-0.08%
2020/02/24	0	21.40	2	21.35	21.40	-2	2,455	-0.08%
2020/02/19	2	22.35	0	0.00	22.20	2	2,488	0.08%
2020/02/18	3	21.97	0	0.00	22.25	3	2,511	0.12%
2020/02/03	1	22.00	0	0.00	21.95	1	2,502	0.04%
2020/01/30	2	23.03	0	0.00	22.65	2	2,529	0.08%
2020/01/20	1	23.80	108	23.76	23.75	-107	2,531	-4.23%	大賣/鉅額交易
2019/12/26	1	24.65	0	0.00	24.65	1	2,626	0.04%
2019/12/24	0	0.00	100	23.50	24.30	-100	2,627	-3.81%
2019/12/19	0	0.00	4.8	25.30	25.30	-4.8	2,401	-0.20%
2019/12/18	0.4	25.40	0	0.00	25.45	0.4	2,421	0.02%
2019/12/17	0	0.00	2	25.68	25.60	-2	2,406	-0.08%
2019/12/16	2	25.63	0	0.00	25.90	2	2,388	0.08%
2019/12/04	5	22.60	0	0.00	22.35	5	2,371	0.21%
2019/12/02	0	0.00	0.4	22.05	22.20	-0.4	2,358	-0.02%
2019/11/29	5	22.45	0	0.00	22.45	5	2,310	0.22%
2019/11/26	40	23.15	42	23.14	22.95	-2	2,163	-0.09%
2019/11/25	1	22.95	0	0.00	23.00	1	2,125	0.05%
2019/11/22	5	23.05	1	23.10	23.10	4	2,107	0.19%
2019/11/20	0	0.00	1	23.20	23.00	-1	2,039	-0.05%
2019/11/19	48	22.61	1	22.55	22.70	47	1,846	2.55%
2019/11/18	2	21.95	0	0.00	22.10	2	1,763	0.11%
2019/11/14	97	22.08	3	22.00	22.30	94	1,663	5.65%
2019/11/13	4	21.10	0	0.00	21.20	4	1,545	0.26%
2019/11/12	0	0.00	2	21.00	21.00	-2	1,566	-0.13%
2019/11/04	2	21.00	0	0.00	20.85	2	1,785	0.11%
2019/11/01	0	0.00	10	20.95	20.85	-10	1,796	-0.56%
2019/10/31	2	21.00	0	0.00	20.95	2	1,806	0.11%
2019/10/30	11	20.76	7	20.81	20.85	4	1,798	0.22%
2019/10/25	0	0.00	1	20.90	20.85	-1	1,796	-0.06%
2019/10/24	1	20.90	0	0.00	20.90	1	1,796	0.06%
2019/10/22	0	0.00	4	20.90	20.90	-4	1,775	-0.23%
2019/10/21	1	21.00	0	0.00	21.00	1	1,774	0.06%
2019/10/17	7	21.16	7	21.19	21.10	0	1,748	0.00%
2019/10/14	6	20.53	0	0.00	20.80	6	1,628	0.37%
2019/10/09	3	20.35	0	0.00	20.20	3	1,584	0.19%
2019/10/08	2	20.25	0	0.00	20.15	2	1,571	0.13%
2019/10/07	1	20.10	0	0.00	20.05	1	1,595	0.06%
2019/09/27	1	19.90	0	0.00	19.90	1	1,626	0.06%
2019/09/26	0	0.00	3	19.95	20.00	-3	1,622	-0.18%
2019/09/25	0	0.00	3	20.00	20.00	-3	1,625	-0.18%
2019/09/24	1	20.10	4	20.16	20.10	-3	1,634	-0.18%
2019/09/20	5	20.40	2	20.25	20.15	3	1,642	0.18%
2019/09/19	3	20.05	0	0.00	20.00	3	1,627	0.18%
2019/09/18	3	20.05	0	0.00	20.15	3	1,655	0.18%
2019/09/16	6	19.88	0	0.00	19.75	6	1,694	0.35%
2019/09/11	2	19.75	0	0.00	19.80	2	1,720	0.12%
2019/09/10	0	0.00	5	19.95	19.95	-5	1,723	-0.29%
2019/09/05	0	0.00	1	20.40	20.40	-1	1,712	-0.06%
2019/09/04	2	20.43	0	0.00	20.55	2	1,743	0.11%
2019/09/03	0	0.00	3	20.20	20.20	-3	1,717	-0.17%
2019/08/30	6	20.05	0	0.00	19.95	6	1,709	0.35%
2019/08/29	0	0.00	1	19.70	19.70	-1	1,706	-0.06%
2019/08/22	0	0.00	5	20.05	20.05	-5	1,802	-0.28%
2019/08/14	0	0.00	9	21.16	21.25	-9	1,982	-0.45%
2019/08/13	129	21.20	6	21.22	21.20	123	1,942	6.33%	大買/鉅額交易
2019/08/07	0	0.00	8	19.80	19.75	-8	2,007	-0.40%
2019/08/05	0	0.00	5	20.00	20.05	-5	2,180	-0.23%
2019/08/02	3	20.18	0	0.00	20.15	3	2,223	0.13%
2019/07/25	0	0.00	3	20.60	20.55	-3	2,586	-0.12%
2019/07/23	1	20.55	0	0.00	20.50	1	3,243	0.03%
2019/07/18	0	0.00	1	20.80	20.80	-1	3,346	-0.03%
2019/07/17	2	20.80	3	20.85	20.80	-1	3,376	-0.03%
2019/07/11	9	20.95	0	0.00	20.80	9	3,455	0.26%
2019/07/10	0	0.00	5	20.80	20.75	-5	3,469	-0.14%
2019/07/09	2	20.75	0	0.00	20.70	2	3,513	0.06%
2019/07/08	1	20.75	2	20.75	20.75	-1	3,520	-0.03%
2019/07/02	0	0.00	2	20.80	20.90	-2	3,578	-0.06%
2019/07/01	0	0.00	5	20.89	20.85	-5	3,585	-0.14%
2019/06/26	0	0.00	1	20.85	20.85	-1	3,606	-0.03%
2019/06/25	3	20.90	1	20.85	20.85	2	3,611	0.06%
2019/06/24	2	20.60	4	20.65	20.60	-2	3,602	-0.06%
2019/06/21	1	20.70	0	0.00	20.80	1	3,614	0.03%
2019/06/20	0	0.00	1	21.20	21.25	-1	3,572	-0.03%
2019/06/19	6	20.60	0	0.00	20.95	6	3,566	0.17%
2019/06/18	5	20.54	3	20.50	20.50	2	3,551	0.06%
2019/06/17	6	20.70	0	0.00	20.65	6	3,537	0.17%
2019/06/14	0	0.00	7	20.80	20.80	-7	3,552	-0.20%
2019/06/03	0	0.00	3	21.45	21.45	-3	3,570	-0.08%
2019/05/31	2	21.50	0	0.00	21.80	2	3,589	0.06%
2019/05/30	1	20.85	2	21.35	21.30	-1	3,539	-0.03%
2019/05/28	2	21.15	5	21.65	20.80	-3	3,471	-0.09%
2019/05/27	5	21.65	6	21.33	21.75	-1	3,388	-0.03%
2019/05/24	0	0.00	3	21.30	21.20	-3	3,327	-0.09%
2019/05/21	2	20.43	0	0.00	20.40	2	3,244	0.06%
2019/05/17	0	0.00	1	20.05	20.05	-1	3,143	-0.03%
2019/05/15	1	21.00	0	0.00	21.10	1	2,997	0.03%
2019/05/14	5	20.75	2	20.90	20.90	3	2,961	0.10%
2019/05/13	1	21.15	3	21.35	21.05	-2	2,878	-0.07%
2019/05/10	5	22.42	1	21.95	21.90	4	2,781	0.14%
2019/05/09	2	22.58	3	22.52	22.40	-1	2,714	-0.04%
2019/05/08	5	23.26	5	23.05	23.15	0	2,653	0.00%
2019/05/07	1	23.75	0	0.00	23.70	1	2,624	0.04%
2019/05/06	0	0.00	2	22.90	23.10	-2	2,582	-0.08%
2019/05/03	5	23.00	3	22.90	22.90	2	2,540	0.08%
2019/05/02	11	22.42	10	22.40	22.35	1	2,487	0.04%
2019/04/30	18	22.73	3	22.85	22.55	15	2,424	0.62%
2019/04/29	20	21.65	31	22.41	22.10	-11	2,293	-0.48%
2019/04/26	2	24.10	1	23.90	23.90	1	1,778	0.06%
2019/04/25	1	26.50	0	0.00	26.55	1	1,685	0.06%
2019/04/19	4	26.38	0	0.00	26.25	4	1,634	0.24%
2019/04/18	1	26.55	2	26.70	26.30	-1	1,617	-0.06%
2019/04/16	1	27.15	0	0.00	27.50	1	1,565	0.06%
2019/04/15	2	27.58	4	27.80	27.40	-2	1,521	-0.13%
2019/04/12	2	28.20	0	0.00	28.10	2	1,491	0.13%
2019/04/10	0	0.00	6	29.05	29.10	-6	1,443	-0.42%
2019/04/09	0	0.00	2	29.18	29.20	-2	1,432	-0.14%
2019/04/08	0	0.00	3	28.85	28.90	-3	1,430	-0.21%
2019/04/03	0	0.00	4	29.30	29.30	-4	1,405	-0.28%
2019/04/01	2	29.75	2	29.60	29.70	0	1,375	0.00%
2019/03/29	3	29.65	2	29.60	29.70	1	1,377	0.07%
2019/03/28	1	29.60	2	29.70	29.65	-1	1,384	-0.07%
2019/03/27	1	29.80	2	29.80	29.80	-1	1,374	-0.07%
2019/03/26	7.7	29.67	0	0.00	29.85	7.7	1,362	0.57%
2019/03/22	1	29.40	2	29.30	29.45	-1	1,353	-0.07%
2019/03/21	1	29.35	0	0.00	29.35	1	1,346	0.07%
2019/03/20	1	29.20	0	0.00	29.25	1	1,351	0.07%
2019/03/19	5	29.32	0	0.00	29.00	5	1,348	0.37%
2019/03/18	2	28.65	0	0.00	28.70	2	1,369	0.15%
2019/03/15	0	0.00	7	28.50	28.60	-7	1,361	-0.51%
2019/03/14	2	28.30	0	0.00	28.40	2	1,347	0.15%
2019/03/13	0	0.00	2	28.15	28.10	-2	1,347	-0.15%
2019/03/12	12	28.29	0	0.00	28.25	12	1,350	0.89%
2019/03/11	1.1	28.40	0	0.00	28.35	1.1	1,349	0.08%
2019/03/08	5	28.30	0	0.00	28.85	5	1,337	0.37%
2019/03/07	2	28.45	5	28.40	28.40	-3	1,361	-0.22%
2019/03/06	2	28.90	0	0.00	28.90	2	1,348	0.15%
2019/03/05	0	28.15	0	0.00	28.15	0	1,333	0.00%
2019/02/27	2	28.10	0	0.00	28.20	2	1,337	0.15%
2019/02/26	0.1	28.10	0	0.00	28.10	0.1	1,339	0.01%
2019/02/25	1	28.20	0	0.00	28.10	1	1,340	0.07%
2019/02/21	0	0.00	2	28.20	28.15	-2	1,346	-0.15%
2019/02/20	6	28.25	0	0.00	28.25	6	1,358	0.44%
2019/02/18	1	27.80	4	27.80	27.70	-3	1,421	-0.21%
2019/02/15	3	27.95	0	0.00	28.00	3	1,435	0.21%
2019/02/11	0	28.40	0	0.00	28.55	0	1,409	0.00%
2019/01/29	0.1	28.25	1	28.25	28.25	-0.9	1,394	-0.06%
2019/01/28	0	0.00	6	28.30	28.40	-6	1,401	-0.43%
2019/01/25	1	28.15	0	0.00	28.15	1	1,401	0.07%
2019/01/23	1	28.00	0	0.00	28.00	1	1,387	0.07%
2019/01/22	1	28.30	1	28.10	28.10	0	1,378	0.00%
2019/01/21	2	27.38	0	0.00	27.30	2	1,361	0.15%
2019/01/14	2	26.05	0	0.00	26.00	2	1,529	0.13%
2019/01/11	0	0.00	4	25.98	26.00	-4	1,574	-0.25%
2019/01/10	4	25.95	0	0.00	26.20	4	1,593	0.25%
2019/01/09	2	25.75	0	0.00	25.80	2	1,603	0.12%
2019/01/03	0.6	25.20	0	0.00	25.20	0.6	1,806	0.03%
2018/12/27	0	0.00	2	25.55	25.50	-2	1,891	-0.11%
2018/12/24	3	25.85	3	25.87	25.80	0	1,915	0.00%
2018/12/22	5	25.75	3	25.80	25.75	2	1,918	0.10%
2018/12/19	4	25.38	2	25.30	25.35	2	1,929	0.10%
2018/12/18	0	25.50	2	25.50	25.40	-2	1,939	-0.10%
2018/12/17	0	26.20	0	0.00	26.15	0	1,956	0.00%
2018/12/12	0	26.40	0	0.00	26.55	0	1,987	0.00%
2018/12/11	0	26.25	0	0.00	26.20	0	1,975	0.00%
2018/12/05	2	26.80	0	0.00	26.80	2	2,022	0.10%
2018/10/29	0	0.00	1	25.40	25.60	-1	2,966	-0.03%
2018/10/19	0	0.00	3	26.97	28.15	-3	2,966	-0.10%
2018/10/18	2	27.75	0	0.00	27.50	2	2,956	0.07%
2018/10/17	12	27.35	0	0.00	27.35	12	2,927	0.41%
2018/10/15	5	28.05	31	28.12	28.40	-26	2,922	-0.89%
2018/10/09	0	0.00	6	30.40	30.40	-6	2,780	-0.22%
2018/10/05	0	0.00	1	29.45	29.40	-1	2,765	-0.04%
2018/10/02	6	30.23	0	0.00	30.20	6	2,799	0.21%
2018/10/01	0	0.00	6	30.40	30.40	-6	2,816	-0.21%
2018/09/28	6	30.30	0	0.00	30.30	6	2,867	0.21%
2018/09/21	1	30.05	0	0.00	30.30	1	3,151	0.03%
2018/09/07	0	0.00	6	30.20	30.40	-6	3,587	-0.17%
2018/09/05	3	32.00	3	31.90	31.75	0	3,580	0.00%
2018/09/04	3	31.70	0	0.00	31.70	3	3,609	0.08%
2018/09/03	0	0.00	3	31.80	31.80	-3	3,662	-0.08%
2018/08/30	3	31.95	0	0.00	32.00	3	3,716	0.08%
2018/08/28	0	0.00	3	32.30	32.25	-3	3,780	-0.08%
2018/08/22	3	31.95	0	0.00	31.85	3	3,879	0.08%
2018/08/21	0	0.00	1.6	32.31	32.40	-1.6	3,885	-0.04%
2018/08/17	0	0.00	3	32.45	32.15	-3	4,055	-0.07%
2018/08/16	3	32.15	0	0.00	32.15	3	4,185	0.07%
2018/08/15	4	33.08	0	0.00	32.65	4	4,279	0.09%
2018/08/14	3	32.93	6	33.12	32.90	-3	4,282	-0.07%
2018/08/13	23	40.92	17	41.10	40.60	6	4,208	0.14%
2018/08/08	21	41.46	0	0.00	41.50	21	4,113	0.51%
2018/08/07	20	41.75	1	41.85	41.80	19	4,249	0.45%
2018/08/06	0	0.00	0.8	41.75	41.75	-0.8	4,323	-0.02%
2018/08/01	0	0.00	2	40.73	41.30	-2	4,388	-0.05%
2018/07/27	0	0.00	10	40.15	40.20	-10	4,472	-0.22%
2018/07/18	3	38.35	0	0.00	38.55	3	4,880	0.06%
2018/07/13	3	38.72	0	0.00	38.65	3	5,360	0.06%
2018/07/11	1	38.20	0	0.00	38.15	1	5,464	0.02%
2018/07/10	2	38.95	0	0.00	39.05	2	5,454	0.04%
2018/07/05	2	38.75	0	0.00	38.35	2	5,811	0.03%
2018/07/03	0	0.00	1	39.05	37.90	-1	6,055	-0.02%
2018/06/27	2	40.85	2	41.20	41.00	0	6,543	0.00%
2018/06/26	1	40.60	1	40.85	41.30	0	6,516	0.00%
2018/06/25	0	0.00	10	39.75	39.60	-10	6,419	-0.16%
2018/06/20	10	39.60	1	39.75	39.60	9	6,522	0.14%
2018/06/15	1	39.75	2	39.80	40.10	-1	6,571	-0.02%
2018/06/14	1	39.30	0	0.00	39.35	1	6,524	0.02%
2018/06/12	1	39.40	0	0.00	39.40	1	6,672	0.01%
2018/06/11	0	0.00	10	39.50	39.65	-10	6,667	-0.15%
2018/06/08	5	39.00	0	0.00	39.00	5	6,745	0.07%
2018/06/07	5	39.30	0	0.00	39.20	5	6,744	0.07%
2018/06/06	0	0.00	9	39.50	39.75	-9	6,760	-0.13%
2018/06/04	1	39.40	0	0.00	39.30	1	6,767	0.01%
2018/05/31	0	0.00	8	39.25	39.40	-8	6,798	-0.12%
2018/05/28	0	0.00	60	39.57	39.60	-60	6,777	-0.89%
2018/05/25	94	39.41	60	39.95	39.10	34	6,807	0.50%
2018/05/24	98	38.92	63	39.11	39.35	35	6,700	0.52%
2018/05/23	8	38.50	23	38.27	38.60	-15	6,639	-0.23%
2018/05/22	1	37.10	5	37.50	37.70	-4	6,655	-0.06%
2018/05/21	5	37.55	0	0.00	37.10	5	6,849	0.07%
2018/05/18	15	37.33	0	0.00	37.35	15	6,934	0.22%
2018/05/16	0	0.00	15	36.45	36.60	-15	6,893	-0.22%
2018/05/15	5	36.69	58	36.43	36.30	-53	6,885	-0.77%
2018/05/14	33	35.76	1	35.30	35.95	32	6,837	0.47%
2018/05/10	4	35.60	0	0.00	35.60	4	6,793	0.06%
2018/05/09	3	35.50	5	35.30	35.85	-2	6,942	-0.03%
2018/05/08	7	35.56	0	0.00	35.60	7	6,921	0.10%
2018/05/07	1	35.35	5	35.65	35.75	-4	6,886	-0.06%
2018/05/04	12	35.68	1	35.65	35.40	11	6,869	0.16%
2018/05/03	2	34.83	0	0.00	36.00	2	6,824	0.03%
2018/04/30	0	0.00	5	35.15	34.95	-5	6,743	-0.07%
2018/04/27	1	34.70	2	34.55	34.50	-1	6,737	-0.01%
2018/04/26	7	34.95	0	0.00	34.65	7	6,716	0.10%
2018/04/25	1	34.55	12	35.33	35.70	-11	6,643	-0.17%
2018/04/24	15	34.80	0	0.00	34.55	15	6,540	0.23%
2018/04/23	6	35.00	16	35.34	35.50	-10	6,506	-0.15%
2018/04/20	1	35.00	20	34.95	35.00	-19	6,347	-0.30%
2018/04/19	0	0.00	1	34.15	34.05	-1	6,244	-0.02%
2018/04/18	1	33.40	0	0.00	33.60	1	6,135	0.02%
2018/04/16	0	0.00	2	33.38	33.50	-2	6,228	-0.03%
2018/04/13	3	32.68	2	32.78	32.85	1	6,234	0.02%
2018/04/11	6	33.32	13.1	34.05	33.65	-7.1	6,237	-0.11%
2018/04/10	10	34.90	4	34.30	34.90	6	5,986	0.10%
2018/04/09	30	34.01	4	34.50	34.05	26	5,957	0.44%
2018/04/03	5	33.20	1	33.05	33.50	4	5,834	0.07%
2018/03/31	0	0.00	3	31.75	31.75	-3	5,540	-0.05%
2018/03/30	2	31.13	4	31.80	31.35	-2	5,432	-0.04%
2018/03/28	2	30.45	0	0.00	30.50	2	5,098	0.04%
2018/03/21	10	29.70	1	30.20	30.20	9	4,858	0.19%
2018/03/19	8	29.68	9	29.83	29.55	-1	4,761	-0.02%
2018/03/16	5	29.05	0	0.00	29.15	5	4,638	0.11%
2018/03/15	0	0.00	6	29.34	29.35	-6	4,594	-0.13%
2018/03/14	0	0.00	1	29.10	29.40	-1	4,604	-0.02%
2018/03/13	1	28.90	0	0.00	29.00	1	4,514	0.02%
2018/03/09	0	0.00	5	29.04	28.90	-5	4,601	-0.11%
2018/03/02	3	28.90	0	0.00	28.90	3	4,617	0.06%
2018/03/01	10	28.95	10	29.24	29.20	0	4,576	0.00%
2018/02/27	1	29.10	0	0.00	29.20	1	4,591	0.02%
2018/02/26	10	29.10	45	29.19	29.05	-35	4,495	-0.78%
2018/02/23	37	28.98	76	29.10	29.20	-39	4,470	-0.87%
2018/02/22	7	29.61	0	0.00	29.25	7	4,374	0.16%
2018/02/21	2	29.10	17	28.11	29.15	-15	4,234	-0.35%
2018/02/12	42	27.86	2	27.65	27.45	40	3,966	1.01%
2018/02/08	0	0.00	1	26.95	27.50	-1	3,741	-0.03%
2018/02/07	0	0.00	1	26.85	26.95	-1	3,670	-0.03%
2018/02/06	7	26.38	8	25.74	26.20	-1	3,627	-0.03%
2018/02/05	5	27.18	0	0.00	27.15	5	3,532	0.14%
2018/02/01	5	28.20	3	27.60	27.80	2	3,429	0.06%
2018/01/30	1	26.40	0	0.00	26.35	1	3,179	0.03%
2018/01/18	10	27.35	0	0.00	27.30	10	3,048	0.33%
2018/01/16	0	0.00	6	27.30	27.30	-6	3,023	-0.20%
2018/01/11	0	0.00	3	26.35	26.35	-3	2,901	-0.10%
2018/01/09	6	27.03	3	27.45	27.15	3	2,693	0.11%
2018/01/05	3	26.85	0	0.00	26.85	3	2,549	0.12%
2018/01/02	0	0.00	2	26.10	26.45	-2	2,543	-0.08%