宏盛 (2534)-元大-蘆洲券商分點個股進出

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
29.65
漲跌
▲0.30
漲幅
+1.02%
成交量
7,534張
產業
上市營建類股
190人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏盛 (2534)籌碼相關－元大-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/05/06	19	29.85	8	29.44	29.65	11	2,082	0.53%
2024/05/03	2	29.05	29	29.07	29.35	-27	1,960	-1.38%
2024/05/02	20	29.24	19	29.45	29.15	1	1,863	0.05%
2024/04/30	7	26.64	157	27.07	27.30	-150	1,642	-9.13%	大賣/鉅額交易
2024/04/29	1	26.95	3.9	27.00	27.25	-2.9	1,542	-0.19%
2024/04/26	10	25.54	1	25.80	25.85	9	1,387	0.65%
2024/04/25	12.2	24.55	0	0.00	25.30	12.2	1,254	0.97%
2024/04/22	0	0.00	13	23.63	24.10	-13	1,070	-1.21%
2024/04/18	2	23.68	3	23.70	23.80	-1	943	-0.11%
2024/04/17	0	0.00	7	23.10	23.10	-7	886	-0.79%
2024/04/16	2	22.60	0	0.00	22.90	2	875	0.23%
2024/04/15	0	0.00	1	24.00	23.70	-1	829	-0.12%
2024/04/10	0	0.00	4	23.36	23.25	-4	744	-0.54%
2024/04/09	0	0.00	5	23.23	23.20	-5	718	-0.70%
2024/04/03	2	22.80	7	22.74	22.85	-5	641	-0.78%
2024/04/02	0	0.00	17	22.41	22.55	-17	602	-2.82%
2024/04/01	0	0.00	6	22.22	22.35	-6	577	-1.04%
2024/03/29	0	21.65	9	21.76	21.80	-9	555	-1.62%
2024/03/28	1	21.85	5	21.70	21.70	-4	546	-0.73%
2024/03/26	0	0.00	2	21.20	21.10	-2	519	-0.38%
2024/03/15	0	20.93	0	0.00	20.80	0	553	0.00%
2024/03/13	0	0.00	1	21.15	21.00	-1	566	-0.18%
2024/03/12	0	0.00	6	21.35	21.25	-6	570	-1.05%
2024/03/07	0	0.00	2	21.35	21.25	-2	550	-0.36%
2024/03/06	0	0.00	1	20.90	20.90	-1	529	-0.19%
2024/03/01	0	20.05	0	0.00	20.15	0	486	0.00%
2024/02/21	0	20.10	0	0.00	20.15	0	532	0.00%
2024/02/20	1	20.10	0	0.00	20.05	1	532	0.19%
2024/02/15	0	19.90	0	0.00	19.95	0	549	0.00%
2024/02/02	1	19.85	0	0.00	19.90	1	554	0.18%
2024/01/31	99	19.90	0	0.00	19.90	99	563	17.58%
2023/12/15	1	20.65	0	0.00	20.20	1	602	0.17%
2023/12/07	0	20.50	0	0.00	20.35	0	532	0.00%
2023/12/04	0	0.00	1	20.50	20.55	-1	520	-0.19%
2023/11/21	20	20.20	0	0.00	20.30	20	485	4.12%
2023/11/17	0	0.00	3	19.50	19.60	-3	505	-0.59%
2023/11/10	0	0.00	0.7	18.97	19.00	-0.7	622	-0.11%
2023/11/08	1	19.05	0	0.00	19.00	1	680	0.15%
2023/11/06	4	18.60	0	0.00	18.65	4	695	0.58%
2023/11/03	0	0.00	1	18.40	18.40	-1	697	-0.14%
2023/11/02	1	18.45	0	0.00	18.40	1	700	0.14%
2023/10/27	0.1	18.05	0	0.00	18.00	0.1	746	0.01%
2023/10/23	0.1	18.25	0	0.00	17.95	0.1	768	0.01%
2023/10/20	0	0.00	73	17.70	18.10	-73	801	-9.10%
2023/10/19	0.1	18.15	0	0.00	18.00	0.1	814	0.01%
2023/10/18	0.1	18.25	0	0.00	18.35	0.1	826	0.01%
2023/10/13	0.1	19.00	0	0.00	18.85	0.1	889	0.01%
2023/10/04	5	18.95	0	0.00	18.90	5	971	0.51%
2023/09/08	2	19.15	0	0.00	19.10	2	1,249	0.16%
2023/09/05	3	19.48	0	0.00	19.45	3	1,265	0.24%
2023/08/23	2	19.30	0	0.00	19.25	2	1,286	0.16%
2023/08/21	1	19.05	0	0.00	19.15	1	1,243	0.08%
2023/08/18	1.1	19.19	0	0.00	18.95	1.1	1,242	0.08%
2023/08/11	0	0.00	3	19.75	19.65	-3	1,105	-0.27%
2023/08/02	0	0.00	2	20.15	20.15	-2	1,111	-0.18%
2023/07/28	0	0.00	0.2	20.45	20.35	-0.2	1,099	-0.01%
2023/07/25	3	19.68	1	20.05	19.95	2	1,105	0.18%
2023/07/20	0	0.00	2	20.15	20.30	-2	1,057	-0.19%
2023/07/18	0	0.00	1	22.05	22.05	-1	994	-0.10%
2023/07/12	4	22.00	4	21.95	21.90	0	1,063	0.00%
2023/07/07	2	21.83	1	21.70	21.80	1	1,162	0.09%
2023/07/06	1	21.90	0	0.00	21.90	1	1,162	0.09%
2023/07/05	0	0.00	13	22.09	22.25	-13	1,145	-1.14%
2023/07/04	2	21.85	0	0.00	21.80	2	1,139	0.18%
2023/06/30	0.1	21.85	0	0.00	21.85	0.1	1,192	0.01%
2023/06/29	3	22.00	0	0.00	21.80	3	1,361	0.22%
2023/06/28	12	21.88	0	0.00	21.95	12	1,349	0.89%
2023/06/27	2	22.15	2	22.10	22.10	0	1,319	0.00%
2023/06/26	5	22.46	0	0.00	22.30	5	1,301	0.38%
2023/06/15	0	0.00	2	22.90	22.90	-2	1,310	-0.15%
2023/06/14	0	0.00	20.5	22.88	22.95	-20.5	1,341	-1.53%
2023/06/13	0	22.70	2	22.70	22.70	-2	1,350	-0.15%
2023/06/12	2	22.65	0	0.00	22.65	2	1,373	0.15%
2023/06/05	0	0.00	10	22.64	22.60	-10	1,553	-0.64%
2023/06/02	10	22.70	0	0.00	22.60	10	1,596	0.63%
2023/06/01	5	22.50	0	22.50	22.45	5	1,599	0.31%
2023/05/31	2	22.43	0	0.00	22.45	2	1,618	0.12%
2023/05/30	0	0.00	6	22.55	22.50	-6	1,634	-0.37%
2023/05/29	2	22.60	6	22.55	22.55	-4	1,639	-0.24%
2023/05/15	2	22.30	15.9	22.36	22.35	-13.9	1,765	-0.79%
2023/05/11	1	22.55	0	0.00	22.40	1	1,750	0.06%
2023/05/04	0	0.00	8	22.75	22.65	-8	1,827	-0.44%
2023/05/03	0	0.00	1	22.60	22.55	-1	1,827	-0.05%
2023/04/28	0	0.00	2	22.65	22.80	-2	1,818	-0.11%
2023/04/25	2	22.33	15	22.22	22.20	-13	1,812	-0.72%
2023/04/24	7	22.31	0	0.00	22.20	7	1,802	0.39%
2023/04/21	2	22.33	0	0.00	22.20	2	1,798	0.11%
2023/04/20	3	22.47	0	0.00	22.35	3	1,758	0.17%
2023/04/19	10	22.59	10	22.40	22.40	0	1,711	0.00%
2023/04/18	2	22.80	0.1	22.95	22.85	1.9	1,638	0.11%
2023/04/17	13	22.95	0	0.00	22.90	13	1,628	0.80%
2023/04/13	7	22.92	0	0.00	22.75	7	1,587	0.44%
2023/04/12	1	23.45	4	23.30	23.30	-3	1,535	-0.20%
2023/04/11	1	23.20	0	0.00	23.40	1	1,528	0.07%
2023/04/10	6	22.95	0	0.00	23.10	6	1,553	0.39%
2023/04/07	9	22.91	0	0.00	22.95	9	1,549	0.58%
2023/04/06	0	0.00	1	22.90	22.90	-1	1,559	-0.06%
2023/03/31	3	22.82	0	0.00	22.95	3	1,556	0.19%
2023/03/30	22	22.68	11	22.88	22.75	11	1,569	0.70%
2023/03/29	2	23.95	0	0.00	24.05	2	1,418	0.14%
2023/03/28	0	23.95	0	0.00	23.95	0	1,457	0.00%
2023/03/27	10	23.90	0	0.00	23.95	10	1,453	0.69%
2023/03/24	2	24.05	1	24.10	24.05	1	1,468	0.07%
2023/03/23	3	24.17	2	24.05	24.05	1	1,489	0.07%
2023/03/22	8	23.93	3	23.90	23.95	5	1,503	0.33%
2023/03/20	14	23.76	0	0.00	23.70	14	1,523	0.92%
2023/03/17	15	23.78	0	0.00	23.60	15	1,524	0.98%
2023/03/15	2	23.95	0	0.00	23.90	2	1,480	0.14%
2023/03/13	1	23.65	0	0.00	23.85	1	1,453	0.07%
2023/03/10	1	23.85	0	0.00	23.80	1	1,414	0.07%
2023/03/08	6	24.21	0	0.00	24.25	6	1,330	0.45%
2023/03/07	0	0.00	5	24.34	24.40	-5	1,309	-0.38%
2023/03/06	0	23.40	0	0.00	23.45	0	1,267	0.00%
2023/03/02	0	0.00	2	23.15	23.00	-2	1,244	-0.16%
2023/02/23	2	23.35	0	0.00	23.40	2	1,216	0.16%
2023/02/22	0	0.00	0	23.45	23.20	0	1,194	0.00%
2023/02/17	0	0.00	1	23.30	23.35	-1	1,147	-0.09%
2023/02/16	0	0.00	0.3	23.30	23.40	-0.3	1,145	-0.02%
2023/02/10	21	22.85	0	0.00	23.05	21	1,189	1.77%
2023/02/08	0	23.00	0	0.00	23.05	0	1,191	0.00%
2023/02/03	2	22.65	0	0.00	22.75	2	1,139	0.18%
2023/02/01	0	23.30	0	0.00	23.10	0	1,110	0.00%
2023/01/13	0	0.00	2	22.90	23.00	-2	1,117	-0.18%
2023/01/03	1	22.65	0	0.00	22.70	1	1,156	0.09%
2022/12/28	1	22.45	0	0.00	22.15	1	1,143	0.09%
2022/12/22	32	22.30	0	0.00	22.80	32	1,060	3.02%
2022/12/20	1	23.15	0	0.00	22.90	1	1,035	0.10%
2022/12/19	0	0.00	5	23.75	23.75	-5	1,007	-0.50%
2022/12/14	2	24.95	0	0.00	24.60	2	968	0.21%
2022/12/12	0.9	25.80	0	0.00	25.75	0.9	933	0.10%
2022/12/01	1	25.80	0	0.00	25.80	1	903	0.11%
2022/11/30	5	25.80	0	0.00	25.80	5	899	0.56%
2022/11/22	0	0.00	1.5	25.55	25.70	-1.5	915	-0.17%
2022/11/11	0	0.00	1	25.65	25.70	-1	1,006	-0.10%
2022/11/10	1	25.50	30	25.65	25.80	-29	992	-2.92%
2022/11/02	0	0.00	0.6	24.50	24.60	-0.6	986	-0.06%
2022/10/28	0.1	24.40	0	0.00	24.70	0.1	1,096	0.01%
2022/10/27	0.1	24.45	6.4	24.50	24.60	-6.3	1,112	-0.57%
2022/10/26	0.1	24.40	2	24.50	24.60	-1.9	1,127	-0.17%
2022/10/25	0.1	24.40	0	0.00	24.55	0.1	1,141	0.01%
2022/10/24	0.1	24.55	0	0.00	24.65	0.1	1,136	0.01%
2022/10/21	0.2	24.55	0	0.00	24.60	0.2	1,131	0.02%
2022/10/20	0.1	24.55	22	24.75	24.60	-21.9	1,124	-1.95%
2022/10/19	0.1	24.70	0	0.00	24.55	0.1	1,112	0.01%
2022/10/11	0.1	24.25	0.4	24.25	24.35	-0.3	1,122	-0.03%
2022/10/07	0.2	24.45	0	0.00	24.45	0.2	1,130	0.02%
2022/10/04	1	24.65	0	0.00	24.85	1	1,246	0.08%
2022/09/23	1	25.35	1	25.25	25.35	0	1,266	0.00%
2022/09/20	1	25.60	0	0.00	25.70	1	1,255	0.08%
2022/09/19	0	0.00	5	25.65	25.75	-5	1,256	-0.40%
2022/09/01	0	0.00	0.1	25.75	25.85	-0.1	1,332	-0.01%
2022/08/22	5	25.59	0	0.00	25.60	5	1,259	0.40%
2022/08/16	0	24.25	0	0.00	24.40	0	1,184	0.00%
2022/08/08	0.1	23.40	0	0.00	23.30	0.1	1,152	0.01%
2022/08/05	0	0.00	1	24.45	24.60	-1	1,109	-0.09%
2022/08/04	1	23.90	0	0.00	23.95	1	1,102	0.09%
2022/07/28	0	0.00	5	24.50	24.55	-5	1,066	-0.47%
2022/07/20	0	0.00	1	24.45	24.55	-1	1,032	-0.10%
2022/07/18	0	0.00	4	24.10	24.25	-4	1,047	-0.38%
2022/07/13	2	24.20	0	0.00	23.95	2	997	0.20%
2022/07/12	2	23.53	7	23.49	23.75	-5	973	-0.51%
2022/07/11	0	0.00	1	24.05	23.55	-1	914	-0.11%
2022/07/08	5	25.30	2	25.40	25.35	3	875	0.34%
2022/07/07	0	25.25	0	0.00	25.35	0	877	0.00%
2022/07/01	0	0.00	0.4	25.50	25.65	-0.4	856	-0.05%
2022/06/23	0	0.00	5	25.25	25.25	-5	815	-0.61%
2022/06/17	0	0.00	8	25.12	25.25	-8	778	-1.03%
2022/06/16	11	25.80	0	0.00	25.35	11	766	1.44%
2022/06/15	16	25.74	1	25.90	25.85	15	749	2.00%
2022/06/09	1	25.00	0	0.00	25.10	1	731	0.14%
2022/06/08	2	25.08	0	0.00	25.15	2	737	0.27%
2022/06/02	1	24.90	0	0.00	24.95	1	763	0.13%
2022/06/01	1	25.05	0	0.00	25.05	1	765	0.13%
2022/05/30	1	25.10	0	0.00	25.15	1	812	0.12%
2022/05/26	1	24.80	0	0.00	24.90	1	821	0.12%
2022/05/23	2	24.53	0	0.00	24.50	2	933	0.21%
2022/05/20	0	0.00	0.5	24.45	24.55	-0.5	942	-0.05%
2022/05/18	1	24.75	0	0.00	24.85	1	960	0.10%
2022/05/12	0.5	23.60	0	0.00	23.20	0.5	951	0.05%
2022/05/11	2	23.80	2	23.85	23.95	0	991	0.00%
2022/05/10	1	23.90	0	0.00	24.15	1	981	0.10%
2022/05/09	4	24.70	0	0.00	24.70	4	951	0.42%
2022/04/26	1	24.75	0	0.00	25.00	1	1,018	0.10%
2022/04/25	1	25.00	0	0.00	24.80	1	1,019	0.10%
2022/04/21	0	0.00	2	25.35	25.40	-2	1,069	-0.19%
2022/04/20	1	25.40	0	0.00	25.35	1	1,071	0.09%
2022/04/18	10	25.40	1	25.35	25.45	9	1,076	0.84%
2022/04/13	2	25.28	0	0.00	25.35	2	1,093	0.18%
2022/04/12	0	25.27	0	0.00	25.30	0	1,102	0.00%
2022/04/11	0	25.20	0	0.00	25.35	0	1,107	0.00%
2022/04/06	0	0.00	1	25.05	25.15	-1	1,084	-0.09%
2022/04/01	1	24.90	0	0.00	25.00	1	1,107	0.09%
2022/03/23	0	0.00	10	24.55	24.65	-10	1,216	-0.82%
2022/03/18	10	24.40	0	0.00	24.45	10	1,248	0.80%
2022/03/17	0	0.00	2	24.25	24.30	-2	1,248	-0.16%
2022/03/14	2	24.20	3	24.20	24.30	-1	1,313	-0.08%
2022/03/10	0.5	24.15	0	0.00	24.25	0.5	1,299	0.04%
2022/03/09	5	24.00	0	0.00	24.15	5	1,303	0.38%
2022/03/03	3	24.50	0	0.00	24.60	3	1,449	0.21%
2022/03/02	0	0.00	26	24.63	24.80	-26	1,500	-1.73%
2022/02/24	5	24.70	5	24.65	24.40	0	1,581	0.00%
2022/02/23	3	25.07	0	0.00	25.20	3	1,507	0.20%
2022/02/22	5	24.80	0	0.00	24.85	5	1,539	0.32%
2022/02/21	12	24.54	0	0.00	24.85	12	1,551	0.77%
2022/02/11	0	0.00	1	24.05	24.35	-1	1,637	-0.06%
2022/02/09	0	0.00	28	24.09	24.10	-28	1,586	-1.77%
2022/02/08	1	24.00	30	24.00	24.10	-29	1,614	-1.80%
2022/02/07	1	23.95	0	0.00	23.95	1	1,615	0.06%
2022/01/24	1	23.25	0	0.00	23.35	1	1,673	0.06%
2022/01/21	0	23.50	4	23.40	23.50	-4	1,672	-0.24%
2022/01/18	0	0.00	6	23.75	23.75	-6	1,618	-0.37%
2022/01/17	5	23.65	0	0.00	23.85	5	1,671	0.30%
2022/01/10	3	24.20	0	0.00	24.20	3	1,739	0.17%
2021/12/23	0	0.00	0.8	23.95	24.10	-0.8	1,822	-0.04%
2021/12/09	0	0.00	2	22.80	22.95	-2	1,774	-0.11%
2021/11/24	0	0.00	2	23.40	23.40	-2	1,555	-0.13%
2021/11/23	0	0.00	30	23.38	23.40	-30	1,525	-1.97%
2021/11/22	1	23.30	1	23.30	23.50	0	1,501	0.00%
2021/11/18	30	23.35	0	0.00	23.55	30	1,429	2.10%
2021/11/17	0	0.00	3	23.52	23.65	-3	1,408	-0.21%
2021/11/16	2	23.35	3	23.50	23.65	-1	1,399	-0.07%
2021/11/12	8	23.48	11	23.52	23.90	-3	1,352	-0.22%
2021/11/11	5	23.50	5	24.10	23.90	0	1,322	0.00%
2021/11/10	0	0.00	15	24.06	24.10	-15	1,315	-1.14%
2021/11/09	6	23.96	1	23.85	23.90	5	1,325	0.38%
2021/11/05	20	23.70	0	0.00	23.90	20	1,318	1.52%
2021/11/04	0	0.00	19	24.30	24.15	-19	1,298	-1.46%
2021/11/02	2	23.60	0	0.00	23.80	2	1,292	0.15%
2021/10/26	0	0.00	1	24.25	24.30	-1	1,280	-0.08%
2021/10/25	20	24.02	0	0.00	24.00	20	1,273	1.57%
2021/10/22	17	24.27	15	24.40	24.75	2	1,223	0.16%
2021/10/21	0	0.00	20	23.40	24.90	-20	1,234	-1.62%
2021/10/20	10	22.80	6	23.08	23.10	4	1,179	0.34%
2021/10/19	5	23.20	5	23.40	23.35	0	1,167	0.00%
2021/10/18	0	0.00	2.6	23.30	23.40	-2.6	1,169	-0.23%
2021/10/15	0	0.00	3	23.00	22.95	-3	1,151	-0.26%
2021/10/14	5	22.85	20	23.00	22.95	-15	1,138	-1.32%
2021/10/13	0	0.00	83	23.00	23.00	-83	1,128	-7.36%
2021/10/08	1	23.05	0	0.00	23.10	1	1,108	0.09%
2021/10/07	0	0.00	20	22.15	22.40	-20	1,068	-1.87%
2021/10/06	1	22.05	0.4	22.00	22.05	0.6	1,057	0.05%
2021/10/05	0	0.00	20	22.00	22.35	-20	1,038	-1.93%
2021/09/30	0	0.00	1	22.35	22.35	-1	976	-0.10%
2021/09/29	0	0.00	4	22.00	22.10	-4	965	-0.41%
2021/09/28	0.1	21.70	0	0.00	21.90	0.1	953	0.01%
2021/09/27	4	21.84	0	0.00	21.90	4	949	0.42%
2021/09/13	0	0.00	5	21.20	21.25	-5	820	-0.61%
2021/09/03	0	0.00	2	20.90	20.90	-2	755	-0.26%
2021/09/02	0	0.00	1	20.90	20.95	-1	755	-0.13%
2021/08/30	2	20.10	0	0.00	20.25	2	716	0.28%
2021/08/24	0	19.90	0	0.00	19.90	0	727	0.00%
2021/08/20	0	19.60	0	0.00	19.75	0	725	0.00%
2021/08/06	0	0.00	1	20.10	20.10	-1	844	-0.12%
2021/08/05	1	20.75	0	0.00	20.75	1	863	0.12%
2021/07/27	0	0.00	1.9	20.80	20.80	-1.9	1,013	-0.19%
2021/07/23	0.6	21.05	0	0.00	21.10	0.6	1,007	0.06%
2021/07/22	0	0.00	3.3	20.35	20.45	-3.3	1,005	-0.33%
2021/07/21	0	0.00	1	20.00	20.10	-1	1,018	-0.10%
2021/07/19	0	20.10	0	0.00	20.25	0	1,065	0.00%
2021/07/16	30	20.15	0	0.00	20.25	30	1,146	2.62%
2021/07/15	0	0.00	10	19.95	20.15	-10	1,192	-0.84%
2021/07/13	1	20.05	0	0.00	20.10	1	1,295	0.08%
2021/07/12	0	0.00	0.5	20.10	20.20	-0.5	1,332	-0.04%
2021/07/07	0	0.00	0.1	19.85	19.95	-0.1	1,348	-0.01%
2021/07/06	0.5	19.80	0.2	19.90	19.95	0.3	1,357	0.02%
2021/07/05	0.1	19.60	0	0.00	20.10	0.1	1,367	0.01%
2021/07/02	0	0.00	1	19.60	19.50	-1	1,379	-0.07%
2021/07/01	1	19.55	3	19.50	19.50	-2	1,400	-0.14%
2021/06/29	0	0.00	1	19.75	19.45	-1	1,461	-0.07%
2021/06/23	0	19.45	4	19.46	19.55	-4	1,478	-0.27%
2021/06/22	0	0.00	3.1	19.40	19.35	-3.1	1,522	-0.20%
2021/06/11	0	0.00	1	20.10	20.10	-1	1,508	-0.07%
2021/06/09	0	20.20	0	0.00	20.10	0	1,507	0.00%
2021/05/24	0	0.00	23	19.55	19.55	-23	1,467	-1.57%
2021/05/21	2	19.60	1	19.50	19.60	1	1,469	0.07%
2021/05/19	0	0.00	2	19.15	19.25	-2	1,383	-0.14%
2021/05/17	1	18.55	1	18.75	18.40	0	1,363	0.00%
2021/05/12	5	19.70	2	20.33	20.00	3	1,280	0.23%
2021/05/11	5	21.45	10	21.56	21.35	-5	1,206	-0.42%
2021/05/10	2	21.80	8	21.80	21.90	-6	1,173	-0.51%
2021/05/07	0	0.00	0.2	22.07	21.95	-0.2	1,168	-0.01%
2021/05/06	0	0.00	7	22.00	21.90	-7	1,163	-0.60%
2021/05/05	1	21.60	2	21.75	21.85	-1	1,156	-0.09%
2021/05/04	7	21.91	15	21.48	21.80	-8	1,139	-0.70%
2021/05/03	2.1	22.40	0	0.00	22.40	2.1	1,064	0.19%
2021/04/29	6.2	22.73	20	22.70	22.65	-13.8	1,040	-1.33%
2021/04/28	1	23.30	2	23.30	23.10	-1	1,010	-0.10%
2021/04/27	3	22.93	1	22.70	22.95	2	996	0.20%
2021/04/26	0.7	22.66	0	0.00	22.85	0.7	975	0.07%
2021/04/23	3	22.55	3	22.60	22.65	0	963	0.00%
2021/04/22	5	22.77	4	22.98	22.50	1	939	0.11%
2021/04/21	1	22.30	1	22.40	22.80	0	861	0.00%
2021/04/20	12	22.20	6	22.33	22.45	6	823	0.73%
2021/04/19	8	22.70	1	22.30	22.60	7	785	0.89%
2021/04/16	6	22.10	0	0.00	22.20	6	731	0.82%
2021/04/15	13	21.57	0	0.00	21.65	13	695	1.87%
2021/04/14	1	21.00	0	0.00	21.30	1	675	0.15%
2021/04/13	0	0.00	1	21.25	21.25	-1	670	-0.15%
2021/04/12	0	0.00	4	20.88	21.10	-4	659	-0.61%
2021/04/09	0.3	20.82	0.1	20.95	21.00	0.1	656	0.02%
2021/04/08	0	20.85	0	0.00	21.00	0	651	0.00%
2021/04/07	21.2	20.45	3	20.53	20.80	18.2	628	2.90%
2021/04/06	0.2	20.44	6	20.49	20.50	-5.8	611	-0.95%
2021/04/01	0	0.00	2	19.73	19.85	-2	557	-0.36%
2021/03/30	0	0.00	3	19.60	19.60	-3	554	-0.54%
2021/03/29	1	19.45	0	0.00	19.40	1	573	0.17%
2021/03/26	2.4	19.78	0	0.00	19.65	2.4	572	0.42%
2021/03/25	1	19.55	1	19.70	19.70	0	570	0.00%
2021/03/24	1	18.80	0	0.00	18.80	1	532	0.19%
2021/03/23	0	18.75	0	0.00	18.75	0	538	0.00%
2021/03/22	1	18.70	0	0.00	18.75	1	549	0.18%
2021/03/12	0	18.90	0	0.00	18.80	0	871	0.00%
2021/03/09	3	18.90	0.8	18.75	19.00	2.2	977	0.23%
2021/03/03	0	0.00	1	18.75	18.65	-1	993	-0.10%
2021/02/23	2	18.80	0	0.00	18.75	2	1,008	0.20%
2021/02/22	1	18.45	1.6	18.51	18.70	-0.6	1,014	-0.06%
2021/02/19	1	18.25	1.2	18.46	18.45	-0.2	1,017	-0.02%
2021/01/29	0	0.00	0.6	18.10	18.05	-0.6	1,031	-0.06%
2021/01/28	1	18.05	0	0.00	18.10	1	1,031	0.10%
2021/01/22	0.2	18.25	0	0.00	18.25	0.2	1,036	0.02%
2021/01/21	0	0.00	24	18.40	18.40	-24	1,028	-2.33%
2021/01/20	2	18.60	0	0.00	18.55	2	1,026	0.19%
2021/01/19	0	18.90	0	0.00	18.95	0	1,017	0.00%
2021/01/18	0	0.00	1	19.00	19.00	-1	1,020	-0.10%
2021/01/13	0.1	19.15	4	19.20	19.30	-3.9	1,018	-0.38%
2021/01/06	0	0.00	20	19.40	19.20	-20	1,015	-1.97%
2021/01/05	0	0.00	20.8	19.55	19.60	-20.8	1,002	-2.07%
2021/01/04	0	0.00	20	19.55	19.60	-20	1,005	-1.99%
2020/12/30	0	19.60	20	19.60	19.60	-20	1,027	-1.95%
2020/12/29	0	0.00	1	19.65	19.70	-1	1,034	-0.10%
2020/12/25	0.2	19.75	0.1	19.75	19.85	0.1	1,066	0.01%
2020/12/23	0.2	19.51	24	19.45	19.65	-23.8	1,100	-2.17%
2020/12/15	0.3	20.17	1	20.25	20.20	-0.8	1,200	-0.06%
2020/12/14	7.6	20.19	0	0.00	20.30	7.6	1,188	0.64%
2020/12/02	20	18.63	0	0.00	18.60	20	1,167	1.71%
2020/12/01	7	18.86	5	18.75	18.75	2	1,131	0.18%
2020/11/30	7	18.61	16	18.82	19.00	-9	1,094	-0.82%
2020/11/27	10	18.13	2.1	18.06	18.10	7.9	937	0.84%
2020/11/26	1	18.30	0	0.00	18.10	1	915	0.11%
2020/11/25	2	18.15	5	18.18	18.10	-3	904	-0.33%
2020/11/24	0	0.00	4	18.08	17.85	-4	861	-0.46%
2020/11/19	1	17.45	0	0.00	17.45	1	809	0.12%
2020/11/18	0	17.38	2	17.50	17.60	-2	805	-0.25%
2020/11/16	0	0.00	4	17.70	17.65	-4	818	-0.49%
2020/11/13	0	0.00	1	17.60	17.60	-1	820	-0.12%
2020/10/27	0	17.25	0	0.00	17.20	0	816	0.00%
2020/10/15	1	17.20	0	0.00	17.30	1	856	0.12%
2020/10/13	3	17.30	0	0.00	17.35	3	862	0.35%
2020/10/06	0	0.00	31	17.69	17.80	-31	870	-3.56%
2020/09/30	0	0.00	2	17.60	17.65	-2	875	-0.23%
2020/09/28	0	0.00	10	17.80	17.80	-10	895	-1.12%
2020/09/24	1	17.90	0	0.00	17.65	1	898	0.11%
2020/09/23	0	0.00	0.4	18.10	18.15	-0.4	878	-0.05%
2020/09/22	10	18.15	3	18.12	18.30	7	872	0.80%
2020/09/21	1	18.45	9.7	18.36	18.40	-8.7	862	-1.01%
2020/09/18	1	18.35	0	0.00	18.30	1	841	0.12%
2020/09/17	1	18.20	0	0.00	18.25	1	841	0.12%
2020/09/15	0	0.00	1	18.10	18.10	-1	814	-0.12%
2020/09/11	0	0.00	1	18.25	18.25	-1	805	-0.12%
2020/09/10	7	18.43	2	18.53	18.15	5	779	0.64%
2020/09/07	0	0.00	0.3	17.35	17.35	-0.3	694	-0.04%
2020/09/03	0	0.00	7	17.04	17.00	-7	737	-0.95%
2020/09/02	0	0.00	2	17.18	17.00	-2	745	-0.27%
2020/08/31	2	17.43	0	0.00	17.25	2	786	0.25%
2020/08/27	0	0.00	1	17.25	17.10	-1	871	-0.11%
2020/08/26	1	17.00	0	0.00	17.05	1	874	0.11%
2020/08/25	0	0.00	1	17.15	17.20	-1	885	-0.11%
2020/08/21	10	17.05	0	0.00	17.00	10	896	1.12%
2020/08/19	1	17.45	0	0.00	17.45	1	903	0.11%
2020/08/18	1	17.40	0	0.00	17.35	1	898	0.11%
2020/08/14	0	0.00	1	17.45	17.45	-1	911	-0.11%
2020/08/13	1	17.30	0	0.00	17.30	1	916	0.11%
2020/08/06	0.2	17.75	0	0.00	17.80	0.2	960	0.02%
2020/07/27	0	0.00	4	17.48	17.65	-4	1,052	-0.38%
2020/07/24	2	17.75	0	0.00	17.85	2	1,061	0.19%
2020/07/21	1	17.70	0	0.00	17.90	1	1,100	0.09%
2020/07/16	10	17.65	0	0.00	17.70	10	1,129	0.89%
2020/07/09	10	18.05	0	0.00	18.00	10	1,184	0.84%
2020/07/06	20	18.50	0	0.00	18.45	20	1,267	1.58%
2020/07/01	0	0.00	1	18.00	17.95	-1	1,310	-0.08%
2020/06/29	2	18.00	0	0.00	17.95	2	1,350	0.15%
2020/06/24	11.2	18.29	0	0.00	18.20	11.2	1,383	0.81%
2020/06/23	0	0.00	10	18.50	18.40	-10	1,425	-0.70%
2020/06/16	0	0.00	1	18.50	18.45	-1	1,553	-0.06%
2020/06/15	0.2	18.35	1	18.50	18.35	-0.8	1,633	-0.05%
2020/06/12	3	18.42	3	18.62	18.75	0	1,662	0.00%
2020/06/11	1	18.95	3	18.97	18.50	-2	1,663	-0.12%
2020/06/10	32	19.13	1	18.90	19.15	31	1,651	1.88%
2020/06/08	0	0.00	3	18.65	18.70	-3	1,688	-0.18%
2020/06/05	1	18.95	0	0.00	18.85	1	1,686	0.06%
2020/06/02	0.2	17.40	0	0.00	17.50	0.2	1,648	0.01%
2020/06/01	0	0.00	1	17.25	17.50	-1	1,654	-0.06%
2020/05/29	5	17.05	0	0.00	17.10	5	1,645	0.30%
2020/05/28	1	17.10	0	0.00	17.10	1	1,659	0.06%
2020/05/25	0	0.00	1	17.20	17.15	-1	1,684	-0.06%
2020/05/22	1	17.00	0	0.00	17.05	1	1,688	0.06%
2020/05/21	5	17.15	1	17.30	17.30	4	1,692	0.24%
2020/05/20	2	17.03	0	0.00	17.00	2	1,688	0.12%
2020/05/19	2	17.05	0	0.00	17.15	2	1,690	0.12%
2020/05/18	3	16.95	0	0.00	16.75	3	1,680	0.18%
2020/05/15	1	17.30	3	17.08	16.90	-2	1,685	-0.12%
2020/05/14	1	16.85	0	0.00	16.70	1	1,674	0.06%
2020/05/13	1	17.05	0	0.00	17.00	1	1,686	0.06%
2020/05/11	7	17.40	1	17.40	17.40	6	1,752	0.34%
2020/05/08	1	17.40	1	18.00	17.35	0	1,775	0.00%
2020/05/07	5	17.56	1	17.80	17.70	4	1,754	0.23%
2020/05/05	0	0.00	1	17.25	17.25	-1	1,727	-0.06%
2020/05/04	0.3	17.10	0	0.00	17.15	0.3	1,731	0.02%
2020/04/30	0	0.00	10	17.53	17.70	-10	1,714	-0.58%
2020/04/29	20	17.75	21	17.60	17.50	-1	1,727	-0.06%
2020/04/28	1	16.65	3.8	17.08	17.45	-2.8	1,717	-0.16%
2020/04/27	1	16.60	4	16.88	16.60	-3	1,760	-0.17%
2020/04/24	0	0.00	1	16.50	16.45	-1	1,755	-0.06%
2020/04/23	21	16.35	1	16.65	16.40	20	1,763	1.13%
2020/04/21	6	16.74	1	16.55	16.40	5	1,768	0.28%
2020/04/20	0	0.00	4	17.15	17.15	-4	1,743	-0.23%
2020/04/17	2	17.18	1	17.45	17.05	1	1,757	0.06%
2020/04/16	1	17.15	1.7	17.17	17.20	-0.7	1,742	-0.04%
2020/04/15	2	17.43	1	17.60	17.40	1	1,743	0.06%
2020/04/14	3	17.45	0	0.00	17.55	3	1,746	0.17%
2020/04/13	13	17.20	33	17.44	17.45	-20	1,721	-1.16%
2020/04/10	2	16.68	10	17.15	17.00	-8	1,680	-0.48%
2020/04/09	19	16.49	5	16.45	16.55	14	1,665	0.84%
2020/04/08	0	0.00	8	15.72	16.05	-8	1,650	-0.48%
2020/04/07	3	15.37	3	15.52	15.40	0	1,657	0.00%
2020/04/06	4	15.20	1	15.25	15.20	3	1,644	0.18%
2020/04/01	0	0.00	2	15.35	15.45	-2	1,641	-0.12%
2020/03/31	8	15.24	2	15.40	15.20	6	1,630	0.37%
2020/03/30	3	14.63	15	14.93	15.35	-12	1,627	-0.74%
2020/03/27	6	15.03	5	15.27	14.95	1	1,743	0.06%
2020/03/26	18	14.89	14	14.98	14.95	4	1,790	0.22%
2020/03/25	4	15.60	0	0.00	15.55	4	1,744	0.23%
2020/03/24	32	15.21	0	0.00	15.10	32	1,733	1.85%
2020/03/23	0	0.00	2	14.30	14.65	-2	1,761	-0.11%
2020/03/20	0	0.00	5	14.10	14.70	-5	1,768	-0.28%
2020/03/19	4	13.58	5	13.70	13.40	-1	1,770	-0.06%
2020/03/18	4.5	15.02	2	15.45	14.75	2.5	1,732	0.14%
2020/03/17	14	15.33	4	15.45	15.50	10	1,718	0.58%
2020/03/16	4.3	16.48	7	16.89	16.35	-2.7	1,755	-0.16%
2020/03/13	12	16.47	5	16.90	16.95	7	1,793	0.39%
2020/03/12	1.1	18.29	69	18.21	18.15	-67.9	1,841	-3.69%
2020/03/11	10	19.19	0	0.00	19.10	10	1,848	0.54%
2020/03/10	5	19.30	7	19.62	19.75	-2	1,883	-0.11%
2020/03/09	4	19.16	2	19.68	19.05	2	1,880	0.11%
2020/03/06	20	19.98	0	0.00	19.95	20	1,883	1.06%
2020/03/04	7	20.09	0	0.00	20.15	7	2,124	0.33%
2020/03/03	3	20.13	1	20.45	20.10	2	2,214	0.09%
2020/03/02	10	20.08	0	0.00	19.95	10	2,240	0.45%
2020/02/27	21	20.90	5	20.79	20.65	16	2,297	0.70%
2020/02/24	7	21.41	1	21.80	21.40	6	2,455	0.24%
2020/02/21	0	21.85	0	0.00	21.85	0	2,469	0.00%
2020/02/20	1	22.00	2	22.05	22.05	-1	2,467	-0.04%
2020/02/19	10	22.35	2	22.28	22.20	8	2,488	0.32%
2020/02/18	4	22.18	1	22.25	22.25	3	2,511	0.12%
2020/02/14	25.1	22.70	2	22.58	22.35	23.1	2,538	0.91%
2020/02/13	27	22.16	7	22.17	22.20	20	2,523	0.79%
2020/02/12	3	21.02	0	0.00	21.00	3	2,472	0.12%
2020/02/11	3	21.15	1	21.00	20.90	2	2,481	0.08%
2020/02/10	1	21.45	0	0.00	21.25	1	2,468	0.04%
2020/02/07	3	21.77	10	21.85	21.70	-7	2,470	-0.28%
2020/02/06	0	22.00	0	0.00	21.95	0	2,467	0.00%
2020/02/05	1	21.95	1	21.90	21.95	0	2,474	0.00%
2020/02/04	33	22.09	16	22.05	22.00	17	2,485	0.68%
2020/02/03	6	22.02	0	0.00	21.95	6	2,502	0.24%
2020/01/31	1	22.65	0.8	22.90	22.90	0.2	2,500	0.01%
2020/01/30	7	22.80	16	23.16	22.65	-9	2,529	-0.36%
2020/01/20	35	23.79	0	0.00	23.75	35	2,531	1.38%
2020/01/17	2	23.98	0	0.00	23.90	2	2,542	0.08%
2020/01/16	5	24.05	0	0.00	24.10	5	2,579	0.19%
2020/01/15	15	23.99	0	0.00	24.15	15	2,629	0.57%
2020/01/14	2	24.23	0	0.00	24.05	2	2,643	0.08%
2020/01/13	16	24.35	0	0.00	24.30	16	2,648	0.60%
2020/01/10	6	24.49	0	0.00	24.65	6	2,640	0.23%
2020/01/09	1	24.45	0	0.00	24.45	1	2,643	0.04%
2020/01/08	1	24.05	1	24.30	24.40	0	2,636	0.00%
2020/01/07	2	24.60	5	24.55	24.55	-3	2,623	-0.11%
2020/01/06	1	24.70	0	0.00	24.65	1	2,625	0.04%
2020/01/03	2	24.95	41	24.87	25.05	-39	2,638	-1.48%
2020/01/02	0	0.00	16	25.44	25.40	-16	2,624	-0.61%
2019/12/31	1	24.65	1	25.75	25.85	0	2,620	0.00%
2019/12/30	1	24.60	0	0.00	24.70	1	2,589	0.04%
2019/12/27	4	24.78	8	24.70	24.60	-4	2,598	-0.15%
2019/12/26	7	24.69	0	0.00	24.65	7	2,626	0.27%
2019/12/25	5	24.54	0.2	24.50	24.50	4.8	2,628	0.18%
2019/12/24	1.4	24.30	38.6	23.57	24.30	-37.2	2,627	-1.42%
2019/12/23	0	24.60	19	25.15	24.55	-19	2,489	-0.76%
2019/12/20	0	25.45	1	25.35	25.50	-1	2,408	-0.04%
2019/12/19	3	25.40	0	0.00	25.30	3	2,401	0.12%
2019/12/17	0.4	25.60	1.8	25.60	25.60	-1.4	2,406	-0.06%
2019/12/16	61.4	25.72	0	0.00	25.90	61.4	2,388	2.57%
2019/12/04	10	22.43	35	22.49	22.35	-25	2,371	-1.05%
2019/12/03	1	22.20	21	22.25	22.25	-20	2,337	-0.86%
2019/12/02	0	0.00	10	22.20	22.20	-10	2,358	-0.42%
2019/11/29	23	22.28	19	22.25	22.45	4	2,310	0.17%
2019/11/27	1	22.90	0	0.00	22.85	1	2,180	0.05%
2019/11/26	0	0.00	5	22.95	22.95	-5	2,163	-0.23%
2019/11/25	0	0.00	2	22.93	23.00	-2	2,125	-0.09%
2019/11/22	1	23.25	2	23.18	23.10	-1	2,107	-0.05%
2019/11/21	12	22.89	1	23.10	23.20	11	2,082	0.53%
2019/11/20	8	23.04	5	23.00	23.00	3	2,039	0.15%
2019/11/19	1	22.60	0	0.00	22.70	1	1,846	0.05%
2019/11/18	0	0.00	2	21.95	22.10	-2	1,763	-0.11%
2019/11/15	1	21.85	45	22.10	21.95	-44	1,733	-2.54%
2019/11/14	21	21.87	61	21.91	22.30	-40	1,663	-2.40%
2019/11/13	0	0.00	6	21.10	21.20	-6	1,545	-0.39%
2019/11/12	0	0.00	7	20.98	21.00	-7	1,566	-0.45%
2019/11/11	10	20.90	13	20.93	21.05	-3	1,654	-0.18%
2019/11/07	0	0.00	10	21.10	20.95	-10	1,801	-0.56%
2019/11/04	0	0.00	1	20.90	20.85	-1	1,785	-0.06%
2019/11/01	3	20.90	1	20.90	20.85	2	1,796	0.11%
2019/10/31	20	20.88	11	20.81	20.95	9	1,806	0.50%
2019/10/29	0	0.00	2	20.80	20.60	-2	1,802	-0.11%
2019/10/28	0	0.00	5	20.75	20.80	-5	1,804	-0.28%
2019/10/24	0	0.00	4	20.80	20.90	-4	1,796	-0.22%
2019/10/23	6	20.73	0	0.00	20.75	6	1,788	0.34%
2019/10/22	2	20.95	0	0.00	20.90	2	1,775	0.11%
2019/10/21	0	0.00	1	21.05	21.00	-1	1,774	-0.06%
2019/10/18	2	21.10	0.2	20.60	20.70	1.8	1,777	0.10%
2019/10/17	5	21.25	50	21.15	21.10	-45	1,748	-2.57%
2019/10/16	0	0.00	30	20.65	20.70	-30	1,677	-1.79%
2019/10/15	3	20.70	5	20.65	20.70	-2	1,652	-0.12%
2019/10/14	0	0.00	1	20.55	20.80	-1	1,628	-0.06%
2019/10/09	0	0.00	1	20.30	20.20	-1	1,584	-0.06%
2019/10/08	0	0.00	1	20.20	20.15	-1	1,571	-0.06%
2019/09/27	10	19.85	11	19.85	19.90	-1	1,626	-0.06%
2019/09/26	0	0.00	1	19.95	20.00	-1	1,622	-0.06%
2019/09/25	12	20.09	0	0.00	20.00	12	1,625	0.74%
2019/09/24	0	0.00	11	20.10	20.10	-11	1,634	-0.67%
2019/09/23	10	20.35	5	20.35	20.35	5	1,637	0.31%
2019/09/20	6	20.38	1	20.45	20.15	5	1,642	0.30%
2019/09/18	7	19.94	1	20.05	20.15	6	1,655	0.36%
2019/09/17	0	0.00	20	19.74	19.75	-20	1,649	-1.21%
2019/09/16	1	19.80	0	0.00	19.75	1	1,694	0.06%
2019/09/12	5	19.90	0	0.00	19.85	5	1,702	0.29%
2019/09/11	0	0.00	5	19.85	19.80	-5	1,720	-0.29%
2019/09/10	1	20.05	5	20.05	19.95	-4	1,723	-0.23%
2019/09/04	1	20.35	1	20.40	20.55	0	1,743	0.00%
2019/09/02	20	20.23	0	0.00	20.30	20	1,719	1.16%
2019/08/30	0	0.00	1	19.85	19.95	-1	1,709	-0.06%
2019/08/29	20	19.65	0	0.00	19.70	20	1,706	1.17%
2019/08/23	2	20.15	2	20.20	20.10	0	1,780	0.00%
2019/08/19	12	20.20	0	0.00	20.15	12	1,971	0.61%
2019/08/16	1	20.45	0	0.00	20.20	1	1,964	0.05%
2019/08/15	30	20.48	0	0.00	20.45	30	1,959	1.53%
2019/08/14	2	21.15	22	21.23	21.25	-20	1,982	-1.01%
2019/08/13	29	21.15	4	21.20	21.20	25	1,942	1.29%
2019/08/12	1	19.90	2	19.75	20.10	-1	1,888	-0.05%
2019/08/08	1	19.80	0	0.00	19.90	1	1,960	0.05%
2019/08/07	5	19.85	10	19.90	19.75	-5	2,007	-0.25%
2019/08/06	3	19.55	3	20.03	20.00	0	2,092	0.00%
2019/08/05	2	20.05	0	0.00	20.05	2	2,180	0.09%
2019/08/02	20	20.15	0	0.00	20.15	20	2,223	0.90%
2019/07/31	0	0.00	13	20.11	20.15	-13	2,320	-0.56%
2019/07/26	1	20.55	0	0.00	20.70	1	2,486	0.04%
2019/07/25	10	20.55	1	20.60	20.55	9	2,586	0.35%
2019/07/24	3	20.58	0	0.00	20.55	3	2,725	0.11%
2019/07/23	3	20.55	0	0.00	20.50	3	3,243	0.09%
2019/07/22	1	20.75	0	0.00	20.65	1	3,329	0.03%
2019/07/18	0	0.00	6	20.80	20.80	-6	3,346	-0.18%
2019/07/17	4	20.83	0	0.00	20.80	4	3,376	0.12%
2019/07/16	12	20.89	0	0.00	20.80	12	3,385	0.35%
2019/07/12	2	20.85	0	0.00	20.95	2	3,441	0.06%
2019/07/11	2	20.80	0	0.00	20.80	2	3,455	0.06%
2019/07/10	2	20.75	0	0.00	20.75	2	3,469	0.06%
2019/07/09	2	20.75	0	0.00	20.70	2	3,513	0.06%
2019/07/08	2	20.90	0	0.00	20.75	2	3,520	0.06%
2019/07/05	3	21.10	0	0.00	20.90	3	3,558	0.08%
2019/07/03	4	20.94	0	0.00	20.70	4	3,553	0.11%
2019/07/02	0	0.00	65	20.80	20.90	-65	3,578	-1.82%
2019/07/01	0	0.00	3	20.85	20.85	-3	3,585	-0.08%
2019/06/27	3	20.80	0	0.00	20.80	3	3,611	0.08%
2019/06/26	3	21.05	0	0.00	20.85	3	3,606	0.08%
2019/06/25	0	0.00	1	20.80	20.85	-1	3,611	-0.03%
2019/06/12	0	0.00	1	20.90	20.90	-1	3,559	-0.03%
2019/06/06	1	21.15	0	0.00	21.15	1	3,537	0.03%
2019/06/03	2	21.50	0	0.00	21.45	2	3,570	0.06%
2019/05/31	2	21.23	0	0.00	21.80	2	3,589	0.06%
2019/05/30	48	21.31	40	21.38	21.30	8	3,539	0.23%
2019/05/29	2	20.75	2	20.90	20.75	0	3,496	0.00%
2019/05/28	2	21.85	4	21.19	20.80	-2	3,471	-0.06%
2019/05/27	0.5	21.75	1	21.75	21.75	-0.5	3,388	-0.01%
2019/05/22	25	20.70	2	20.75	20.70	23	3,270	0.70%
2019/05/21	1	20.45	0	0.00	20.40	1	3,244	0.03%
2019/05/20	0	0.00	5	20.45	20.20	-5	3,188	-0.16%
2019/05/17	1	20.05	0	0.00	20.05	1	3,143	0.03%
2019/05/16	6	20.85	0	0.00	20.55	6	3,064	0.20%
2019/05/14	10	20.50	8	20.84	20.90	2	2,961	0.07%
2019/05/13	71	21.15	7.4	21.37	21.05	63.6	2,878	2.21%
2019/05/10	3	21.90	5	21.95	21.90	-2	2,781	-0.07%
2019/05/09	51	22.45	0	0.00	22.40	51	2,714	1.88%
2019/05/07	0	0.00	10	23.43	23.70	-10	2,624	-0.38%
2019/05/06	15	23.03	0	0.00	23.10	15	2,582	0.58%
2019/05/03	10	22.85	3	22.95	22.90	7	2,540	0.28%
2019/05/02	35	21.86	0	0.00	22.35	35	2,487	1.41%
2019/04/30	0	0.00	24	22.84	22.55	-24	2,424	-0.99%
2019/04/29	69	21.98	9	21.93	22.10	60	2,293	2.62%
2019/04/26	46.2	24.02	11	23.90	23.90	35.2	1,778	1.98%
2019/04/24	0	0.00	3.6	26.58	26.55	-3.6	1,678	-0.21%
2019/04/22	1	26.35	0	0.00	26.35	1	1,628	0.06%
2019/04/19	1	26.50	0	0.00	26.25	1	1,634	0.06%
2019/04/18	2	26.83	0	0.00	26.30	2	1,617	0.12%
2019/04/17	54	27.15	1.2	27.07	27.05	52.8	1,577	3.35%
2019/04/15	0	0.00	1	27.55	27.40	-1	1,521	-0.07%
2019/04/12	9	28.22	0	0.00	28.10	9	1,491	0.60%
2019/04/11	6	28.52	2	28.35	28.35	4	1,481	0.27%
2019/04/08	8	28.95	0	0.00	28.90	8	1,430	0.56%
2019/04/03	0	0.00	70	29.25	29.30	-70	1,405	-4.98%
2019/04/02	12	29.42	0	0.00	29.40	12	1,394	0.86%
2019/03/29	0	0.00	4.4	29.69	29.70	-4.4	1,377	-0.32%
2019/03/28	0	0.00	3	29.55	29.65	-3	1,384	-0.22%
2019/03/27	1	29.80	70	29.76	29.80	-69	1,374	-5.02%
2019/03/26	0	0.00	13	29.75	29.85	-13	1,362	-0.95%
2019/03/22	16	29.48	2	29.45	29.45	14	1,353	1.03%
2019/03/21	23	29.27	0	0.00	29.35	23	1,346	1.71%
2019/03/20	20	29.20	10	29.23	29.25	10	1,351	0.74%
2019/03/19	80	29.08	0	0.00	29.00	80	1,348	5.93%
2019/03/18	33	28.65	0	0.00	28.70	33	1,369	2.41%
2019/03/15	3	28.45	0	0.00	28.60	3	1,361	0.22%
2019/03/14	30	28.39	0	0.00	28.40	30	1,347	2.23%
2019/03/13	5	28.18	0	0.00	28.10	5	1,347	0.37%
2019/03/12	24	28.38	0	0.00	28.25	24	1,350	1.78%
2019/03/11	0	0.00	7	28.45	28.35	-7	1,349	-0.52%
2019/03/08	3	28.70	14	28.88	28.85	-11	1,337	-0.82%
2019/03/07	3	28.52	0	0.00	28.40	3	1,361	0.22%
2019/03/06	0	0.00	2	28.90	28.90	-2	1,348	-0.15%
2019/03/05	5	28.10	0	0.00	28.15	5	1,333	0.37%
2019/02/27	4	28.10	0	0.00	28.20	4	1,337	0.30%
2019/02/18	1	27.90	0	0.00	27.70	1	1,421	0.07%
2019/02/14	0	0.00	1	27.90	28.05	-1	1,429	-0.07%
2019/01/30	1	28.20	3	28.20	28.10	-2	1,393	-0.14%
2019/01/28	20	28.28	0	0.00	28.40	20	1,401	1.43%
2019/01/25	0	0.00	2	28.25	28.15	-2	1,401	-0.14%
2019/01/23	2	27.90	1	27.90	28.00	1	1,387	0.07%
2019/01/22	2	27.50	1	27.40	28.10	1	1,378	0.07%
2019/01/17	0	0.00	1	26.80	26.75	-1	1,493	-0.07%
2019/01/16	0.2	26.65	1	26.65	26.65	-0.9	1,520	-0.06%
2019/01/15	0	0.00	3.2	26.71	26.80	-3.2	1,533	-0.21%
2019/01/11	1	26.10	0	0.00	26.00	1	1,574	0.06%
2019/01/10	2	26.20	6	25.75	26.20	-4	1,593	-0.25%
2019/01/09	0	0.00	3.1	25.70	25.80	-3.1	1,603	-0.19%
2019/01/07	0	0.00	3.3	25.60	25.70	-3.3	1,682	-0.20%
2019/01/04	3	24.90	0	0.00	25.20	3	1,718	0.17%
2019/01/02	7	25.56	0	0.00	25.25	7	1,823	0.38%
2018/12/27	1	25.45	0	0.00	25.50	1	1,891	0.05%
2018/12/25	0.2	25.45	0	0.00	25.40	0.2	1,905	0.01%
2018/12/24	0	0.00	3	25.80	25.80	-3	1,915	-0.16%
2018/12/22	0	0.00	1	25.75	25.75	-1	1,918	-0.05%
2018/12/20	3	25.30	0	0.00	24.90	3	1,924	0.16%
2018/12/18	0.2	25.50	0	0.00	25.40	0.2	1,939	0.01%
2018/12/14	2	26.20	0	0.00	26.30	2	1,970	0.10%
2018/12/11	0.2	26.25	3	26.50	26.20	-2.8	1,975	-0.14%
2018/12/04	3	26.90	0	0.00	26.95	3	2,065	0.15%
2018/12/03	2	26.85	0	0.00	26.90	2	2,104	0.10%
2018/11/28	0	0.00	1.5	26.87	27.00	-1.5	2,097	-0.07%
2018/11/20	0.2	27.00	0	0.00	27.00	0.2	2,203	0.01%
2018/11/16	4.2	27.11	0	0.00	27.10	4.2	2,237	0.19%
2018/11/15	1	26.85	7	27.12	27.40	-6	2,245	-0.27%
2018/11/14	1	27.00	0	0.00	27.30	1	2,233	0.04%
2018/11/12	2	26.60	0.6	26.55	26.45	1.4	2,296	0.06%
2018/11/09	0	0.00	1	26.30	26.60	-1	2,328	-0.04%
2018/11/07	1	26.35	2	26.25	26.35	-1	2,542	-0.04%
2018/10/31	0	0.00	3	25.85	26.20	-3	2,905	-0.10%
2018/10/30	1.2	25.44	0	0.00	25.40	1.2	2,911	0.04%
2018/10/29	0	0.00	6	25.05	25.60	-6	2,966	-0.20%
2018/10/26	3.2	24.58	3	24.85	24.85	0.2	2,994	0.01%
2018/10/25	3.9	25.26	0	0.00	25.20	3.9	2,976	0.13%
2018/10/24	1	27.00	12	26.80	26.80	-11	2,944	-0.37%
2018/10/23	0.1	27.40	40	27.50	27.40	-39.9	2,928	-1.36%
2018/10/22	0.1	27.95	0.2	27.95	27.85	-0.1	2,937	0.00%
2018/10/19	1	27.00	0	0.00	28.15	1	2,966	0.03%
2018/10/18	2	27.30	0	0.00	27.50	2	2,956	0.07%
2018/10/17	0.2	27.45	40	27.70	27.35	-39.8	2,927	-1.36%
2018/10/15	0.1	28.50	0.4	28.50	28.40	-0.3	2,922	-0.01%
2018/10/12	1	27.50	35	28.11	29.20	-34	2,874	-1.18%
2018/10/11	9.2	28.63	4	28.75	28.65	5.2	2,855	0.18%
2018/10/09	0	0.00	20	29.63	30.40	-20	2,780	-0.72%
2018/10/08	0	0.00	1	29.85	29.55	-1	2,771	-0.04%
2018/10/05	13.1	29.37	0	0.00	29.40	13.1	2,765	0.47%
2018/10/03	0	0.00	18.6	30.10	30.05	-18.6	2,795	-0.67%
2018/10/01	0	0.00	1	30.10	30.40	-1	2,816	-0.04%
2018/09/27	2	30.70	0	0.00	30.40	2	2,906	0.07%
2018/09/26	0	0.00	3	30.65	30.65	-3	2,945	-0.10%
2018/09/25	0	0.00	0.2	30.50	30.50	-0.2	3,130	-0.01%
2018/09/20	1	30.05	3	30.25	30.30	-2	3,136	-0.06%
2018/09/18	3	30.50	25	30.40	30.35	-22	3,262	-0.67%
2018/09/14	10	31.23	3	31.15	31.25	7	3,486	0.20%
2018/09/13	14	30.99	0	0.00	31.35	14	3,478	0.40%
2018/09/12	0	0.00	5	30.20	30.45	-5	3,473	-0.14%
2018/09/10	13	29.59	29	29.55	29.25	-16	3,533	-0.45%
2018/09/07	4.2	30.95	0	0.00	30.40	4.2	3,587	0.12%
2018/09/06	1.1	31.62	10	31.55	31.55	-8.9	3,567	-0.25%
2018/09/05	20	31.93	0	0.00	31.75	20	3,580	0.56%
2018/09/04	50	31.70	0	0.00	31.70	50	3,609	1.39%
2018/09/03	36	31.81	0	0.00	31.80	36	3,662	0.98%
2018/08/31	1	31.75	0	0.00	32.00	1	3,686	0.03%
2018/08/28	0	0.00	4	32.30	32.25	-4	3,780	-0.11%
2018/08/27	0	0.00	1	31.30	31.85	-1	3,773	-0.03%
2018/08/24	1	31.20	0	0.00	31.20	1	3,779	0.03%
2018/08/21	0	0.00	1	32.40	32.40	-1	3,885	-0.03%
2018/08/20	2	31.50	0	0.00	31.65	2	3,934	0.05%
2018/08/17	10	32.25	10	32.30	32.15	0	4,055	0.00%
2018/08/15	12	32.97	1	32.80	32.65	11	4,279	0.26%
2018/08/14	43	32.79	2	32.93	32.90	41	4,282	0.96%
2018/08/13	14	40.98	21	40.96	40.60	-7	4,208	-0.17%
2018/08/10	1	41.30	0	0.00	41.35	1	4,094	0.02%
2018/08/09	7	41.41	37	41.44	41.30	-30	4,106	-0.73%
2018/08/08	11	41.70	10	41.80	41.50	1	4,113	0.02%
2018/08/07	3	41.85	1	41.90	41.80	2	4,249	0.05%
2018/08/06	1	41.80	5	41.69	41.75	-4	4,323	-0.09%
2018/08/03	23	41.57	0	0.00	41.90	23	4,359	0.53%
2018/08/02	6	41.09	0	0.00	41.20	6	4,353	0.14%
2018/08/01	2	41.18	1.1	40.67	41.30	0.9	4,388	0.02%
2018/07/31	1	39.95	0	0.00	40.40	1	4,380	0.02%
2018/07/30	4	40.03	0	0.00	40.00	4	4,406	0.09%
2018/07/27	0	0.00	5	40.25	40.20	-5	4,472	-0.11%
2018/07/18	1	38.35	0	0.00	38.55	1	4,880	0.02%
2018/07/12	0	0.00	2	38.45	38.45	-2	5,412	-0.04%
2018/07/11	0	0.00	5	38.40	38.15	-5	5,464	-0.09%
2018/07/05	0	0.00	1	38.85	38.35	-1	5,811	-0.02%
2018/07/04	0	0.00	16	37.80	38.85	-16	5,895	-0.27%
2018/07/03	28	38.15	0	0.00	37.90	28	6,055	0.46%
2018/06/29	20	40.70	10	40.75	40.85	10	6,205	0.16%
2018/06/28	0	0.00	2	40.70	40.75	-2	6,296	-0.03%
2018/06/27	0	0.00	1	41.60	41.00	-1	6,543	-0.02%
2018/06/26	16	41.33	8	41.32	41.30	8	6,516	0.12%
2018/06/25	5	39.65	0	0.00	39.60	5	6,419	0.08%
2018/06/21	1	39.60	0	0.00	39.60	1	6,478	0.02%
2018/06/20	1	39.60	0	0.00	39.60	1	6,522	0.02%
2018/06/19	13	39.65	0	0.00	39.55	13	6,548	0.20%
2018/06/15	5	39.70	2	39.65	40.10	3	6,571	0.05%
2018/06/14	0	0.00	2	39.45	39.35	-2	6,524	-0.03%
2018/06/13	0	0.00	1	39.50	39.40	-1	6,638	-0.02%
2018/06/12	0	0.00	2	39.40	39.40	-2	6,672	-0.03%
2018/06/11	22	39.63	0	0.00	39.65	22	6,667	0.33%
2018/06/08	1	39.05	0	0.00	39.00	1	6,745	0.01%
2018/06/06	0	0.00	1	39.10	39.75	-1	6,760	-0.01%
2018/06/05	2	39.10	36	39.09	39.10	-34	6,739	-0.50%
2018/06/01	10	39.10	10	39.33	39.10	0	6,764	0.00%
2018/05/31	1	39.00	15	39.32	39.40	-14	6,798	-0.21%
2018/05/30	10	38.70	18	38.74	38.55	-8	6,787	-0.12%
2018/05/29	4	39.20	57	39.51	39.35	-53	6,781	-0.78%
2018/05/28	15	39.08	123	39.11	39.60	-108	6,777	-1.59%	大賣/鉅額交易
2018/05/25	8	39.59	20	39.53	39.10	-12	6,807	-0.18%
2018/05/24	4	39.30	30	39.10	39.35	-26	6,700	-0.39%
2018/05/23	12	37.87	90	38.40	38.60	-78	6,639	-1.17%
2018/05/22	0	0.00	1	37.05	37.70	-1	6,655	-0.02%
2018/05/21	3	37.50	0	0.00	37.10	3	6,849	0.04%
2018/05/18	6	37.44	1	37.45	37.35	5	6,934	0.07%
2018/05/16	4	36.50	32	36.40	36.60	-28	6,893	-0.41%
2018/05/15	42	36.56	8	36.53	36.30	34	6,885	0.49%
2018/05/14	0	0.00	52	35.61	35.95	-52	6,837	-0.76%
2018/05/11	2	35.53	51	35.60	35.30	-49	6,795	-0.72%
2018/05/10	1	35.65	1	35.50	35.60	0	6,793	0.00%
2018/05/09	30	35.59	4.3	35.80	35.85	25.7	6,942	0.37%
2018/05/08	26	35.60	12	35.64	35.60	14	6,921	0.20%
2018/05/07	0	0.00	11	35.33	35.75	-11	6,886	-0.16%
2018/05/04	12	35.65	0	0.00	35.40	12	6,869	0.17%
2018/05/03	10	35.80	0	0.00	36.00	10	6,824	0.15%
2018/05/02	8	35.00	10	35.13	35.20	-2	6,765	-0.03%
2018/04/30	1	34.55	7	35.14	34.95	-6	6,743	-0.09%
2018/04/27	5	34.61	2	34.50	34.50	3	6,737	0.04%
2018/04/26	7.1	34.86	0	0.00	34.65	7.1	6,716	0.11%
2018/04/25	0	0.00	5	34.60	35.70	-5	6,643	-0.08%
2018/04/24	3.1	34.62	5	34.85	34.55	-1.9	6,540	-0.03%
2018/04/23	1	35.15	5	35.35	35.50	-4	6,506	-0.06%
2018/04/20	12	34.49	50	34.75	35.00	-38	6,347	-0.60%
2018/04/19	11	33.77	5	34.10	34.05	6	6,244	0.10%
2018/04/18	5	33.30	0	0.00	33.60	5	6,135	0.08%
2018/04/17	30	33.05	11	32.93	32.85	19	6,246	0.30%
2018/04/16	7	33.29	4	33.31	33.50	3	6,228	0.05%
2018/04/13	9.1	32.86	1	32.70	32.85	8.1	6,234	0.13%
2018/04/12	30	33.40	5	33.60	33.40	25	6,254	0.40%
2018/04/11	4	33.54	56	33.66	33.65	-52	6,237	-0.83%
2018/04/10	1	34.40	62	34.74	34.90	-61	5,986	-1.02%
2018/04/09	12	34.14	164	34.25	34.05	-152	5,957	-2.55%	大賣/鉅額交易
2018/04/03	15	32.88	6	33.02	33.50	9	5,834	0.15%
2018/04/02	1	33.15	5	32.26	32.80	-4	5,756	-0.07%
2018/03/31	13	31.62	0	0.00	31.75	13	5,540	0.23%
2018/03/30	8	30.94	1	31.30	31.35	7	5,432	0.13%
2018/03/29	5.2	30.74	1	30.75	30.40	4.2	5,171	0.08%
2018/03/28	50	30.53	8	30.28	30.50	42	5,098	0.82%
2018/03/27	3	29.97	7	30.00	30.00	-4	4,984	-0.08%
2018/03/26	0	0.00	4	29.90	29.90	-4	4,980	-0.08%
2018/03/23	11	29.44	2	29.35	29.45	9	4,942	0.18%
2018/03/22	9	30.01	1	30.30	29.90	8	4,887	0.16%
2018/03/21	2	29.68	0	0.00	30.20	2	4,858	0.04%
2018/03/20	2	29.25	0	0.00	29.70	2	4,801	0.04%
2018/03/15	4	29.28	0	0.00	29.35	4	4,594	0.09%
2018/03/14	1	29.70	2	29.25	29.40	-1	4,604	-0.02%
2018/03/13	2	29.00	0	0.00	29.00	2	4,514	0.04%
2018/03/09	2	28.98	0	0.00	28.90	2	4,601	0.04%
2018/03/07	0	0.00	3	28.90	28.80	-3	4,667	-0.06%
2018/03/05	0	0.00	2	28.55	28.55	-2	4,655	-0.04%
2018/03/02	4	28.93	0	0.00	28.90	4	4,617	0.09%
2018/03/01	0	0.00	2	29.25	29.20	-2	4,576	-0.04%
2018/02/22	35	29.30	22	29.40	29.25	13	4,374	0.30%
2018/02/21	1	28.80	11	29.01	29.15	-10	4,234	-0.24%
2018/02/12	10	27.70	1	27.75	27.45	9	3,966	0.23%
2018/02/09	5	26.95	4	26.55	27.40	1	3,800	0.03%
2018/02/08	2	27.00	0	0.00	27.50	2	3,741	0.05%
2018/02/07	2	26.75	15	26.79	26.95	-13	3,670	-0.35%
2018/02/06	41	25.88	0	0.00	26.20	41	3,627	1.13%
2018/02/05	2	27.10	0	0.00	27.15	2	3,532	0.06%
2018/02/02	4	27.65	0	0.00	27.55	4	3,483	0.11%
2018/02/01	6	27.43	3	27.45	27.80	3	3,429	0.09%
2018/01/31	0	0.00	2	26.50	27.10	-2	3,238	-0.06%
2018/01/30	0	0.00	3	26.70	26.35	-3	3,179	-0.09%
2018/01/29	0.2	26.35	0	0.00	26.35	0.2	3,165	0.00%
2018/01/26	2	26.75	4	26.78	26.75	-2	3,151	-0.06%
2018/01/18	2	27.45	0	0.00	27.30	2	3,048	0.07%
2018/01/17	0	0.00	2	27.28	27.40	-2	3,083	-0.06%
2018/01/16	2	27.28	0	0.00	27.30	2	3,023	0.07%
2018/01/15	2	26.70	3	26.75	27.10	-1	2,979	-0.03%
2018/01/11	6	26.85	0	0.00	26.35	6	2,901	0.21%
2018/01/09	8	27.00	0	0.00	27.15	8	2,693	0.30%
2018/01/08	34	27.46	2	27.55	27.65	32	2,629	1.22%
2018/01/05	2	26.60	16	26.65	26.85	-14	2,549	-0.55%
2018/01/04	4	26.60	1	26.50	26.40	3	2,530	0.12%
2018/01/03	14	26.69	5	26.80	26.60	9	2,548	0.35%
2018/01/02	1	26.35	7	26.29	26.45	-6	2,543	-0.24%