華夏 (1305)-群益金鼎-建成券商分點個股進出

台股 » 個股 » 華夏 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華夏

(1305)

可現股當沖

股價
12.35
漲跌
▲0.15
漲幅
+1.23%
成交量
1,205張
產業
上市塑膠類股
603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

華夏 (1305)籌碼相關－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/12/17	0.6	12.30	2	12.40	12.35	-1.5	1,078	-0.13%
2024/12/16	1.2	12.34	1	12.55	12.20	0.2	1,075	0.01%
2024/12/13	1	12.65	0	0.00	12.50	1	1,076	0.09%
2024/12/10	7	13.67	4	13.78	13.60	3	1,077	0.28%
2024/12/09	0.1	13.40	0	0.00	13.50	0.1	1,099	0.01%
2024/12/04	0.1	13.50	1	13.55	13.50	-1	1,116	-0.09%
2024/12/03	1	13.40	2	13.58	13.50	-1	1,153	-0.09%
2024/12/02	2	13.38	2	13.70	13.40	0	1,150	0.00%
2024/11/29	1.2	13.46	0	0.00	13.55	1.2	1,147	0.10%
2024/11/28	4	13.78	3	13.80	13.80	1	1,127	0.09%
2024/11/27	3	14.33	0	0.00	14.30	3	1,109	0.27%
2024/11/26	2	14.68	3.3	14.87	14.65	-1.3	1,098	-0.11%
2024/11/25	4.3	14.69	4	14.88	14.70	0.3	1,096	0.02%
2024/11/22	0	0.00	0.1	14.95	14.65	-0.1	1,101	-0.01%
2024/11/21	1	14.65	0	0.00	14.70	1	1,103	0.09%
2024/11/20	2	14.95	0.2	15.00	14.85	1.8	1,113	0.16%
2024/11/19	2	15.03	1	15.15	15.05	1	1,116	0.09%
2024/11/18	0.3	15.22	6	15.18	15.25	-5.7	1,130	-0.50%
2024/11/15	4.3	14.91	4	15.09	14.90	0.3	1,131	0.03%
2024/11/14	3.4	14.98	0	0.00	14.85	3.4	1,128	0.30%
2024/11/13	4	15.18	6	15.25	15.20	-2	1,122	-0.18%
2024/11/12	1	15.15	0	0.00	15.15	1	1,124	0.09%
2024/11/11	2.2	15.55	2	15.68	15.55	0.2	1,123	0.01%
2024/11/08	3	15.80	2.6	15.98	15.75	0.4	1,121	0.04%
2024/11/07	8.2	15.96	8	16.03	16.00	0.2	1,124	0.02%
2024/11/06	4	15.83	0	0.00	15.75	4	1,124	0.36%
2024/11/01	0	0.00	0.3	16.20	16.25	-0.3	1,214	-0.02%
2024/10/30	0.3	16.09	0.2	16.05	16.05	0.1	1,228	0.01%
2024/10/29	1	15.80	1	15.95	16.05	0	1,255	0.00%
2024/10/28	0.2	16.05	0	0.00	16.15	0.2	1,263	0.02%
2024/10/17	0	0.00	0.1	16.70	16.70	-0.1	1,473	-0.01%
2024/10/04	0	0.00	27	18.05	17.60	-27	1,762	-1.53%
2024/10/01	15	17.30	10	17.60	17.60	5	1,751	0.29%
2024/09/30	0	0.00	83	17.72	17.80	-83	1,748	-4.75%
2024/09/27	88	17.66	25	16.78	17.70	63	1,668	3.77%
2024/09/25	45	16.33	0	0.00	16.35	45	1,594	2.82%
2024/09/19	0	0.00	0.1	16.20	16.35	-0.1	1,647	-0.01%
2024/09/13	0	0.00	1	15.75	15.80	-1	1,703	-0.06%
2024/09/04	3	15.85	0	0.00	15.90	3	1,724	0.17%
2024/07/18	0	0.00	1	18.80	18.90	-1	2,043	-0.05%
2024/07/17	0	0.00	12	18.80	18.80	-12	1,977	-0.61%
2024/07/03	1	16.50	0	0.00	16.45	1	1,797	0.06%
2024/07/01	0	0.00	51.1	16.65	16.60	-51.1	1,800	-2.84%
2024/06/28	0	0.00	88.4	16.85	16.75	-88.4	1,826	-4.84%
2024/06/26	0	0.00	310	16.85	16.65	-310	1,851	-16.74%	大賣/鉅額交易
2024/06/25	2	16.75	0	0.00	16.90	2	1,837	0.11%
2024/06/21	7	17.29	0	0.00	17.20	7	1,814	0.39%
2024/06/20	6	16.80	0	0.00	16.85	6	1,777	0.34%
2024/06/18	1	16.85	0	0.00	16.90	1	1,766	0.06%
2024/06/14	0	0.00	1	16.85	16.75	-1	1,775	-0.06%
2024/06/07	1	17.10	0	0.00	17.50	1	1,812	0.06%
2024/06/06	0.1	17.05	0	0.00	17.05	0.1	1,802	0.01%
2024/06/04	0	0.00	15	17.85	17.30	-15	1,753	-0.86%
2024/06/03	0	0.00	15	18.03	17.80	-15	1,721	-0.87%
2024/05/20	5	18.30	2	18.65	18.55	3	1,471	0.20%
2024/05/17	30	18.40	0	0.00	18.40	30	1,428	2.10%
2024/05/10	2	17.80	0	0.00	17.90	2	1,368	0.15%
2024/05/06	0.9	18.10	0	0.00	18.10	0.9	1,330	0.07%
2024/04/23	0.1	18.10	0	0.00	18.05	0.1	1,274	0.01%
2024/04/01	0	0.00	13	18.75	18.75	-13	1,080	-1.20%
2024/03/27	1	18.20	0	0.00	18.15	1	1,077	0.09%
2024/03/26	2	18.40	0	0.00	18.15	2	1,079	0.19%
2024/03/15	0.1	18.70	0	0.00	18.70	0.1	1,080	0.01%
2024/03/14	1	19.30	0	0.00	19.05	1	1,057	0.09%
2024/03/05	0	0.00	3	19.90	19.80	-3	1,038	-0.29%
2024/03/04	0.1	20.05	0	0.00	19.90	0.1	1,034	0.01%
2024/02/29	1	20.30	0	0.00	20.35	1	1,024	0.10%
2024/02/23	0	0.00	0.1	20.65	20.50	-0.1	1,015	0.00%
2024/02/22	0	0.00	0.1	20.85	20.80	-0.1	1,015	0.00%
2024/02/20	3	20.85	0	0.00	21.05	3	1,038	0.29%
2024/01/31	0	0.00	2	20.70	20.55	-2	1,148	-0.17%
2024/01/29	1	20.90	0	0.00	20.85	1	1,189	0.08%
2024/01/16	0.1	21.00	0	0.00	20.85	0.1	1,241	0.01%
2024/01/09	0.1	22.05	0	0.00	21.90	0.1	1,501	0.00%
2024/01/03	0	0.00	5	22.35	22.35	-5	1,599	-0.31%
2023/12/25	0	0.00	5	22.25	22.25	-5	1,661	-0.30%
2023/12/22	0	0.00	4	22.80	22.60	-4	1,677	-0.24%
2023/12/21	1	23.25	0	0.00	23.20	1	1,681	0.06%
2023/12/18	3	23.70	0	0.00	23.60	3	1,683	0.18%
2023/11/24	0	0.00	1	23.35	23.45	-1	2,273	-0.04%
2023/11/21	10	23.45	0	0.00	23.40	10	2,282	0.44%
2023/10/25	0	0.00	1	22.10	21.95	-1	3,299	-0.03%
2023/10/23	0	0.00	0	21.73	21.55	0	3,386	0.00%
2023/10/20	0	0.00	11	21.50	21.70	-11	3,400	-0.32%
2023/10/18	14	23.32	3	22.90	23.55	11	3,345	0.33%
2023/10/13	0	23.00	0	0.00	22.90	0	3,329	0.00%
2023/10/06	0	0.00	0.1	23.60	23.75	-0.1	3,291	0.00%
2023/10/04	1	23.55	3	23.63	23.40	-2	3,293	-0.06%
2023/10/02	4	24.45	0	24.50	24.45	4	3,272	0.12%
2023/09/28	0	0.00	3	24.75	24.90	-3	3,266	-0.09%
2023/09/27	3	24.20	0	0.00	24.40	3	3,250	0.09%
2023/09/26	0	0.00	0.2	24.45	24.45	-0.2	3,213	-0.01%
2023/09/21	2	25.55	4.8	25.36	25.40	-2.8	3,163	-0.09%
2023/09/19	0	0.00	2	26.50	26.35	-2	3,136	-0.06%
2023/09/13	0	0.00	2	26.55	26.45	-2	2,970	-0.07%
2023/09/12	2	25.30	4	25.20	25.60	-2	2,858	-0.07%
2023/09/11	5	25.97	5	25.89	25.70	0	2,803	0.00%
2023/09/08	0	0.00	5	26.10	26.25	-5	2,718	-0.18%
2023/09/07	6	24.95	0	0.00	24.90	6	2,585	0.23%
2023/09/04	0	0.00	1	25.45	25.45	-1	2,531	-0.04%
2023/08/30	0	0.00	3	23.73	23.85	-3	2,469	-0.12%
2023/08/29	1	23.15	0	0.00	23.30	1	2,463	0.04%
2023/08/18	1	24.15	0	0.00	23.80	1	2,462	0.04%
2023/08/16	3	23.60	15	23.52	23.50	-12	2,406	-0.50%
2023/08/15	2	24.55	0	0.00	24.75	2	2,367	0.08%
2023/08/11	15	25.88	4	25.50	25.50	11	2,293	0.48%
2023/08/09	1	26.00	13	25.70	25.70	-12	2,243	-0.53%
2023/08/08	0	0.00	1	26.00	25.65	-1	2,190	-0.05%
2023/08/04	10	24.87	3	25.30	25.40	7	2,050	0.34%
2023/08/02	0	0.00	8	25.98	25.55	-8	1,954	-0.41%
2023/08/01	0	0.00	5	24.46	24.60	-5	1,685	-0.30%
2023/07/31	18	24.41	20	24.30	24.30	-2	1,636	-0.12%
2023/07/28	17	23.65	0	0.00	23.25	17	1,510	1.13%
2023/07/21	0.1	22.60	0	0.00	22.45	0.1	1,266	0.01%
2023/07/19	0.1	22.70	0	0.00	22.85	0.1	1,201	0.01%
2023/07/18	0.1	22.95	2	22.98	22.95	-1.9	1,173	-0.16%
2023/07/14	0	0.00	3	22.45	22.35	-3	1,135	-0.26%
2023/07/12	1	22.50	0	0.00	22.40	1	1,136	0.09%
2023/07/11	3	22.63	0	0.00	22.65	3	1,139	0.26%
2023/07/06	2	23.10	0	0.00	23.00	2	1,151	0.17%
2023/06/30	0	0.00	3	23.50	23.40	-3	1,201	-0.25%
2023/06/28	0	0.00	3	23.35	23.35	-3	1,218	-0.25%
2023/06/19	6	24.25	0	0.00	24.20	6	1,273	0.47%
2023/06/13	1	24.00	0	0.00	24.00	1	1,452	0.07%
2023/06/06	1	24.55	0	0.00	24.30	1	1,717	0.06%
2023/05/29	2	23.83	0	0.00	23.85	2	1,983	0.10%
2023/05/24	0	0.00	1	24.85	24.85	-1	2,026	-0.05%
2023/05/19	0	0.00	2	24.35	24.15	-2	2,042	-0.10%
2023/05/16	0	0.00	1	23.50	23.65	-1	2,050	-0.05%
2023/05/05	2	24.00	0	0.00	24.15	2	2,296	0.09%
2023/05/03	0.5	24.05	0	0.00	24.05	0.5	2,434	0.02%
2023/05/02	2.7	24.89	0	0.00	24.85	2.7	2,444	0.11%
2023/04/21	1	25.15	0	0.00	25.05	1	2,853	0.04%
2023/04/20	2	25.55	0	0.00	25.55	2	3,105	0.06%
2023/03/16	0.1	25.40	1.2	25.34	25.60	-1.1	5,254	-0.02%
2023/03/15	2	26.10	0	0.00	25.75	2	5,224	0.04%
2023/03/10	1.1	26.98	0	0.00	26.70	1.1	5,051	0.02%
2023/03/06	0	28.25	0	0.00	28.20	0	5,067	0.00%
2023/03/01	0.2	27.75	0	0.00	27.70	0.2	4,870	0.00%
2023/02/16	0	0.00	2.1	27.90	27.75	-2.1	4,821	-0.04%
2023/02/15	0	0.00	2	27.73	27.70	-2	4,815	-0.04%
2023/02/13	0	0.00	2	27.18	27.35	-2	4,788	-0.04%
2023/02/10	2	26.73	0	0.00	26.70	2	4,791	0.04%
2023/02/09	1	27.35	0	0.00	27.20	1	4,769	0.02%
2023/02/08	1	27.75	0	0.00	27.55	1	4,757	0.02%
2023/02/06	0	0.00	2	27.45	27.45	-2	4,745	-0.04%
2023/02/03	2	27.50	16	27.68	27.20	-14	4,696	-0.30%
2023/02/01	0	0.00	3	29.05	29.20	-3	4,474	-0.07%
2023/01/31	3	28.60	8	28.15	28.15	-5	4,374	-0.11%
2023/01/30	3	28.85	0	0.00	28.70	3	4,323	0.07%
2023/01/17	5	27.90	0.2	28.48	29.10	4.8	4,240	0.11%
2023/01/11	0	0.00	2.1	28.25	28.30	-2.1	4,036	-0.05%
2023/01/09	0	0.00	8	26.90	26.80	-8	3,662	-0.22%
2023/01/06	3	26.20	0	0.00	26.50	3	3,617	0.08%
2022/12/30	5	26.40	0	0.00	26.40	5	3,446	0.15%
2022/12/29	2	26.75	2.2	26.55	26.80	-0.2	3,383	-0.01%
2022/12/28	1	26.70	2	26.95	27.10	-1	3,335	-0.03%
2022/12/27	4	27.00	2	26.75	26.55	2	3,238	0.06%
2022/12/26	0	0.00	1	26.50	26.90	-1	3,138	-0.03%
2022/12/23	5	25.93	4	26.65	26.50	1	3,055	0.03%
2022/12/22	5	25.50	7	25.96	26.20	-2	2,820	-0.07%
2022/12/20	0	0.00	0.1	23.80	23.45	-0.1	2,635	0.00%
2022/12/19	4	24.70	4	24.40	24.40	0	2,562	0.00%
2022/12/16	5	25.76	3	25.50	25.25	2	2,508	0.08%
2022/12/15	4	26.18	5	25.91	25.80	-1	2,413	-0.04%
2022/12/14	7	25.10	5	25.35	25.35	2	2,253	0.09%
2022/12/13	0	0.00	1	25.95	25.90	-1	2,115	-0.05%
2022/12/12	2	25.00	1	25.70	25.60	1	1,944	0.05%
2022/12/09	0	0.00	16	24.32	24.35	-16	1,596	-1.00%
2022/12/05	2	22.40	0	0.00	22.45	2	1,245	0.16%
2022/11/28	1	21.65	0	0.00	21.60	1	1,131	0.09%
2022/11/22	0	0.00	2	20.55	20.60	-2	1,122	-0.18%
2022/11/18	1.2	21.00	0	0.00	20.70	1.2	1,133	0.11%
2022/11/17	10	21.07	0	0.00	21.15	10	1,134	0.88%
2022/11/03	2	19.30	0	0.00	19.40	2	1,089	0.18%
2022/10/27	0	0.00	10	20.00	20.00	-10	1,230	-0.81%
2022/10/25	3	19.30	0	0.00	19.30	3	1,244	0.24%
2022/10/24	10	20.00	0	0.00	19.40	10	1,251	0.80%
2022/10/20	0	0.00	2	20.10	20.60	-2	1,366	-0.15%
2022/10/12	5	19.90	0	0.00	20.20	5	1,371	0.36%
2022/10/05	0	0.00	2	20.85	20.85	-2	1,433	-0.14%
2022/09/29	3.1	20.29	0	0.00	20.20	3.1	1,538	0.20%
2022/09/28	2	19.55	0	0.00	19.50	2	1,517	0.13%
2022/09/22	2	21.80	0	0.00	21.80	2	1,466	0.14%
2022/09/14	0	0.00	2	23.05	23.00	-2	1,469	-0.14%
2022/09/12	0	0.00	1	23.40	23.45	-1	1,465	-0.07%
2022/09/05	0	0.00	0.5	23.10	23.20	-0.5	1,461	-0.03%
2022/09/02	0.1	23.10	0	0.00	22.85	0.1	1,457	0.01%
2022/09/01	0	0.00	1	23.35	23.35	-1	1,440	-0.07%
2022/08/24	0	0.00	4	24.48	24.50	-4	1,441	-0.28%
2022/08/22	1	24.30	3	24.30	24.25	-2	1,430	-0.14%
2022/08/11	0.1	23.65	1	23.70	23.65	-0.9	1,412	-0.06%
2022/08/08	0.1	22.50	0	0.00	22.55	0.1	1,397	0.01%
2022/08/05	2	22.80	0	0.00	22.85	2	1,382	0.14%
2022/08/04	8	22.56	0	0.00	22.75	8	1,417	0.56%
2022/08/03	2.2	24.86	0	0.00	24.80	2.2	1,338	0.16%
2022/08/02	3	25.15	0	0.00	25.10	3	1,370	0.22%
2022/07/28	0	0.00	1	25.10	25.05	-1	1,412	-0.07%
2022/07/27	6.1	27.71	0	0.00	27.85	6.1	1,352	0.45%
2022/07/26	10	28.60	0	0.00	28.40	10	1,290	0.77%
2022/07/20	0.1	28.50	0	0.00	28.15	0.1	1,283	0.01%
2022/07/19	0.1	28.30	0	0.00	28.20	0.1	1,288	0.01%
2022/07/14	0.1	27.00	0	0.00	27.15	0.1	1,292	0.01%
2022/07/13	0.1	27.07	0	0.00	27.00	0.1	1,284	0.01%
2022/07/12	0.2	26.38	0	0.00	25.85	0.2	1,265	0.02%
2022/07/11	1	27.20	0	0.00	27.25	1	1,245	0.08%
2022/07/08	0.1	28.00	0	0.00	27.85	0.1	1,235	0.01%
2022/07/07	0	0.00	1	27.45	28.30	-1	1,222	-0.08%
2022/07/06	0.2	28.85	0	0.00	28.50	0.2	1,206	0.02%
2022/06/23	0	0.00	3	30.50	30.60	-3	1,410	-0.21%
2022/06/22	0.5	30.25	0	0.00	30.15	0.5	1,504	0.03%
2022/06/06	3	32.00	0	0.00	32.05	3	1,878	0.16%
2022/06/02	2	31.70	0	0.00	31.85	2	1,960	0.10%
2022/05/20	10	31.10	0	0.00	31.10	10	2,740	0.36%
2022/05/13	1	29.15	0	0.00	29.60	1	2,969	0.03%
2022/05/12	1	29.35	0	0.00	28.85	1	3,237	0.03%
2022/05/10	0	0.00	1	30.50	30.70	-1	3,403	-0.03%
2022/05/09	0.1	31.85	0	0.00	31.60	0.1	3,378	0.00%
2022/05/03	0	0.00	0.1	33.15	33.40	-0.1	3,420	0.00%
2022/04/19	0	0.00	0.1	33.30	33.45	-0.1	3,615	0.00%
2022/04/18	2	33.20	0	0.00	33.15	2	3,647	0.05%
2022/03/25	0	0.00	2	35.85	35.95	-2	4,160	-0.05%
2022/03/24	4	35.91	1	35.75	35.90	3	4,090	0.07%
2022/03/23	2	35.55	0	0.00	35.55	2	4,031	0.05%
2022/03/21	1	35.10	0	0.00	35.15	1	4,003	0.02%
2022/03/18	0	0.00	3	34.85	34.70	-3	4,014	-0.07%
2022/03/15	1	33.85	0	0.00	33.80	1	4,108	0.02%
2022/03/14	3	34.30	0	0.00	34.15	3	4,155	0.07%
2022/03/11	2	34.30	0	0.00	34.20	2	4,189	0.05%
2022/03/09	0	0.00	2	34.05	34.00	-2	4,225	-0.05%
2022/03/08	2	33.85	1	33.85	33.70	1	4,261	0.02%
2022/03/07	2	34.70	0	0.00	34.60	2	4,226	0.05%
2022/03/04	7	35.58	0	0.00	35.60	7	4,253	0.16%
2022/03/03	0	0.00	6	36.09	36.25	-6	4,266	-0.14%
2022/02/22	1	36.05	0	0.00	34.90	1	4,492	0.02%
2022/02/21	0	0.00	2	35.75	35.50	-2	4,532	-0.04%
2022/02/17	2	35.25	0	0.00	35.25	2	4,631	0.04%
2022/02/16	2	34.70	2	35.25	35.35	0	4,720	0.00%
2022/02/14	5	35.85	2	36.00	35.55	3	4,982	0.06%
2022/02/11	0	0.00	2	35.30	35.65	-2	5,007	-0.04%
2022/02/10	1	35.00	0	0.00	35.10	1	4,961	0.02%
2022/02/08	0	0.00	6	34.55	34.55	-6	5,261	-0.11%
2022/01/26	4	32.98	0	0.00	32.95	4	5,463	0.07%
2022/01/24	2	33.35	0	0.00	33.35	2	5,776	0.03%
2022/01/17	0	0.00	0.5	33.60	33.80	-0.5	6,283	-0.01%
2022/01/13	0	0.00	4	34.13	34.00	-4	6,756	-0.06%
2022/01/12	0	0.00	10	33.50	33.75	-10	6,994	-0.14%
2022/01/11	5	33.42	0	0.00	33.55	5	7,192	0.07%
2022/01/10	1	33.90	0	0.00	33.80	1	7,561	0.01%
2022/01/07	0	0.00	2	35.40	34.75	-2	7,773	-0.03%
2022/01/03	0	0.00	2	35.00	35.05	-2	9,664	-0.02%
2021/12/29	0	0.00	15	34.80	34.80	-15	10,745	-0.14%
2021/12/27	1	34.30	0	0.00	34.30	1	11,903	0.01%
2021/12/24	0	0.00	5	34.95	34.60	-5	12,609	-0.04%
2021/12/23	0	0.00	1	34.80	34.60	-1	13,998	-0.01%
2021/12/22	0	0.00	2	34.55	34.65	-2	16,436	-0.01%
2021/12/17	0	0.00	1	33.40	33.45	-1	19,143	-0.01%
2021/12/16	1	33.40	0	0.00	33.30	1	19,482	0.01%
2021/12/15	6	33.37	0	0.00	33.35	6	19,611	0.03%
2021/12/14	4	33.58	0	0.00	33.50	4	19,983	0.02%
2021/12/13	6	33.74	0	0.00	33.80	6	20,189	0.03%
2021/12/09	1	34.60	0	0.00	34.60	1	20,175	0.00%
2021/12/08	2	34.95	5	35.25	34.90	-3	20,189	-0.01%
2021/12/07	0	0.00	0	35.05	35.10	0	20,142	0.00%
2021/12/06	1	34.40	0	0.00	34.65	1	20,117	0.00%
2021/12/03	0	0.00	0.3	34.20	34.30	-0.3	20,129	0.00%
2021/12/02	6	33.75	0	0.00	33.75	6	20,109	0.03%
2021/11/29	5	34.05	4	34.03	34.15	1	20,235	0.00%
2021/11/24	1	35.65	5	35.65	35.90	-4	20,156	-0.02%
2021/11/23	0.1	35.15	0.2	35.10	34.85	-0.1	20,057	0.00%
2021/11/22	3	34.85	0	0.00	34.85	3	20,073	0.01%
2021/11/19	0	0.00	2	35.70	35.00	-2	20,029	-0.01%
2021/11/18	1	35.10	0	0.00	35.05	1	19,973	0.01%
2021/11/17	14	35.05	0	0.00	35.00	14	19,924	0.07%
2021/11/16	5	35.35	0	0.00	35.35	5	19,846	0.03%
2021/11/15	2	35.60	1	35.70	35.50	1	19,865	0.01%
2021/11/12	2	35.58	0	0.00	35.90	2	19,827	0.01%
2021/11/10	0	0.00	2	37.15	36.15	-2	19,500	-0.01%
2021/11/09	2	36.45	0	0.00	36.50	2	19,246	0.01%
2021/11/08	15	36.28	0	0.00	36.30	15	19,157	0.08%
2021/11/04	10	36.40	0	0.00	36.50	10	18,908	0.05%
2021/11/02	2.1	36.53	0	0.00	36.30	2.1	18,774	0.01%
2021/10/29	0.1	37.10	0	0.00	37.15	0.1	18,740	0.00%
2021/10/28	6.1	36.80	0	0.00	36.75	6.1	18,731	0.03%
2021/10/26	5.1	37.26	1	37.20	37.10	4.1	18,806	0.02%
2021/10/22	9	38.14	0	0.00	37.45	9	18,631	0.05%
2021/10/20	1	38.85	2	39.15	38.85	-1	18,247	-0.01%
2021/10/19	1	40.10	0	0.00	40.05	1	18,122	0.01%
2021/10/18	4.1	40.72	3	39.85	39.90	1.1	17,952	0.01%
2021/10/14	3.2	40.01	8.1	38.72	39.50	-5	17,490	-0.03%
2021/10/13	1	42.20	21.1	41.80	41.40	-20.1	16,976	-0.12%
2021/10/12	6.1	44.26	7.4	45.36	42.45	-1.3	16,720	-0.01%
2021/10/08	32.1	44.53	25	42.80	43.20	7.1	16,080	0.04%
2021/10/07	3	44.43	4.1	43.85	44.50	-1.1	15,724	-0.01%
2021/10/06	9	44.16	7	44.09	43.95	2	15,314	0.01%
2021/10/05	10.1	43.89	8	44.54	45.10	2.1	14,841	0.01%
2021/10/04	6	44.96	6	45.22	43.20	0	14,349	0.00%
2021/10/01	26	45.04	53	44.51	44.45	-27	13,867	-0.19%
2021/09/30	28	45.90	28	45.82	46.30	0	13,336	0.00%
2021/09/29	19	46.65	76	45.88	46.15	-57	12,071	-0.47%
2021/09/28	44	43.39	45	43.18	43.95	-1	9,851	-0.01%
2021/09/27	5	42.44	43	42.15	43.10	-38	10,849	-0.35%
2021/09/24	4	38.36	15	39.19	39.30	-11	10,371	-0.11%
2021/09/23	2	37.15	9	37.62	38.50	-7	10,127	-0.07%
2021/09/22	1	36.05	13	35.63	36.30	-12	9,916	-0.12%
2021/09/17	6	35.94	33	36.01	36.10	-27	9,856	-0.27%
2021/09/16	4	35.30	0	0.00	35.50	4	9,546	0.04%
2021/09/13	10	35.40	0	0.00	35.55	10	9,457	0.11%
2021/09/10	0	0.00	3	35.15	35.20	-3	9,522	-0.03%
2021/09/09	4	34.35	0	0.00	34.40	4	9,570	0.04%
2021/09/08	4	34.90	2	35.50	34.60	2	9,607	0.02%
2021/09/07	0	0.00	2	35.35	35.30	-2	9,788	-0.02%
2021/09/03	21	36.19	1	36.15	35.85	20	9,820	0.20%
2021/09/02	3	35.30	0	0.00	35.10	3	9,893	0.03%
2021/09/01	5	39.31	0	0.00	39.40	5	9,867	0.05%
2021/08/31	3	39.33	0	0.00	39.50	3	9,833	0.03%
2021/08/30	1	39.10	1	39.55	39.30	0	9,958	0.00%
2021/08/26	1	38.35	1	39.20	39.10	0	10,416	0.00%
2021/08/25	0	0.00	20	38.65	38.65	-20	11,046	-0.18%
2021/08/24	0	0.00	2	38.90	38.60	-2	11,173	-0.02%
2021/08/23	0	0.00	6	38.25	38.00	-6	11,436	-0.05%
2021/08/20	1	36.30	1	36.70	36.80	0	11,591	0.00%
2021/08/19	8	36.70	2	36.65	36.55	6	11,668	0.05%
2021/08/18	3	35.17	0	0.00	36.30	3	12,004	0.02%
2021/08/17	0	0.00	1	35.85	35.80	-1	12,333	-0.01%
2021/08/13	2	37.10	0	0.00	37.05	2	12,531	0.02%
2021/08/11	2	37.70	2	37.83	37.60	0	12,735	0.00%
2021/08/09	4	38.18	0	38.45	38.10	4	12,979	0.03%
2021/08/05	10	38.31	7	38.11	38.35	3	13,204	0.02%
2021/08/03	0.4	40.00	0	0.00	39.85	0.4	13,479	0.00%
2021/08/02	74.4	39.96	3	40.23	40.55	71.4	13,761	0.52%
2021/07/29	0	0.00	3	39.10	39.10	-3	14,485	-0.02%
2021/07/28	2	37.80	2	38.60	38.80	0	14,616	0.00%
2021/07/27	0.2	38.65	0	0.00	38.50	0.2	14,856	0.00%
2021/07/26	0	0.00	2	39.40	39.00	-2	15,191	-0.01%
2021/07/23	1	38.80	4	39.05	39.10	-3	15,448	-0.02%
2021/07/22	0	0.00	4	38.19	37.90	-4	15,475	-0.03%
2021/07/21	6	37.62	8	38.50	37.65	-2	15,590	-0.01%
2021/07/20	5	38.48	3	38.58	38.40	2	15,616	0.01%
2021/07/16	4	38.45	0	0.00	38.80	4	16,273	0.02%
2021/07/15	2	37.68	8	38.60	38.80	-6	16,387	-0.04%
2021/07/14	2	37.20	2	37.80	37.70	0	16,735	0.00%
2021/07/13	10	37.71	2	37.35	37.35	8	17,169	0.05%
2021/07/12	1	38.50	0	0.00	38.30	1	17,598	0.01%
2021/07/08	1	38.70	6	38.75	38.85	-5	18,268	-0.03%
2021/07/07	10.3	38.29	0	0.00	38.15	10.3	18,376	0.06%
2021/07/05	9.3	39.29	111	39.71	39.20	-101.8	18,734	-0.54%	大賣/鉅額交易
2021/07/02	216	44.10	122	40.46	39.05	94	18,592	0.51%	大買/大賣/
2021/07/01	33	40.17	33.1	41.09	41.60	-0.1	16,770	0.00%
2021/06/30	18.5	37.59	10	37.82	37.85	8.5	16,020	0.05%
2021/06/29	0	0.00	3	37.20	37.00	-3	16,016	-0.02%
2021/06/28	0	0.00	11	37.08	37.20	-11	16,233	-0.07%
2021/06/24	0	0.00	3	36.75	36.90	-3	16,599	-0.02%
2021/06/23	5	36.20	2	36.88	36.25	3	16,759	0.02%
2021/06/22	0	0.00	6	36.03	36.15	-6	16,898	-0.04%
2021/06/21	4	35.28	0	0.00	35.20	4	17,031	0.02%
2021/06/18	2	36.25	0	0.00	36.20	2	17,123	0.01%
2021/06/16	30	37.39	42	37.26	36.50	-12	17,461	-0.07%
2021/06/15	5	36.21	25	36.21	36.45	-20	17,428	-0.11%
2021/06/11	2	36.30	0	0.00	36.15	2	17,474	0.01%
2021/06/10	8	35.84	3	35.75	36.45	5	17,662	0.03%
2021/06/09	20	36.96	16	36.64	36.50	4	17,718	0.02%
2021/06/08	16	37.20	15	37.00	37.05	1	17,866	0.01%
2021/06/07	12	36.50	17	37.31	37.20	-5	18,242	-0.03%
2021/06/04	5	37.63	15	37.76	37.45	-10	18,638	-0.05%
2021/06/03	23	37.20	26	37.34	37.10	-3	19,392	-0.02%
2021/06/02	72	37.41	47.2	37.67	36.60	24.8	20,601	0.12%
2021/06/01	2	35.65	0	0.00	35.90	2	20,663	0.01%
2021/05/31	21	36.17	0	0.00	35.60	21	21,267	0.10%
2021/05/28	1.2	34.69	10	34.86	34.85	-8.8	21,037	-0.04%
2021/05/27	2	34.00	2	33.95	34.20	0	21,094	0.00%
2021/05/26	9	34.06	0	0.00	34.05	9	21,248	0.04%
2021/05/25	5	34.90	17	34.83	35.50	-12	21,140	-0.06%
2021/05/24	10	32.18	8	32.22	32.30	2	21,628	0.01%
2021/05/21	4	32.04	1	31.70	32.25	3	22,278	0.01%
2021/05/19	2	31.63	0	0.00	32.10	2	22,379	0.01%
2021/05/18	11	31.51	8	31.13	31.65	3	22,487	0.01%
2021/05/17	0	0.00	4	29.86	29.00	-4	22,431	-0.02%
2021/05/14	6	32.28	5	32.23	31.80	1	22,296	0.00%
2021/05/13	2	32.55	3	31.35	31.65	-1	22,147	0.00%
2021/05/12	7	32.59	11	32.48	32.20	-4	22,025	-0.02%
2021/05/11	14	35.74	14	36.11	35.00	0	21,745	0.00%
2021/05/10	5	36.35	17	36.21	36.90	-12	21,516	-0.06%
2021/05/07	16	36.87	5	36.73	36.55	11	21,201	0.05%
2021/05/06	23	40.18	17	38.76	39.75	6	20,640	0.03%
2021/05/05	0	0.00	14	40.31	39.85	-14	20,309	-0.07%
2021/05/04	13	40.76	10	40.27	39.05	3	20,186	0.01%
2021/05/03	17	43.96	16	44.04	43.15	1	19,931	0.01%
2021/04/29	5	43.85	6	43.03	43.75	-1	19,648	-0.01%
2021/04/28	14	41.96	0	0.00	42.20	14	19,415	0.07%
2021/04/27	3	42.87	0	0.00	42.40	3	19,387	0.02%
2021/04/26	1	41.65	11	42.94	42.90	-10	19,333	-0.05%
2021/04/23	21	42.69	6	42.65	42.15	15	19,330	0.08%
2021/04/22	16	45.29	8	45.07	43.90	8	19,196	0.04%
2021/04/21	5	43.31	6	43.28	43.85	-1	18,650	-0.01%
2021/04/20	10	43.68	5	44.04	43.50	5	18,536	0.03%
2021/04/19	11	43.81	5	44.48	45.40	6	18,243	0.03%
2021/04/16	13	40.87	176	40.44	41.85	-163	17,802	-0.92%	大賣/鉅額交易
2021/04/15	281	39.98	134	39.94	39.70	147	17,843	0.82%	大買/大賣/鉅額交易
2021/04/14	12	37.62	3	37.55	37.75	9	17,911	0.05%
2021/04/13	2.6	38.18	0	0.00	38.20	2.6	17,898	0.01%
2021/04/12	23	39.06	5	39.15	38.80	18	17,800	0.10%
2021/04/09	0	0.00	33	37.55	37.60	-33	17,620	-0.19%
2021/04/08	1	36.75	0	0.00	36.70	1	17,569	0.01%
2021/04/06	1	36.80	5	36.90	37.05	-4	17,717	-0.02%
2021/04/01	10	36.77	5	36.60	36.70	5	17,629	0.03%
2021/03/31	4	36.93	0	0.00	37.30	4	17,516	0.02%
2021/03/30	0	0.00	18	36.21	36.20	-18	17,267	-0.10%
2021/03/29	23	35.79	21	35.72	35.15	2	17,241	0.01%
2021/03/26	0	0.00	1	35.20	34.75	-1	17,774	-0.01%
2021/03/25	0	0.00	10	35.05	34.20	-10	17,695	-0.06%
2021/03/24	10	34.40	1	34.40	34.60	9	17,537	0.05%
2021/03/23	20	34.20	20	33.95	33.85	0	17,399	0.00%
2021/03/22	11	33.48	0	0.00	33.80	11	17,312	0.06%
2021/03/18	0	0.00	8	33.21	33.50	-8	17,826	-0.04%
2021/03/17	1	32.85	1	32.90	32.85	0	17,767	0.00%
2021/03/16	5	32.72	1	32.65	33.05	4	17,849	0.02%
2021/03/15	3	33.37	11	33.30	33.40	-8	17,647	-0.05%
2021/03/12	8	32.86	155	32.44	33.40	-147	17,469	-0.84%	大賣/鉅額交易
2021/03/11	6	33.04	3	32.90	33.05	3	17,334	0.02%
2021/03/10	163	33.39	3	33.48	33.55	160	17,100	0.94%	大買/鉅額交易
2021/03/09	14	32.89	53	32.41	32.75	-39	16,543	-0.24%
2021/03/08	41	33.17	55	31.69	33.20	-14	15,618	-0.09%
2021/03/05	54	30.88	17	31.34	30.30	37	14,299	0.26%
2021/03/04	20	30.90	15	30.57	30.80	5	13,634	0.04%
2021/03/03	0	0.00	5	28.80	28.90	-5	12,912	-0.04%
2021/03/02	28	29.81	20	29.10	28.50	8	12,833	0.06%
2021/02/26	2	28.90	9	29.55	29.55	-7	12,619	-0.06%
2021/02/25	0	0.00	5	29.15	29.05	-5	12,458	-0.04%
2021/02/24	96	30.54	71	29.10	28.20	25	12,239	0.20%
2021/02/23	0	0.00	11	28.68	29.85	-11	11,405	-0.10%
2021/02/22	20	26.90	20	26.70	27.15	0	10,711	0.00%
2021/02/19	0	0.00	10	26.55	26.70	-10	10,613	-0.09%
2021/02/18	20	25.75	21	25.90	26.00	-1	10,517	-0.01%
2021/02/17	2	24.70	1	24.85	25.00	1	10,474	0.01%
2021/02/05	0	0.00	272	23.88	23.75	-272	10,436	-2.61%	大賣/鉅額交易
2021/02/04	0	0.00	5	23.99	23.60	-5	10,601	-0.05%
2021/02/03	0	0.00	7	23.76	23.90	-7	11,083	-0.06%
2021/02/01	4	22.65	0	0.00	23.40	4	11,368	0.04%
2021/01/28	10.2	22.99	0	0.00	23.00	10.2	11,437	0.09%
2021/01/27	2	23.50	0	0.00	23.60	2	11,431	0.02%
2021/01/26	1	23.50	0	0.00	23.50	1	11,527	0.01%
2021/01/25	4	23.95	5	23.81	24.05	-1	11,560	-0.01%
2021/01/21	1	23.30	0	0.00	23.35	1	11,665	0.01%
2021/01/20	2	24.30	0	0.00	23.75	2	11,720	0.02%
2021/01/15	1	25.45	1	25.90	25.55	0	11,857	0.00%
2021/01/14	1	26.45	0	0.00	26.45	1	11,857	0.01%
2021/01/12	1	27.20	2	27.25	26.80	-1	11,835	-0.01%
2021/01/11	2	27.80	1	27.70	27.45	1	11,797	0.01%
2021/01/08	5	27.17	5	27.06	27.60	0	12,139	0.00%
2021/01/07	2	27.40	20.2	27.41	27.80	-18.2	11,721	-0.15%
2021/01/06	0	0.00	11	25.37	25.30	-11	11,316	-0.10%
2021/01/05	0	0.00	23	25.49	25.40	-23	11,280	-0.20%
2021/01/04	41	25.78	2	25.90	25.75	39	11,234	0.35%
2020/12/31	5	25.52	6	25.37	25.45	-1	11,063	-0.01%
2020/12/30	7	24.82	1	24.85	24.70	6	10,787	0.06%
2020/12/29	1	24.90	4	24.95	24.90	-3	10,551	-0.03%
2020/12/28	2	24.60	0	0.00	24.70	2	10,456	0.02%
2020/12/24	0	0.00	5.1	24.59	24.45	-5.1	10,343	-0.05%
2020/12/23	5.1	23.96	2	24.80	24.15	3.1	10,293	0.03%
2020/12/22	29	24.74	38	25.41	23.90	-9	10,240	-0.09%
2020/12/18	1	22.90	0	0.00	22.90	1	9,782	0.01%
2020/12/17	4	23.38	0	0.00	23.20	4	9,962	0.04%
2020/12/15	11	23.95	0	0.00	23.35	11	10,737	0.10%
2020/12/14	0	0.00	4	24.50	25.00	-4	10,800	-0.04%
2020/12/10	0	0.00	4	23.70	23.55	-4	11,161	-0.04%
2020/12/07	20	23.80	20	23.15	23.20	0	12,792	0.00%
2020/12/04	0	0.00	9	23.41	23.60	-9	12,743	-0.07%
2020/12/03	2	22.35	0	0.00	22.65	2	12,647	0.02%
2020/12/02	7	22.67	2	22.95	22.55	5	12,928	0.04%
2020/12/01	2	23.20	0	0.00	23.15	2	12,826	0.02%
2020/11/30	0	0.00	6	23.63	23.80	-6	12,732	-0.05%
2020/11/27	2	23.45	2	23.35	23.25	0	12,649	0.00%
2020/11/26	0	0.00	0.2	23.10	23.15	-0.2	12,650	0.00%
2020/11/25	1	22.95	7	23.00	23.00	-6	12,613	-0.05%
2020/11/24	2	22.90	0	0.00	22.80	2	12,566	0.02%
2020/11/23	0	0.00	2	23.35	23.35	-2	12,514	-0.02%
2020/11/20	0	0.00	5	22.88	22.80	-5	12,438	-0.04%
2020/11/17	2	22.35	2	22.85	22.90	0	12,487	0.00%
2020/11/16	13	22.68	2	22.25	22.80	11	12,582	0.09%
2020/11/13	2	23.05	2	23.50	23.10	0	12,481	0.00%
2020/11/12	8	23.45	19	23.13	23.45	-11	12,626	-0.09%
2020/11/11	15	24.17	14	23.99	23.95	1	12,531	0.01%
2020/11/10	5	23.03	3.5	23.15	23.20	1.5	12,053	0.01%
2020/11/09	24	22.56	15	22.41	22.95	9	11,838	0.08%
2020/11/06	3	21.90	3	22.20	22.25	0	11,664	0.00%
2020/11/05	0	0.00	1	22.25	22.20	-1	11,580	-0.01%
2020/11/04	0	0.00	1	22.55	22.45	-1	11,504	-0.01%
2020/11/03	0	0.00	6.7	22.54	22.40	-6.7	11,397	-0.06%
2020/11/02	0	0.00	2	22.60	22.20	-2	11,280	-0.02%
2020/10/30	2	22.00	0	0.00	21.85	2	11,172	0.02%
2020/10/29	0	0.00	7	22.42	22.50	-7	11,001	-0.06%
2020/10/28	2	21.80	4	22.40	22.15	-2	10,884	-0.02%
2020/10/27	5	22.30	3	21.95	22.10	2	10,722	0.02%
2020/10/26	20	22.00	20	22.00	21.80	0	10,449	0.00%
2020/10/19	0	0.00	1	21.80	21.60	-1	10,002	-0.01%
2020/10/16	8	22.36	7	21.83	21.50	1	9,939	0.01%
2020/10/15	2	21.70	4	21.85	21.90	-2	9,479	-0.02%
2020/10/14	0	0.00	23	21.26	21.70	-23	9,276	-0.25%
2020/10/13	18	20.73	14	20.98	20.55	4	8,991	0.04%
2020/10/12	0	0.00	10	20.15	20.35	-10	8,798	-0.11%
2020/10/07	0	0.00	3	20.00	20.00	-3	8,717	-0.03%
2020/10/05	23	19.64	2	19.70	19.75	21	8,660	0.24%
2020/09/28	0	0.00	4	19.48	19.65	-4	8,546	-0.05%
2020/09/25	2	18.65	2	19.95	18.90	0	8,516	0.00%
2020/09/24	11	19.78	0	0.00	19.25	11	8,326	0.13%
2020/09/23	7	20.91	0	0.00	20.80	7	8,001	0.09%
2020/09/22	7	21.09	0	0.00	21.45	7	7,815	0.09%
2020/09/21	5	21.88	2	22.40	21.70	3	7,557	0.04%
2020/09/18	7	21.95	8	21.99	21.90	-1	7,176	-0.01%
2020/09/17	3	21.45	43	21.90	22.45	-40	6,583	-0.61%
2020/09/16	51	20.95	15	20.70	20.80	36	5,838	0.62%
2020/09/15	16	20.29	22.1	20.90	22.00	-6.1	5,536	-0.11%
2020/09/14	9	20.58	0	0.00	20.55	9	5,082	0.18%
2020/09/11	24	21.86	15	22.66	21.00	9	4,814	0.19%
2020/09/10	0	0.00	21	21.40	21.50	-21	3,904	-0.54%
2020/09/08	10	19.79	0	0.00	19.65	10	3,089	0.32%
2020/09/07	5	20.21	37	20.33	20.20	-32	2,992	-1.07%
2020/09/03	0	0.00	3	19.10	19.35	-3	2,709	-0.11%
2020/09/02	3	19.00	0	0.00	18.95	3	2,691	0.11%
2020/08/24	0	0.00	4	19.85	19.95	-4	2,729	-0.15%
2020/08/21	0	0.00	13	19.73	19.70	-13	2,677	-0.49%
2020/08/20	3	19.25	3	19.80	19.30	0	2,571	0.00%
2020/08/19	0	0.00	3	19.65	19.40	-3	2,435	-0.12%
2020/08/18	0	0.00	12	20.23	19.45	-12	2,370	-0.51%
2020/08/17	1	17.90	2	18.58	18.80	-1	2,200	-0.05%
2020/08/14	1	18.10	0	0.00	18.10	1	2,122	0.05%
2020/08/12	0	0.00	2	17.90	17.90	-2	2,490	-0.08%
2020/08/11	2	18.00	2	18.20	17.95	0	2,534	0.00%
2020/08/07	0	0.00	1	17.80	17.75	-1	2,596	-0.04%
2020/08/06	0	0.00	4	17.63	17.70	-4	2,614	-0.15%
2020/07/30	1	17.15	0	0.00	17.15	1	2,914	0.03%
2020/07/28	2	16.85	0	0.00	16.75	2	3,003	0.07%
2020/07/27	2	17.18	0	0.00	17.20	2	3,082	0.06%
2020/07/24	1	17.80	0	0.00	17.75	1	3,109	0.03%
2020/07/23	3	18.23	0	0.00	18.20	3	3,102	0.10%
2020/07/21	2	19.00	0	0.00	19.10	2	3,063	0.07%
2020/07/15	0	0.00	3	19.15	19.15	-3	3,116	-0.10%
2020/07/10	1	19.00	0	0.00	19.05	1	3,243	0.03%
2020/07/06	0	0.00	6	19.25	19.45	-6	3,327	-0.18%
2020/06/30	4	18.80	0	0.00	18.95	4	3,388	0.12%
2020/06/29	1	18.75	0	0.00	18.85	1	3,423	0.03%
2020/06/23	2	18.85	0	0.00	18.95	2	3,508	0.06%
2020/06/22	0	0.00	9	19.26	19.10	-9	3,545	-0.25%
2020/06/15	3	19.05	4	19.14	18.80	-1	3,700	-0.03%
2020/06/12	6	18.43	0	0.00	18.70	6	3,759	0.16%
2020/06/11	3	19.10	0	0.00	18.90	3	3,772	0.08%
2020/06/10	5	19.37	1	19.40	19.40	4	3,726	0.11%
2020/06/09	6	19.48	10	19.50	19.55	-4	3,734	-0.11%
2020/06/08	4	19.43	10	19.41	19.45	-6	3,736	-0.16%
2020/06/05	7	19.43	10	19.35	19.45	-3	3,713	-0.08%
2020/06/04	8	19.54	0	0.00	19.50	8	3,651	0.22%
2020/06/03	7	19.57	0.2	19.60	19.60	6.8	3,617	0.19%
2020/06/02	2	19.40	0	0.00	19.40	2	3,557	0.06%
2020/06/01	0	0.00	6	19.50	19.35	-6	3,531	-0.17%
2020/05/29	15	19.20	5	19.25	19.00	10	3,495	0.29%
2020/05/28	10	19.30	5	19.35	19.20	5	3,475	0.14%
2020/05/27	0	0.00	1	19.55	19.45	-1	3,454	-0.03%
2020/05/26	0	0.00	6	19.57	19.40	-6	3,424	-0.18%
2020/05/25	8	19.02	9	19.06	19.00	-1	3,347	-0.03%
2020/05/22	10	19.30	13	19.43	19.00	-3	3,304	-0.09%
2020/05/21	2	19.30	0	0.00	19.35	2	3,226	0.06%
2020/05/20	9	19.36	0	0.00	19.20	9	3,183	0.28%
2020/05/19	17	19.81	29	19.96	19.90	-12	3,085	-0.39%
2020/05/18	0	0.00	5	18.48	18.50	-5	2,803	-0.18%
2020/05/15	0	0.00	3	18.02	18.15	-3	2,761	-0.11%
2020/05/14	11	17.75	0	0.00	17.40	11	2,711	0.41%
2020/05/13	11	17.80	0	0.00	18.00	11	2,683	0.41%
2020/05/12	3	18.03	0	0.00	18.05	3	2,663	0.11%
2020/05/11	12	18.38	1	18.65	18.15	11	2,644	0.42%
2020/05/08	2	18.55	0	0.00	18.60	2	2,566	0.08%
2020/05/07	3	18.90	0	0.00	19.05	3	2,522	0.12%
2020/05/06	0	0.00	3	18.98	18.80	-3	2,476	-0.12%
2020/05/05	0	0.00	7	18.11	18.15	-7	2,352	-0.30%
2020/05/04	1	17.75	6	17.70	17.75	-5	2,310	-0.22%
2020/04/30	2	18.20	0	0.00	18.20	2	2,272	0.09%
2020/04/29	0	0.00	31	17.15	17.15	-31	2,190	-1.42%
2020/04/28	0	0.00	10	16.55	16.65	-10	2,152	-0.46%
2020/04/27	10	16.53	10	16.55	16.45	0	2,163	0.00%
2020/04/24	10	16.10	0	0.00	16.10	10	2,136	0.47%
2020/04/23	2	16.10	1	16.50	16.30	1	2,125	0.05%
2020/04/22	10	15.55	1	16.20	16.05	9	2,099	0.43%
2020/04/21	15	15.80	5	16.06	15.80	10	2,079	0.48%
2020/04/20	12	16.13	0	0.00	16.10	12	2,043	0.59%
2020/04/17	4	16.65	0	0.00	16.40	4	2,008	0.20%
2020/04/16	1	16.50	0	0.00	16.65	1	1,950	0.05%
2020/04/15	0	0.00	5	16.85	16.95	-5	1,905	-0.26%
2020/04/13	0	0.00	5	16.90	16.80	-5	1,883	-0.27%
2020/04/09	5	15.57	1	15.55	15.75	4	1,903	0.21%
2020/04/08	0	0.00	2	15.35	15.35	-2	1,876	-0.11%
2020/04/07	4	14.98	0	0.00	14.90	4	1,837	0.22%
2020/04/06	0	0.00	6	14.20	14.75	-6	1,799	-0.33%
2020/04/01	0	0.00	5	14.10	14.10	-5	1,750	-0.29%
2020/03/31	0	0.00	11	14.11	14.15	-11	1,731	-0.64%
2020/03/30	4	13.46	0	0.00	13.90	4	1,691	0.24%
2020/03/27	12	13.82	1	13.60	13.50	11	1,652	0.67%
2020/03/26	2	13.60	2	13.65	13.55	0	1,596	0.00%
2020/03/24	36	13.02	5	13.10	13.10	31	1,497	2.07%
2020/03/20	0	0.00	6	12.53	12.70	-6	1,474	-0.41%
2020/03/19	9	11.68	0	0.00	11.65	9	1,406	0.64%
2020/03/18	1	13.10	0	0.00	12.90	1	1,338	0.07%
2020/03/17	2	14.00	1	14.95	14.10	1	1,246	0.08%
2020/03/16	10	15.76	1	16.75	15.50	9	1,173	0.77%
2020/03/13	7	16.09	0	0.00	16.60	7	1,139	0.61%
2020/03/12	6	17.80	0	0.00	17.80	6	1,091	0.55%
2020/03/11	1	18.90	1	18.90	18.90	0	1,067	0.00%
2020/03/10	0	0.00	3	18.63	18.90	-3	1,057	-0.28%
2020/03/09	0	0.00	1	18.90	18.80	-1	1,052	-0.10%
2020/03/06	2	19.55	0	0.00	19.65	2	1,018	0.20%
2020/03/03	2	19.50	2	19.90	19.60	0	1,019	0.00%
2020/03/02	0	0.00	9	19.31	19.45	-9	1,022	-0.88%
2020/02/27	0	0.00	4	19.43	19.45	-4	1,024	-0.39%
2020/02/25	0	0.00	8	19.24	19.25	-8	1,018	-0.79%
2020/02/24	3	19.30	3	19.50	19.35	0	1,029	0.00%
2020/02/21	0	0.00	2	19.70	19.65	-2	1,036	-0.19%
2020/02/20	0	0.00	5	19.60	19.65	-5	1,054	-0.47%
2020/02/19	0	0.00	1	19.30	19.35	-1	1,072	-0.09%
2020/02/10	0	0.00	6	18.70	18.90	-6	1,371	-0.44%
2020/02/06	2	19.00	2	19.20	19.20	0	1,447	0.00%
2020/01/20	1	20.70	0	0.00	20.75	1	1,726	0.06%
2020/01/17	0	0.00	1	20.75	20.80	-1	1,760	-0.06%
2020/01/15	3	20.90	0.2	21.00	21.10	2.8	1,906	0.15%
2020/01/09	2	21.40	1	21.40	21.35	1	2,074	0.05%
2020/01/07	1	21.60	1	21.50	21.60	0	2,084	0.00%
2020/01/06	2	21.98	4	22.70	22.00	-2	2,072	-0.10%
2019/12/19	1	21.10	2	21.15	21.15	-1	2,081	-0.05%
2019/12/18	1	21.20	0	0.00	21.30	1	2,137	0.05%
2019/12/17	0	0.00	1	21.15	21.30	-1	2,154	-0.05%
2019/12/13	0	0.00	2	20.85	21.00	-2	2,187	-0.09%
2019/12/12	0	0.00	1	20.70	20.75	-1	2,205	-0.05%
2019/12/11	2	20.65	0	0.00	20.55	2	2,376	0.08%
2019/12/06	0	0.00	2	20.70	20.65	-2	2,395	-0.08%
2019/12/04	2	20.40	0	0.00	20.35	2	2,435	0.08%
2019/12/02	3	20.75	0	0.00	20.65	3	2,460	0.12%
2019/11/29	2	21.10	0	0.00	21.15	2	2,450	0.08%
2019/11/27	2	21.35	0	0.00	21.25	2	2,460	0.08%
2019/11/21	2	21.40	0	0.00	21.55	2	2,445	0.08%
2019/11/20	2	21.70	1	21.70	21.70	1	2,457	0.04%
2019/11/19	1	21.30	4	21.73	21.90	-3	2,456	-0.12%
2019/11/18	8	21.13	1	21.60	21.25	7	2,448	0.29%
2019/11/14	3	21.62	1	21.50	21.50	2	2,437	0.08%
2019/11/13	10	22.15	4	22.13	22.15	6	2,371	0.25%
2019/11/11	15	22.78	0	0.00	22.40	15	2,440	0.61%
2019/11/08	9	23.40	0	0.00	23.45	9	2,508	0.36%
2019/11/07	0	0.00	1	23.05	23.20	-1	2,443	-0.04%
2019/11/06	0	0.00	1	23.00	23.00	-1	2,405	-0.04%
2019/10/31	0	0.00	2	22.58	22.50	-2	2,364	-0.08%
2019/10/30	2	22.35	2	22.80	22.60	0	2,316	0.00%
2019/10/29	1	22.70	6	22.51	22.75	-5	2,279	-0.22%
2019/10/28	0	0.00	1	22.30	22.60	-1	2,205	-0.05%
2019/10/25	0	0.00	6.2	21.95	22.00	-6.2	2,114	-0.29%
2019/10/24	0	0.00	1	21.45	21.95	-1	2,098	-0.05%
2019/10/23	0	0.00	11	21.55	21.75	-11	2,121	-0.52%
2019/10/21	0	0.00	2	20.65	20.70	-2	2,080	-0.10%
2019/10/18	0	0.00	3	20.03	20.15	-3	2,060	-0.15%
2019/10/17	0	0.00	1	20.00	20.00	-1	2,059	-0.05%
2019/10/16	0	0.00	2.2	19.47	19.60	-2.2	2,051	-0.11%
2019/10/15	3	19.17	1	19.15	19.10	2	2,053	0.10%
2019/10/09	1	19.50	0	0.00	19.35	1	2,070	0.05%
2019/09/27	1	19.90	0	0.00	19.85	1	2,168	0.05%
2019/09/25	2	20.35	0	0.00	20.20	2	2,187	0.09%
2019/09/24	0	0.00	6	20.72	20.45	-6	2,196	-0.27%
2019/09/23	6	20.30	9	20.59	20.60	-3	2,171	-0.14%
2019/09/18	1	19.85	0	0.00	19.95	1	2,154	0.05%
2019/09/17	2	20.15	0	0.00	20.20	2	2,132	0.09%
2019/09/16	7	20.66	5	20.50	20.40	2	2,137	0.09%
2019/09/06	57	19.16	0	0.00	19.10	57	2,087	2.73%
2019/09/04	0	0.00	1	19.30	19.30	-1	2,046	-0.05%
2019/08/29	10	18.90	0	0.00	18.85	10	2,074	0.48%
2019/08/28	2	19.00	0	0.00	18.95	2	2,075	0.10%
2019/08/27	21	19.21	0	0.00	18.90	21	2,079	1.01%
2019/08/26	0	0.00	1	19.25	19.20	-1	2,105	-0.05%
2019/08/22	0	0.00	2	19.10	19.15	-2	2,127	-0.09%
2019/08/21	0	0.00	2	19.00	18.90	-2	2,143	-0.09%
2019/08/19	3	18.90	1	18.40	18.80	2	2,134	0.09%
2019/08/15	1	18.05	0	0.00	18.05	1	2,118	0.05%
2019/08/13	7	18.64	3	18.60	18.75	4	2,084	0.19%
2019/08/12	6	20.10	0	0.00	20.05	6	2,056	0.29%
2019/08/08	1	20.20	0	0.00	20.30	1	2,102	0.05%
2019/08/07	2	20.35	0	0.00	20.20	2	2,164	0.09%
2019/08/05	10	20.03	5	20.05	20.20	5	2,168	0.23%
2019/08/02	5	20.70	0	0.00	20.60	5	2,156	0.23%
2019/07/31	3	21.45	0	0.00	21.40	3	2,165	0.14%
2019/07/25	15	21.71	2	21.90	22.15	13	2,239	0.58%
2019/07/24	4	24.19	0	0.00	24.15	4	2,155	0.19%
2019/07/23	3	24.23	2	24.25	24.25	1	2,081	0.05%
2019/07/19	3	24.05	0	0.00	24.05	3	2,015	0.15%
2019/07/18	1	24.05	0	0.00	24.05	1	2,024	0.05%
2019/07/15	4	24.03	0	0.00	24.10	4	2,008	0.20%
2019/07/12	1	23.85	0	0.00	23.90	1	2,007	0.05%
2019/07/11	0	0.00	2	23.75	23.75	-2	2,014	-0.10%
2019/07/08	1	23.50	0	0.00	23.50	1	2,021	0.05%
2019/07/04	3	23.50	0	0.00	23.60	3	2,035	0.15%
2019/06/27	0	0.00	10	23.80	23.85	-10	2,128	-0.47%
2019/06/24	0	0.00	3	23.55	23.60	-3	2,094	-0.14%
2019/06/20	0	0.00	2	23.60	23.60	-2	2,094	-0.10%
2019/06/19	0	0.00	1	23.15	23.30	-1	2,081	-0.05%
2019/06/14	1	22.80	0	0.00	22.80	1	2,076	0.05%
2019/06/13	0	0.00	6	22.60	22.70	-6	2,124	-0.28%
2019/06/12	1	22.50	0	0.00	22.40	1	2,320	0.04%
2019/06/11	1	22.35	1	22.40	22.45	0	2,349	0.00%
2019/06/10	1	22.05	0	0.00	22.05	1	2,381	0.04%
2019/06/06	0	0.00	2	21.85	21.85	-2	2,431	-0.08%
2019/05/31	1	21.70	14	21.91	22.00	-13	2,682	-0.48%
2019/05/29	5	21.80	0	0.00	21.65	5	2,667	0.19%
2019/05/28	0	0.00	1	22.45	22.45	-1	2,632	-0.04%
2019/05/27	1	21.30	0	0.00	21.50	1	2,630	0.04%
2019/05/24	5	21.20	2	21.25	21.15	3	2,639	0.11%
2019/05/23	12	21.11	0	0.00	21.15	12	2,677	0.45%
2019/05/22	2	21.43	0	0.00	21.30	2	2,697	0.07%
2019/05/21	2	21.28	0	0.00	21.55	2	2,709	0.07%
2019/05/17	4	21.20	0	0.00	21.00	4	2,707	0.15%
2019/05/16	11	21.79	0	0.00	21.70	11	2,681	0.41%
2019/05/15	18	22.24	0	0.00	22.15	18	2,671	0.67%
2019/05/14	1	22.55	0	0.00	22.65	1	2,632	0.04%
2019/05/08	0	0.00	7	23.05	23.00	-7	2,706	-0.26%
2019/05/06	4	23.15	10	23.30	23.20	-6	2,712	-0.22%
2019/05/03	1	23.25	6	23.24	23.35	-5	2,675	-0.19%
2019/05/02	10	22.77	9	22.95	22.95	1	2,615	0.04%
2019/04/30	1	22.70	0	0.00	22.70	1	2,615	0.04%
2019/04/26	1	22.90	10	22.90	22.85	-9	2,674	-0.34%
2019/04/19	0	0.00	5	22.70	22.75	-5	2,785	-0.18%
2019/04/18	0	0.00	30	22.82	22.65	-30	2,855	-1.05%
2019/04/17	0	0.00	1	22.90	22.95	-1	2,946	-0.03%
2019/04/12	2	22.80	0	0.00	22.60	2	3,009	0.07%
2019/04/11	3	22.95	0	0.00	22.75	3	3,000	0.10%
2019/04/03	1	22.35	0	0.00	22.55	1	2,921	0.03%
2019/04/02	8	22.48	0	0.00	22.35	8	2,922	0.27%
2019/04/01	35	22.62	0	0.00	22.50	35	2,932	1.19%
2019/03/29	1	22.70	0	0.00	22.70	1	2,887	0.03%
2019/03/26	0	0.00	6	22.85	22.75	-6	2,922	-0.21%
2019/03/22	0	0.00	8	23.05	22.85	-8	2,923	-0.27%
2019/03/20	5	22.60	0	0.00	22.65	5	2,901	0.17%
2019/03/19	5	22.66	0	0.00	22.65	5	2,917	0.17%
2019/03/18	0	0.00	5	22.60	22.75	-5	2,933	-0.17%
2019/03/15	63	22.06	0	0.00	22.50	63	2,910	2.16%
2019/03/14	2	22.75	5	22.80	22.80	-3	2,786	-0.11%
2019/03/13	2	22.90	0	0.00	22.95	2	2,807	0.07%
2019/03/12	4	23.35	0	0.00	23.35	4	2,821	0.14%
2019/03/11	22	23.49	0	0.00	23.30	22	2,831	0.78%
2019/03/08	2	23.50	0	0.00	23.75	2	2,846	0.07%
2019/03/07	4	24.15	0	0.00	23.95	4	2,800	0.14%
2019/02/15	20	23.80	0	0.00	23.45	20	2,687	0.74%
2019/02/12	0	0.00	1	24.15	24.05	-1	2,639	-0.04%
2019/01/29	1	23.05	0	0.00	23.15	1	2,653	0.04%
2019/01/28	0	0.00	1	23.30	23.20	-1	2,692	-0.04%
2019/01/25	0	0.00	1	23.10	23.05	-1	2,732	-0.04%
2019/01/24	2	22.90	0	0.00	22.80	2	2,734	0.07%
2019/01/09	0	0.00	1	23.05	22.90	-1	3,218	-0.03%
2019/01/08	0	0.00	4	21.60	22.10	-4	3,152	-0.13%
2019/01/07	0	0.00	2	21.40	21.40	-2	3,122	-0.06%
2019/01/04	2	20.75	0	0.00	21.00	2	3,128	0.06%
2019/01/03	5	21.39	0	0.00	21.35	5	3,160	0.16%
2019/01/02	0	0.00	2	22.10	21.85	-2	3,156	-0.06%
2018/12/24	0	0.00	9	22.22	22.70	-9	3,336	-0.27%
2018/12/22	0	0.00	5	21.67	21.85	-5	3,318	-0.15%
2018/12/21	8	21.66	8	21.94	21.60	0	3,364	0.00%
2018/12/20	8	21.58	0	0.00	21.70	8	3,373	0.24%
2018/12/19	3	22.05	0	0.00	22.10	3	3,418	0.09%
2018/12/18	5	22.10	0	0.00	22.25	5	3,530	0.14%
2018/12/17	0	0.00	5	22.67	22.50	-5	3,612	-0.14%
2018/12/14	3	22.70	3	23.00	22.80	0	3,674	0.00%
2018/12/11	0	0.00	8	22.89	22.75	-8	3,687	-0.22%
2018/12/10	5	22.36	3	22.70	22.60	2	3,700	0.05%
2018/12/07	2	22.95	15	22.81	23.00	-13	3,723	-0.35%
2018/12/06	10	22.44	6	22.90	22.30	4	3,704	0.11%
2018/12/05	4	22.80	21	22.87	22.75	-17	3,764	-0.45%
2018/12/04	3	23.05	33	23.44	23.10	-30	3,865	-0.78%
2018/12/03	0	0.00	6	22.89	23.10	-6	3,829	-0.16%
2018/11/30	0	0.00	13	21.46	21.60	-13	3,764	-0.35%
2018/11/29	6	20.65	12	20.83	20.85	-6	3,739	-0.16%
2018/11/28	3	20.30	0	0.00	20.45	3	3,721	0.08%
2018/11/26	3	20.30	0	0.00	20.40	3	3,730	0.08%
2018/11/23	3	20.32	3	20.55	20.30	0	3,747	0.00%
2018/11/22	0	0.00	2	20.45	20.45	-2	3,770	-0.05%
2018/11/21	0	0.00	2	20.15	20.25	-2	3,806	-0.05%
2018/11/20	30	20.15	0	0.00	20.10	30	3,818	0.79%
2018/11/19	13	20.38	0	0.00	20.45	13	3,848	0.34%
2018/11/16	13	20.68	0	0.00	20.55	13	3,924	0.33%
2018/11/15	2	20.60	0	0.00	20.85	2	4,041	0.05%
2018/11/14	2	20.65	1	21.00	20.60	1	4,062	0.02%
2018/11/13	0	0.00	6	20.47	21.15	-6	4,129	-0.15%
2018/11/12	0	0.00	1	20.35	20.50	-1	4,115	-0.02%
2018/11/09	25	20.00	1	20.20	20.20	24	4,142	0.58%
2018/11/08	2	20.30	0	0.00	20.35	2	4,356	0.05%
2018/11/06	0	0.00	8	18.91	19.00	-8	4,447	-0.18%
2018/11/05	0	0.00	4	18.65	18.70	-4	4,414	-0.09%
2018/11/02	4	18.44	0	0.00	18.40	4	4,370	0.09%
2018/11/01	0	0.00	3	18.55	18.65	-3	4,324	-0.07%
2018/10/31	3	18.15	0	0.00	18.30	3	4,317	0.07%
2018/10/30	3	17.60	3	17.80	17.85	0	4,298	0.00%
2018/10/29	5	17.50	0	0.00	17.60	5	4,302	0.12%
2018/10/26	9	17.79	10	18.00	17.95	-1	4,286	-0.02%
2018/10/25	21	17.83	0	0.00	17.60	21	4,287	0.49%
2018/10/24	5	18.50	0	0.00	18.45	5	4,259	0.12%
2018/10/23	1	18.60	0	0.00	18.80	1	4,221	0.02%
2018/10/22	10	18.85	1	19.05	18.90	9	4,191	0.21%
2018/10/19	37	18.45	0	0.00	18.15	37	4,177	0.89%
2018/10/18	40	20.28	5	20.25	19.50	35	4,094	0.85%
2018/10/17	8	21.91	0	0.00	21.25	8	3,885	0.21%
2018/10/16	25	22.32	0	0.00	22.05	25	3,833	0.65%
2018/10/12	7	22.46	1	22.65	22.80	6	3,786	0.16%
2018/10/11	26	23.12	3	22.65	22.65	23	3,769	0.61%
2018/10/05	3	24.70	12	24.94	25.25	-9	3,692	-0.24%
2018/10/04	3	24.90	3	25.05	24.90	0	3,642	0.00%
2018/10/03	1	25.05	0	0.00	25.00	1	3,616	0.03%
2018/10/02	5	25.50	5	25.75	25.50	0	3,560	0.00%
2018/09/28	0	0.00	0	25.60	25.50	0	3,500	0.00%
2018/09/26	0	0.00	3	25.53	25.65	-3	3,468	-0.09%
2018/09/25	13	25.56	10	25.25	25.35	3	3,474	0.09%
2018/09/21	0	0.00	1	25.50	25.40	-1	3,475	-0.03%
2018/09/20	14	24.66	5	25.20	24.35	9	3,449	0.26%
2018/09/18	1	25.15	0	0.00	24.85	1	3,456	0.03%
2018/09/17	2	25.25	5	25.40	25.30	-3	3,472	-0.09%
2018/09/14	6	25.37	0	0.00	25.50	6	3,469	0.17%
2018/09/13	6	25.23	0	0.00	25.35	6	3,429	0.17%
2018/09/12	1	25.00	0	0.00	25.00	1	3,399	0.03%
2018/09/11	5	24.90	0	0.00	25.25	5	3,361	0.15%
2018/09/10	10	26.13	1	28.50	25.95	9	3,259	0.28%
2018/09/07	8	28.74	0	0.00	28.45	8	3,165	0.25%
2018/09/06	7	28.67	0	0.00	28.60	7	3,145	0.22%
2018/09/05	4	29.30	0	0.00	29.30	4	3,113	0.13%
2018/09/03	3	29.65	0	0.00	29.65	3	3,118	0.10%
2018/08/31	1	29.90	0	0.00	30.05	1	3,179	0.03%
2018/08/30	2	29.80	0	0.00	29.80	2	3,206	0.06%
2018/08/29	2	30.10	0	0.00	29.95	2	3,214	0.06%
2018/08/28	1	30.00	0	0.00	30.05	1	3,238	0.03%
2018/08/27	1	30.15	0	0.00	30.15	1	3,258	0.03%
2018/08/24	2	29.95	2	30.30	30.30	0	3,252	0.00%
2018/08/23	2	30.05	0	0.00	30.15	2	3,265	0.06%
2018/08/22	2	31.10	0.2	31.00	31.00	1.8	3,181	0.06%
2018/08/16	0.2	30.35	0	0.00	30.35	0.2	3,104	0.01%
2018/08/15	0	0.00	12	30.74	30.75	-12	3,149	-0.38%
2018/08/14	0	0.00	12	29.39	30.00	-12	2,956	-0.41%
2018/08/13	42	28.29	0	0.00	28.20	42	2,872	1.46%
2018/08/10	2	28.65	0	0.00	28.75	2	3,002	0.07%
2018/08/07	14	28.65	0	0.00	28.90	14	3,291	0.43%
2018/08/03	3	28.80	8	29.23	28.90	-5	3,377	-0.15%
2018/08/02	8	28.68	0	0.00	28.65	8	3,423	0.23%
2018/08/01	0	0.00	3	29.25	29.25	-3	3,555	-0.08%
2018/07/31	0	0.00	4.7	29.06	29.00	-4.7	3,558	-0.13%
2018/07/30	0	0.00	10	28.45	28.45	-10	3,534	-0.28%
2018/07/26	174	28.25	0	0.00	28.35	174	3,529	4.93%	大買/鉅額交易
2018/07/25	0	0.00	16	30.19	30.40	-16	3,494	-0.46%
2018/07/24	2	29.55	0	0.00	29.90	2	3,448	0.06%
2018/07/23	6	29.57	0	0.00	29.55	6	3,462	0.17%
2018/07/20	1	29.40	0	0.00	29.55	1	3,518	0.03%
2018/07/18	2	29.20	0	0.00	29.20	2	3,575	0.06%
2018/07/17	2	29.15	0	0.00	29.25	2	3,613	0.06%
2018/07/16	5	29.64	0	0.00	29.55	5	3,666	0.14%
2018/07/13	2	29.63	0	0.00	29.85	2	3,785	0.05%
2018/07/11	0	0.00	7	29.64	29.60	-7	3,933	-0.18%
2018/07/09	105	29.00	0	0.00	29.00	105	4,146	2.53%	大買/鉅額交易
2018/07/06	15	28.97	0	0.00	28.90	15	4,183	0.36%
2018/07/05	4	29.53	0	0.00	29.50	4	4,268	0.09%
2018/07/03	8	30.09	0	0.00	29.85	8	4,406	0.18%
2018/07/02	0	0.00	17	30.66	30.80	-17	4,364	-0.39%
2018/06/29	0	0.00	1	30.20	30.30	-1	4,270	-0.02%
2018/06/28	0	0.00	6	29.82	29.60	-6	4,308	-0.14%
2018/06/27	0	0.00	10	28.99	29.60	-10	4,291	-0.23%
2018/06/26	10	28.15	0	0.00	28.40	10	4,318	0.23%
2018/06/25	0	0.00	0.5	29.10	28.80	-0.5	4,390	-0.01%
2018/06/19	2	29.68	0	0.00	29.60	2	4,576	0.04%
2018/06/15	1	29.50	0	0.00	30.00	1	4,706	0.02%
2018/06/14	2	29.83	0	0.00	29.80	2	4,730	0.04%
2018/06/12	2	29.95	0	0.00	30.00	2	5,081	0.04%
2018/06/11	2	30.05	0	0.00	30.00	2	5,111	0.04%
2018/06/08	0	0.00	6	30.57	30.20	-6	5,137	-0.12%
2018/06/07	6	30.20	1	30.20	30.15	5	5,118	0.10%
2018/06/06	3	29.93	1	30.00	29.95	2	5,174	0.04%
2018/06/04	5	30.17	0	0.00	30.00	5	5,229	0.10%
2018/05/31	3	30.17	0	0.00	29.85	3	5,260	0.06%
2018/05/30	1	30.00	0	0.00	30.15	1	5,268	0.02%
2018/05/29	9	30.22	0	0.00	30.20	9	5,338	0.17%
2018/05/28	6	30.32	0	0.00	30.20	6	5,369	0.11%
2018/05/25	3	30.47	0	0.00	30.50	3	5,387	0.06%
2018/05/22	0	0.00	2	31.85	31.85	-2	5,329	-0.04%
2018/05/21	2	32.20	2	32.35	32.10	0	5,368	0.00%
2018/05/18	0	0.00	1	32.10	32.20	-1	5,286	-0.02%
2018/05/16	0	0.00	7	30.86	31.60	-7	5,245	-0.13%
2018/05/15	5	30.19	0	0.00	30.15	5	5,151	0.10%
2018/05/11	0	0.00	6	30.98	30.90	-6	5,122	-0.12%
2018/05/10	3	30.30	0	0.00	30.50	3	5,108	0.06%
2018/05/09	6	31.03	0	0.00	30.30	6	5,070	0.12%
2018/04/30	1	31.80	0	0.00	31.95	1	5,423	0.02%
2018/04/19	0	0.00	1	34.50	33.90	-1	5,523	-0.02%
2018/04/16	0	0.00	10	34.00	33.95	-10	5,726	-0.17%
2018/04/10	0	0.00	8	33.00	33.10	-8	5,668	-0.14%
2018/04/09	0	0.00	1	33.10	32.70	-1	5,656	-0.02%
2018/04/03	8	31.70	0	0.00	31.90	8	5,601	0.14%
2018/03/31	0	0.00	8	32.60	32.50	-8	6,027	-0.13%
2018/03/29	8	31.15	0.1	31.20	31.10	7.9	6,503	0.12%
2018/03/22	0	0.00	2	32.90	32.20	-2	7,058	-0.03%
2018/03/20	2	33.40	0	0.00	33.50	2	6,894	0.03%
2018/03/19	18	32.93	6	33.18	32.70	12	6,828	0.18%
2018/03/16	0	0.00	4	32.33	33.70	-4	6,707	-0.06%
2018/03/15	3	31.72	0	0.00	31.60	3	6,527	0.05%
2018/03/14	1	32.15	0	0.00	31.85	1	6,512	0.02%
2018/03/12	0	0.00	1	32.80	32.75	-1	6,511	-0.02%
2018/03/09	0	0.00	2	32.40	32.40	-2	6,496	-0.03%
2018/03/08	2	31.68	1	32.25	31.60	1	6,563	0.02%
2018/03/07	1	32.00	0	0.00	31.75	1	6,584	0.02%
2018/03/06	2	32.28	0	0.00	31.70	2	6,584	0.03%
2018/02/26	0	0.00	2	33.45	33.20	-2	6,443	-0.03%
2018/02/23	2	33.00	0.2	32.90	32.90	1.8	6,472	0.03%
2018/02/21	0	0.00	2	34.00	34.00	-2	6,570	-0.03%
2018/02/05	0	0.00	3	32.00	31.95	-3	7,244	-0.04%
2018/01/31	0	0.00	1	33.35	33.65	-1	7,278	-0.01%
2018/01/30	1	34.20	9	34.70	33.65	-8	7,274	-0.11%
2018/01/29	9	35.55	7.2	34.85	35.55	1.8	7,250	0.02%
2018/01/19	0	0.00	1	32.80	32.20	-1	7,063	-0.01%
2018/01/18	1	32.65	0	0.00	32.40	1	7,059	0.01%
2018/01/12	7	34.03	2	33.85	33.80	5	6,929	0.07%
2018/01/10	1	32.20	1	32.40	32.00	0	6,592	0.00%
2018/01/08	0	0.00	1	32.10	31.95	-1	6,467	-0.02%
2018/01/04	2	32.05	0	0.00	32.05	2	6,452	0.03%
2018/01/03	0	0.00	1	32.65	32.75	-1	6,421	-0.02%
2018/01/02	4	32.54	7	32.99	32.95	-3	6,383	-0.05%