華夏 (1305)-群益金鼎-鳳山券商分點個股進出

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
18.05
漲跌
--
漲幅
0.00%
成交量
1,187張
產業
上市塑膠類股
603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

華夏 (1305)籌碼相關－群益金鼎-鳳山券商分點個股進出

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-鳳山券商分點個股進出
群益金鼎-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	18.00	0	0.00	18.05	1	1,262	0.08%
2024/04/22	8	18.18	0	0.00	18.20	8	1,288	0.62%
2024/04/19	1	17.95	0	0.00	17.95	1	1,264	0.08%
2024/04/18	0	18.20	0	0.00	18.15	0	1,235	0.00%
2024/04/15	1	18.85	0	0.00	18.75	1	1,211	0.08%
2024/04/10	2	19.00	6	19.00	19.10	-4	1,176	-0.34%
2024/04/09	6	18.85	1	19.05	19.00	5	1,161	0.43%
2024/04/03	1	18.55	0	0.00	18.55	1	1,122	0.09%
2024/04/02	1	18.90	0	0.00	18.85	1	1,115	0.09%
2024/03/27	0	18.25	0	0.00	18.15	0	1,077	0.00%
2024/03/26	0	18.40	0	0.00	18.15	0	1,079	0.00%
2024/03/25	0	18.15	0	0.00	18.20	0	1,072	0.00%
2024/03/20	0	0.00	0.4	18.20	18.15	-0.4	1,135	-0.03%
2024/03/19	5	18.60	0	0.00	18.45	5	1,113	0.45%
2024/03/18	0	0.00	0.1	18.35	18.35	-0.1	1,098	-0.01%
2024/03/15	0	18.70	0	0.00	18.70	0	1,080	0.00%
2024/03/11	0	19.20	0	0.00	19.20	0	1,066	0.00%
2024/03/08	0	19.25	2	19.25	19.15	-2	1,071	-0.18%
2024/03/07	0	19.45	0	0.00	19.25	0	1,088	0.00%
2024/03/05	0	19.90	3	19.83	19.80	-3	1,038	-0.29%
2024/03/04	1	19.95	0	0.00	19.90	1	1,034	0.10%
2024/02/20	0	0.00	4.1	20.90	21.05	-4.1	1,038	-0.39%
2024/02/05	0.3	20.35	0	0.00	20.35	0.3	1,108	0.03%
2024/02/02	0	0.00	1	20.55	20.50	-1	1,108	-0.09%
2024/01/30	3	20.65	0	0.00	20.50	3	1,161	0.26%
2024/01/26	0	0.00	0.3	20.90	20.80	-0.3	1,196	-0.02%
2024/01/17	0	0.00	20.2	20.30	20.25	-20.2	1,247	-1.62%
2023/12/29	0	22.40	0	0.00	22.30	0	1,600	0.00%
2023/12/28	1	22.40	0	0.00	22.45	1	1,612	0.06%
2023/12/25	6	22.58	0	0.00	22.25	6	1,661	0.36%
2023/12/22	5	22.72	0	0.00	22.60	5	1,677	0.30%
2023/12/21	0	0.00	0.7	23.10	23.20	-0.7	1,681	-0.04%
2023/12/20	1	23.50	0	0.00	23.35	1	1,686	0.06%
2023/12/19	3	23.05	0	0.00	23.00	3	1,681	0.18%
2023/12/18	1	23.40	2	23.60	23.60	-1	1,683	-0.06%
2023/12/15	1	23.20	0	0.00	23.05	1	1,646	0.06%
2023/12/14	0	0.00	2.2	22.71	22.70	-2.2	1,686	-0.13%
2023/12/13	2	22.65	0	0.00	22.50	2	1,703	0.12%
2023/12/08	0	0.00	1	23.10	23.05	-1	1,916	-0.05%
2023/12/07	0	0.00	5	23.00	22.70	-5	1,974	-0.25%
2023/12/01	0.1	23.30	0	0.00	23.40	0.1	2,152	0.00%
2023/11/30	0	0.00	1	23.40	23.35	-1	2,180	-0.05%
2023/11/24	0	23.30	0	0.00	23.45	0	2,273	0.00%
2023/11/22	1	23.30	1	23.25	23.25	0	2,283	0.00%
2023/11/21	0	0.00	2	23.45	23.40	-2	2,282	-0.09%
2023/11/17	0	0.00	1	23.50	23.40	-1	2,294	-0.04%
2023/11/16	0	0.00	2	23.43	23.35	-2	2,293	-0.09%
2023/11/15	5	22.80	5	22.77	22.90	0	2,262	0.00%
2023/11/14	1.1	21.91	0	0.00	22.10	1.1	2,257	0.05%
2023/11/09	0	0.00	2	22.85	22.75	-2	2,368	-0.08%
2023/11/08	0	0.00	4	22.49	22.65	-4	2,406	-0.17%
2023/11/07	2	22.35	1	22.25	22.25	1	2,426	0.04%
2023/11/06	0	0.00	1	22.55	22.70	-1	2,453	-0.04%
2023/11/03	6	22.34	0	0.00	22.25	6	2,481	0.24%
2023/11/02	0	0.00	1	22.25	22.25	-1	2,553	-0.04%
2023/10/27	0	0.00	15	21.90	21.85	-15	3,052	-0.49%
2023/10/26	0	21.75	0	0.00	21.75	0	3,193	0.00%
2023/10/23	0	0.00	1	21.90	21.55	-1	3,386	-0.03%
2023/10/20	2	21.48	0	0.00	21.70	2	3,400	0.06%
2023/10/19	7.1	22.29	10	22.45	22.10	-3	3,411	-0.09%
2023/10/18	14	23.37	1	23.30	23.55	13	3,345	0.39%
2023/10/17	0	23.10	0	0.00	23.05	0	3,277	0.00%
2023/10/16	1	23.30	1	23.30	23.50	0	3,300	0.00%
2023/10/11	3	22.83	1	22.90	22.80	2	3,340	0.06%
2023/10/03	10	24.05	0	0.00	23.95	10	3,283	0.30%
2023/09/27	1	24.05	1	24.20	24.40	0	3,250	0.00%
2023/09/22	2	25.55	0	0.00	25.45	2	3,172	0.06%
2023/09/14	0	0.00	1	26.30	26.50	-1	3,019	-0.03%
2023/09/13	6	26.49	4	26.34	26.45	2	2,970	0.07%
2023/09/12	0	0.00	2	25.50	25.60	-2	2,858	-0.07%
2023/09/11	1	26.35	0	26.05	25.70	1	2,803	0.04%
2023/09/08	2	25.35	4	26.09	26.25	-2	2,718	-0.07%
2023/09/06	2	24.60	0	0.00	24.75	2	2,575	0.08%
2023/09/05	0	0.00	0	25.50	25.00	0	2,556	0.00%
2023/09/04	0	25.50	5	25.39	25.45	-5	2,531	-0.20%
2023/09/01	0	0.00	0.5	24.20	24.30	-0.5	2,479	-0.02%
2023/08/25	0	23.00	0	0.00	23.10	0	2,467	0.00%
2023/08/24	10	23.15	0	0.00	23.05	10	2,464	0.41%
2023/08/18	0	0.00	1	23.90	23.80	-1	2,462	-0.04%
2023/08/17	2	22.95	0	0.00	23.35	2	2,440	0.08%
2023/08/16	5	23.76	0	0.00	23.50	5	2,406	0.21%
2023/08/14	0	0.00	0	24.50	24.30	0	2,330	0.00%
2023/08/11	0	0.00	3	25.60	25.50	-3	2,293	-0.13%
2023/08/09	1	25.75	0	0.00	25.70	1	2,243	0.04%
2023/08/08	7	25.70	0	0.00	25.65	7	2,190	0.32%
2023/08/07	4	25.26	4	25.98	25.80	0	2,127	0.00%
2023/08/04	10	25.10	0	0.00	25.40	10	2,050	0.49%
2023/08/02	0	26.45	2	26.40	25.55	-2	1,954	-0.10%
2023/08/01	0	0.00	1	24.35	24.60	-1	1,685	-0.06%
2023/07/31	2	24.50	1	24.30	24.30	1	1,636	0.06%
2023/07/28	10	23.75	12	23.47	23.25	-2	1,510	-0.13%
2023/07/27	0	0.00	4	22.91	22.85	-4	1,440	-0.28%
2023/07/26	1	22.10	0	0.00	22.25	1	1,382	0.07%
2023/07/25	1	21.80	0	0.00	22.10	1	1,344	0.07%
2023/07/24	3	22.20	0	0.00	22.00	3	1,306	0.23%
2023/07/21	1	22.65	1	22.50	22.45	0	1,266	0.00%
2023/07/20	1	23.15	1	23.25	22.85	0	1,236	0.00%
2023/07/19	2	22.60	0	0.00	22.85	2	1,201	0.17%
2023/07/17	1	22.15	0	0.00	22.55	1	1,139	0.09%
2023/07/14	3	22.40	0	0.00	22.35	3	1,135	0.26%
2023/07/13	2	22.40	0	0.00	22.45	2	1,133	0.18%
2023/07/12	1	22.45	0	0.00	22.40	1	1,136	0.09%
2023/07/11	6	22.69	0	0.00	22.65	6	1,139	0.53%
2023/07/06	1	23.10	0	0.00	23.00	1	1,151	0.09%
2023/07/05	0	23.60	0	0.00	23.55	0	1,142	0.00%
2023/07/04	4	23.65	0	0.00	23.60	4	1,174	0.34%
2023/06/27	0	23.75	0	0.00	23.50	0	1,224	0.00%
2023/06/16	0	0.00	2	24.35	24.25	-2	1,303	-0.15%
2023/06/14	0.1	24.00	0	0.00	24.15	0.1	1,415	0.01%
2023/06/06	0	0.00	1	24.50	24.30	-1	1,717	-0.06%
2023/06/05	0	0.00	6	24.19	24.30	-6	1,732	-0.35%
2023/06/01	1	23.60	0	0.00	23.60	1	1,864	0.05%
2023/05/31	4	23.73	0	0.00	23.60	4	1,881	0.21%
2023/05/29	2	23.85	0	0.00	23.85	2	1,983	0.10%
2023/05/25	0	24.40	0	0.00	24.20	0	2,005	0.00%
2023/05/23	0	0.00	1	24.60	24.60	-1	2,030	-0.05%
2023/05/22	0	0.00	1	24.45	24.45	-1	2,039	-0.05%
2023/05/19	0	0.00	1	24.10	24.15	-1	2,042	-0.05%
2023/05/17	0	0.00	1	24.15	24.15	-1	2,044	-0.05%
2023/05/15	1	23.20	0	0.00	23.20	1	2,041	0.05%
2023/05/12	2	23.40	0	0.00	23.50	2	2,076	0.10%
2023/05/11	2	23.40	0	0.00	23.30	2	2,091	0.10%
2023/05/10	1	23.45	0	0.00	23.80	1	2,083	0.05%
2023/05/05	2	24.05	0	0.00	24.15	2	2,296	0.09%
2023/05/04	2	24.05	2	24.65	24.60	0	2,351	0.00%
2023/05/03	2	24.05	0	0.00	24.05	2	2,434	0.08%
2023/04/21	1	25.15	0	0.00	25.05	1	2,853	0.04%
2023/04/19	1	26.15	0	0.00	26.15	1	3,129	0.03%
2023/04/18	0	0.00	0.5	26.80	26.75	-0.5	3,150	-0.01%
2023/04/17	0	0.00	1.1	27.10	27.05	-1.1	3,202	-0.03%
2023/04/10	0	0.00	0.1	27.00	27.00	-0.1	3,443	0.00%
2023/04/07	0	0.00	1	27.15	27.05	-1	3,535	-0.03%
2023/04/06	0	0.00	6	26.69	26.70	-6	3,604	-0.17%
2023/03/31	0	0.00	0.2	26.20	26.30	-0.2	3,870	0.00%
2023/03/27	0.8	26.05	0.2	26.05	26.05	0.6	4,216	0.01%
2023/03/22	5	26.25	2	26.25	26.15	3	4,585	0.07%
2023/03/21	1	26.45	0	0.00	26.30	1	4,736	0.02%
2023/03/20	0	0.00	2	27.10	27.10	-2	5,044	-0.04%
2023/03/14	1	25.05	6.4	26.29	26.20	-5.4	5,205	-0.10%
2023/03/13	0	0.00	3	26.35	26.00	-3	5,115	-0.06%
2023/03/10	4	26.89	0	0.00	26.70	4	5,051	0.08%
2023/03/09	6	27.94	0	0.00	27.55	6	5,047	0.12%
2023/03/08	1	28.05	0	0.00	28.05	1	5,104	0.02%
2023/03/06	1	28.35	3	28.75	28.20	-2	5,067	-0.04%
2023/03/03	0	0.00	2	27.75	27.55	-2	4,959	-0.04%
2023/03/02	5	28.45	0	0.00	27.55	5	4,946	0.10%
2023/03/01	4	28.10	3	28.00	27.70	1	4,870	0.02%
2023/02/24	10	28.68	10	28.55	28.55	0	4,828	0.00%
2023/02/23	0	0.00	7	28.39	28.25	-7	4,801	-0.15%
2023/02/20	0	0.00	19	28.04	28.00	-19	4,800	-0.40%
2023/02/16	1	27.90	0	0.00	27.75	1	4,821	0.02%
2023/02/15	2	27.55	0	0.00	27.70	2	4,815	0.04%
2023/02/14	0	0.00	3	27.90	27.90	-3	4,801	-0.06%
2023/02/13	0	0.00	2	27.08	27.35	-2	4,788	-0.04%
2023/02/10	4	26.73	0	0.00	26.70	4	4,791	0.08%
2023/02/09	7	27.38	0	0.00	27.20	7	4,769	0.15%
2023/02/08	8	27.75	0	0.00	27.55	8	4,757	0.17%
2023/02/07	15	27.83	10	27.80	27.80	5	4,760	0.11%
2023/02/06	10	27.65	10	27.45	27.45	0	4,745	0.00%
2023/02/03	16.1	27.83	0	0.00	27.20	16.1	4,696	0.34%
2023/02/02	1	28.30	0	0.00	28.35	1	4,543	0.02%
2023/02/01	10	28.70	10	29.10	29.20	0	4,474	0.00%
2023/01/17	0	0.00	3.1	28.55	29.10	-3.1	4,240	-0.07%
2023/01/16	0	0.00	3	27.95	27.90	-3	4,160	-0.07%
2023/01/13	3.1	28.05	3	28.15	28.05	0.1	4,131	0.00%
2023/01/12	0	28.45	1	28.55	28.40	-1	4,116	-0.02%
2023/01/11	2	28.30	5	28.16	28.30	-3	4,036	-0.07%
2023/01/10	0	27.30	1	28.00	28.00	-1	3,929	-0.02%
2023/01/06	1	26.25	3	26.35	26.50	-2	3,617	-0.06%
2023/01/05	1	25.85	2	25.95	25.80	-1	3,595	-0.03%
2022/12/30	3	26.58	10	26.40	26.40	-7	3,446	-0.20%
2022/12/29	2	26.65	7	26.69	26.80	-5	3,383	-0.15%
2022/12/28	0	0.00	4	26.99	27.10	-4	3,335	-0.12%
2022/12/27	3	26.88	6	27.08	26.55	-3	3,238	-0.09%
2022/12/26	0	0.00	8.1	26.65	26.90	-8.1	3,138	-0.26%
2022/12/23	41	26.34	91	26.25	26.50	-50	3,055	-1.64%
2022/12/22	63	25.93	1	26.20	26.20	62	2,820	2.20%
2022/12/20	0	0.00	10	23.70	23.45	-10	2,635	-0.38%
2022/12/19	3	24.73	0	0.00	24.40	3	2,562	0.12%
2022/12/16	12	25.72	12	25.84	25.25	0	2,508	0.00%
2022/12/15	12	26.28	10	25.80	25.80	2	2,413	0.08%
2022/12/14	10	25.24	18	25.14	25.35	-8	2,253	-0.35%
2022/12/13	4	25.60	22.5	25.71	25.90	-18.5	2,115	-0.87%
2022/12/12	19	24.96	25	24.87	25.60	-6	1,944	-0.31%
2022/12/09	12	24.25	13	24.35	24.35	-1	1,596	-0.06%
2022/12/08	0	0.00	1	22.15	22.15	-1	1,270	-0.08%
2022/12/06	1	21.85	0	0.00	21.70	1	1,258	0.08%
2022/12/02	7	22.23	0	0.00	22.30	7	1,245	0.56%
2022/12/01	15	22.25	11	22.39	22.10	4	1,228	0.33%
2022/11/30	6	22.97	10	22.20	22.35	-4	1,197	-0.33%
2022/11/29	0	0.00	3	21.48	21.55	-3	1,118	-0.27%
2022/11/18	3	20.50	0	0.00	20.70	3	1,133	0.26%
2022/11/17	10	21.10	5	20.97	21.15	5	1,134	0.44%
2022/11/16	3	20.52	0	0.00	20.30	3	1,118	0.27%
2022/11/15	0	0.00	4	21.08	21.05	-4	1,105	-0.36%
2022/11/14	2	20.80	2	20.60	20.85	0	1,094	0.00%
2022/11/10	0	0.00	2	20.25	20.25	-2	1,075	-0.19%
2022/11/09	0	0.00	6	20.50	20.45	-6	1,079	-0.56%
2022/11/08	0	0.00	4	20.28	20.40	-4	1,073	-0.37%
2022/11/07	0	0.00	23	19.81	20.05	-23	1,075	-2.14%
2022/11/04	0	0.00	7	19.49	19.60	-7	1,066	-0.66%
2022/11/03	2	19.47	0	0.00	19.40	2	1,089	0.19%
2022/11/01	0	0.00	2	20.25	20.10	-2	1,114	-0.18%
2022/10/28	0.1	19.95	0	0.00	19.80	0.1	1,222	0.00%
2022/10/21	0.1	19.85	0	0.00	19.80	0.1	1,309	0.00%
2022/10/19	0	0.00	0.2	20.00	19.85	-0.2	1,352	-0.01%
2022/10/12	3	19.80	0	0.00	20.20	3	1,371	0.22%
2022/10/11	1	20.10	0	0.00	20.00	1	1,377	0.07%
2022/09/30	0.2	20.30	0	0.00	20.50	0.2	1,505	0.01%
2022/09/29	3	19.85	8	19.85	20.20	-5	1,538	-0.32%
2022/09/27	17	20.28	0	0.00	20.35	17	1,493	1.14%
2022/09/26	3	20.95	0	0.00	20.65	3	1,471	0.20%
2022/09/23	0.1	21.85	0	0.00	21.75	0.1	1,465	0.00%
2022/09/22	8	21.80	0	0.00	21.80	8	1,466	0.55%
2022/09/16	0	23.15	0	0.00	23.10	0	1,452	0.00%
2022/09/15	1	23.25	0	0.00	23.30	1	1,461	0.07%
2022/09/06	1	22.70	0	0.00	22.80	1	1,463	0.07%
2022/08/31	0	0.00	4	23.50	23.65	-4	1,440	-0.28%
2022/08/30	0.6	23.55	0	0.00	23.45	0.6	1,454	0.04%
2022/08/29	1	23.40	0	0.00	23.55	1	1,454	0.07%
2022/08/26	10	24.20	0	0.00	24.20	10	1,442	0.69%
2022/08/25	1.1	24.30	0	0.00	24.30	1.1	1,440	0.08%
2022/08/24	0	0.00	3	24.50	24.50	-3	1,441	-0.21%
2022/08/23	1	24.05	0	0.00	23.80	1	1,427	0.07%
2022/08/22	1	24.30	0	0.00	24.25	1	1,430	0.07%
2022/08/17	10	24.20	1	24.15	24.10	9	1,427	0.63%
2022/08/16	1	24.10	0	0.00	24.00	1	1,417	0.07%
2022/08/15	1	23.85	0	0.00	24.15	1	1,422	0.07%
2022/08/09	1	22.85	0	0.00	23.00	1	1,400	0.07%
2022/08/05	2	22.83	0	0.00	22.85	2	1,382	0.14%
2022/08/03	5.5	24.83	0	0.00	24.80	5.5	1,338	0.41%
2022/08/02	4	25.13	0	0.00	25.10	4	1,370	0.29%
2022/07/22	0	0.00	1	28.35	28.40	-1	1,261	-0.08%
2022/07/21	1	28.25	0	0.00	28.30	1	1,283	0.08%
2022/07/18	1	26.95	2	27.10	27.70	-1	1,286	-0.08%
2022/07/15	1	26.95	0	0.00	26.90	1	1,287	0.08%
2022/07/14	1	26.50	0	0.00	27.15	1	1,292	0.08%
2022/07/11	3	27.38	1	27.25	27.25	2	1,245	0.16%
2022/07/08	0	28.35	0	0.00	27.85	0	1,235	0.00%
2022/07/07	3	27.68	2	27.53	28.30	1	1,222	0.08%
2022/07/06	0.3	28.75	1	29.20	28.50	-0.8	1,206	-0.06%
2022/07/05	1	30.15	0	0.00	30.05	1	1,244	0.08%
2022/07/01	0	30.20	0	0.00	29.50	0	1,296	0.00%
2022/06/30	2	31.00	0	0.00	30.60	2	1,303	0.15%
2022/06/28	0	0.00	2	31.60	31.90	-2	1,340	-0.15%
2022/06/24	2	31.25	0	0.00	31.35	2	1,376	0.15%
2022/06/22	2	30.30	0	0.00	30.15	2	1,504	0.13%
2022/06/21	0	0.00	10	30.75	31.00	-10	1,587	-0.63%
2022/06/14	2	31.75	1	32.00	32.20	1	1,749	0.06%
2022/06/09	10	32.55	0	0.00	32.90	10	1,819	0.55%
2022/06/08	2	32.85	1	32.75	32.85	1	1,848	0.05%
2022/06/02	0	31.65	0	0.00	31.85	0	1,960	0.00%
2022/06/01	1	31.70	0	0.00	31.80	1	2,044	0.05%
2022/05/26	0	0.00	5	31.10	30.75	-5	2,526	-0.20%
2022/05/25	2	31.10	0	0.00	30.90	2	2,566	0.08%
2022/05/20	2	31.10	0	0.00	31.10	2	2,740	0.07%
2022/05/18	0	0.00	5	30.65	31.10	-5	2,821	-0.18%
2022/05/17	0	0.00	15	30.22	30.30	-15	2,839	-0.53%
2022/05/12	7	28.94	4	29.03	28.85	3	3,237	0.09%
2022/05/11	0	0.00	1	30.30	30.05	-1	3,340	-0.03%
2022/05/10	2	30.48	2	30.50	30.70	0	3,403	0.00%
2022/05/09	2.8	32.06	0	0.00	31.60	2.8	3,378	0.08%
2022/04/29	0	33.20	0	0.00	33.25	0	3,440	0.00%
2022/04/27	3	32.62	5	32.70	32.55	-2	3,479	-0.06%
2022/04/25	0	33.10	0	0.00	33.10	0	3,560	0.00%
2022/04/20	7	33.71	0	0.00	33.85	7	3,598	0.19%
2022/04/19	0.2	33.30	0	0.00	33.45	0.2	3,615	0.01%
2022/04/18	3	33.27	0	0.00	33.15	3	3,647	0.08%
2022/04/14	0.4	33.90	0	0.00	33.95	0.4	3,927	0.01%
2022/04/13	0.8	33.95	0	0.00	33.90	0.8	3,968	0.02%
2022/04/12	2	33.40	0	0.00	33.25	2	3,998	0.05%
2022/04/11	2.2	33.61	0	0.00	33.60	2.2	4,014	0.05%
2022/04/07	2	34.75	0	0.00	34.20	2	4,010	0.05%
2022/03/31	5.3	35.05	0	0.00	35.00	5.3	4,005	0.13%
2022/03/30	20.2	35.30	0	0.00	35.35	20.2	4,031	0.50%
2022/03/29	1	35.20	0	0.00	35.30	1	4,053	0.02%
2022/03/28	1	35.10	1	35.40	35.50	0	4,145	0.00%
2022/03/25	6	35.98	6	36.25	35.95	0	4,160	0.00%
2022/03/22	2	34.90	0	0.00	34.95	2	3,982	0.05%
2022/03/21	1	35.20	0	0.00	35.15	1	4,003	0.02%
2022/03/16	2	33.65	0	0.00	33.70	2	4,092	0.05%
2022/03/15	4	33.85	0	0.00	33.80	4	4,108	0.10%
2022/03/11	1	34.10	1	34.10	34.20	0	4,189	0.00%
2022/03/10	0	0.00	4	34.49	34.30	-4	4,201	-0.10%
2022/03/09	3	34.05	0	0.00	34.00	3	4,225	0.07%
2022/03/08	1	34.10	0	0.00	33.70	1	4,261	0.02%
2022/03/07	2	35.00	0	0.00	34.60	2	4,226	0.05%
2022/03/04	2	35.80	15	35.45	35.60	-13	4,253	-0.31%
2022/03/03	5	36.20	10	36.10	36.25	-5	4,266	-0.12%
2022/03/02	4	35.43	0	0.00	35.45	4	4,168	0.10%
2022/03/01	1	35.15	1	35.20	35.60	0	4,205	0.00%
2022/02/23	6	34.92	0	0.00	35.05	6	4,351	0.14%
2022/02/22	3	35.10	0	0.00	34.90	3	4,492	0.07%
2022/02/21	1	35.60	5	35.49	35.50	-4	4,532	-0.09%
2022/02/18	1	35.15	0	0.00	35.15	1	4,592	0.02%
2022/02/17	0	0.00	2	35.30	35.25	-2	4,631	-0.04%
2022/02/16	8	34.77	21	35.23	35.35	-13	4,720	-0.28%
2022/02/14	19	35.93	16	35.82	35.55	3	4,982	0.06%
2022/02/11	2	35.30	12	35.53	35.65	-10	5,007	-0.20%
2022/02/10	6	34.92	4	35.01	35.10	2	4,961	0.04%
2022/02/09	0	0.00	1	34.20	34.55	-1	5,178	-0.02%
2022/02/08	0	0.00	3	34.52	34.55	-3	5,261	-0.06%
2022/02/07	2	34.25	2	34.00	34.30	0	5,345	0.00%
2022/01/25	2	33.00	0	0.00	33.00	2	5,690	0.04%
2022/01/24	3	33.32	0	0.00	33.35	3	5,776	0.05%
2022/01/21	1	34.30	0	0.00	33.90	1	5,853	0.02%
2022/01/19	0	0.00	2	34.75	34.20	-2	6,055	-0.03%
2022/01/18	20	34.35	0.1	34.40	34.25	19.9	6,154	0.32%
2022/01/10	12	33.90	0	0.00	33.80	12	7,561	0.16%
2022/01/07	1	36.10	1	34.80	34.75	0	7,773	0.00%
2022/01/04	0	0.00	2	35.00	34.90	-2	9,196	-0.02%
2021/12/30	0	0.00	2	34.83	34.70	-2	10,188	-0.02%
2021/12/28	1	34.35	0	0.00	34.35	1	11,326	0.01%
2021/12/27	1	34.40	0	0.00	34.30	1	11,903	0.01%
2021/12/24	1	34.60	0	0.00	34.60	1	12,609	0.01%
2021/12/22	2	34.50	0	0.00	34.65	2	16,436	0.01%
2021/12/20	2	33.48	0	0.00	33.55	2	18,710	0.01%
2021/12/16	1	33.35	0.2	33.35	33.30	0.8	19,482	0.00%
2021/12/15	1	33.40	1	33.30	33.35	0	19,611	0.00%
2021/12/14	3	33.52	0	0.00	33.50	3	19,983	0.02%
2021/12/13	11	33.83	4	33.80	33.80	7	20,189	0.03%
2021/12/10	2	34.30	0	0.00	34.30	2	20,181	0.01%
2021/12/09	1	34.70	0	0.00	34.60	1	20,175	0.00%
2021/12/08	2	35.05	0.1	34.90	34.90	1.9	20,189	0.01%
2021/12/07	1	35.20	4	35.01	35.10	-3	20,142	-0.01%
2021/12/02	6	33.77	0	0.00	33.75	6	20,109	0.03%
2021/12/01	1	34.20	0	0.00	34.20	1	20,143	0.00%
2021/11/30	4	34.03	0.1	34.10	33.90	4	20,191	0.02%
2021/11/29	7	33.90	2	34.15	34.15	5	20,235	0.02%
2021/11/26	9.9	35.25	2	35.10	35.15	7.9	20,251	0.04%
2021/11/25	1	36.15	1	35.70	35.75	0	20,268	0.00%
2021/11/24	4	35.45	2.1	35.85	35.90	1.9	20,156	0.01%
2021/11/23	3	34.95	2	34.90	34.85	1	20,057	0.00%
2021/11/22	14	35.16	10	34.90	34.85	4	20,073	0.02%
2021/11/19	3	35.10	0	0.00	35.00	3	20,029	0.01%
2021/11/18	5	34.91	1	35.10	35.05	4	19,973	0.02%
2021/11/17	8	35.04	1	35.00	35.00	7	19,924	0.04%
2021/11/16	2	35.35	0	0.00	35.35	2	19,846	0.01%
2021/11/15	10	35.60	5	35.66	35.50	5	19,865	0.03%
2021/11/12	3	36.37	5	36.14	35.90	-2	19,827	-0.01%
2021/11/11	4	35.71	1	36.25	35.75	3	19,643	0.02%
2021/11/10	12	36.43	0	0.00	36.15	12	19,500	0.06%
2021/11/08	5	36.39	0	37.00	36.30	5	19,157	0.03%
2021/11/04	1	36.60	0	0.00	36.50	1	18,908	0.01%
2021/11/03	1.1	36.35	0	0.00	36.50	1.1	18,843	0.01%
2021/11/02	3	36.68	0	0.00	36.30	3	18,774	0.02%
2021/11/01	11	36.85	0	0.00	37.25	11	18,807	0.06%
2021/10/29	4	37.20	1	37.30	37.15	3	18,740	0.02%
2021/10/28	3	36.58	0	0.00	36.75	3	18,731	0.02%
2021/10/27	4	37.05	7	36.99	37.40	-3	18,723	-0.02%
2021/10/26	16	37.18	9	37.67	37.10	7	18,806	0.04%
2021/10/25	0	0.00	1	38.20	38.15	-1	18,698	-0.01%
2021/10/22	9.5	38.14	11	38.50	37.45	-1.6	18,631	-0.01%
2021/10/21	4	38.70	4	38.88	39.35	0	18,376	0.00%
2021/10/20	10	38.93	49	38.89	38.85	-39	18,247	-0.21%
2021/10/19	38.8	39.98	4	40.01	40.05	34.8	18,122	0.19%
2021/10/18	10	39.84	11.3	40.62	39.90	-1.3	17,952	-0.01%
2021/10/15	22	39.57	7.1	39.89	39.35	14.9	17,673	0.08%
2021/10/14	9	39.52	12	39.41	39.50	-3	17,490	-0.02%
2021/10/13	1	42.55	10.1	42.16	41.40	-9.1	16,976	-0.05%
2021/10/12	40	44.92	35.2	44.17	42.45	4.9	16,720	0.03%
2021/10/08	23	44.10	44.1	43.67	43.20	-21.1	16,080	-0.13%
2021/10/07	11	44.26	18.2	43.30	44.50	-7.2	15,724	-0.05%
2021/10/06	14	44.87	35	44.50	43.95	-21	15,314	-0.14%
2021/10/05	119	44.11	77	43.88	45.10	42	14,841	0.28%	大買/
2021/10/04	33	44.84	31	44.45	43.20	2	14,349	0.01%
2021/10/01	8	44.29	11.6	44.61	44.45	-3.6	13,867	-0.03%
2021/09/30	126	46.19	132	45.75	46.30	-6	13,336	-0.04%	大買/大賣/
2021/09/29	97.4	45.82	135.3	45.86	46.15	-37.9	12,071	-0.31%	大賣/
2021/09/28	61.2	43.31	298.7	43.45	43.95	-237.5	9,851	-2.41%	大賣/鉅額交易
2021/09/27	524.9	42.84	323.9	42.61	43.10	201	10,849	1.85%	大買/大賣/鉅額交易
2021/09/24	78	38.42	82	38.47	39.30	-4	10,371	-0.04%
2021/09/23	8	37.45	24	37.80	38.50	-16	10,127	-0.16%
2021/09/22	5	36.25	15	36.03	36.30	-10	9,916	-0.10%
2021/09/17	14	35.76	2	35.65	36.10	12	9,856	0.12%
2021/09/16	5	35.49	2	35.60	35.50	3	9,546	0.03%
2021/09/15	6	35.33	0	0.00	35.00	6	9,383	0.06%
2021/09/13	0	0.00	1	35.65	35.55	-1	9,457	-0.01%
2021/09/10	3	35.10	1	35.10	35.20	2	9,522	0.02%
2021/09/09	6	34.32	0	0.00	34.40	6	9,570	0.06%
2021/09/08	0	0.00	1	34.70	34.60	-1	9,607	-0.01%
2021/09/07	0	0.00	1	35.35	35.30	-1	9,788	-0.01%
2021/09/06	2	35.30	2	35.05	34.95	0	9,829	0.00%
2021/09/03	8	35.85	2	35.83	35.85	6	9,820	0.06%
2021/09/02	6	35.23	17	35.42	35.10	-11	9,893	-0.11%
2021/09/01	9	39.39	1	39.35	39.40	8	9,867	0.08%
2021/08/31	3	39.50	0	0.00	39.50	3	9,833	0.03%
2021/08/30	1	39.30	1	39.35	39.30	0	9,958	0.00%
2021/08/27	3	39.20	0	0.00	39.20	3	10,221	0.03%
2021/08/26	0	0.00	10	39.10	39.10	-10	10,416	-0.10%
2021/08/25	2	38.50	2	38.60	38.65	0	11,046	0.00%
2021/08/24	2	38.75	2	38.95	38.60	0	11,173	0.00%
2021/08/20	6	37.10	6	36.90	36.80	0	11,591	0.00%
2021/08/19	13	36.92	8	36.79	36.55	5	11,668	0.04%
2021/08/17	0	0.00	7	36.44	35.80	-7	12,333	-0.06%
2021/08/16	3	36.65	0	36.65	36.40	3	12,405	0.02%
2021/08/13	5	37.14	2	37.45	37.05	3	12,531	0.02%
2021/08/12	2	37.80	0	0.00	37.85	2	12,625	0.02%
2021/08/11	10	37.63	0	0.00	37.60	10	12,735	0.08%
2021/08/10	3	37.87	5	38.25	38.40	-2	12,857	-0.02%
2021/08/09	1	38.20	2	38.10	38.10	-1	12,979	-0.01%
2021/08/06	0	38.50	5	38.55	38.65	-5	13,103	-0.04%
2021/08/05	22	38.30	5	38.64	38.35	17	13,204	0.13%
2021/08/04	10	39.80	1	39.95	39.90	9	13,244	0.07%
2021/08/03	1	39.75	0	0.00	39.85	1	13,479	0.01%
2021/08/02	3	40.35	9	40.29	40.55	-6	13,761	-0.04%
2021/07/30	5	39.79	22	39.88	39.70	-17	14,299	-0.12%
2021/07/29	0	0.00	2	39.10	39.10	-2	14,485	-0.01%
2021/07/28	2	37.80	4	38.58	38.80	-2	14,616	-0.01%
2021/07/27	1	38.70	0	0.00	38.50	1	14,856	0.01%
2021/07/26	1	38.80	2	39.10	39.00	-1	15,191	-0.01%
2021/07/23	2	38.85	2	39.09	39.10	0	15,448	0.00%
2021/07/22	0	0.00	8	37.90	37.90	-8	15,475	-0.05%
2021/07/21	3	37.55	2	37.80	37.65	1	15,590	0.01%
2021/07/20	2	38.45	2	38.58	38.40	0	15,616	0.00%
2021/07/19	0	0.00	3	39.25	39.25	-3	15,751	-0.02%
2021/07/16	1	39.05	7	38.86	38.80	-6	16,273	-0.04%
2021/07/15	0	0.00	4	38.73	38.80	-4	16,387	-0.02%
2021/07/14	2	36.70	6	37.28	37.70	-4	16,735	-0.02%
2021/07/13	2.6	37.87	1	37.60	37.35	1.6	17,169	0.01%
2021/07/12	3	38.65	3	38.35	38.30	0	17,598	0.00%
2021/07/09	0	0.00	8	38.93	38.70	-8	18,127	-0.04%
2021/07/08	6.3	38.76	0	0.00	38.85	6.3	18,268	0.03%
2021/07/07	7	38.15	4	38.53	38.15	3	18,376	0.02%
2021/07/06	19	38.95	14	39.03	39.20	5	18,553	0.03%
2021/07/05	2	39.15	8	39.17	39.20	-6	18,734	-0.03%
2021/07/02	169.2	43.17	125	40.76	39.05	44.2	18,592	0.24%	大買/大賣/
2021/07/01	23	40.71	45	40.95	41.60	-22	16,770	-0.13%
2021/06/30	6	37.73	25	37.78	37.85	-19	16,020	-0.12%
2021/06/29	13	37.24	2	37.25	37.00	11	16,016	0.07%
2021/06/28	1	36.85	6	36.93	37.20	-5	16,233	-0.03%
2021/06/25	1	36.65	0	0.00	36.50	1	16,401	0.01%
2021/06/24	2	36.85	3	36.87	36.90	-1	16,599	-0.01%
2021/06/23	12	36.32	12	36.26	36.25	0	16,759	0.00%
2021/06/22	1	35.95	17	36.03	36.15	-16	16,898	-0.09%
2021/06/21	3.1	35.44	7	35.28	35.20	-3.9	17,031	-0.02%
2021/06/18	1	36.26	2	36.40	36.20	-1	17,123	-0.01%
2021/06/17	4	36.60	0	0.00	36.80	4	17,349	0.02%
2021/06/16	9	37.01	9	37.37	36.50	0	17,461	0.00%
2021/06/11	0	36.15	0	0.00	36.15	0	17,474	0.00%
2021/06/10	1	35.25	4	35.96	36.45	-3	17,662	-0.02%
2021/06/09	44	37.03	33	36.84	36.50	11	17,718	0.06%
2021/06/08	10	37.43	15	37.32	37.05	-5	17,866	-0.03%
2021/06/07	21	37.52	18	36.84	37.20	3	18,242	0.02%
2021/06/04	64	37.78	48	37.27	37.45	16	18,638	0.09%
2021/06/03	21	37.12	34	37.13	37.10	-13	19,392	-0.07%
2021/06/02	78	37.46	63	36.98	36.60	15	20,601	0.07%
2021/06/01	1	35.35	10	35.44	35.90	-9	20,663	-0.04%
2021/05/31	28.2	36.45	22	35.70	35.60	6.2	21,267	0.03%
2021/05/28	15	34.96	22	34.83	34.85	-7	21,037	-0.03%
2021/05/27	7	33.94	6	33.67	34.20	1	21,094	0.00%
2021/05/26	24	33.99	15	34.47	34.05	9	21,248	0.04%
2021/05/25	48	34.74	25	33.82	35.50	23	21,140	0.11%
2021/05/24	1	32.25	10	31.88	32.30	-9	21,628	-0.04%
2021/05/21	21	32.20	0	0.00	32.25	21	22,278	0.09%
2021/05/19	10	31.30	11	31.92	32.10	-1	22,379	0.00%
2021/05/18	12	29.80	91	29.96	31.65	-79	22,487	-0.35%
2021/05/17	2	29.00	31	29.64	29.00	-29	22,431	-0.13%
2021/05/14	33	32.26	1	32.05	31.80	32	22,296	0.14%
2021/05/13	2	31.15	16	32.40	31.65	-14	22,147	-0.06%
2021/05/12	4	32.28	26	33.64	32.20	-22	22,025	-0.10%
2021/05/11	6	35.11	1	36.30	35.00	5	21,745	0.02%
2021/05/10	13	36.79	37	36.71	36.90	-24	21,516	-0.11%
2021/05/07	69	36.48	14	35.84	36.55	55	21,201	0.26%
2021/05/06	36	40.27	4	40.29	39.75	32	20,640	0.16%
2021/05/05	16	40.01	5	39.99	39.85	11	20,309	0.05%
2021/05/04	3	42.90	1	42.90	39.05	2	20,186	0.01%
2021/05/03	9	44.02	6	43.42	43.15	3	19,931	0.02%
2021/04/29	12	43.70	42	43.55	43.75	-30	19,648	-0.15%
2021/04/28	71	42.47	5	42.15	42.20	66	19,415	0.34%
2021/04/27	15	42.82	0	0.00	42.40	15	19,387	0.08%
2021/04/26	17	42.63	11	42.83	42.90	6	19,333	0.03%
2021/04/23	5	42.20	2	43.08	42.15	3	19,330	0.02%
2021/04/22	27	45.31	21	46.38	43.90	6	19,196	0.03%
2021/04/21	6	43.15	8	43.59	43.85	-2	18,650	-0.01%
2021/04/20	34	43.55	16	43.70	43.50	18	18,536	0.10%
2021/04/19	1	45.40	21.1	44.07	45.40	-20.1	18,243	-0.11%
2021/04/16	117	41.06	130.1	41.36	41.85	-13.1	17,802	-0.07%	大買/大賣/
2021/04/15	46	39.99	47	39.80	39.70	-1	17,843	-0.01%
2021/04/14	15	37.59	3	38.28	37.75	12	17,911	0.07%
2021/04/13	7	38.41	4	38.03	38.20	3	17,898	0.02%
2021/04/12	15	38.76	10	38.91	38.80	5	17,800	0.03%
2021/04/09	9	37.63	28	37.65	37.60	-19	17,620	-0.11%
2021/04/08	7	36.68	5.1	36.31	36.70	1.9	17,569	0.01%
2021/04/07	8	36.59	5	36.46	36.60	3	17,749	0.02%
2021/04/06	2	36.70	5	36.94	37.05	-3	17,717	-0.02%
2021/04/01	11	36.69	5	36.82	36.70	6	17,629	0.03%
2021/03/31	7	36.59	22	36.58	37.30	-15	17,516	-0.09%
2021/03/30	13	36.18	6	35.85	36.20	7	17,267	0.04%
2021/03/29	20.1	35.37	8.2	35.58	35.15	11.9	17,241	0.07%
2021/03/26	3	34.75	55	35.02	34.75	-52	17,774	-0.29%
2021/03/25	2.8	34.96	8	34.76	34.20	-5.2	17,695	-0.03%
2021/03/24	1	34.05	6.2	34.04	34.60	-5.2	17,537	-0.03%
2021/03/23	9	34.13	7	34.11	33.85	2	17,399	0.01%
2021/03/22	10	33.39	14.4	34.28	33.80	-4.4	17,312	-0.03%
2021/03/19	7	33.20	5	33.20	33.20	2	17,702	0.01%
2021/03/18	0	0.00	42	33.37	33.50	-42	17,826	-0.24%
2021/03/17	8	32.83	1	32.85	32.85	7	17,767	0.04%
2021/03/16	40	32.84	90	33.04	33.05	-50	17,849	-0.28%
2021/03/15	3	33.23	94	33.39	33.40	-91	17,647	-0.52%
2021/03/12	3	32.97	26	33.27	33.40	-23	17,469	-0.13%
2021/03/11	34	33.11	5.4	33.02	33.05	28.6	17,334	0.17%
2021/03/10	19	33.16	32	33.48	33.55	-13	17,100	-0.08%
2021/03/09	131	32.73	36	32.74	32.75	95	16,543	0.57%	大買/
2021/03/08	181	32.35	71	32.93	33.20	110	15,618	0.70%	大買/鉅額交易
2021/03/05	33	30.40	16	30.63	30.30	17	14,299	0.12%
2021/03/04	10	30.95	42	30.60	30.80	-32	13,634	-0.23%
2021/03/03	0	0.00	6	29.11	28.90	-6	12,912	-0.05%
2021/03/02	6	29.11	12	28.24	28.50	-6	12,833	-0.05%
2021/02/26	0	0.00	7	29.46	29.55	-7	12,619	-0.06%
2021/02/25	23	28.60	15	28.80	29.05	8	12,458	0.06%
2021/02/24	19	29.54	45.2	30.64	28.20	-26.2	12,239	-0.21%
2021/02/23	45	29.36	40	29.39	29.85	5	11,405	0.04%
2021/02/22	4	26.76	10	27.09	27.15	-6	10,711	-0.06%
2021/02/19	6	26.56	6	26.77	26.70	0	10,613	0.00%
2021/02/18	2	25.70	6	26.15	26.00	-4	10,517	-0.04%
2021/02/17	5	25.10	13	24.78	25.00	-8	10,474	-0.08%
2021/02/05	0	0.00	1	23.75	23.75	-1	10,436	-0.01%
2021/02/02	0	0.00	1	23.65	23.65	-1	11,234	-0.01%
2021/01/29	3	23.00	3	23.00	23.00	0	11,407	0.00%
2021/01/28	6	22.94	0	0.00	23.00	6	11,437	0.05%
2021/01/26	1	23.50	1	23.45	23.50	0	11,527	0.00%
2021/01/25	0	0.00	8	24.01	24.05	-8	11,560	-0.07%
2021/01/22	16	23.61	13	23.82	23.80	3	11,647	0.03%
2021/01/21	3	23.33	0	0.00	23.35	3	11,665	0.03%
2021/01/20	9	23.98	0	0.00	23.75	9	11,720	0.08%
2021/01/18	7	24.56	7	24.60	24.60	0	11,897	0.00%
2021/01/15	20	25.87	11	25.60	25.55	9	11,857	0.08%
2021/01/14	6	26.52	3	26.35	26.45	3	11,857	0.03%
2021/01/13	21	26.82	16	26.67	26.70	5	11,852	0.04%
2021/01/12	1	26.75	16	27.49	26.80	-15	11,835	-0.13%
2021/01/11	16	27.38	5	27.50	27.45	11	11,797	0.09%
2021/01/08	22.2	26.96	42	26.85	27.60	-19.8	12,139	-0.16%
2021/01/07	34	27.60	73	26.89	27.80	-39	11,721	-0.33%
2021/01/06	37	25.28	9	25.74	25.30	28	11,316	0.25%
2021/01/05	3	25.27	9	25.43	25.40	-6	11,280	-0.05%
2021/01/04	19.3	25.70	31	25.92	25.75	-11.7	11,234	-0.10%
2020/12/31	14	25.30	44	25.31	25.45	-30	11,063	-0.27%
2020/12/30	7	24.90	8	25.08	24.70	-1	10,787	-0.01%
2020/12/29	11	24.74	10	25.01	24.90	1	10,551	0.01%
2020/12/28	54	24.69	61	24.70	24.70	-7	10,456	-0.07%
2020/12/25	1	24.65	1	24.50	24.50	0	10,374	0.00%
2020/12/24	2	24.40	2	24.45	24.45	0	10,343	0.00%
2020/12/23	3	24.67	4	25.01	24.15	-1	10,293	-0.01%
2020/12/22	122	25.16	120	24.12	23.90	2	10,240	0.02%	大買/大賣/
2020/12/21	1	23.65	10	23.51	23.65	-9	9,761	-0.09%
2020/12/18	6	23.10	0	0.00	22.90	6	9,782	0.06%
2020/12/17	7	23.14	0	0.00	23.20	7	9,962	0.07%
2020/12/16	5	23.45	0	0.00	23.65	5	10,263	0.05%
2020/12/15	96	23.44	62.1	23.60	23.35	34	10,737	0.32%
2020/12/14	10	24.99	20	24.94	25.00	-10	10,800	-0.09%
2020/12/11	4	23.95	8	23.85	23.70	-4	10,830	-0.04%
2020/12/10	0	0.00	16	23.70	23.55	-16	11,161	-0.14%
2020/12/09	5	22.90	0.1	23.00	23.00	4.9	11,227	0.04%
2020/12/08	0	0.00	9	23.20	23.15	-9	12,079	-0.07%
2020/12/07	56	23.36	1.1	23.89	23.20	54.9	12,792	0.43%
2020/12/04	56	23.44	73.3	23.69	23.60	-17.3	12,743	-0.14%
2020/12/03	2	22.50	2	22.65	22.65	0	12,647	0.00%
2020/12/02	17	22.70	0	0.00	22.55	17	12,928	0.13%
2020/12/01	11	23.20	0	0.00	23.15	11	12,826	0.09%
2020/11/30	0	0.00	8.5	23.64	23.80	-8.5	12,732	-0.07%
2020/11/27	0	0.00	5	23.35	23.25	-5	12,649	-0.04%
2020/11/26	0	0.00	1	23.15	23.15	-1	12,650	-0.01%
2020/11/25	4	22.80	0	0.00	23.00	4	12,613	0.03%
2020/11/24	2	22.80	0	0.00	22.80	2	12,566	0.02%
2020/11/23	0	0.00	14.1	23.26	23.35	-14.1	12,514	-0.11%
2020/11/20	25	22.71	0.2	22.80	22.80	24.8	12,438	0.20%
2020/11/19	1	22.70	0	0.00	22.85	1	12,445	0.01%
2020/11/18	3	23.07	4	23.00	22.85	-1	12,469	-0.01%
2020/11/17	0	0.00	1	22.25	22.90	-1	12,487	-0.01%
2020/11/16	9	22.41	5	22.50	22.80	4	12,582	0.03%
2020/11/13	1	23.10	5	23.15	23.10	-4	12,481	-0.03%
2020/11/12	10	23.24	2	23.55	23.45	8	12,626	0.06%
2020/11/11	3	23.80	9	24.21	23.95	-6	12,531	-0.05%
2020/11/10	0	0.00	4	23.00	23.20	-4	12,053	-0.03%
2020/11/09	0	0.00	7	22.89	22.95	-7	11,838	-0.06%
2020/11/06	6	21.93	0	0.00	22.25	6	11,664	0.05%
2020/11/05	5	22.05	5	22.25	22.20	0	11,580	0.00%
2020/11/04	0	0.00	2	22.50	22.45	-2	11,504	-0.02%
2020/11/03	0	0.00	31	22.58	22.40	-31	11,397	-0.27%
2020/10/30	9	22.10	0	0.00	21.85	9	11,172	0.08%
2020/10/29	5.1	22.50	1	22.50	22.50	4.1	11,001	0.04%
2020/10/28	0	0.00	51	21.82	22.15	-51	10,884	-0.47%
2020/10/27	45	22.20	49	22.41	22.10	-4	10,722	-0.04%
2020/10/26	32	22.11	44	22.29	21.80	-12	10,449	-0.11%
2020/10/23	91	21.70	122	21.70	21.65	-31	10,299	-0.30%	大賣/
2020/10/22	2	21.25	30	21.55	21.25	-28	10,209	-0.27%
2020/10/21	89	21.23	50	21.00	21.45	39	10,110	0.39%
2020/10/20	3	21.20	0	0.00	21.15	3	10,058	0.03%
2020/10/19	38	21.74	28	21.59	21.60	10	10,002	0.10%
2020/10/16	70	22.43	82	21.56	21.50	-12	9,939	-0.12%
2020/10/15	4	21.84	6	21.78	21.90	-2	9,479	-0.02%
2020/10/14	30	21.18	41	21.28	21.70	-11	9,276	-0.12%
2020/10/13	38	20.91	30	20.55	20.55	8	8,991	0.09%
2020/10/12	0	0.00	1	20.35	20.35	-1	8,798	-0.01%
2020/10/08	0	0.00	1	20.00	20.00	-1	8,727	-0.01%
2020/10/06	10	20.30	4	20.06	20.05	6	8,698	0.07%
2020/10/05	0	0.00	2.1	19.85	19.75	-2.1	8,660	-0.02%
2020/09/30	0	0.00	10	19.30	19.45	-10	8,616	-0.12%
2020/09/28	0	0.00	4	19.31	19.65	-4	8,546	-0.05%
2020/09/25	54	19.54	56	19.19	18.90	-2	8,516	-0.02%
2020/09/24	17	19.69	6	19.64	19.25	11	8,326	0.13%
2020/09/23	5	20.61	1	21.20	20.80	4	8,001	0.05%
2020/09/22	10	21.03	4	21.15	21.45	6	7,815	0.08%
2020/09/21	28	22.04	18	21.68	21.70	10	7,557	0.13%
2020/09/18	36	21.92	12	21.88	21.90	24	7,176	0.33%
2020/09/17	134	21.36	142	21.51	22.45	-8	6,583	-0.12%	大買/大賣/
2020/09/16	38.8	20.89	10	20.75	20.80	28.8	5,838	0.49%
2020/09/15	20	20.00	15.1	20.61	22.00	4.9	5,536	0.09%
2020/09/14	33	20.58	12	20.95	20.55	21	5,082	0.41%
2020/09/11	92	22.51	53.3	21.61	21.00	38.8	4,814	0.80%
2020/09/10	50	21.47	59	21.43	21.50	-9	3,904	-0.23%
2020/09/09	12	19.10	0.3	19.55	19.55	11.7	3,151	0.37%
2020/09/08	5	19.75	0	0.00	19.65	5	3,089	0.16%
2020/09/07	41	19.86	63	20.25	20.20	-22	2,992	-0.74%
2020/09/04	0	0.00	2	19.00	19.00	-2	2,709	-0.07%
2020/09/03	3	19.33	1	19.35	19.35	2	2,709	0.07%
2020/09/02	6	19.00	0	0.00	18.95	6	2,691	0.22%
2020/09/01	0	0.00	3	18.65	18.65	-3	2,688	-0.11%
2020/08/31	0	0.00	3	19.15	19.10	-3	2,708	-0.11%
2020/08/28	0	0.00	2.2	19.34	19.25	-2.2	2,748	-0.08%
2020/08/27	10	19.35	0	0.00	19.25	10	2,786	0.36%
2020/08/25	0	0.00	7	19.97	19.80	-7	2,766	-0.25%
2020/08/24	12	19.72	0	0.00	19.95	12	2,729	0.44%
2020/08/21	5	19.81	10	19.95	19.70	-5	2,677	-0.19%
2020/08/20	2	20.05	4	19.89	19.30	-2	2,571	-0.08%
2020/08/18	0	0.00	3	19.60	19.45	-3	2,370	-0.13%
2020/08/17	0	0.00	12	18.90	18.80	-12	2,200	-0.55%
2020/08/14	1	17.65	10	18.10	18.10	-9	2,122	-0.42%
2020/08/11	0	0.00	10	18.05	17.95	-10	2,534	-0.39%
2020/08/06	10	17.70	0	0.00	17.70	10	2,614	0.38%
2020/08/05	1	17.25	0	0.00	17.40	1	2,620	0.04%
2020/07/24	11	17.79	0	0.00	17.75	11	3,109	0.35%
2020/07/23	0	0.00	4	18.00	18.20	-4	3,102	-0.13%
2020/07/22	4	19.20	0	0.00	19.20	4	3,089	0.13%
2020/07/21	3	19.00	0	0.00	19.10	3	3,063	0.10%
2020/06/23	0	0.00	14	19.10	18.95	-14	3,508	-0.40%
2020/06/22	6	19.20	2	19.13	19.10	4	3,545	0.11%
2020/06/19	1	18.95	0	0.00	18.65	1	3,561	0.03%
2020/06/18	10	18.95	0	0.00	19.10	10	3,557	0.28%
2020/06/12	1	18.45	0	0.00	18.70	1	3,759	0.03%
2020/06/09	0	0.00	10	19.53	19.55	-10	3,734	-0.27%
2020/06/08	0	0.00	1	19.45	19.45	-1	3,736	-0.03%
2020/06/05	5	19.35	0	0.00	19.45	5	3,713	0.13%
2020/06/04	5	19.40	5	19.75	19.50	0	3,651	0.00%
2020/06/03	5	19.55	0	0.00	19.60	5	3,617	0.14%
2020/05/29	0	0.00	10	19.09	19.00	-10	3,495	-0.29%
2020/05/28	0	0.00	4	19.20	19.20	-4	3,475	-0.12%
2020/05/27	10	19.45	1	19.35	19.45	9	3,454	0.26%
2020/05/26	1	19.55	6	19.62	19.40	-5	3,424	-0.15%
2020/05/25	1	19.00	4	19.11	19.00	-3	3,347	-0.09%
2020/05/22	6	19.32	0	0.00	19.00	6	3,304	0.18%
2020/05/21	2	19.45	0	0.00	19.35	2	3,226	0.06%
2020/05/20	2	19.35	0	0.00	19.20	2	3,183	0.06%
2020/05/19	16	19.71	6	19.93	19.90	10	3,085	0.32%
2020/05/18	1	18.70	0	0.00	18.50	1	2,803	0.04%
2020/05/15	0	0.00	4	17.95	18.15	-4	2,761	-0.14%
2020/05/13	2	17.75	0	0.00	18.00	2	2,683	0.07%
2020/05/11	0	0.00	6	18.23	18.15	-6	2,644	-0.23%
2020/05/07	2	18.95	4	18.95	19.05	-2	2,522	-0.08%
2020/05/04	0	0.00	1	17.55	17.75	-1	2,310	-0.04%
2020/04/30	2	18.00	30	18.10	18.20	-28	2,272	-1.23%
2020/04/29	30	17.15	0	0.00	17.15	30	2,190	1.37%
2020/04/28	0	0.00	5	16.55	16.65	-5	2,152	-0.23%
2020/04/27	5	16.25	1	16.25	16.45	4	2,163	0.18%
2020/04/23	1	16.20	10	16.10	16.30	-9	2,125	-0.42%
2020/04/22	0	0.00	5	15.55	16.05	-5	2,099	-0.24%
2020/04/20	3	16.00	0	0.00	16.10	3	2,043	0.15%
2020/04/17	0	0.00	2	16.50	16.40	-2	2,008	-0.10%
2020/04/15	0	0.00	60	16.90	16.95	-60	1,905	-3.15%
2020/04/14	0	0.00	6	16.89	16.90	-6	1,892	-0.32%
2020/04/13	0	0.00	6	16.83	16.80	-6	1,883	-0.32%
2020/04/10	0	0.00	6	16.19	16.25	-6	1,913	-0.31%
2020/04/09	1	15.75	5	15.75	15.75	-4	1,903	-0.21%
2020/04/08	40	15.15	45	15.33	15.35	-5	1,876	-0.27%
2020/04/07	50	14.95	50	14.95	14.90	0	1,837	0.00%
2020/04/06	40	14.75	5	14.50	14.75	35	1,799	1.95%
2020/03/31	0	0.00	10	14.05	14.15	-10	1,731	-0.58%
2020/03/27	3	13.63	0	0.00	13.50	3	1,652	0.18%
2020/03/26	0	0.00	10	13.75	13.55	-10	1,596	-0.63%
2020/03/25	30	13.77	0	0.00	14.00	30	1,546	1.94%
2020/03/19	2	11.65	0	0.00	11.65	2	1,406	0.14%
2020/03/17	1	14.00	0	0.00	14.10	1	1,246	0.08%
2020/03/16	7	15.90	0	0.00	15.50	7	1,173	0.60%
2020/03/13	10	16.20	2	16.15	16.60	8	1,139	0.70%
2020/03/12	3	18.00	24	18.04	17.80	-21	1,091	-1.92%
2020/03/09	10	19.00	5	19.00	18.80	5	1,052	0.48%
2020/03/06	28	19.58	0	0.00	19.65	28	1,018	2.75%
2020/03/05	0	0.00	0.5	21.00	19.65	-0.5	1,022	-0.05%
2020/02/13	1	19.10	2	19.00	19.05	-1	1,206	-0.08%
2020/02/05	1	18.90	0	0.00	18.85	1	1,483	0.07%
2020/02/04	1	18.90	12	18.91	18.90	-11	1,492	-0.74%
2020/02/03	0	0.00	42	18.50	18.50	-42	1,542	-2.72%
2020/01/31	6	19.13	0	0.00	19.10	6	1,579	0.38%
2020/01/30	0	0.00	3	19.60	19.10	-3	1,656	-0.18%
2020/01/16	6	20.83	0	0.00	20.80	6	1,827	0.33%
2020/01/10	1	20.95	1	20.95	21.05	0	2,073	0.00%
2020/01/08	4	21.65	0	0.00	21.50	4	2,084	0.19%
2020/01/07	1	21.70	0	0.00	21.60	1	2,084	0.05%
2020/01/06	3	21.95	4	22.60	22.00	-1	2,072	-0.05%
2020/01/03	0	0.00	9	21.31	21.80	-9	2,007	-0.45%
2019/12/26	10	21.30	0	0.00	21.20	10	1,997	0.50%
2019/12/20	0	0.00	10	21.30	21.20	-10	2,041	-0.49%
2019/12/19	1	21.15	0	0.00	21.15	1	2,081	0.05%
2019/12/13	1	20.80	0	0.00	21.00	1	2,187	0.05%
2019/12/11	10	20.65	0	0.00	20.55	10	2,376	0.42%
2019/11/29	3	21.20	0	0.00	21.15	3	2,450	0.12%
2019/11/28	2	21.30	0	0.00	21.25	2	2,454	0.08%
2019/11/27	2	21.25	0	0.00	21.25	2	2,460	0.08%
2019/11/25	3	21.30	0	0.00	21.20	3	2,434	0.12%
2019/11/22	2	21.45	0	0.00	21.40	2	2,441	0.08%
2019/11/21	3	21.40	0	0.00	21.55	3	2,445	0.12%
2019/11/20	1	21.95	0	0.00	21.70	1	2,457	0.04%
2019/11/19	4	21.50	0	0.00	21.90	4	2,456	0.16%
2019/11/18	0	0.00	5	21.20	21.25	-5	2,448	-0.20%
2019/11/15	1	21.55	0	0.00	21.65	1	2,431	0.04%
2019/11/14	2	21.58	5	21.55	21.50	-3	2,437	-0.12%
2019/11/13	0	0.00	5	22.20	22.15	-5	2,371	-0.21%
2019/11/11	7	22.56	3	22.84	22.40	4	2,440	0.16%
2019/11/08	0	0.00	1	23.45	23.45	-1	2,508	-0.04%
2019/11/06	0	0.00	1	23.10	23.00	-1	2,405	-0.04%
2019/11/04	0	0.00	1	22.80	22.85	-1	2,359	-0.04%
2019/10/30	0	0.00	2	22.63	22.60	-2	2,316	-0.09%
2019/10/29	0	0.00	3	22.77	22.75	-3	2,279	-0.13%
2019/10/28	0	0.00	9	22.32	22.60	-9	2,205	-0.41%
2019/10/24	0	0.00	5	21.90	21.95	-5	2,098	-0.24%
2019/10/23	0	0.00	2	21.60	21.75	-2	2,121	-0.09%
2019/10/22	0	0.00	6	21.14	21.20	-6	2,117	-0.28%
2019/10/21	5	20.60	0	0.00	20.70	5	2,080	0.24%
2019/10/18	0	0.00	1	20.05	20.15	-1	2,060	-0.05%
2019/10/04	2	19.95	0	0.00	19.95	2	2,091	0.10%
2019/10/01	2	19.83	0	0.00	19.80	2	2,151	0.09%
2019/09/26	1	20.25	0	0.00	20.05	1	2,171	0.05%
2019/09/23	0	0.00	20	20.70	20.60	-20	2,171	-0.92%
2019/09/19	10	19.90	0	0.00	19.90	10	2,150	0.46%
2019/09/18	0	0.00	6	19.95	19.95	-6	2,154	-0.28%
2019/09/17	20	20.15	0	0.00	20.20	20	2,132	0.94%
2019/09/16	16	20.53	22	20.42	20.40	-6	2,137	-0.28%
2019/08/29	3	18.85	0	0.00	18.85	3	2,074	0.14%
2019/08/26	3	19.25	0	0.00	19.20	3	2,105	0.14%
2019/08/23	3	19.40	0	0.00	19.55	3	2,101	0.14%
2019/08/22	3	19.00	0	0.00	19.15	3	2,127	0.14%
2019/08/21	23	18.97	0	0.00	18.90	23	2,143	1.07%
2019/08/20	10	18.95	0	0.00	19.00	10	2,141	0.47%
2019/08/15	1	18.05	0	0.00	18.05	1	2,118	0.05%
2019/07/26	0	0.00	1	21.95	21.90	-1	2,250	-0.04%
2019/07/24	2	24.18	0	0.00	24.15	2	2,155	0.09%
2019/07/23	0	0.00	1.5	24.20	24.25	-1.5	2,081	-0.07%
2019/07/18	0	0.00	6	24.10	24.05	-6	2,024	-0.30%
2019/07/16	7	24.05	0	0.00	24.15	7	2,019	0.35%
2019/07/12	1	23.85	0	0.00	23.90	1	2,007	0.05%
2019/07/03	6	23.51	0	0.00	23.50	6	2,060	0.29%
2019/07/01	2	23.90	0	0.00	23.90	2	2,082	0.10%
2019/06/20	0	0.00	2.4	23.60	23.60	-2.4	2,094	-0.11%
2019/06/11	0.4	22.45	0	0.00	22.45	0.4	2,349	0.02%
2019/05/31	0	0.00	10	22.00	22.00	-10	2,682	-0.37%
2019/05/20	1	20.80	1	21.05	20.90	0	2,704	0.00%
2019/05/17	10	21.00	0	0.00	21.00	10	2,707	0.37%
2019/05/13	0	0.00	1	22.75	22.75	-1	2,669	-0.04%
2019/05/06	0	0.00	1	23.40	23.20	-1	2,712	-0.04%
2019/05/03	0	0.00	30	23.22	23.35	-30	2,675	-1.12%
2019/04/30	5	22.75	0	0.00	22.70	5	2,615	0.19%
2019/04/26	5	22.85	1	22.80	22.85	4	2,674	0.15%
2019/04/22	1	22.95	2	22.95	22.90	-1	2,761	-0.04%
2019/04/12	21	22.65	0	0.00	22.60	21	3,009	0.70%
2019/04/09	1	22.90	10	23.05	23.10	-9	2,947	-0.31%
2019/04/01	10	22.70	2	22.55	22.50	8	2,932	0.27%
2019/03/25	0	0.00	3	22.60	22.65	-3	2,926	-0.10%
2019/03/21	2	22.85	0.6	23.00	22.90	1.4	2,905	0.05%
2019/03/18	2	22.60	2	22.65	22.75	0	2,933	0.00%
2019/03/15	5	21.97	0	0.00	22.50	5	2,910	0.17%
2019/03/14	1	22.75	0	0.00	22.80	1	2,786	0.04%
2019/03/13	1	22.90	0	0.00	22.95	1	2,807	0.04%
2019/03/12	0	0.00	10	23.30	23.35	-10	2,821	-0.35%
2019/03/11	2	23.35	0	0.00	23.30	2	2,831	0.07%
2019/03/08	3	23.52	0	0.00	23.75	3	2,846	0.11%
2019/03/07	1	24.00	0	0.00	23.95	1	2,800	0.04%
2019/03/06	0	0.00	7	23.75	23.90	-7	2,755	-0.25%
2019/03/04	7	23.72	0	0.00	23.90	7	2,754	0.25%
2019/02/22	10	23.85	0	0.00	23.60	10	2,735	0.37%
2019/02/20	0	0.00	10	24.00	23.95	-10	2,713	-0.37%
2019/02/19	0	0.00	50	23.90	23.90	-50	2,691	-1.86%
2019/02/18	2	23.53	10	23.70	23.65	-8	2,675	-0.30%
2019/02/15	1	23.75	0	0.00	23.45	1	2,687	0.04%
2019/01/22	2	22.95	0	0.00	23.20	2	2,758	0.07%
2019/01/21	2	23.30	0	0.00	23.30	2	2,781	0.07%
2019/01/15	0	0.00	2	23.00	22.90	-2	2,831	-0.07%
2018/12/26	1	22.00	0	0.00	22.00	1	3,249	0.03%
2018/12/25	0	0.00	9	22.34	22.75	-9	3,278	-0.27%
2018/12/24	8	22.90	0	0.00	22.70	8	3,336	0.24%
2018/12/20	0	0.00	2	21.75	21.70	-2	3,373	-0.06%
2018/12/19	0	0.00	5	22.25	22.10	-5	3,418	-0.15%
2018/12/18	1	22.05	0	0.00	22.25	1	3,530	0.03%
2018/12/12	0	0.00	1	23.20	23.20	-1	3,691	-0.03%
2018/12/11	1	22.70	0	0.00	22.75	1	3,687	0.03%
2018/12/10	0	0.00	7	22.40	22.60	-7	3,700	-0.19%
2018/12/06	7	22.74	0	0.00	22.30	7	3,704	0.19%
2018/12/05	10	23.18	6	22.76	22.75	4	3,764	0.11%
2018/12/04	5	23.35	0	0.00	23.10	5	3,865	0.13%
2018/12/03	2	22.80	5	23.05	23.10	-3	3,829	-0.08%
2018/11/30	5	21.59	0	0.00	21.60	5	3,764	0.13%
2018/11/20	0	0.00	10	20.25	20.10	-10	3,818	-0.26%
2018/11/16	0	0.00	10	20.65	20.55	-10	3,924	-0.25%
2018/11/13	0	0.00	20	20.20	21.15	-20	4,129	-0.48%
2018/11/06	0	0.00	2	18.90	19.00	-2	4,447	-0.04%
2018/10/23	2	18.60	0	0.00	18.80	2	4,221	0.05%
2018/10/17	0	0.00	10	21.70	21.25	-10	3,885	-0.26%
2018/10/16	1	22.05	0	0.00	22.05	1	3,833	0.03%
2018/10/11	0	0.00	1	24.10	22.65	-1	3,769	-0.03%
2018/10/09	0	0.00	5	25.10	25.15	-5	3,719	-0.13%
2018/10/08	2	24.95	5	24.95	25.00	-3	3,715	-0.08%
2018/10/05	2	24.75	0.3	25.25	25.25	1.7	3,692	0.05%
2018/10/04	5	25.00	0	0.00	24.90	5	3,642	0.14%
2018/10/03	25	25.16	6	25.30	25.00	19	3,616	0.53%
2018/10/02	21	25.65	10	25.80	25.50	11	3,560	0.31%
2018/10/01	0	25.50	0	0.00	25.40	0	3,510	0.00%
2018/09/28	0	0.00	37	25.53	25.50	-37	3,500	-1.06%
2018/09/27	7	25.85	0	0.00	25.65	7	3,485	0.20%
2018/09/26	2	25.63	2	25.60	25.65	0	3,468	0.00%
2018/09/21	10	24.55	10	24.85	25.40	0	3,475	0.00%
2018/09/19	0	0.00	0	25.10	24.85	0	3,434	0.00%
2018/09/18	2	25.00	0	0.00	24.85	2	3,456	0.06%
2018/09/17	2	25.20	0	0.00	25.30	2	3,472	0.06%
2018/09/14	6	25.22	0	0.00	25.50	6	3,469	0.17%
2018/09/13	12	25.21	0	0.00	25.35	12	3,429	0.35%
2018/09/11	42	25.28	0	0.00	25.25	42	3,361	1.25%
2018/09/10	40	26.09	0	0.00	25.95	40	3,259	1.23%
2018/09/06	9	28.61	0	0.00	28.60	9	3,145	0.29%
2018/09/05	31	29.29	4	29.30	29.30	27	3,113	0.87%
2018/09/03	5	29.79	0	0.00	29.65	5	3,118	0.16%
2018/08/31	0	0.00	1	30.00	30.05	-1	3,179	-0.03%
2018/08/28	2	30.00	8	30.15	30.05	-6	3,238	-0.19%
2018/08/24	1	30.25	0	0.00	30.30	1	3,252	0.03%
2018/08/23	19	30.16	1	30.10	30.15	18	3,265	0.55%
2018/08/22	0	0.00	2	31.00	31.00	-2	3,181	-0.06%
2018/08/20	3	30.60	12	30.91	30.40	-9	3,098	-0.29%
2018/08/16	3	30.25	0	0.00	30.35	3	3,104	0.10%
2018/08/15	0	0.00	31	30.65	30.75	-31	3,149	-0.98%
2018/08/14	1	30.00	25	29.67	30.00	-24	2,956	-0.81%
2018/08/13	0	0.00	1	28.40	28.20	-1	2,872	-0.03%
2018/08/10	7	28.70	0	0.00	28.75	7	3,002	0.23%
2018/08/08	10	29.05	0	0.00	29.05	10	3,176	0.31%
2018/08/07	5	28.70	0	0.00	28.90	5	3,291	0.15%
2018/08/03	0	0.00	1	28.90	28.90	-1	3,377	-0.03%
2018/08/02	10	28.90	0	0.00	28.65	10	3,423	0.29%
2018/08/01	0	0.00	7	29.25	29.25	-7	3,555	-0.20%
2018/07/31	4	28.34	5	29.10	29.00	-1	3,558	-0.03%
2018/07/26	1	28.25	0	0.00	28.35	1	3,529	0.03%
2018/07/24	1	29.65	0	0.00	29.90	1	3,448	0.03%
2018/07/18	0	0.00	2	29.30	29.20	-2	3,575	-0.06%
2018/07/17	6	29.20	0	0.00	29.25	6	3,613	0.17%
2018/07/11	0	0.00	2	29.55	29.60	-2	3,933	-0.05%
2018/07/10	2	29.48	20	29.45	29.60	-18	4,072	-0.44%
2018/07/09	3	29.23	2	29.03	29.00	1	4,146	0.02%
2018/07/06	8	29.28	1	29.10	28.90	7	4,183	0.17%
2018/07/05	5	29.30	24	29.45	29.50	-19	4,268	-0.45%
2018/07/02	4	30.50	11	30.86	30.80	-7	4,364	-0.16%
2018/06/29	5	29.98	0	0.00	30.30	5	4,270	0.12%
2018/06/28	1	29.60	0	0.00	29.60	1	4,308	0.02%
2018/06/25	43	28.90	0	0.00	28.80	43	4,390	0.98%
2018/06/19	18	29.85	0	0.00	29.60	18	4,576	0.39%
2018/06/15	22	29.36	0	0.00	30.00	22	4,706	0.47%
2018/06/14	5	29.85	0	0.00	29.80	5	4,730	0.11%
2018/06/11	2	30.00	0	0.00	30.00	2	5,111	0.04%
2018/06/04	10	30.03	0	0.00	30.00	10	5,229	0.19%
2018/05/31	2	30.05	25	30.05	29.85	-23	5,260	-0.44%
2018/05/30	1	30.10	0	0.00	30.15	1	5,268	0.02%
2018/05/29	2	30.15	0	0.00	30.20	2	5,338	0.04%
2018/05/25	27	30.38	0	0.00	30.50	27	5,387	0.50%
2018/05/24	3	30.90	30	31.00	30.80	-27	5,368	-0.50%
2018/05/23	0	0.00	10	31.55	31.40	-10	5,350	-0.19%
2018/05/22	0	0.00	1	31.95	31.85	-1	5,329	-0.02%
2018/05/21	4	32.35	0	0.00	32.10	4	5,368	0.07%
2018/05/18	0	0.00	1	32.00	32.20	-1	5,286	-0.02%
2018/05/16	2	31.20	1	31.20	31.60	1	5,245	0.02%
2018/05/15	1	30.10	1	30.10	30.15	0	5,151	0.00%
2018/05/14	25	30.51	0	0.00	30.65	25	5,121	0.49%
2018/05/09	20	31.10	10	31.65	30.30	10	5,070	0.20%
2018/05/08	10	32.15	0	0.00	32.15	10	4,960	0.20%
2018/05/02	11	31.96	10	31.60	31.70	1	5,422	0.02%
2018/04/30	0	0.00	10	31.80	31.95	-10	5,423	-0.18%
2018/04/27	12	32.00	0	0.00	32.20	12	5,429	0.22%
2018/04/26	2	32.25	12	32.57	32.20	-10	5,437	-0.18%
2018/04/25	10	32.05	0	0.00	32.20	10	5,412	0.18%
2018/04/24	2	32.23	0	0.00	32.15	2	5,465	0.04%
2018/04/23	25	32.75	0	0.00	32.70	25	5,464	0.46%
2018/04/20	0	0.00	5	34.05	33.80	-5	5,511	-0.09%
2018/04/18	0	0.00	1	34.15	34.20	-1	5,693	-0.02%
2018/04/16	0	0.00	39	34.04	33.95	-39	5,726	-0.68%
2018/04/13	1	33.30	0	0.00	33.20	1	5,722	0.02%
2018/04/10	0	0.00	2	33.00	33.10	-2	5,668	-0.04%
2018/04/09	0	0.00	1	33.10	32.70	-1	5,656	-0.02%
2018/04/03	1	31.80	0	0.00	31.90	1	5,601	0.02%
2018/04/02	0	0.00	2	32.55	32.40	-2	5,906	-0.03%
2018/03/31	0	0.00	2	32.70	32.50	-2	6,027	-0.03%
2018/03/23	2	31.70	0	0.00	31.65	2	7,068	0.03%
2018/03/22	4	32.58	0	0.00	32.20	4	7,058	0.06%
2018/03/21	1	32.80	0	0.00	32.75	1	7,017	0.01%
2018/03/19	1	32.80	0	0.00	32.70	1	6,828	0.01%
2018/03/16	0	0.00	2	33.00	33.70	-2	6,707	-0.03%
2018/03/14	4	31.95	0	0.00	31.85	4	6,512	0.06%
2018/03/08	5	31.80	2	32.25	31.60	3	6,563	0.05%
2018/03/07	2	31.60	0	0.00	31.75	2	6,584	0.03%
2018/03/06	1	31.65	0	0.00	31.70	1	6,584	0.02%
2018/03/05	1	31.85	0	0.00	32.00	1	6,596	0.02%
2018/03/02	2	33.10	0	0.00	32.70	2	6,559	0.03%
2018/03/01	0	0.00	1	34.00	34.00	-1	6,529	-0.02%
2018/02/27	1	33.85	2	33.55	33.40	-1	6,471	-0.02%
2018/02/22	3	32.92	0	0.00	32.75	3	6,489	0.05%
2018/02/21	0	0.00	4	33.54	34.00	-4	6,570	-0.06%
2018/02/09	0	0.00	1	30.90	30.85	-1	6,932	-0.01%
2018/02/08	0	0.00	2	32.05	32.05	-2	6,939	-0.03%
2018/02/07	1	32.20	0	0.00	31.05	1	6,913	0.01%
2018/02/06	2	30.48	0	0.00	31.40	2	7,059	0.03%
2018/02/05	0	0.00	1	32.00	31.95	-1	7,244	-0.01%
2018/02/02	1	33.25	1	33.30	33.20	0	7,238	0.00%
2018/02/01	0	0.00	1	33.95	33.95	-1	7,259	-0.01%
2018/01/31	2	33.18	0	0.00	33.65	2	7,278	0.03%
2018/01/30	9	34.11	1	34.45	33.65	8	7,274	0.11%
2018/01/29	0	0.00	4	35.13	35.55	-4	7,250	-0.06%
2018/01/26	0	0.00	11	33.19	33.85	-11	7,042	-0.16%
2018/01/25	1	32.55	2	33.23	32.85	-1	7,033	-0.01%
2018/01/23	1	32.20	0	0.00	32.10	1	7,029	0.01%
2018/01/19	1	32.70	0	0.00	32.20	1	7,063	0.01%
2018/01/18	2	32.35	0	0.00	32.40	2	7,059	0.03%
2018/01/17	2	32.95	0	0.00	32.65	2	7,034	0.03%
2018/01/16	1	33.35	1	34.10	33.10	0	7,009	0.00%
2018/01/15	1	33.50	1	34.20	33.60	0	6,962	0.00%
2018/01/12	2	33.85	3	34.22	33.80	-1	6,929	-0.01%
2018/01/11	0	0.00	1	32.90	32.70	-1	6,666	-0.02%
2018/01/09	1	32.85	0	0.00	32.20	1	6,553	0.02%
2018/01/08	1	32.05	2	32.00	31.95	-1	6,467	-0.02%
2018/01/05	1	31.75	1	31.85	32.05	0	6,482	0.00%
2018/01/04	1	32.05	2	32.30	32.05	-1	6,452	-0.02%
2018/01/02	0	0.00	3	32.57	32.95	-3	6,383	-0.05%