宏盛 (2534)-凱基-高雄券商分點個股進出

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

宏盛

(2534)

可現股當沖

股價
26.05
漲跌
▼0.30
漲幅
-1.14%
成交量
1,935張
產業
上市營建類股
190人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宏盛 (2534)籌碼相關－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	5	25.94	37	26.02	26.05	-32	2,899	-1.10%
2024/05/20	4	26.03	3	25.90	26.35	1	2,872	0.03%
2024/05/17	1	26.00	1	26.10	26.10	0	2,841	0.00%
2024/05/16	2	26.20	0	0.00	25.90	2	2,814	0.07%
2024/05/15	1	24.85	0	0.00	24.90	1	2,753	0.04%
2024/05/14	1	24.80	2	24.65	24.50	-1	2,711	-0.04%
2024/05/13	7	25.97	7	26.00	26.00	0	2,605	0.00%
2024/05/10	2	26.43	1	26.90	26.30	1	2,550	0.04%
2024/05/09	1	27.90	0	0.00	27.05	1	2,466	0.04%
2024/05/08	9.4	28.24	39.2	28.21	28.05	-29.8	2,384	-1.25%
2024/05/07	18	29.52	12	29.56	29.50	6	2,240	0.27%
2024/05/06	33.2	30.04	7.1	29.77	29.65	26.1	2,082	1.25%
2024/05/03	3	28.80	2	28.80	29.35	1	1,960	0.05%
2024/05/02	10.2	29.50	12	29.54	29.15	-1.8	1,863	-0.10%
2024/04/30	4	26.50	3	27.07	27.30	1	1,642	0.06%
2024/04/29	1	26.20	2	27.05	27.25	-1	1,542	-0.06%
2024/04/26	1	25.45	7.5	25.72	25.85	-6.5	1,387	-0.47%
2024/04/25	3.5	24.83	2	25.10	25.30	1.5	1,254	0.12%
2024/04/23	2	24.10	0	0.00	24.25	2	1,112	0.18%
2024/04/22	2	24.30	2	24.10	24.10	0	1,070	0.00%
2024/04/19	4	23.48	12	23.25	23.40	-8	977	-0.82%
2024/04/18	10	23.73	0	0.00	23.80	10	943	1.06%
2024/04/15	2	23.70	0	0.00	23.70	2	829	0.24%
2024/04/11	0	0.00	1	23.20	23.20	-1	767	-0.13%
2024/04/10	2	23.35	0	0.00	23.25	2	744	0.27%
2024/04/03	2	22.80	1	22.75	22.85	1	641	0.16%
2024/04/02	3	22.30	0	0.00	22.55	3	602	0.50%
2024/03/28	1	21.70	0	0.00	21.70	1	546	0.18%
2024/03/27	5	21.26	0	0.00	21.50	5	537	0.93%
2024/03/26	2	21.15	2	21.10	21.10	0	519	0.00%
2024/03/25	2	21.15	10	21.15	21.15	-8	525	-1.52%
2024/03/22	2	21.10	0	0.00	21.10	2	526	0.38%
2024/03/20	1	21.15	0	0.00	20.90	1	538	0.19%
2024/03/14	2.2	21.14	0	21.00	21.05	2.2	556	0.39%
2024/03/13	0.1	21.05	0	0.00	21.00	0.1	566	0.02%
2024/03/12	0.1	21.20	0	0.00	21.25	0.1	570	0.02%
2024/03/11	0.1	21.10	0	0.00	21.20	0.1	569	0.02%
2024/03/07	5	21.30	0	0.00	21.25	5	550	0.91%
2024/03/05	0	0.00	5.3	20.44	20.65	-5.3	515	-1.04%
2024/03/04	0.1	20.20	1	20.25	20.25	-0.9	487	-0.18%
2024/02/29	0	20.10	0	0.00	20.10	0	485	0.00%
2024/02/27	3	20.10	0	0.00	20.05	3	488	0.61%
2024/02/26	0.1	20.15	0	0.00	20.20	0.1	500	0.02%
2024/02/23	0	20.10	0	0.00	20.10	0	511	0.00%
2024/02/22	0	20.05	0	0.00	20.15	0	531	0.00%
2024/02/21	0	20.05	0	0.00	20.15	0	532	0.00%
2024/02/19	0.1	20.05	0	0.00	20.10	0.1	532	0.02%
2024/02/16	0.1	20.00	0	0.00	19.95	0.1	538	0.01%
2024/01/30	0.1	20.05	0	0.00	19.95	0.1	560	0.02%
2024/01/29	0.1	20.00	0	0.00	19.95	0.1	562	0.02%
2024/01/22	0.1	19.70	0	19.70	19.70	0	563	0.01%
2024/01/19	0.1	19.52	3	19.75	19.75	-2.9	564	-0.51%
2024/01/10	7	20.00	0	0.00	20.05	7	638	1.10%
2024/01/03	0.1	20.25	0	0.00	20.25	0.1	626	0.02%
2023/12/29	0.1	20.30	0	0.00	20.25	0.1	620	0.02%
2023/12/20	0.1	20.25	0	0.00	20.15	0.1	627	0.01%
2023/12/15	0	0.00	0.2	20.20	20.20	-0.2	602	-0.04%
2023/12/11	0.1	20.15	0	0.00	20.40	0.1	552	0.02%
2023/12/08	0.1	20.30	1	20.15	20.30	-0.9	547	-0.16%
2023/12/04	0.1	20.40	0	0.00	20.55	0.1	520	0.01%
2023/11/30	0.1	20.35	0	0.00	20.35	0.1	512	0.01%
2023/11/29	0.1	20.40	0	0.00	20.35	0.1	511	0.02%
2023/11/28	0.1	20.40	0	0.00	20.45	0.1	515	0.01%
2023/10/31	0.1	18.05	0	0.00	17.95	0.1	709	0.01%
2023/10/30	0.1	18.19	0	0.00	18.00	0.1	720	0.01%
2023/10/06	0	0.00	2	18.95	18.95	-2	953	-0.21%
2023/09/25	0	0.00	1	19.05	19.05	-1	1,066	-0.09%
2023/09/21	0.1	19.20	0	0.00	19.10	0.1	1,089	0.00%
2023/09/20	0	0.00	2	19.20	19.20	-2	1,134	-0.18%
2023/09/12	0.1	19.15	0	0.00	19.20	0.1	1,228	0.00%
2023/09/07	0	0.00	1	19.25	19.20	-1	1,253	-0.08%
2023/08/16	0.1	19.20	0	0.00	19.05	0.1	1,160	0.00%
2023/08/14	0.1	19.25	0	0.00	19.20	0.1	1,128	0.00%
2023/08/10	1	19.85	0	0.00	19.85	1	1,101	0.09%
2023/07/24	1	20.05	0	0.00	20.05	1	1,074	0.09%
2023/07/21	0	20.40	1	20.25	20.55	-1	1,059	-0.09%
2023/07/17	0	22.10	0	0.00	22.05	0	1,012	0.00%
2023/07/12	1	22.00	0	0.00	21.90	1	1,063	0.09%
2023/06/30	1	21.80	0	0.00	21.85	1	1,192	0.08%
2023/06/09	0	0.00	1	22.70	22.75	-1	1,388	-0.07%
2023/06/02	1	22.55	2	22.63	22.60	-1	1,596	-0.06%
2023/05/29	0	0.00	0	22.75	22.55	0	1,639	0.00%
2023/05/25	0.2	22.70	0	22.60	22.60	0.2	1,669	0.01%
2023/05/16	0	22.50	0	0.00	22.35	0	1,753	0.00%
2023/05/11	0	23.00	0	0.00	22.40	0	1,750	0.00%
2023/05/02	0	0.00	0	22.65	22.65	0	1,826	0.00%
2023/04/20	0	0.00	5	22.47	22.35	-5	1,758	-0.28%
2023/04/19	2	22.45	0	22.83	22.40	2	1,711	0.12%
2023/04/18	0	0.00	2	22.85	22.85	-2	1,638	-0.12%
2023/04/14	9	22.83	0	22.85	22.95	9	1,625	0.55%
2023/04/12	3	23.32	0	0.00	23.30	3	1,535	0.20%
2023/04/06	0	0.00	2	22.90	22.90	-2	1,559	-0.13%
2023/03/31	0	22.95	0	0.00	22.95	0	1,556	0.00%
2023/03/30	4	22.75	2	22.75	22.75	2	1,569	0.13%
2023/03/29	5	23.85	0	0.00	24.05	5	1,418	0.35%
2023/03/24	0	24.15	2	24.10	24.05	-2	1,468	-0.14%
2023/03/22	2	23.95	0	0.00	23.95	2	1,503	0.13%
2023/03/20	0	0.00	1.4	23.70	23.70	-1.4	1,523	-0.09%
2023/03/13	0	23.85	0	0.00	23.85	0	1,453	0.00%
2023/03/10	6	23.90	0	0.00	23.80	6	1,414	0.42%
2023/02/20	0	23.30	0	0.00	23.40	0	1,139	0.00%
2023/02/08	0	23.10	0	0.00	23.05	0	1,191	0.00%
2023/02/01	0	23.30	4	23.10	23.10	-4	1,110	-0.36%
2023/01/30	2	23.10	0	0.00	23.25	2	1,107	0.18%
2023/01/10	2	22.85	0	0.00	22.95	2	1,133	0.18%
2023/01/09	5	22.90	0	0.00	23.00	5	1,138	0.44%
2023/01/06	8	22.81	0	0.00	22.90	8	1,147	0.70%
2023/01/05	2	22.90	0	0.00	23.00	2	1,162	0.17%
2023/01/04	2	22.60	0	0.00	22.75	2	1,159	0.17%
2023/01/03	2	22.30	0	0.00	22.70	2	1,156	0.17%
2022/12/29	0	0.00	0	22.35	22.50	0	1,149	0.00%
2022/12/28	21	22.38	0	0.00	22.15	21	1,143	1.84%
2022/12/27	1	22.70	0	0.00	23.05	1	1,106	0.09%
2022/12/26	2	22.55	0	0.00	22.60	2	1,103	0.18%
2022/12/16	5	24.05	0	0.00	23.95	5	999	0.50%
2022/12/12	0	0.00	15	25.75	25.75	-15	933	-1.61%
2022/11/28	10	25.58	0	0.00	25.65	10	892	1.12%
2022/11/24	10	25.63	0	0.00	25.60	10	900	1.11%
2022/11/14	0	25.90	0	0.00	25.80	0	985	0.00%
2022/11/11	2	25.80	2	25.70	25.70	0	1,006	0.00%
2022/10/07	0	0.00	1	24.45	24.45	-1	1,130	-0.09%
2022/10/06	5	24.45	0	0.00	24.55	5	1,169	0.43%
2022/10/05	1	24.75	0	0.00	24.65	1	1,192	0.08%
2022/10/04	0	24.70	0	0.00	24.85	0	1,246	0.00%
2022/09/28	5	24.60	0	0.00	24.35	5	1,275	0.39%
2022/09/26	5	24.70	0	0.00	24.95	5	1,270	0.39%
2022/09/15	5	25.75	0	0.00	25.80	5	1,270	0.39%
2022/09/13	5	25.85	0	0.00	25.95	5	1,275	0.39%
2022/09/12	0	0.00	1	25.95	25.95	-1	1,285	-0.08%
2022/09/07	0	25.40	0	0.00	25.50	0	1,308	0.00%
2022/09/06	0.1	25.45	0	0.00	25.55	0.1	1,332	0.00%
2022/09/05	0.1	25.65	0	0.00	25.55	0.1	1,328	0.00%
2022/08/30	0.1	25.73	0	0.00	25.70	0.1	1,315	0.01%
2022/08/25	0.1	25.50	0	0.00	25.65	0.1	1,305	0.00%
2022/08/10	0	23.45	0	0.00	23.65	0	1,131	0.00%
2022/08/09	0.1	23.35	0	0.00	23.50	0.1	1,134	0.01%
2022/08/08	0.2	23.40	0	0.00	23.30	0.2	1,152	0.02%
2022/08/02	2	24.10	0	0.00	24.50	2	1,089	0.18%
2022/07/27	0	24.10	0	0.00	24.50	0	1,065	0.00%
2022/07/22	2	24.15	0	0.00	24.25	2	1,075	0.19%
2022/07/11	0.1	24.15	0	0.00	23.55	0.1	914	0.01%
2022/06/16	10	25.45	0	0.00	25.35	10	766	1.31%
2022/06/09	10	24.90	0	0.00	25.10	10	731	1.37%
2022/06/07	2	25.00	0	0.00	25.10	2	741	0.27%
2022/05/31	4	24.90	0	0.00	25.05	4	768	0.52%
2022/05/30	4	25.00	0	25.00	25.15	4	812	0.49%
2022/05/27	2	24.95	0	0.00	25.05	2	819	0.24%
2022/05/24	2	24.30	0	0.00	24.65	2	914	0.22%
2022/05/23	4	24.50	0	0.00	24.50	4	933	0.43%
2022/05/20	2	24.40	0	0.00	24.55	2	942	0.21%
2022/05/19	4	24.40	0	0.00	24.60	4	960	0.42%
2022/05/18	2.1	24.60	0	0.00	24.85	2.1	960	0.22%
2022/05/16	2	24.15	0	0.00	24.20	2	973	0.21%
2022/05/12	6	23.45	0	0.00	23.20	6	951	0.63%
2022/05/11	2	23.75	0	0.00	23.95	2	991	0.20%
2022/05/10	0	0.00	10	24.05	24.15	-10	981	-1.02%
2022/05/04	0	0.00	1	25.25	25.30	-1	945	-0.11%
2022/04/21	1	25.35	0	0.00	25.40	1	1,069	0.09%
2022/04/20	10	25.55	0	0.00	25.35	10	1,071	0.93%
2022/04/19	1	25.50	0	0.00	25.50	1	1,066	0.09%
2022/04/07	2	25.10	0	0.00	25.20	2	1,087	0.18%
2022/04/06	2	25.00	2	25.15	25.15	0	1,084	0.00%
2022/03/29	0	24.70	0	0.00	24.75	0	1,170	0.00%
2022/03/23	0.1	24.50	0	0.00	24.65	0.1	1,216	0.01%
2022/03/21	1	24.50	0	0.00	24.55	1	1,223	0.08%
2022/03/04	0	24.60	0	0.00	24.60	0	1,404	0.00%
2022/02/25	0	24.55	0	0.00	24.70	0	1,567	0.00%
2022/02/22	0	0.00	0	24.70	24.85	0	1,539	0.00%
2022/02/17	57	24.27	0	0.00	24.40	57	1,582	3.60%
2022/02/16	3	24.15	3	24.30	24.30	0	1,610	0.00%
2022/02/09	0	24.00	0.2	24.05	24.10	-0.2	1,586	-0.01%
2022/02/08	3	24.00	0	0.00	24.10	3	1,614	0.19%
2022/02/07	0	23.85	0	0.00	23.95	0	1,615	0.00%
2022/01/26	0	0.00	1	23.80	23.80	-1	1,630	-0.06%
2022/01/11	0	0.00	10	24.40	24.45	-10	1,735	-0.58%
2022/01/06	0	0.00	0.2	23.90	24.05	-0.2	1,735	-0.01%
2022/01/05	0	0.00	0	23.70	24.00	0	1,738	0.00%
2022/01/03	0.3	23.65	0	0.00	23.90	0.3	1,761	0.02%
2021/12/30	0	0.00	2	23.98	24.00	-2	1,769	-0.11%
2021/12/29	0.1	23.75	0	0.00	23.90	0.1	1,787	0.01%
2021/12/28	0.2	23.75	0	0.00	23.80	0.2	1,833	0.01%
2021/12/27	0	0.00	8	24.50	24.30	-8	1,838	-0.44%
2021/12/24	0	0.00	4.2	24.00	24.10	-4.2	1,831	-0.23%
2021/12/21	0	0.00	5	23.55	23.95	-5	1,801	-0.28%
2021/12/17	5	23.35	0	0.00	23.50	5	1,815	0.28%
2021/11/24	0	23.15	0	0.00	23.40	0	1,555	0.00%
2021/11/22	0	0.00	6	23.33	23.50	-6	1,501	-0.40%
2021/10/21	0	0.00	2.3	24.89	24.90	-2.3	1,234	-0.19%
2021/10/13	0	0.00	1	23.00	23.00	-1	1,128	-0.09%
2021/10/07	1	22.30	0	0.00	22.40	1	1,068	0.09%
2021/09/23	0	0.00	2	21.95	21.85	-2	927	-0.22%
2021/09/13	0	0.00	2	21.30	21.25	-2	820	-0.24%
2021/08/27	0.2	19.75	0	0.00	19.90	0.2	706	0.03%
2021/08/16	0	0.00	0	19.95	20.15	0	715	0.00%
2021/08/13	0	0.00	1	20.25	20.25	-1	792	-0.13%
2021/08/12	0	19.80	0	0.00	19.95	0	788	0.00%
2021/08/11	0	0.00	5	19.90	19.90	-5	797	-0.63%
2021/08/05	0	0.00	1	20.70	20.75	-1	863	-0.12%
2021/07/30	5	20.90	0	0.00	20.85	5	929	0.54%
2021/07/26	1	21.20	1	21.00	21.00	0	981	0.00%
2021/07/23	2	21.15	0	0.00	21.10	2	1,007	0.20%
2021/07/09	2	20.25	1	19.95	20.10	1	1,356	0.07%
2021/07/07	0.4	19.85	0	0.00	19.95	0.4	1,348	0.03%
2021/07/06	0.1	19.85	3	19.90	19.95	-2.9	1,357	-0.21%
2021/07/01	0	0.00	1	19.50	19.50	-1	1,400	-0.07%
2021/06/30	3	19.55	0	0.00	19.45	3	1,453	0.21%
2021/06/25	0.1	19.60	0	0.00	19.70	0.1	1,454	0.01%
2021/06/22	0.1	19.45	0	0.00	19.35	0.1	1,522	0.01%
2021/06/18	3	19.60	0	0.00	19.65	3	1,517	0.20%
2021/06/16	0.1	19.85	0	0.00	19.60	0.1	1,522	0.00%
2021/06/03	0.1	20.60	0	0.00	20.60	0.1	1,511	0.01%
2021/05/14	0.1	19.70	0	0.00	19.55	0.1	1,328	0.01%
2021/05/12	0.1	20.80	1	20.35	20.00	-0.9	1,280	-0.07%
2021/05/11	0.1	21.45	0	0.00	21.35	0.1	1,206	0.01%
2021/05/07	0	21.90	0	21.90	21.95	0	1,168	0.00%
2021/05/06	0.1	22.00	0	0.00	21.90	0.1	1,163	0.01%
2021/05/05	1	21.80	3	21.42	21.85	-2	1,156	-0.17%
2021/05/04	2	21.65	0	0.00	21.80	2	1,139	0.18%
2021/04/28	1	23.35	0	0.00	23.10	1	1,010	0.10%
2021/04/27	1	22.80	2	22.90	22.95	-1	996	-0.10%
2021/04/26	0.1	22.65	0	0.00	22.85	0.1	975	0.01%
2021/04/23	0	0.00	0.2	22.60	22.65	-0.2	963	-0.02%
2021/04/22	0	0.00	2	23.05	22.50	-2	939	-0.21%
2021/04/21	1.1	22.29	0	0.00	22.80	1.1	861	0.13%
2021/04/20	1	22.50	0	0.00	22.45	1	823	0.12%
2021/04/19	2	22.55	0	0.00	22.60	2	785	0.25%
2021/04/14	0.1	21.15	4	21.13	21.30	-3.9	675	-0.58%
2021/04/12	0	20.96	2	20.85	21.10	-2	659	-0.30%
2021/04/08	3	20.77	0	0.00	21.00	3	651	0.46%
2021/04/07	0	0.00	3	20.60	20.80	-3	628	-0.48%
2021/03/31	1	19.60	0	0.00	19.70	1	552	0.18%
2021/03/23	0	18.65	0	0.00	18.75	0	538	0.01%
2021/03/22	0	18.70	0	0.00	18.75	0	549	0.00%
2021/03/19	0	18.70	0	0.00	18.80	0	567	0.00%
2021/03/17	0	18.80	0	0.00	18.85	0	646	0.00%
2021/03/16	0	18.75	0	0.00	18.85	0	685	0.00%
2021/03/15	0	18.60	2	18.70	18.70	-2	848	-0.23%
2021/03/12	0	18.85	0	0.00	18.80	0	871	0.00%
2021/03/10	1	19.00	0	0.00	19.05	1	935	0.11%
2021/03/09	0	18.90	0	0.00	19.00	0	977	0.00%
2021/03/08	0	18.65	0	0.00	18.70	0	981	0.00%
2021/03/05	0	18.65	0	0.00	18.70	0	987	0.00%
2021/02/25	0	18.65	0	0.00	18.65	0	993	0.00%
2021/01/28	2	18.05	0	0.00	18.10	2	1,031	0.19%
2021/01/22	0	0.00	9.2	18.15	18.25	-9.2	1,036	-0.89%
2021/01/18	0.1	18.90	0	0.00	19.00	0.1	1,020	0.01%
2021/01/15	0.1	18.85	0	0.00	18.85	0.1	1,022	0.01%
2021/01/12	1	19.30	0	0.00	19.25	1	1,016	0.10%
2021/01/11	2	19.35	0	0.00	19.45	2	1,013	0.20%
2021/01/08	2.1	19.30	0	0.00	19.40	2.1	1,018	0.20%
2021/01/07	2	19.30	0	0.00	19.45	2	1,018	0.20%
2021/01/06	0.1	19.50	2.4	19.20	19.20	-2.3	1,015	-0.23%
2021/01/04	3.1	19.55	0	0.00	19.60	3.1	1,005	0.31%
2020/12/25	0	0.00	3	19.85	19.85	-3	1,066	-0.28%
2020/12/24	3	19.50	5	19.55	19.65	-2	1,071	-0.19%
2020/12/23	0	0.00	1.9	19.55	19.65	-1.9	1,100	-0.17%
2020/12/22	0	19.85	0	0.00	19.85	0	1,085	0.00%
2020/12/21	1.2	19.90	0	0.00	20.00	1.2	1,081	0.11%
2020/12/16	0	0.00	0.8	20.15	20.15	-0.8	1,197	-0.07%
2020/12/15	0	0.00	6.2	20.22	20.20	-6.2	1,200	-0.52%
2020/12/14	1.1	20.02	0	0.00	20.30	1.1	1,188	0.09%
2020/12/02	0	0.00	4	18.60	18.60	-4	1,167	-0.34%
2020/12/01	4	18.76	2	18.75	18.75	2	1,131	0.18%
2020/11/30	3	18.75	34	18.28	19.00	-31	1,094	-2.83%
2020/11/23	0.1	17.40	0	0.00	17.55	0.1	819	0.01%
2020/11/03	0	0.00	1	17.10	17.10	-1	800	-0.12%
2020/10/21	0	0.00	2	17.20	17.25	-2	830	-0.24%
2020/10/14	7	17.37	0	0.00	17.30	7	857	0.82%
2020/10/07	0	0.00	1	17.60	17.75	-1	858	-0.12%
2020/09/28	0	0.00	2	17.70	17.80	-2	895	-0.22%
2020/09/25	1	17.55	1	17.50	17.60	0	905	0.00%
2020/09/22	4	18.15	0	0.00	18.30	4	872	0.46%
2020/09/14	0	0.00	1	18.30	18.30	-1	817	-0.12%
2020/09/11	1	18.25	2	18.25	18.25	-1	805	-0.12%
2020/09/10	4	18.43	7	18.21	18.15	-3	779	-0.38%
2020/09/08	0	0.00	2	17.55	17.50	-2	679	-0.29%
2020/09/03	2	17.05	0	0.00	17.00	2	737	0.27%
2020/09/02	0	0.00	1	17.00	17.00	-1	745	-0.13%
2020/09/01	0	0.00	1	17.20	17.20	-1	750	-0.13%
2020/08/26	1.1	16.95	0	0.00	17.05	1.1	874	0.12%
2020/08/24	0.1	16.90	0	0.00	17.00	0.1	885	0.01%
2020/08/17	0	0.00	1	17.40	17.45	-1	902	-0.11%
2020/08/14	0	0.00	1	17.40	17.45	-1	911	-0.11%
2020/08/13	2	17.30	0	0.00	17.30	2	916	0.22%
2020/08/11	0	0.00	1	17.55	17.55	-1	929	-0.11%
2020/07/24	0.2	17.75	0	0.00	17.85	0.2	1,061	0.02%
2020/07/23	1	17.70	0	0.00	17.85	1	1,079	0.09%
2020/07/16	1.2	17.65	0	0.00	17.70	1.2	1,129	0.11%
2020/07/13	1	17.45	0	0.00	17.45	1	1,163	0.09%
2020/07/10	0	0.00	1	17.65	17.60	-1	1,165	-0.09%
2020/07/09	1	18.05	0	0.00	18.00	1	1,184	0.08%
2020/07/07	1	18.10	0	0.00	18.05	1	1,255	0.08%
2020/07/03	2	18.10	0	0.00	18.05	2	1,286	0.16%
2020/07/01	1	17.95	0	0.00	17.95	1	1,310	0.08%
2020/06/30	0	0.00	15	17.90	17.90	-15	1,326	-1.13%
2020/06/24	0.2	18.15	1	18.15	18.20	-0.8	1,383	-0.06%
2020/06/10	0	0.00	1	19.15	19.15	-1	1,651	-0.06%
2020/06/09	0	0.00	1	19.00	18.95	-1	1,669	-0.06%
2020/06/05	2	18.90	0	0.00	18.85	2	1,686	0.12%
2020/06/04	1	18.60	0.4	18.75	18.80	0.6	1,693	0.04%
2020/06/03	0	0.00	2	17.75	18.00	-2	1,676	-0.12%
2020/05/21	0	0.00	2	17.05	17.30	-2	1,692	-0.12%
2020/05/14	1	16.70	0	0.00	16.70	1	1,674	0.06%
2020/05/12	6	17.20	0	0.00	17.15	6	1,750	0.34%
2020/05/08	1	17.45	0	0.00	17.35	1	1,775	0.06%
2020/05/05	1	17.20	2	17.20	17.25	-1	1,727	-0.06%
2020/05/04	1	17.05	0	0.00	17.15	1	1,731	0.06%
2020/04/30	1	17.60	3	17.60	17.70	-2	1,714	-0.12%
2020/04/28	0	0.00	4	17.25	17.45	-4	1,717	-0.23%
2020/04/22	2	16.20	0	0.00	16.30	2	1,761	0.11%
2020/04/21	3	16.70	0	0.00	16.40	3	1,768	0.17%
2020/04/17	1	17.10	0	0.00	17.05	1	1,757	0.06%
2020/04/16	0	17.20	0	0.00	17.20	0	1,742	0.00%
2020/04/14	15	17.42	2	17.53	17.55	13	1,746	0.74%
2020/04/10	0	0.00	5	17.20	17.00	-5	1,680	-0.30%
2020/04/09	0	16.45	0	0.00	16.55	0	1,665	0.00%
2020/04/08	0	0.00	2	15.70	16.05	-2	1,650	-0.12%
2020/04/06	0	0.00	1	15.10	15.20	-1	1,644	-0.06%
2020/04/01	0	0.00	1	15.40	15.45	-1	1,641	-0.06%
2020/03/31	1	15.40	0	0.00	15.20	1	1,630	0.06%
2020/03/27	5	14.90	8	14.95	14.95	-3	1,743	-0.17%
2020/03/26	2	14.70	3	14.95	14.95	-1	1,790	-0.06%
2020/03/23	0.2	14.65	0	0.00	14.65	0.2	1,761	0.01%
2020/03/19	0	0.00	10	13.94	13.40	-10	1,770	-0.56%
2020/03/18	1	14.75	0	0.00	14.75	1	1,732	0.06%
2020/03/17	0	0.00	9	15.05	15.50	-9	1,718	-0.52%
2020/03/16	4	16.90	0	0.00	16.35	4	1,755	0.23%
2020/03/13	0	0.00	15	16.46	16.95	-15	1,793	-0.84%
2020/03/12	3	19.00	2	18.53	18.15	1	1,841	0.05%
2020/03/11	1	19.50	0	0.00	19.10	1	1,848	0.05%
2020/03/10	0	0.00	4	18.84	19.75	-4	1,883	-0.21%
2020/03/09	6	19.38	1	19.05	19.05	5	1,880	0.27%
2020/03/06	0	0.00	1	19.95	19.95	-1	1,883	-0.05%
2020/03/05	0	20.10	0	0.00	20.10	0	1,923	0.00%
2020/03/04	1	20.05	1	20.20	20.15	0	2,124	0.00%
2020/03/03	0	20.10	0	0.00	20.10	0	2,214	0.00%
2020/03/02	4.1	19.86	2	20.05	19.95	2.1	2,240	0.09%
2020/02/27	1	20.70	0	0.00	20.65	1	2,297	0.04%
2020/02/26	0	21.20	0	0.00	21.20	0	2,432	0.00%
2020/02/25	1	21.30	0	0.00	21.35	1	2,447	0.04%
2020/02/24	2	21.60	0	0.00	21.40	2	2,455	0.08%
2020/02/18	1	22.00	2	22.15	22.25	-1	2,511	-0.04%
2020/02/17	3	22.03	4	22.15	22.05	-1	2,522	-0.04%
2020/02/14	5	22.48	4	22.55	22.35	1	2,538	0.04%
2020/02/13	3	22.28	3	22.40	22.20	0	2,523	0.00%
2020/02/12	3	20.98	0	0.00	21.00	3	2,472	0.12%
2020/02/11	1	21.05	0	0.00	20.90	1	2,481	0.04%
2020/02/10	2	21.30	0	0.00	21.25	2	2,468	0.08%
2020/01/30	2	22.68	0	0.00	22.65	2	2,529	0.08%
2020/01/20	4	23.81	0	0.00	23.75	4	2,531	0.16%
2020/01/17	1	23.95	0	0.00	23.90	1	2,542	0.04%
2020/01/14	0.4	24.10	0	0.00	24.05	0.4	2,643	0.02%
2019/12/31	0	0.00	4	24.85	25.85	-4	2,620	-0.15%
2019/12/25	0.3	24.50	0	0.00	24.50	0.3	2,628	0.01%
2019/12/23	6.6	24.74	0	0.00	24.55	6.6	2,489	0.27%
2019/12/20	0.2	25.45	0	0.00	25.50	0.2	2,408	0.01%
2019/12/18	1.1	25.17	0	0.00	25.45	1.1	2,421	0.04%
2019/12/17	4.1	25.53	0.8	25.60	25.60	3.3	2,406	0.14%
2019/12/16	14	25.90	5.8	25.86	25.90	8.2	2,388	0.34%
2019/12/04	5	22.35	2	22.35	22.35	3	2,371	0.13%
2019/12/03	2	22.20	4	22.25	22.25	-2	2,337	-0.09%
2019/11/28	0	0.00	1	22.40	22.45	-1	2,264	-0.04%
2019/11/26	2	22.98	0	0.00	22.95	2	2,163	0.09%
2019/11/21	1	23.05	3	23.15	23.20	-2	2,082	-0.10%
2019/11/20	0	0.00	4	23.09	23.00	-4	2,039	-0.20%
2019/11/19	1	22.70	13	22.73	22.70	-12	1,846	-0.65%
2019/11/15	1	21.90	169	21.98	21.95	-168	1,733	-9.69%	大賣/鉅額交易
2019/11/14	1	22.00	109	22.03	22.30	-108	1,663	-6.49%	大賣/鉅額交易
2019/11/13	0	0.00	2	21.18	21.20	-2	1,545	-0.13%
2019/11/07	1	21.25	0	0.00	20.95	1	1,801	0.06%
2019/11/04	5	21.00	0	0.00	20.85	5	1,785	0.28%
2019/11/01	0	0.00	70	20.92	20.85	-70	1,796	-3.90%
2019/10/31	0	0.00	236	20.89	20.95	-236	1,806	-13.06%	大賣/鉅額交易
2019/10/30	5	20.90	1	20.90	20.85	4	1,798	0.22%
2019/10/29	3	20.73	0	0.00	20.60	3	1,802	0.17%
2019/10/24	0	0.00	1	20.80	20.90	-1	1,796	-0.06%
2019/10/23	2	20.90	40	20.83	20.75	-38	1,788	-2.12%
2019/10/21	0	0.00	1	21.05	21.00	-1	1,774	-0.06%
2019/10/18	1	20.65	240	20.72	20.70	-239	1,777	-13.45%	大賣/鉅額交易
2019/10/17	43	21.13	2	21.28	21.10	41	1,748	2.35%
2019/10/15	2	20.70	2	20.78	20.70	0	1,652	0.00%
2019/10/14	0	0.00	9	20.50	20.80	-9	1,628	-0.55%
2019/10/08	0	0.00	0	20.05	20.15	0	1,571	0.00%
2019/10/01	0	0.00	1	19.95	19.95	-1	1,606	-0.06%
2019/09/23	0	0.00	1	20.45	20.35	-1	1,637	-0.06%
2019/09/20	2.4	20.23	4	20.21	20.15	-1.6	1,642	-0.10%
2019/09/11	6	19.75	0	0.00	19.80	6	1,720	0.35%
2019/09/10	2	19.98	0	0.00	19.95	2	1,723	0.12%
2019/09/09	3	20.05	0	0.00	20.10	3	1,713	0.18%
2019/09/02	1	20.00	3	20.27	20.30	-2	1,719	-0.12%
2019/08/30	3	20.02	0	0.00	19.95	3	1,709	0.18%
2019/08/29	28.1	19.74	0	0.00	19.70	28.1	1,706	1.65%
2019/08/27	2	19.95	5	19.95	19.80	-3	1,715	-0.17%
2019/08/26	0	0.00	1	20.05	19.95	-1	1,746	-0.06%
2019/08/22	3.3	20.05	0	0.00	20.05	3.3	1,802	0.18%
2019/08/20	0	0.00	6	20.18	20.20	-6	1,927	-0.31%
2019/08/19	0.2	20.15	1	20.25	20.15	-0.8	1,971	-0.04%
2019/08/16	13	20.28	0	0.00	20.20	13	1,964	0.66%
2019/08/15	10	20.80	10	20.55	20.45	0	1,959	0.00%
2019/08/14	0	0.00	6	21.55	21.25	-6	1,982	-0.30%
2019/08/13	9	20.87	8	21.04	21.20	1	1,942	0.05%
2019/08/12	0	0.00	2.1	19.95	20.10	-2.1	1,888	-0.11%
2019/08/08	2	19.85	0	0.00	19.90	2	1,960	0.10%
2019/08/07	5	19.82	0	0.00	19.75	5	2,007	0.25%
2019/08/05	2	20.15	0	0.00	20.05	2	2,180	0.09%
2019/08/01	1	20.10	0	0.00	20.30	1	2,274	0.04%
2019/07/31	46	20.21	0	0.00	20.15	46	2,320	1.98%
2019/07/30	2	20.43	6	20.45	20.40	-4	2,361	-0.17%
2019/07/29	6	20.70	0	0.00	20.55	6	2,415	0.25%
2019/07/24	1	20.55	0	0.00	20.55	1	2,725	0.04%
2019/07/23	5	20.56	0	0.00	20.50	5	3,243	0.15%
2019/07/22	5	20.63	0	0.00	20.65	5	3,329	0.15%
2019/07/19	3	20.77	0	0.00	20.75	3	3,316	0.09%
2019/07/18	1	20.80	0	0.00	20.80	1	3,346	0.03%
2019/07/17	1	20.80	0	0.00	20.80	1	3,376	0.03%
2019/07/16	2	20.83	0	0.00	20.80	2	3,385	0.06%
2019/07/15	1	20.90	0	0.00	20.85	1	3,399	0.03%
2019/07/12	0	0.00	20	20.90	20.95	-20	3,441	-0.58%
2019/07/10	2	20.73	2	20.70	20.75	0	3,469	0.00%
2019/07/09	1	20.70	0	0.00	20.70	1	3,513	0.03%
2019/07/08	10	20.80	0	0.00	20.75	10	3,520	0.28%
2019/07/05	10	20.90	0	0.00	20.90	10	3,558	0.28%
2019/07/04	0	0.00	1	21.15	21.05	-1	3,564	-0.03%
2019/07/03	2	20.80	2	20.95	20.70	0	3,553	0.00%
2019/07/02	12	20.85	0	0.00	20.90	12	3,578	0.34%
2019/07/01	0	0.00	1	20.80	20.85	-1	3,585	-0.03%
2019/06/28	1	20.75	0	0.00	20.80	1	3,603	0.03%
2019/06/26	0	0.00	3	21.00	20.85	-3	3,606	-0.08%
2019/06/25	0	0.00	4	21.03	20.85	-4	3,611	-0.11%
2019/06/24	42	20.61	0	0.00	20.60	42	3,602	1.17%
2019/06/21	3	20.72	1	21.40	20.80	2	3,614	0.06%
2019/06/20	0	0.00	1	21.15	21.25	-1	3,572	-0.03%
2019/06/19	2	20.55	0	0.00	20.95	2	3,566	0.06%
2019/06/18	104	20.55	0	0.00	20.50	104	3,551	2.93%	大買/鉅額交易
2019/06/17	2	20.68	0	0.00	20.65	2	3,537	0.06%
2019/06/13	102	20.75	0	0.00	20.70	102	3,565	2.86%	大買/鉅額交易
2019/06/12	7	20.91	0	0.00	20.90	7	3,559	0.20%
2019/06/11	0	0.00	2	21.35	21.35	-2	3,540	-0.06%
2019/06/10	1	21.40	0	0.00	21.40	1	3,533	0.03%
2019/06/05	0	0.00	1	21.05	21.00	-1	3,571	-0.03%
2019/05/31	0	0.00	1	21.55	21.80	-1	3,589	-0.03%
2019/05/30	0	0.00	1	21.50	21.30	-1	3,539	-0.03%
2019/05/28	1	20.80	0	0.00	20.80	1	3,471	0.03%
2019/05/27	4	21.25	1	21.50	21.75	3	3,388	0.09%
2019/05/24	2	20.98	2	21.23	21.20	0	3,327	0.00%
2019/05/23	1	20.65	1	20.65	20.70	0	3,279	0.00%
2019/05/22	0	0.00	3	20.60	20.70	-3	3,270	-0.09%
2019/05/21	11	20.22	3	20.45	20.40	8	3,244	0.25%
2019/05/17	4	20.00	1	20.00	20.05	3	3,143	0.10%
2019/05/16	251	20.78	0	0.00	20.55	251	3,064	8.19%	大買/鉅額交易
2019/05/15	0	0.00	32	21.20	21.10	-32	2,997	-1.07%
2019/05/14	150	20.45	0	0.00	20.90	150	2,961	5.06%	大買/鉅額交易
2019/05/13	106.2	20.99	9	21.12	21.05	97.2	2,878	3.38%	大買/
2019/05/10	2	22.38	0	0.00	21.90	2	2,781	0.07%
2019/05/09	0	0.00	1	22.40	22.40	-1	2,714	-0.04%
2019/05/07	2.5	23.50	2	23.75	23.70	0.5	2,624	0.02%
2019/05/03	0	0.00	6	22.63	22.90	-6	2,540	-0.24%
2019/05/02	1	21.75	6	22.37	22.35	-5	2,487	-0.20%
2019/04/30	11	22.70	0	0.00	22.55	11	2,424	0.45%
2019/04/29	27	21.90	2	22.50	22.10	25	2,293	1.09%
2019/04/26	1	24.25	0	0.00	23.90	1	1,778	0.06%
2019/04/25	1	26.45	1	26.40	26.55	0	1,685	0.00%
2019/04/23	1	26.20	0	0.00	26.50	1	1,656	0.06%
2019/04/19	2	26.33	0	0.00	26.25	2	1,634	0.12%
2019/04/18	3	26.73	0	0.00	26.30	3	1,617	0.19%
2019/04/16	6	26.89	0	0.00	27.50	6	1,565	0.38%
2019/04/15	5	27.56	0	0.00	27.40	5	1,521	0.33%
2019/04/12	1	28.20	0	0.00	28.10	1	1,491	0.07%
2019/04/11	4	28.46	1	28.30	28.35	3	1,481	0.20%
2019/04/08	3	28.92	0	0.00	28.90	3	1,430	0.21%
2019/03/27	6	29.83	1	30.00	29.80	5	1,374	0.36%
2019/03/26	1	29.70	10	29.65	29.85	-9	1,362	-0.66%
2019/03/25	0	0.00	15.2	29.07	29.35	-15.2	1,363	-1.11%
2019/03/15	0	28.80	0	0.00	28.60	0	1,361	0.00%
2019/03/11	0	28.40	0	0.00	28.35	0	1,349	0.00%
2019/03/06	1	28.65	0	0.00	28.90	1	1,348	0.07%
2019/03/05	0	28.15	0	0.00	28.15	0	1,333	0.00%
2019/02/18	1	27.80	0	0.00	27.70	1	1,421	0.07%
2019/02/12	1	28.40	1	28.35	28.35	0	1,410	0.00%
2019/01/25	1	28.30	2	28.28	28.15	-1	1,401	-0.07%
2019/01/22	0	0.00	1	27.95	28.10	-1	1,378	-0.07%
2019/01/21	0	0.00	2	27.28	27.30	-2	1,361	-0.15%
2019/01/18	1	26.70	1	26.90	26.90	0	1,433	0.00%
2018/12/21	1	25.00	0	0.00	24.85	1	1,906	0.05%
2018/12/20	0	0.00	2	25.20	24.90	-2	1,924	-0.10%
2018/12/19	1	25.35	0	0.00	25.35	1	1,929	0.05%
2018/12/14	1	26.25	0	0.00	26.30	1	1,970	0.05%
2018/12/12	1	26.05	0.4	26.40	26.55	0.6	1,987	0.03%
2018/12/10	1	26.50	0	0.00	26.50	1	1,967	0.05%
2018/11/28	2	26.70	0	0.00	27.00	2	2,097	0.10%
2018/11/27	1	26.80	0	0.00	26.90	1	2,104	0.05%
2018/11/23	2	26.65	0	0.00	26.65	2	2,136	0.09%
2018/11/21	1	26.70	0	0.00	27.00	1	2,183	0.05%
2018/11/19	1	27.05	0	0.00	27.25	1	2,234	0.04%
2018/11/16	2	27.05	1	27.10	27.10	1	2,237	0.04%
2018/11/15	1	26.85	0	0.00	27.40	1	2,245	0.04%
2018/11/09	0	0.00	1	26.30	26.60	-1	2,328	-0.04%
2018/11/05	1	26.20	0	0.00	26.30	1	2,824	0.04%
2018/11/01	0.2	26.45	0	0.00	26.40	0.2	2,884	0.01%
2018/10/24	1	26.95	0	0.00	26.80	1	2,944	0.03%
2018/10/17	0	0.00	2	27.35	27.35	-2	2,927	-0.07%
2018/10/11	2	28.63	0	0.00	28.65	2	2,855	0.07%
2018/10/02	1	30.15	0	0.00	30.20	1	2,799	0.04%
2018/09/27	1	30.85	0	0.00	30.40	1	2,906	0.03%
2018/09/21	0	0.00	4	30.59	30.30	-4	3,151	-0.13%
2018/09/17	0	0.00	5	31.20	31.05	-5	3,464	-0.14%
2018/09/13	0	0.00	1	31.00	31.35	-1	3,478	-0.03%
2018/09/12	1	30.20	0	0.00	30.45	1	3,473	0.03%
2018/09/11	0	0.00	9	29.50	30.10	-9	3,487	-0.26%
2018/09/10	0	0.00	1	30.00	29.25	-1	3,533	-0.03%
2018/09/07	1	31.30	0	0.00	30.40	1	3,587	0.03%
2018/09/05	1	31.75	1	32.00	31.75	0	3,580	0.00%
2018/08/31	6	31.83	0	0.00	32.00	6	3,686	0.16%
2018/08/30	0	0.00	1	31.95	32.00	-1	3,716	-0.03%
2018/08/23	0.4	32.00	0	0.00	31.90	0.4	3,817	0.01%
2018/08/22	2	32.00	0	0.00	31.85	2	3,879	0.05%
2018/08/20	1	31.45	0	0.00	31.65	1	3,934	0.03%
2018/08/17	5	32.25	0	0.00	32.15	5	4,055	0.12%
2018/08/16	6	32.20	0	0.00	32.15	6	4,185	0.14%
2018/08/15	1	32.90	4	32.70	32.65	-3	4,279	-0.07%
2018/08/14	4	32.65	0	0.00	32.90	4	4,282	0.09%
2018/08/13	3	40.80	3	40.60	40.60	0	4,208	0.00%
2018/08/10	5	41.20	0	0.00	41.35	5	4,094	0.12%
2018/08/09	1	41.70	1	41.00	41.30	0	4,106	0.00%
2018/08/08	0	0.00	21	41.49	41.50	-21	4,113	-0.51%
2018/08/06	0	0.00	3	41.70	41.75	-3	4,323	-0.07%
2018/08/03	0	0.00	5	41.69	41.90	-5	4,359	-0.11%
2018/08/02	0	0.00	3	41.12	41.20	-3	4,353	-0.07%
2018/08/01	0	0.00	3	41.25	41.30	-3	4,388	-0.07%
2018/07/30	0	0.00	10	40.25	40.00	-10	4,406	-0.23%
2018/07/27	3	40.35	0	0.00	40.20	3	4,472	0.07%
2018/07/23	10	38.65	0	0.00	38.85	10	4,599	0.22%
2018/07/19	1	38.40	0	0.00	38.70	1	4,795	0.02%
2018/07/17	2	38.50	0	0.00	38.25	2	5,069	0.04%
2018/07/16	2	38.55	0	0.00	38.65	2	5,215	0.04%
2018/07/12	2	38.40	0	0.00	38.45	2	5,412	0.04%
2018/07/11	2	38.35	0	0.00	38.15	2	5,464	0.04%
2018/07/10	8	38.95	0	0.00	39.05	8	5,454	0.15%
2018/07/09	1	39.10	0	0.00	39.05	1	5,553	0.02%
2018/07/04	2	38.23	0	0.00	38.85	2	5,895	0.03%
2018/07/03	5	39.46	0	0.00	37.90	5	6,055	0.08%
2018/07/02	0	0.00	5	40.50	40.30	-5	6,017	-0.08%
2018/06/29	5	40.90	0	0.00	40.85	5	6,205	0.08%
2018/06/28	0	0.00	6	40.95	40.75	-6	6,296	-0.10%
2018/06/27	1	41.70	9	41.16	41.00	-8	6,543	-0.12%
2018/06/26	5	42.05	15	41.34	41.30	-10	6,516	-0.15%
2018/06/22	1	39.50	0	0.00	39.60	1	6,450	0.02%
2018/06/21	5	39.65	5	39.65	39.60	0	6,478	0.00%
2018/06/20	1	39.55	0	0.00	39.60	1	6,522	0.02%
2018/06/12	5	39.40	0	0.00	39.40	5	6,672	0.07%
2018/06/11	3	39.37	0	0.00	39.65	3	6,667	0.04%
2018/06/07	8	39.62	0	0.00	39.20	8	6,744	0.12%
2018/06/06	5	39.51	0	0.00	39.75	5	6,760	0.07%
2018/06/01	0	0.00	1	39.20	39.10	-1	6,764	-0.01%
2018/05/31	2	38.83	0	0.00	39.40	2	6,798	0.03%
2018/05/29	25	39.35	25	39.70	39.35	0	6,781	0.00%
2018/05/28	0	0.00	13	38.89	39.60	-13	6,777	-0.19%
2018/05/25	6	39.83	0	0.00	39.10	6	6,807	0.09%
2018/05/24	12	39.13	0	0.00	39.35	12	6,700	0.18%
2018/05/23	12	38.33	10	38.55	38.60	2	6,639	0.03%
2018/05/22	2	37.10	0	0.00	37.70	2	6,655	0.03%
2018/05/21	1	37.00	0.1	37.35	37.10	0.9	6,849	0.01%
2018/05/18	2	37.15	0	0.00	37.35	2	6,934	0.03%
2018/05/17	4	36.55	0	0.00	37.00	4	6,909	0.06%
2018/05/16	30	36.60	30	36.35	36.60	0	6,893	0.00%
2018/05/14	1	35.65	0	0.00	35.95	1	6,837	0.01%
2018/05/11	0	0.00	1	35.65	35.30	-1	6,795	-0.01%
2018/05/10	1	35.70	0	0.00	35.60	1	6,793	0.01%
2018/05/08	9	35.61	0	0.00	35.60	9	6,921	0.13%
2018/05/07	30	35.75	31	35.50	35.75	-1	6,886	-0.01%
2018/05/04	30	35.40	30	35.90	35.40	0	6,869	0.00%
2018/05/02	30	35.20	30	35.00	35.20	0	6,765	0.00%
2018/04/30	29	34.95	29	35.00	34.95	0	6,743	0.00%
2018/04/20	0	0.00	12	34.90	35.00	-12	6,347	-0.19%
2018/04/19	1	34.25	0	0.00	34.05	1	6,244	0.02%
2018/04/17	0	0.00	3	33.00	32.85	-3	6,246	-0.05%
2018/04/16	0	0.00	5	33.30	33.50	-5	6,228	-0.08%
2018/04/13	1	32.60	0	0.00	32.85	1	6,234	0.02%
2018/04/12	0	0.00	5	33.45	33.40	-5	6,254	-0.08%
2018/04/11	1	33.80	0	0.00	33.65	1	6,237	0.02%
2018/04/09	10	34.10	5	34.15	34.05	5	5,957	0.08%
2018/04/03	0	0.00	14	33.20	33.50	-14	5,834	-0.24%
2018/04/02	19	33.01	10	32.80	32.80	9	5,756	0.16%
2018/03/31	15	31.61	0	0.00	31.75	15	5,540	0.27%
2018/03/30	38	31.36	38	30.95	31.35	0	5,432	0.00%
2018/03/23	5	29.45	0	0.00	29.45	5	4,942	0.10%
2018/03/22	0	0.00	1	30.20	29.90	-1	4,887	-0.02%
2018/03/21	0	0.00	18	29.97	30.20	-18	4,858	-0.37%
2018/03/19	4	29.80	0	0.00	29.55	4	4,761	0.08%
2018/03/13	0	0.00	4	29.00	29.00	-4	4,514	-0.09%
2018/03/12	0	0.00	10	28.93	29.00	-10	4,557	-0.22%
2018/03/06	4	29.25	0	0.00	28.90	4	4,662	0.09%
2018/02/26	10	29.10	1	29.50	29.05	9	4,495	0.20%
2018/02/23	0	0.00	6	29.17	29.20	-6	4,470	-0.13%
2018/02/22	6	29.46	0	0.00	29.25	6	4,374	0.14%
2018/02/21	0	0.00	10	28.30	29.15	-10	4,234	-0.24%
2018/02/08	10	26.85	10	27.20	27.50	0	3,741	0.00%
2018/02/07	0	0.00	1	26.80	26.95	-1	3,670	-0.03%
2018/02/06	0	0.00	3	26.47	26.20	-3	3,627	-0.08%
2018/02/05	10	27.15	0	0.00	27.15	10	3,532	0.28%
2018/02/01	0	0.00	20	28.00	27.80	-20	3,429	-0.58%
2018/01/15	18	26.77	0	0.00	27.10	18	2,979	0.60%
2018/01/10	5	26.95	0	0.00	26.95	5	2,738	0.18%