宏盛 (2534)-群益金鼎-東大券商分點個股進出

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
25.85
漲跌
▲0.55
漲幅
+2.17%
成交量
8,489張
產業
上市營建類股
190人加入追蹤

立即追蹤
本地時間:14:30

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

宏盛 (2534)籌碼相關－群益金鼎-東大券商分點個股進出

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-東大券商分點個股進出
群益金鼎-東大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
2024/04/26	11	25.60	6.3	25.85	25.85	4.7	1,387	0.34%
2024/04/25	3	25.20	9	25.13	25.30	-6	1,254	-0.48%
2024/04/24	1	23.95	1	24.30	24.30	0	1,135	0.00%
2024/04/23	1	24.05	3	24.23	24.25	-2	1,112	-0.18%
2024/04/22	7	23.46	1	24.10	24.10	6	1,070	0.56%
2024/04/19	0	0.00	5	23.49	23.40	-5	977	-0.51%
2024/04/18	0	0.00	49	23.59	23.80	-49	943	-5.19%
2024/04/17	0	0.00	2	23.00	23.10	-2	886	-0.23%
2024/04/16	46	22.65	0	0.00	22.90	46	875	5.26%
2024/04/15	3	23.72	6	23.92	23.70	-3	829	-0.36%
2024/04/12	1	23.45	57	23.29	23.55	-56	794	-7.05%
2024/04/11	5	23.21	0	0.00	23.20	5	767	0.65%
2024/04/10	5.8	23.20	9	23.39	23.25	-3.2	744	-0.43%
2024/04/09	5.2	23.15	2	23.40	23.20	3.2	718	0.45%
2024/04/08	10	23.18	0	0.00	23.30	10	686	1.46%
2024/04/03	7.9	22.84	2.2	22.85	22.85	5.7	641	0.89%
2024/04/02	8.3	22.33	0	0.00	22.55	8.3	602	1.38%
2024/04/01	8.3	22.21	1	22.20	22.35	7.3	577	1.26%
2024/03/28	3.3	21.69	0	0.00	21.70	3.3	546	0.61%
2024/03/27	30.4	21.42	0	0.00	21.50	30.4	537	5.66%
2024/03/25	0	21.15	0	0.00	21.15	0	525	0.00%
2024/03/21	31	21.14	0	0.00	21.15	31	531	5.83%
2024/03/20	9	21.07	0	0.00	20.90	9	538	1.67%
2024/03/18	5	20.88	0	0.00	20.90	5	552	0.91%
2024/03/15	0	0.00	5	20.85	20.80	-5	553	-0.90%
2024/03/12	0	0.00	5	21.37	21.25	-5	570	-0.88%
2024/03/08	0	0.00	12	20.90	20.90	-12	566	-2.12%
2024/03/07	12	21.11	0	0.00	21.25	12	550	2.18%
2024/03/06	5	20.90	0	0.00	20.90	5	529	0.94%
2024/03/05	30	20.45	0	0.00	20.65	30	515	5.82%
2024/01/10	0	0.00	0	20.05	20.05	0	638	0.00%
2024/01/03	0	0.00	0.4	20.25	20.25	-0.4	626	-0.07%
2023/12/25	0.5	20.15	0	0.00	20.25	0.5	616	0.07%
2023/12/22	10	20.30	0	0.00	20.25	10	622	1.61%
2023/12/19	0	0.00	0.1	20.30	20.30	-0.1	615	-0.01%
2023/11/29	0	0.00	1	20.45	20.35	-1	511	-0.20%
2023/11/28	0.3	20.30	0	0.00	20.45	0.3	515	0.06%
2023/11/27	0.6	20.20	0	0.00	20.35	0.6	513	0.13%
2023/11/22	0.1	20.35	0	0.00	20.50	0.1	497	0.02%
2023/11/14	0	0.00	1	19.30	19.40	-1	583	-0.17%
2023/10/19	0	18.15	0	0.00	18.00	0	814	0.00%
2023/10/13	0	0.00	1	18.80	18.85	-1	889	-0.11%
2023/10/03	1	19.15	0	0.00	19.10	1	969	0.10%
2023/08/28	0	0.00	0.1	19.45	19.20	-0.1	1,285	-0.01%
2023/08/08	0	0.00	1	20.05	20.10	-1	1,118	-0.09%
2023/08/01	5	20.15	0	0.00	20.20	5	1,110	0.45%
2023/07/25	0	0.00	1	19.70	19.95	-1	1,105	-0.09%
2023/07/19	11	22.00	0	0.00	21.95	11	1,004	1.09%
2023/06/26	0	0.00	20	22.32	22.30	-20	1,301	-1.54%
2023/06/21	0	0.00	0.8	22.65	22.65	-0.8	1,293	-0.06%
2023/06/16	0	0.00	10	22.85	22.80	-10	1,312	-0.76%
2023/06/12	2	22.70	0	0.00	22.65	2	1,373	0.15%
2023/06/02	0	0.00	2	22.60	22.60	-2	1,596	-0.13%
2023/05/30	2	22.45	0	0.00	22.50	2	1,634	0.12%
2023/05/23	0	0.00	10	22.75	22.80	-10	1,748	-0.57%
2023/05/18	5	22.55	0	0.00	22.55	5	1,749	0.29%
2023/05/11	2	22.40	0	0.00	22.40	2	1,750	0.11%
2023/05/02	5	22.70	0	0.00	22.65	5	1,826	0.27%
2023/04/20	1	22.45	1	22.55	22.35	0	1,758	0.00%
2023/04/19	1	22.40	0	0.00	22.40	1	1,711	0.06%
2023/04/13	0	23.05	0	0.00	22.75	0	1,587	0.00%
2023/04/10	5	23.10	0	0.00	23.10	5	1,553	0.32%
2023/03/31	3	22.85	0	0.00	22.95	3	1,556	0.19%
2023/03/30	1	22.80	0	0.00	22.75	1	1,569	0.06%
2023/03/23	0	0.00	5	24.20	24.05	-5	1,489	-0.34%
2023/03/15	0	0.00	1	23.90	23.90	-1	1,480	-0.07%
2023/03/14	0	0.00	0.3	23.60	23.55	-0.3	1,467	-0.02%
2023/03/13	0.3	23.74	2	23.95	23.85	-1.7	1,453	-0.12%
2023/03/07	1	24.25	2	24.15	24.40	-1	1,309	-0.08%
2023/03/03	0	0.00	0	25.10	23.25	0	1,266	0.00%
2023/03/02	0	0.00	6	23.04	23.00	-6	1,244	-0.48%
2023/03/01	1	23.35	3	23.23	23.30	-2	1,228	-0.16%
2023/02/22	5	23.41	0	0.00	23.20	5	1,194	0.42%
2023/02/21	5	23.61	0.1	23.50	23.60	4.9	1,175	0.42%
2023/02/07	3	22.77	0	0.00	22.95	3	1,166	0.26%
2023/02/02	0	22.95	0	0.00	22.70	0	1,129	0.00%
2023/02/01	0	23.10	0	0.00	23.10	0	1,110	0.00%
2023/01/30	0	23.00	0	0.00	23.25	0	1,107	0.00%
2023/01/10	0	0.00	5	22.98	22.95	-5	1,133	-0.44%
2023/01/09	1	22.85	15	22.93	23.00	-14	1,138	-1.23%
2023/01/05	0	0.00	4	22.93	23.00	-4	1,162	-0.34%
2023/01/04	0	0.00	2	22.70	22.75	-2	1,159	-0.17%
2023/01/03	2	22.35	0	0.00	22.70	2	1,156	0.17%
2022/12/28	1	22.20	0	0.00	22.15	1	1,143	0.09%
2022/12/27	3	22.78	0	0.00	23.05	3	1,106	0.27%
2022/12/26	3	22.50	0	0.00	22.60	3	1,103	0.27%
2022/12/23	2	22.68	0	0.00	22.85	2	1,074	0.19%
2022/12/22	1	22.35	0	0.00	22.80	1	1,060	0.09%
2022/12/21	4	22.78	0	0.00	22.90	4	1,024	0.39%
2022/12/16	0	0.00	5.6	24.13	23.95	-5.6	999	-0.56%
2022/12/15	0	0.00	10	24.43	24.30	-10	983	-1.02%
2022/12/14	2	24.85	10	24.80	24.60	-8	968	-0.83%
2022/12/12	2	25.85	5	25.70	25.75	-3	933	-0.32%
2022/12/08	5	25.30	0	0.00	25.45	5	908	0.55%
2022/12/07	0	0.00	5	25.38	25.55	-5	901	-0.55%
2022/12/06	5	25.66	5	25.35	25.15	0	897	0.00%
2022/12/05	0.6	25.55	5	25.75	25.70	-4.4	901	-0.49%
2022/12/01	5	25.77	0	0.00	25.80	5	903	0.55%
2022/11/30	5	25.78	0	0.00	25.80	5	899	0.56%
2022/11/29	1	25.60	0	0.00	25.80	1	903	0.11%
2022/11/28	8	25.43	1	25.65	25.65	7	892	0.78%
2022/11/25	4	25.40	0	0.00	25.25	4	901	0.44%
2022/11/24	0	0.00	3	25.60	25.60	-3	900	-0.33%
2022/11/23	3	25.55	0	0.00	25.65	3	905	0.33%
2022/11/22	1	25.60	0	0.00	25.70	1	915	0.11%
2022/11/18	10	25.42	0	0.00	25.60	10	932	1.07%
2022/11/17	5	25.20	16	25.53	25.70	-11	945	-1.16%
2022/11/16	18	25.47	0	0.00	25.25	18	958	1.88%
2022/11/15	6	25.78	0	0.00	25.75	6	994	0.60%
2022/11/14	10	25.80	1	25.75	25.80	9	985	0.91%
2022/11/11	1.9	25.63	1	25.75	25.70	0.9	1,006	0.09%
2022/11/09	0.1	25.30	0	0.00	25.45	0.1	976	0.01%
2022/10/14	1	24.35	0	0.00	24.35	1	1,135	0.09%
2022/10/13	2	23.83	1	23.70	24.00	1	1,130	0.09%
2022/10/12	2	24.05	0	0.00	24.45	2	1,113	0.18%
2022/10/06	0	0.00	18	24.50	24.55	-18	1,169	-1.54%
2022/10/05	1	24.60	0	0.00	24.65	1	1,192	0.08%
2022/10/04	17	24.79	0	0.00	24.85	17	1,246	1.36%
2022/09/26	4	24.64	2	24.73	24.95	2	1,270	0.16%
2022/09/22	1	25.15	0	0.00	25.35	1	1,273	0.08%
2022/09/19	0	25.75	0	0.00	25.75	0	1,256	0.00%
2022/09/14	0	25.80	0	0.00	25.85	0	1,271	0.00%
2022/09/12	1	26.00	0	0.00	25.95	1	1,285	0.08%
2022/09/08	0	0.00	1	25.85	25.85	-1	1,280	-0.08%
2022/08/31	0	0.00	10	25.85	25.85	-10	1,323	-0.76%
2022/08/30	0	0.00	5	25.70	25.70	-5	1,315	-0.38%
2022/08/29	0	0.00	11	25.75	25.70	-11	1,310	-0.84%
2022/08/25	0	0.00	1	25.65	25.65	-1	1,305	-0.08%
2022/08/24	0	0.00	5	25.50	25.55	-5	1,289	-0.39%
2022/08/23	0	0.00	5.5	25.24	25.35	-5.5	1,276	-0.43%
2022/08/22	0	0.00	2	25.65	25.60	-2	1,259	-0.16%
2022/08/19	0.3	24.75	0	0.00	24.90	0.3	1,209	0.03%
2022/08/18	0	0.00	24	24.87	24.85	-24	1,209	-1.98%
2022/08/17	0	0.00	0	24.40	24.45	0	1,188	0.00%
2022/08/12	1	24.30	1	24.20	24.15	0	1,167	0.00%
2022/08/05	0	24.50	0	0.00	24.60	0	1,109	0.00%
2022/08/01	0	0.00	10	24.55	24.55	-10	1,080	-0.93%
2022/07/25	0	24.10	0	0.00	24.25	0	1,075	0.00%
2022/07/22	1	24.05	0	0.00	24.25	1	1,075	0.09%
2022/07/21	3	24.30	0	0.00	24.45	3	1,072	0.28%
2022/07/18	0	0.00	1	24.30	24.25	-1	1,047	-0.10%
2022/07/15	0	23.85	0	0.00	23.95	0	1,039	0.00%
2022/07/13	1	24.10	0	0.00	23.95	1	997	0.10%
2022/07/12	0	23.40	0	0.00	23.75	0	973	0.00%
2022/07/11	5	24.23	0	0.00	23.55	5	914	0.55%
2022/07/08	0.1	25.30	0	0.00	25.35	0.1	875	0.01%
2022/07/07	3.1	25.25	0	0.00	25.35	3.1	877	0.35%
2022/07/05	0	25.15	0	0.00	25.45	0	880	0.00%
2022/07/01	0	0.00	1	25.40	25.65	-1	856	-0.12%
2022/06/27	1	25.70	0	0.00	25.70	1	828	0.12%
2022/06/24	0	0.00	10	25.53	25.55	-10	821	-1.22%
2022/06/10	0	25.20	0	0.00	25.15	0	728	0.00%
2022/05/31	0	24.95	0	0.00	25.05	0	768	0.00%
2022/05/24	1	24.30	0	0.00	24.65	1	914	0.11%
2022/05/12	5	23.32	0	0.00	23.20	5	951	0.53%
2022/05/09	1	24.65	0	0.00	24.70	1	951	0.11%
2022/05/06	1	25.00	0	0.00	25.10	1	943	0.11%
2022/04/26	1	24.80	0	0.00	25.00	1	1,018	0.10%
2022/04/25	4	24.93	0	25.00	24.80	4	1,019	0.39%
2022/04/21	4	25.30	0	0.00	25.40	4	1,069	0.37%
2022/04/20	0	0.00	0.2	25.25	25.35	-0.2	1,071	-0.02%
2022/04/14	2	25.28	0	0.00	25.35	2	1,093	0.18%
2022/04/12	6	25.20	0	0.00	25.30	6	1,102	0.54%
2022/04/11	6	25.29	0	0.00	25.35	6	1,107	0.54%
2022/04/08	1	25.05	0	0.00	25.15	1	1,093	0.09%
2022/03/30	1	24.65	0	0.00	24.85	1	1,145	0.09%
2022/03/29	0	24.80	0	0.00	24.75	0	1,170	0.00%
2022/03/16	5	24.07	0	0.00	24.15	5	1,331	0.38%
2022/03/07	1	24.05	0	0.00	24.20	1	1,291	0.08%
2022/03/04	0	0.00	1	24.60	24.60	-1	1,404	-0.07%
2022/03/03	1	24.20	43	24.27	24.60	-42	1,449	-2.90%
2022/03/02	2	24.63	4	24.75	24.80	-2	1,500	-0.13%
2022/02/24	4	24.58	0	0.00	24.40	4	1,581	0.25%
2022/02/22	2	24.70	0	0.00	24.85	2	1,539	0.13%
2022/02/09	3	24.10	0	0.00	24.10	3	1,586	0.19%
2022/01/26	0	0.00	1	23.35	23.80	-1	1,630	-0.06%
2022/01/24	2	23.10	0	0.00	23.35	2	1,673	0.12%
2022/01/18	1	23.65	5	23.68	23.75	-4	1,618	-0.25%
2022/01/17	2	23.65	0	0.00	23.85	2	1,671	0.12%
2022/01/13	7	24.19	0	0.00	24.35	7	1,710	0.41%
2022/01/12	5	24.45	0	0.00	24.45	5	1,734	0.29%
2022/01/10	3	24.20	0	0.00	24.20	3	1,739	0.17%
2022/01/07	2	24.00	0	0.00	24.10	2	1,742	0.11%
2022/01/06	1	23.85	0	0.00	24.05	1	1,735	0.06%
2022/01/05	4	23.71	0	0.00	24.00	4	1,738	0.23%
2021/12/28	10	24.13	0	0.00	23.80	10	1,833	0.55%
2021/12/14	4	22.76	0	0.00	23.00	4	1,838	0.22%
2021/12/10	0	0.00	20	22.95	23.20	-20	1,818	-1.10%
2021/12/09	1	22.85	0.5	22.80	22.95	0.5	1,774	0.03%
2021/12/02	1	22.35	0	0.00	22.60	1	1,841	0.05%
2021/11/26	5	22.72	0.8	22.50	22.90	4.2	1,682	0.25%
2021/11/22	23	23.33	0	0.00	23.50	23	1,501	1.53%
2021/11/19	2	23.25	0	0.00	23.50	2	1,478	0.14%
2021/11/16	6	23.35	0	0.00	23.65	6	1,399	0.43%
2021/11/08	0	0.00	1	23.75	23.85	-1	1,322	-0.08%
2021/11/05	1	23.65	0	0.00	23.90	1	1,318	0.08%
2021/10/22	0	0.00	1	24.75	24.75	-1	1,223	-0.08%
2021/10/21	0	0.00	1	24.90	24.90	-1	1,234	-0.08%
2021/10/20	0	0.00	2	22.90	23.10	-2	1,179	-0.17%
2021/10/12	0	0.00	2	23.05	23.05	-2	1,117	-0.18%
2021/10/08	2.1	22.90	0	0.00	23.10	2.1	1,108	0.19%
2021/10/04	0	0.00	1	22.45	22.55	-1	999	-0.10%
2021/10/01	2	22.30	0	0.00	22.20	2	988	0.20%
2021/09/29	0.2	22.05	0	0.00	22.10	0.2	965	0.02%
2021/09/24	1	21.60	0	0.00	21.85	1	949	0.11%
2021/09/17	2	21.45	0	0.00	21.85	2	901	0.22%
2021/09/16	1.5	21.08	1	21.40	21.45	0.5	880	0.06%
2021/09/14	0	0.00	5	21.25	21.10	-5	862	-0.58%
2021/09/13	5.6	20.96	3	21.15	21.25	2.6	820	0.32%
2021/09/10	0	0.00	1	20.75	20.85	-1	756	-0.13%
2021/09/09	0.6	20.50	0	0.00	20.90	0.6	756	0.08%
2021/09/07	0.1	20.41	0	0.00	20.55	0.1	750	0.01%
2021/09/06	0.6	20.50	1	20.65	20.60	-0.4	756	-0.05%
2021/09/03	0.3	20.75	0	0.00	20.90	0.3	755	0.03%
2021/09/02	0	0.00	1	21.05	20.95	-1	755	-0.13%
2021/09/01	1.2	20.60	0	0.00	21.00	1.2	752	0.16%
2021/08/31	0.6	20.30	1	20.25	20.75	-0.4	722	-0.06%
2021/08/30	1.1	20.10	0	0.00	20.25	1.1	716	0.15%
2021/08/19	0	0.00	0.1	19.75	19.70	-0.1	728	-0.01%
2021/08/18	0	0.00	0.2	19.95	19.95	-0.2	708	-0.03%
2021/08/17	0	19.75	0	0.00	19.95	0	717	0.00%
2021/08/16	0	0.00	1	20.25	20.15	-1	715	-0.14%
2021/08/13	1.3	20.10	0	0.00	20.25	1.3	792	0.16%
2021/08/11	0	0.00	0.2	19.90	19.90	-0.2	797	-0.03%
2021/08/09	0	0.00	0.2	20.00	20.00	-0.2	831	-0.02%
2021/08/05	0	0.00	0.3	20.75	20.75	-0.3	863	-0.03%
2021/08/02	0	0.00	1	20.85	20.90	-1	932	-0.11%
2021/07/30	1.2	20.59	1	20.95	20.85	0.2	929	0.02%
2021/07/29	0.6	20.55	0	0.00	20.90	0.6	926	0.07%
2021/07/23	1	21.00	1	20.80	21.10	0	1,007	0.00%
2021/07/22	0.2	20.30	0	0.00	20.45	0.2	1,005	0.02%
2021/07/20	0.3	19.90	0	0.00	20.00	0.3	1,030	0.03%
2021/07/12	0.4	20.10	0	0.00	20.20	0.4	1,332	0.03%
2021/07/08	1	20.25	1	20.60	20.30	0	1,361	0.00%
2021/07/02	0.8	19.50	0	0.00	19.50	0.8	1,379	0.06%
2021/06/29	20	19.73	0	0.00	19.45	20	1,461	1.37%
2021/06/28	62	19.71	0	0.00	19.75	62	1,451	4.27%
2021/06/25	18	19.73	0	0.00	19.70	18	1,454	1.24%
2021/06/21	56	19.46	0	0.00	19.30	56	1,525	3.67%
2021/06/18	44	19.71	0	0.00	19.65	44	1,517	2.90%
2021/06/16	0	0.00	0	19.70	19.60	0	1,522	0.00%
2021/06/15	0	0.00	0.6	19.85	19.80	-0.6	1,512	-0.04%
2021/06/11	0.6	20.00	0	0.00	20.10	0.6	1,508	0.04%
2021/06/10	1	19.90	0	0.00	19.90	1	1,506	0.07%
2021/06/08	0	0.00	0	20.10	20.10	0	1,508	0.00%
2021/06/04	0	20.15	0	0.00	20.40	0	1,507	0.00%
2021/06/02	0	0.00	3	20.15	20.55	-3	1,496	-0.20%
2021/05/28	20	19.72	0	0.00	19.75	20	1,485	1.35%
2021/05/27	80	19.40	0	0.00	19.50	80	1,482	5.40%
2021/05/25	0	0.00	0.3	19.50	19.40	-0.3	1,478	-0.02%
2021/05/21	0.3	19.55	0.5	19.60	19.60	-0.1	1,469	-0.01%
2021/05/20	0.5	19.05	0.2	19.35	19.25	0.3	1,388	0.02%
2021/05/17	0	0.00	0.1	18.45	18.40	-0.1	1,363	-0.01%
2021/05/14	1.4	19.75	0	0.00	19.55	1.4	1,328	0.10%
2021/05/13	2	19.88	0	0.00	19.80	2	1,309	0.15%
2021/05/12	32	20.92	1	19.60	20.00	31	1,280	2.42%
2021/05/11	61	21.42	1	21.50	21.35	60	1,206	4.97%
2021/05/10	11	21.80	0	0.00	21.90	11	1,173	0.94%
2021/05/06	0	0.00	1	22.00	21.90	-1	1,163	-0.09%
2021/05/05	0.7	21.70	1	21.75	21.85	-0.3	1,156	-0.03%
2021/05/04	2.3	21.65	0	0.00	21.80	2.3	1,139	0.20%
2021/05/03	1	22.45	0	0.00	22.40	1	1,064	0.09%
2021/04/29	0	0.00	3	23.05	22.65	-3	1,040	-0.29%
2021/04/28	1	23.06	0	0.00	23.10	1	1,010	0.10%
2021/04/27	0	0.00	2	22.85	22.95	-2	996	-0.20%
2021/04/26	1	22.70	0	0.00	22.85	1	975	0.10%
2021/04/22	2	22.53	4	22.85	22.50	-2	939	-0.21%
2021/04/21	5	22.54	5	22.45	22.80	0	861	0.00%
2021/04/20	5	22.22	12	22.25	22.45	-7	823	-0.85%
2021/04/19	12	22.80	5	22.44	22.60	7	785	0.89%
2021/04/16	3.5	21.97	1	21.70	22.20	2.5	731	0.35%
2021/04/15	0.8	21.45	0	0.00	21.65	0.8	695	0.12%
2021/04/14	0.5	21.15	0.3	21.05	21.30	0.2	675	0.03%
2021/04/13	0	0.00	1.5	21.15	21.25	-1.5	670	-0.22%
2021/04/12	1.2	20.95	0	0.00	21.10	1.2	659	0.18%
2021/04/08	0	0.00	1	20.80	21.00	-1	651	-0.15%
2021/04/07	0.4	20.57	2	20.50	20.80	-1.6	628	-0.26%
2021/04/06	2.6	20.35	0	0.00	20.50	2.6	611	0.43%
2021/03/31	0	0.00	6.4	19.60	19.70	-6.4	552	-1.16%
2021/03/30	0	0.00	0.8	19.50	19.60	-0.8	554	-0.14%
2021/03/26	0	0.00	1	19.75	19.65	-1	572	-0.17%
2021/03/25	0.4	19.70	0	0.00	19.70	0.4	570	0.06%
2021/03/17	0	0.00	10	18.80	18.85	-10	646	-1.55%
2021/03/12	0	0.00	1	19.00	18.80	-1	871	-0.11%
2021/03/11	0.4	18.85	0	0.00	18.95	0.4	884	0.04%
2021/02/22	0	0.00	2	18.55	18.70	-2	1,014	-0.20%
2021/02/18	0	0.00	2	18.50	18.40	-2	1,015	-0.20%
2021/02/17	2.7	18.35	0	0.00	18.50	2.7	1,012	0.26%
2021/01/22	0.6	18.10	0	0.00	18.25	0.6	1,036	0.06%
2021/01/20	0	0.00	5	18.85	18.55	-5	1,026	-0.49%
2021/01/18	5	18.95	0	0.00	19.00	5	1,020	0.49%
2021/01/06	0	0.00	3	19.25	19.20	-3	1,015	-0.30%
2020/12/28	3	19.85	0	0.00	19.70	3	1,043	0.29%
2020/12/15	0.4	20.23	0	0.00	20.20	0.4	1,200	0.03%
2020/12/02	1	18.70	0	0.00	18.60	1	1,167	0.09%
2020/12/01	0	0.00	60	18.68	18.75	-60	1,131	-5.30%
2020/11/30	60	18.51	2	19.00	19.00	58	1,094	5.30%
2020/11/25	0	0.00	1	18.10	18.10	-1	904	-0.11%
2020/11/24	0.1	17.65	1	17.85	17.85	-0.9	861	-0.10%
2020/11/20	1	17.40	0	0.00	17.40	1	812	0.12%
2020/09/11	0	0.00	1	18.40	18.25	-1	805	-0.12%
2020/09/10	6	18.34	5	18.10	18.15	1	779	0.13%
2020/08/27	0	0.00	5	17.20	17.10	-5	871	-0.57%
2020/08/26	5	17.05	0	0.00	17.05	5	874	0.57%
2020/08/25	0.1	17.10	0	0.00	17.20	0.1	885	0.01%
2020/08/05	0	0.00	1	18.30	18.00	-1	963	-0.10%
2020/07/27	1	17.65	0	0.00	17.65	1	1,052	0.10%
2020/07/14	0	0.00	1	17.50	17.40	-1	1,154	-0.09%
2020/07/10	0	0.00	5.3	17.65	17.60	-5.3	1,165	-0.45%
2020/07/06	0	0.00	1	18.60	18.45	-1	1,267	-0.08%
2020/07/03	3	18.05	3	18.05	18.05	0	1,286	0.00%
2020/06/29	0	0.00	6	17.92	17.95	-6	1,350	-0.44%
2020/06/16	1	18.45	0	0.00	18.45	1	1,553	0.06%
2020/06/12	2	18.20	1	18.25	18.75	1	1,662	0.06%
2020/06/04	3	18.70	0	0.00	18.80	3	1,693	0.18%
2020/05/19	0	0.00	5	17.05	17.15	-5	1,690	-0.30%
2020/05/18	5	16.75	0	0.00	16.75	5	1,680	0.30%
2020/05/15	2	16.70	5	17.00	16.90	-3	1,685	-0.18%
2020/05/14	4	16.80	0	0.00	16.70	4	1,674	0.24%
2020/05/13	0	17.00	0	0.00	17.00	0	1,686	0.00%
2020/05/12	0	0.00	3	17.40	17.15	-3	1,750	-0.17%
2020/05/08	3	17.45	0	0.00	17.35	3	1,775	0.17%
2020/05/07	0	0.00	4	17.76	17.70	-4	1,754	-0.23%
2020/05/06	4	17.15	2	17.15	16.90	2	1,734	0.12%
2020/05/05	0	0.00	0	17.25	17.25	0	1,727	0.00%
2020/04/30	0	0.00	1	17.60	17.70	-1	1,714	-0.06%
2020/04/29	1	17.50	0	0.00	17.50	1	1,727	0.06%
2020/04/23	0	0.00	0.2	16.40	16.40	-0.2	1,763	-0.01%
2020/04/21	1	16.50	0.6	16.40	16.40	0.4	1,768	0.02%
2020/04/16	0.1	17.20	0	0.00	17.20	0.1	1,742	0.00%
2020/04/15	2	17.45	0	0.00	17.40	2	1,743	0.11%
2020/04/13	2	17.65	0	0.00	17.45	2	1,721	0.12%
2020/04/10	2	16.95	0	0.00	17.00	2	1,680	0.12%
2020/04/09	0	0.00	2	16.40	16.55	-2	1,665	-0.12%
2020/04/08	2.6	15.95	0	0.00	16.05	2.6	1,650	0.16%
2020/04/06	0	0.00	3	15.10	15.20	-3	1,644	-0.18%
2020/04/01	2.5	15.30	0	0.00	15.45	2.5	1,641	0.15%
2020/03/31	0	0.00	1	15.55	15.20	-1	1,630	-0.06%
2020/03/30	0.6	15.25	0	0.00	15.35	0.6	1,627	0.04%
2020/03/27	0.9	14.85	0	0.00	14.95	0.9	1,743	0.05%
2020/03/23	0.2	14.65	0	0.00	14.65	0.2	1,761	0.01%
2020/03/19	1	13.30	0	0.00	13.40	1	1,770	0.06%
2020/03/18	0	0.00	1	15.50	14.75	-1	1,732	-0.06%
2020/03/17	1	15.40	0	0.00	15.50	1	1,718	0.06%
2020/03/16	0.1	16.35	0	0.00	16.35	0.1	1,755	0.01%
2020/03/13	1.9	16.69	0	0.00	16.95	1.9	1,793	0.11%
2020/03/09	1	19.25	0	0.00	19.05	1	1,880	0.05%
2020/03/05	1.2	20.10	0	0.00	20.10	1.2	1,923	0.06%
2020/03/04	0	0.00	5	20.15	20.15	-5	2,124	-0.24%
2020/02/27	0	0.00	3.1	21.08	20.65	-3.1	2,297	-0.14%
2020/02/11	1	20.95	0	0.00	20.90	1	2,481	0.04%
2020/02/03	1	22.00	0	0.00	21.95	1	2,502	0.04%
2020/01/31	1	23.00	0	0.00	22.90	1	2,500	0.04%
2020/01/30	2	22.93	0	0.00	22.65	2	2,529	0.08%
2020/01/17	2	23.90	0	0.00	23.90	2	2,542	0.08%
2020/01/15	1	24.10	0	0.00	24.15	1	2,629	0.04%
2020/01/14	1	24.10	0	0.00	24.05	1	2,643	0.04%
2020/01/13	0	0.00	0.1	24.35	24.30	-0.1	2,648	0.00%
2020/01/09	1	24.50	0	0.00	24.45	1	2,643	0.04%
2020/01/06	50	24.63	0	0.00	24.65	50	2,625	1.90%
2020/01/03	100	24.98	0	0.00	25.05	100	2,638	3.79%
2020/01/02	0	0.00	5	25.51	25.40	-5	2,624	-0.19%
2019/12/31	5	25.82	0	0.00	25.85	5	2,620	0.19%
2019/12/27	1	24.65	0	0.00	24.60	1	2,598	0.04%
2019/12/25	2	24.55	0	0.00	24.50	2	2,628	0.08%
2019/12/24	260	23.64	118	23.56	24.30	142	2,627	5.41%	大買/大賣/鉅額交易
2019/12/23	31	25.12	17	25.04	24.55	14	2,489	0.56%
2019/12/20	65	25.41	0	0.00	25.50	65	2,408	2.70%
2019/12/19	0	0.00	1	25.25	25.30	-1	2,401	-0.04%
2019/12/18	40	25.19	0	0.00	25.45	40	2,421	1.65%
2019/12/17	1	25.50	2.4	25.89	25.60	-1.4	2,406	-0.06%
2019/12/16	0.2	25.90	44	25.72	25.90	-43.8	2,388	-1.83%
2019/12/04	12	22.38	0	0.00	22.35	12	2,371	0.51%
2019/12/03	0	0.00	4	22.21	22.25	-4	2,337	-0.17%
2019/12/02	52.5	22.11	0	22.05	22.20	52.5	2,358	2.23%
2019/11/29	4	22.48	0	0.00	22.45	4	2,310	0.17%
2019/11/28	50	22.40	24	22.57	22.45	26	2,264	1.15%
2019/11/27	0	0.00	1	22.95	22.85	-1	2,180	-0.05%
2019/11/26	1.5	22.80	1	22.95	22.95	0.5	2,163	0.02%
2019/11/25	9	23.02	0	0.00	23.00	9	2,125	0.42%
2019/11/22	11	23.02	14	22.99	23.10	-3	2,107	-0.14%
2019/11/21	4	23.05	0	0.00	23.20	4	2,082	0.19%
2019/11/20	5	23.00	139	22.98	23.00	-134	2,039	-6.57%	大賣/鉅額交易
2019/11/19	9	22.57	149	22.70	22.70	-140	1,846	-7.58%	大賣/鉅額交易
2019/11/18	8	22.03	10	21.75	22.10	-2	1,763	-0.11%
2019/11/15	14	22.11	0	0.00	21.95	14	1,733	0.81%
2019/11/14	6	22.00	6	21.81	22.30	0	1,663	0.00%
2019/11/13	0	0.00	1	21.20	21.20	-1	1,545	-0.06%
2019/11/06	0	0.00	2	21.20	21.20	-2	1,778	-0.11%
2019/11/05	10	20.95	0	0.00	21.00	10	1,772	0.56%
2019/11/01	40	20.89	0	0.00	20.85	40	1,796	2.23%
2019/10/30	25	20.64	3	20.58	20.85	22	1,798	1.22%
2019/10/29	54	20.74	0	0.00	20.60	54	1,802	3.00%
2019/10/28	45	20.78	7	20.75	20.80	38	1,804	2.11%
2019/10/25	40	20.90	3	20.95	20.85	37	1,796	2.06%
2019/10/23	64	20.75	1	20.80	20.75	63	1,788	3.52%
2019/10/21	12	20.81	74	21.10	21.00	-62	1,774	-3.49%
2019/10/17	8	21.28	3	21.18	21.10	5	1,748	0.29%
2019/10/16	2	20.75	3	20.70	20.70	-1	1,677	-0.06%
2019/10/14	0	0.00	1	20.50	20.80	-1	1,628	-0.06%
2019/10/09	0	0.00	1	20.40	20.20	-1	1,584	-0.06%
2019/10/07	1	20.25	1	20.10	20.05	0	1,595	0.00%
2019/10/01	0	0.00	1	19.85	19.95	-1	1,606	-0.06%
2019/09/24	1	20.15	2	20.10	20.10	-1	1,634	-0.06%
2019/09/20	0	0.00	18	20.24	20.15	-18	1,642	-1.10%
2019/09/19	8	19.98	4	20.20	20.00	4	1,627	0.25%
2019/09/18	0	0.00	26	20.15	20.15	-26	1,655	-1.57%
2019/09/17	1	19.75	0	0.00	19.75	1	1,649	0.06%
2019/09/16	2	19.75	0	0.00	19.75	2	1,694	0.12%
2019/09/12	2	19.75	0	0.00	19.85	2	1,702	0.12%
2019/09/11	13	19.80	0	0.00	19.80	13	1,720	0.76%
2019/09/10	16	19.92	0	0.00	19.95	16	1,723	0.93%
2019/09/09	7	20.08	10	20.10	20.10	-3	1,713	-0.18%
2019/09/06	4	20.34	50	20.34	20.30	-46	1,706	-2.70%
2019/09/04	0	0.00	5	20.44	20.55	-5	1,743	-0.29%
2019/09/03	1.4	20.19	4	20.34	20.20	-2.6	1,717	-0.15%
2019/09/02	2.6	20.15	21	20.27	20.30	-18.4	1,719	-1.07%
2019/08/30	0	0.00	13	19.98	19.95	-13	1,709	-0.76%
2019/08/29	17	19.73	0	0.00	19.70	17	1,706	1.00%
2019/08/28	15	19.90	0	0.00	19.85	15	1,708	0.88%
2019/08/27	27	19.80	0	0.00	19.80	27	1,715	1.57%
2019/08/26	21	19.99	0	0.00	19.95	21	1,746	1.20%
2019/08/22	13	20.07	0	0.00	20.05	13	1,802	0.72%
2019/08/21	95	20.20	0	0.00	20.20	95	1,873	5.07%
2019/08/20	11	20.24	0	0.00	20.20	11	1,927	0.57%
2019/08/16	2	20.20	0	0.00	20.20	2	1,964	0.10%
2019/08/15	2	20.48	0	0.00	20.45	2	1,959	0.10%
2019/08/14	1	21.15	2	21.68	21.25	-1	1,982	-0.05%
2019/08/13	1	21.20	4	21.20	21.20	-3	1,942	-0.15%
2019/08/12	3	19.90	0	0.00	20.10	3	1,888	0.16%
2019/08/06	2	19.65	0.1	20.10	20.00	1.9	2,092	0.09%
2019/08/05	0	0.00	1	20.00	20.05	-1	2,180	-0.05%
2019/07/31	1	20.15	0	0.00	20.15	1	2,320	0.04%
2019/07/26	0	0.00	30	20.55	20.70	-30	2,486	-1.21%
2019/07/23	2	20.60	0	0.00	20.50	2	3,243	0.06%
2019/07/11	2	20.95	0	0.00	20.80	2	3,455	0.06%
2019/07/10	1	20.80	0	0.00	20.75	1	3,469	0.03%
2019/07/08	32	20.78	0	0.00	20.75	32	3,520	0.91%
2019/06/26	0	0.00	1	20.90	20.85	-1	3,606	-0.03%
2019/06/25	0.5	20.75	1	21.10	20.85	-0.5	3,611	-0.01%
2019/06/20	0.5	21.10	0	0.00	21.25	0.5	3,572	0.01%
2019/06/17	1	20.65	0	0.00	20.65	1	3,537	0.03%
2019/06/14	0	0.00	1	20.80	20.80	-1	3,552	-0.03%
2019/06/10	0	0.00	20	21.44	21.40	-20	3,533	-0.57%
2019/06/04	20	21.21	0	0.00	20.95	20	3,570	0.56%
2019/05/31	0	0.00	1	21.45	21.80	-1	3,589	-0.03%
2019/05/30	4	21.15	5	21.36	21.30	-1	3,539	-0.03%
2019/05/29	2	20.80	0	0.00	20.75	2	3,496	0.06%
2019/05/27	0	0.00	1	21.55	21.75	-1	3,388	-0.03%
2019/05/24	0	0.00	1	21.30	21.20	-1	3,327	-0.03%
2019/05/16	1	20.50	0	0.00	20.55	1	3,064	0.03%
2019/05/13	3	21.08	0	0.00	21.05	3	2,878	0.10%
2019/05/10	1	22.35	0	0.00	21.90	1	2,781	0.04%
2019/05/09	2	22.43	1	22.50	22.40	1	2,714	0.04%
2019/05/07	1	23.60	0	0.00	23.70	1	2,624	0.04%
2019/05/06	0	0.00	1	23.50	23.10	-1	2,582	-0.04%
2019/05/03	0	0.00	1	22.60	22.90	-1	2,540	-0.04%
2019/05/02	1	22.15	0	0.00	22.35	1	2,487	0.04%
2019/04/30	1	23.00	7	22.77	22.55	-6	2,424	-0.25%
2019/04/29	8	21.55	0	0.00	22.10	8	2,293	0.35%
2019/04/26	1	23.90	0	0.00	23.90	1	1,778	0.06%
2019/04/24	6	26.38	0	0.00	26.55	6	1,678	0.36%
2019/04/18	1	26.55	0	0.00	26.30	1	1,617	0.06%
2019/04/17	1	27.05	0	0.00	27.05	1	1,577	0.06%
2019/04/16	2	26.95	0	0.00	27.50	2	1,565	0.13%
2019/04/15	2	27.65	0	0.00	27.40	2	1,521	0.13%
2019/04/12	1	28.15	0	0.00	28.10	1	1,491	0.07%
2019/04/11	2	28.58	0	0.00	28.35	2	1,481	0.13%
2019/04/08	2	28.93	0	0.00	28.90	2	1,430	0.14%
2019/04/02	2	29.45	0	0.00	29.40	2	1,394	0.14%
2019/03/26	0	0.00	1	29.65	29.85	-1	1,362	-0.07%
2019/03/20	0	0.00	1	29.45	29.25	-1	1,351	-0.07%
2019/03/19	0	0.00	2	29.08	29.00	-2	1,348	-0.15%
2019/03/11	1	28.30	0	0.00	28.35	1	1,349	0.07%
2019/03/08	0	0.00	2	28.83	28.85	-2	1,337	-0.15%
2019/03/07	2	28.50	0	0.00	28.40	2	1,361	0.15%
2019/03/06	0	0.00	4	28.64	28.90	-4	1,348	-0.30%
2019/02/18	2	27.75	2	27.85	27.70	0	1,421	0.00%
2019/02/13	1	28.10	0	0.00	28.10	1	1,416	0.07%
2019/02/12	0	0.00	10	28.40	28.35	-10	1,410	-0.71%
2019/02/11	0	0.00	8	28.60	28.55	-8	1,409	-0.57%
2019/01/30	0	0.00	62	28.18	28.10	-62	1,393	-4.45%
2019/01/29	0	0.00	15	28.30	28.25	-15	1,394	-1.08%
2019/01/28	0	0.00	40	28.36	28.40	-40	1,401	-2.86%
2019/01/25	1	28.45	0	0.00	28.15	1	1,401	0.07%
2019/01/21	0	0.00	0.2	27.30	27.30	-0.2	1,361	-0.01%
2019/01/16	1	26.60	0	0.00	26.65	1	1,520	0.07%
2019/01/15	0	0.00	1	26.35	26.80	-1	1,533	-0.07%
2018/12/25	0	0.00	1	25.30	25.40	-1	1,905	-0.05%
2018/12/22	2	25.75	1	25.80	25.75	1	1,918	0.05%
2018/12/20	1	24.95	0	0.00	24.90	1	1,924	0.05%
2018/12/17	0	0.00	1	26.10	26.15	-1	1,956	-0.05%
2018/12/12	1	26.15	0	0.00	26.55	1	1,987	0.05%
2018/12/04	0	0.00	1	26.90	26.95	-1	2,065	-0.05%
2018/11/29	0	0.00	2	27.05	26.90	-2	2,086	-0.10%
2018/11/26	1	27.15	0	0.00	26.90	1	2,127	0.05%
2018/11/16	10	27.15	0	0.00	27.10	10	2,237	0.45%
2018/11/09	5	26.30	0	0.00	26.60	5	2,328	0.21%
2018/11/05	0	0.00	1	26.40	26.30	-1	2,824	-0.04%
2018/11/02	10	26.49	1	26.55	26.60	9	2,866	0.31%
2018/10/31	1	26.00	0	0.00	26.20	1	2,905	0.03%
2018/10/29	0	0.00	15	25.02	25.60	-15	2,966	-0.51%
2018/10/26	0	0.00	2	24.15	24.85	-2	2,994	-0.07%
2018/10/25	1	25.80	30	26.00	25.20	-29	2,976	-0.97%
2018/10/24	8	26.95	2	26.80	26.80	6	2,944	0.20%
2018/10/22	5	27.90	0	0.00	27.85	5	2,937	0.17%
2018/10/18	0	0.00	1	27.35	27.50	-1	2,956	-0.03%
2018/10/17	2	28.08	0	0.00	27.35	2	2,927	0.07%
2018/10/16	20	28.13	1	27.95	28.00	19	2,929	0.65%
2018/10/15	11	28.55	0	0.00	28.40	11	2,922	0.38%
2018/10/12	3	28.35	3	28.65	29.20	0	2,874	0.00%
2018/10/11	50	28.49	30	28.65	28.65	20	2,855	0.70%
2018/10/09	11	29.45	0	0.00	30.40	11	2,780	0.40%
2018/10/08	1	29.60	0	0.00	29.55	1	2,771	0.04%
2018/10/05	25	29.74	0	0.00	29.40	25	2,765	0.90%
2018/10/03	0	0.00	1	30.05	30.05	-1	2,795	-0.04%
2018/10/02	1	30.20	0	0.00	30.20	1	2,799	0.04%
2018/09/27	41	30.56	0	0.00	30.40	41	2,906	1.41%
2018/09/26	0	0.00	1	30.55	30.65	-1	2,945	-0.03%
2018/09/20	1	30.80	0	0.00	30.30	1	3,136	0.03%
2018/09/19	10	30.55	0	0.00	30.70	10	3,156	0.32%
2018/09/18	28	30.50	0	0.00	30.35	28	3,262	0.86%
2018/09/13	0	0.00	1	30.80	31.35	-1	3,478	-0.03%
2018/09/11	1	30.15	0	0.00	30.10	1	3,487	0.03%
2018/09/07	0	0.00	118	30.26	30.40	-118	3,587	-3.29%	大賣/鉅額交易
2018/09/05	8	31.80	0	0.00	31.75	8	3,580	0.22%
2018/08/15	0	0.00	6	32.83	32.65	-6	4,279	-0.14%
2018/08/14	7	33.00	0	0.00	32.90	7	4,282	0.16%
2018/08/13	4	40.88	1	41.40	40.60	3	4,208	0.07%
2018/08/10	7	41.21	0	0.00	41.35	7	4,094	0.17%
2018/08/09	4	41.18	1	41.50	41.30	3	4,106	0.07%
2018/08/08	3	41.85	3	41.50	41.50	0	4,113	0.00%
2018/08/07	3	41.78	4	41.79	41.80	-1	4,249	-0.02%
2018/08/06	5	41.75	2	41.75	41.75	3	4,323	0.07%
2018/08/03	3	41.45	2	41.90	41.90	1	4,359	0.02%
2018/08/02	0	0.00	1	41.00	41.20	-1	4,353	-0.02%
2018/07/31	1	40.10	0	0.00	40.40	1	4,380	0.02%
2018/07/30	10	40.20	0.1	40.00	40.00	9.9	4,406	0.22%
2018/07/27	0	0.00	1	40.50	40.20	-1	4,472	-0.02%
2018/07/26	0	39.85	2	39.90	40.00	-2	4,549	-0.04%
2018/07/25	1	39.75	6	39.58	39.50	-5	4,554	-0.11%
2018/07/19	3	38.70	0	0.00	38.70	3	4,795	0.06%
2018/07/18	1	38.25	0	0.00	38.55	1	4,880	0.02%
2018/07/17	0	0.00	1	38.55	38.25	-1	5,069	-0.02%
2018/07/11	62.1	38.44	0	0.00	38.15	62.1	5,464	1.14%
2018/07/10	40	39.03	0	0.00	39.05	40	5,454	0.73%
2018/07/09	0	0.00	1	39.40	39.05	-1	5,553	-0.02%
2018/07/06	1	37.95	0	0.00	38.25	1	5,584	0.02%
2018/07/05	0	0.00	5	38.35	38.35	-5	5,811	-0.09%
2018/07/04	0	0.00	3	37.88	38.85	-3	5,895	-0.05%
2018/07/03	3	39.80	85	38.75	37.90	-82	6,055	-1.35%
2018/06/27	2	40.93	0	0.00	41.00	2	6,543	0.03%
2018/06/26	2	41.50	4	40.65	41.30	-2	6,516	-0.03%
2018/06/25	3	39.67	0	0.00	39.60	3	6,419	0.05%
2018/06/21	0	0.00	1	39.65	39.60	-1	6,478	-0.02%
2018/06/15	1	39.65	3	39.93	40.10	-2	6,571	-0.03%
2018/06/14	0	0.00	1	39.30	39.35	-1	6,524	-0.02%
2018/06/13	1	39.40	0	0.00	39.40	1	6,638	0.02%
2018/06/12	1	39.30	0	0.00	39.40	1	6,672	0.01%
2018/06/11	0	0.00	3	39.67	39.65	-3	6,667	-0.04%
2018/06/08	1	38.95	0	0.00	39.00	1	6,745	0.01%
2018/06/07	23	39.28	13	39.23	39.20	10	6,744	0.15%
2018/06/06	0	0.00	3	39.63	39.75	-3	6,760	-0.04%
2018/06/05	1	39.10	0	0.00	39.10	1	6,739	0.01%
2018/06/04	3	39.35	0	0.00	39.30	3	6,767	0.04%
2018/06/01	0	0.00	2	39.38	39.10	-2	6,764	-0.03%
2018/05/31	8	38.91	2	39.40	39.40	6	6,798	0.09%
2018/05/30	1	38.70	1	38.70	38.55	0	6,787	0.00%
2018/05/29	10	39.10	9	39.22	39.35	1	6,781	0.01%
2018/05/28	12	38.82	6	39.20	39.60	6	6,777	0.09%
2018/05/25	20	39.44	0	0.00	39.10	20	6,807	0.29%
2018/05/24	1	39.10	1	39.05	39.35	0	6,700	0.00%
2018/05/23	1	38.45	0	0.00	38.60	1	6,639	0.02%
2018/05/22	1	37.00	2	37.55	37.70	-1	6,655	-0.02%
2018/05/21	1	36.90	1	37.50	37.10	0	6,849	0.00%
2018/05/18	1	37.35	0	0.00	37.35	1	6,934	0.01%
2018/05/15	29	36.24	6	36.18	36.30	23	6,885	0.33%
2018/05/14	1	35.90	0	0.00	35.95	1	6,837	0.01%
2018/05/11	1	35.70	0	0.00	35.30	1	6,795	0.01%
2018/05/10	0	0.00	2	35.60	35.60	-2	6,793	-0.03%
2018/05/09	0	0.00	1	35.85	35.85	-1	6,942	-0.01%
2018/05/03	0	0.00	1.1	36.00	36.00	-1.1	6,824	-0.02%
2018/05/02	1	35.30	0	0.00	35.20	1	6,765	0.01%
2018/04/30	0	0.00	1	34.70	34.95	-1	6,743	-0.01%
2018/04/26	0	0.00	4	35.30	34.65	-4	6,716	-0.06%
2018/04/25	1	35.70	5	35.22	35.70	-4	6,643	-0.06%
2018/04/24	5	34.71	0	0.00	34.55	5	6,540	0.08%
2018/04/23	10	35.25	3	35.42	35.50	7	6,506	0.11%
2018/04/20	7	34.42	0	0.00	35.00	7	6,347	0.11%
2018/04/17	0.1	33.00	0	0.00	32.85	0.1	6,246	0.00%
2018/04/16	0	0.00	0.3	33.55	33.50	-0.3	6,228	0.00%
2018/04/13	5	32.85	0	0.00	32.85	5	6,234	0.08%
2018/04/11	26	33.85	1	33.80	33.65	25	6,237	0.40%
2018/04/10	1	34.60	1	34.40	34.90	0	5,986	0.00%
2018/04/09	1	34.15	3	33.90	34.05	-2	5,957	-0.03%
2018/04/03	2.1	32.26	2	32.95	33.50	0.1	5,834	0.00%
2018/04/02	2	32.60	8	32.48	32.80	-6	5,756	-0.10%
2018/03/31	3	31.60	0	0.00	31.75	3	5,540	0.05%
2018/03/30	8	31.45	5	31.08	31.35	3	5,432	0.06%
2018/03/29	2	30.60	1	30.40	30.40	1	5,171	0.02%
2018/03/28	3	30.37	1	30.50	30.50	2	5,098	0.04%
2018/03/26	0	0.00	4	29.79	29.90	-4	4,980	-0.08%
2018/03/23	4	29.51	50	29.45	29.45	-46	4,942	-0.93%
2018/03/21	0	0.00	2	30.08	30.20	-2	4,858	-0.04%
2018/03/20	5	29.50	5	29.20	29.70	0	4,801	0.00%
2018/03/19	50	29.88	1	29.70	29.55	49	4,761	1.03%
2018/03/16	0	0.00	2	29.25	29.15	-2	4,638	-0.04%
2018/03/14	0	0.00	2	29.25	29.40	-2	4,604	-0.04%
2018/03/06	3	29.07	3	28.85	28.90	0	4,662	0.00%
2018/03/05	0	28.60	7	28.65	28.55	-7	4,655	-0.15%
2018/03/02	2	28.98	0	0.00	28.90	2	4,617	0.04%
2018/02/26	0.1	29.05	0	0.00	29.05	0.1	4,495	0.00%
2018/02/23	0	0.00	1	28.95	29.20	-1	4,470	-0.02%
2018/02/22	3.1	29.51	2	29.38	29.25	1.1	4,374	0.03%
2018/02/21	0	0.00	1.5	28.43	29.15	-1.5	4,234	-0.03%
2018/02/12	0	0.00	2	27.95	27.45	-2	3,966	-0.05%
2018/02/09	1	26.50	0	0.00	27.40	1	3,800	0.03%
2018/02/08	2	27.18	0	0.00	27.50	2	3,741	0.05%
2018/02/07	0	0.00	10	26.73	26.95	-10	3,670	-0.27%
2018/02/06	5	26.25	0	0.00	26.20	5	3,627	0.14%
2018/02/05	3	27.08	0	0.00	27.15	3	3,532	0.08%
2018/02/02	7	27.67	0	0.00	27.55	7	3,483	0.20%
2018/02/01	0	0.00	1	27.60	27.80	-1	3,429	-0.03%
2018/01/25	1	27.30	0	0.00	27.10	1	3,127	0.03%
2018/01/23	2	27.30	0	0.00	27.30	2	3,063	0.07%
2018/01/22	0.1	27.30	0	0.00	27.40	0.1	3,049	0.00%
2018/01/19	0	0.00	10	27.40	27.35	-10	3,061	-0.33%
2018/01/16	2.1	27.30	0	0.00	27.30	2.1	3,023	0.07%
2018/01/11	0	0.00	95	26.36	26.35	-95	2,901	-3.27%
2018/01/10	0.1	27.00	0	0.00	26.95	0.1	2,738	0.00%
2018/01/09	0	0.00	95	27.05	27.15	-95	2,693	-3.53%
2018/01/08	2	27.70	12	27.40	27.65	-10	2,629	-0.38%
2018/01/04	0	0.00	1	26.60	26.40	-1	2,530	-0.04%
2018/01/03	3	26.72	0	0.00	26.60	3	2,548	0.12%
2018/01/02	0	0.00	1	26.25	26.45	-1	2,543	-0.04%