晶彩科 (3535)-合庫-桃園券商分點個股進出

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

晶彩科

(3535)

可現股當沖

股價
32.10
漲跌
▼0.15
漲幅
-0.47%
成交量
13,745張
產業
上市光電類股
180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

晶彩科 (3535)籌碼相關－合庫-桃園券商分點個股進出

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

合庫-桃園券商分點個股進出
合庫-桃園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
2024/05/28	8	32.42	7	32.26	32.10	1	3,113	0.03%
2024/05/27	0	0.00	1	32.25	32.25	-1	2,911	-0.03%
2024/05/24	0.1	29.85	0	0.00	29.35	0.1	2,830	0.00%
2024/05/23	6	28.96	3	28.75	28.65	3	2,743	0.11%
2024/05/22	1	28.95	1	28.90	28.50	0	2,723	0.00%
2024/05/21	0	0.00	2	26.90	26.70	-2	2,649	-0.08%
2024/05/20	6	27.34	4	27.33	26.95	2	2,693	0.07%
2024/05/17	0	0.00	1	24.70	25.40	-1	2,588	-0.04%
2024/05/16	9	25.74	1	26.55	25.60	8	2,744	0.29%
2024/05/15	2	25.83	1	25.55	25.55	1	2,710	0.04%
2024/05/09	0	0.00	4	24.25	24.30	-4	3,272	-0.12%
2024/05/08	0	0.00	3	24.25	24.25	-3	3,355	-0.09%
2024/05/07	0	0.00	7	23.88	23.65	-7	3,488	-0.20%
2024/05/06	1	23.25	0	0.00	23.05	1	3,708	0.03%
2024/04/30	2	23.30	0	0.00	23.10	2	4,307	0.05%
2024/04/25	12	23.48	13	23.11	23.20	-1	4,273	-0.02%
2024/04/24	1	23.40	4	23.26	23.40	-3	4,259	-0.07%
2024/04/23	9	23.00	3	22.90	22.85	6	4,194	0.14%
2024/04/17	0	0.00	5	21.82	22.00	-5	4,055	-0.12%
2024/04/16	0	0.00	2	21.95	21.60	-2	4,042	-0.05%
2024/04/15	0	0.00	3	22.60	22.45	-3	4,030	-0.07%
2024/04/12	7	23.49	7	23.14	23.00	0	4,017	0.00%
2024/04/10	5	23.64	1	23.75	23.85	4	3,985	0.10%
2024/04/09	0	0.00	5	23.75	23.60	-5	3,941	-0.13%
2024/04/08	5	24.35	0	0.00	24.00	5	3,909	0.13%
2024/04/03	7	24.65	1	24.95	23.95	6	3,822	0.16%
2024/03/27	0	0.00	1	20.70	20.60	-1	3,307	-0.03%
2024/03/21	1	20.15	0	0.00	20.00	1	3,270	0.03%
2024/03/14	2	20.70	0	0.00	20.30	2	3,241	0.06%
2024/03/07	1	21.95	0	0.00	21.85	1	3,173	0.03%
2024/03/01	0	0.00	5	23.45	23.45	-5	3,076	-0.16%
2024/02/23	2	26.00	5	25.55	25.30	-3	2,932	-0.10%
2024/02/22	1	24.50	1	24.60	24.65	0	2,780	0.00%
2024/02/21	9	25.25	22	26.00	24.95	-13	2,723	-0.48%
2024/02/20	21	25.38	4	25.26	25.40	17	2,590	0.66%
2024/02/19	6	25.38	2	25.00	24.80	4	2,423	0.17%
2024/02/15	0	0.00	5	23.76	23.70	-5	2,137	-0.23%
2024/02/05	5	25.24	0	0.00	24.60	5	2,045	0.24%
2024/02/02	3	25.35	10	25.15	25.25	-7	1,877	-0.37%
2024/02/01	4	23.83	21	24.19	24.40	-17	1,598	-1.06%
2024/01/31	1	23.15	1	22.85	23.70	0	1,384	0.00%
2024/01/30	1	22.65	1	22.90	23.40	0	1,276	0.00%
2024/01/29	1	23.45	2	23.78	22.90	-1	1,218	-0.08%
2024/01/26	11	23.13	10	23.10	23.05	1	957	0.10%
2024/01/24	11	20.06	5	19.90	20.65	6	373	1.61%
2023/12/28	0	0.00	1	18.75	18.70	-1	381	-0.26%
2023/12/20	5	18.55	0	0.00	18.60	5	379	1.32%
2023/12/13	3	18.80	0	0.00	18.75	3	375	0.80%
2023/11/13	2	18.40	0	0.00	18.55	2	362	0.55%
2023/11/10	0	0.00	30	18.33	18.60	-30	351	-8.53%
2023/11/06	30	20.47	0	0.00	19.20	30	341	8.80%
2023/09/05	3	19.10	0	0.00	19.15	3	309	0.97%
2023/08/16	0	0.00	15	17.34	17.70	-15	344	-4.36%
2023/07/26	5	19.30	0	0.00	19.00	5	331	1.51%
2023/07/25	0	0.00	1	19.40	19.70	-1	320	-0.31%
2023/07/21	0	0.00	1	19.60	19.60	-1	312	-0.32%
2023/07/20	1	19.65	0	0.00	19.65	1	319	0.31%
2023/07/13	5	19.80	1	19.85	19.85	4	344	1.16%
2023/07/07	1	20.70	0	0.00	20.60	1	335	0.30%
2023/07/06	0	0.00	3	21.23	21.10	-3	335	-0.89%
2023/07/05	0	0.00	5	20.90	20.80	-5	322	-1.55%
2023/06/30	11	20.20	0	0.00	20.25	11	324	3.39%
2023/06/16	0	0.00	2	20.15	20.30	-2	342	-0.58%
2023/06/15	5	20.05	0	0.00	20.05	5	344	1.45%
2023/06/13	5	20.05	0	0.00	20.00	5	358	1.39%
2023/06/08	1	20.60	0	0.00	20.50	1	382	0.26%
2023/06/05	0	0.00	1	20.60	20.60	-1	419	-0.24%
2023/05/30	2	20.75	0	0.00	20.65	2	495	0.40%
2023/05/26	2	19.75	0	0.00	19.80	2	606	0.33%
2023/05/17	0	0.00	2	19.75	19.65	-2	694	-0.29%
2023/05/11	2	19.25	2	19.85	19.20	0	716	0.00%
2023/05/10	1	19.40	3	19.57	19.70	-2	720	-0.28%
2023/04/27	0	0.00	2	20.80	20.75	-2	766	-0.26%
2023/04/25	2	21.10	0	0.00	20.75	2	770	0.26%
2023/04/21	3	21.27	0	0.00	21.25	3	762	0.39%
2023/04/20	3	21.70	0	0.00	21.65	3	767	0.39%
2023/04/14	0	0.00	3	22.40	22.35	-3	808	-0.37%
2023/03/30	0	0.00	1	22.20	22.30	-1	826	-0.12%
2023/03/23	0	0.00	6	22.89	22.80	-6	923	-0.65%
2023/03/22	0	0.00	4	22.74	22.70	-4	928	-0.43%
2023/03/21	0	0.00	5	22.53	22.60	-5	948	-0.53%
2023/03/17	1	21.80	0	0.00	21.90	1	1,119	0.09%
2023/03/16	7	21.49	0	0.00	21.50	7	1,130	0.62%
2023/03/14	2	21.88	0	0.00	21.85	2	1,177	0.17%
2023/03/13	2	22.28	0	0.00	22.20	2	1,208	0.17%
2023/03/10	1	22.85	0	0.00	22.55	1	1,255	0.08%
2023/03/09	6	23.46	10	23.45	23.45	-4	1,287	-0.31%
2023/03/08	1	23.50	8	23.76	23.75	-7	1,295	-0.54%
2023/03/07	12	23.67	0	0.00	23.60	12	1,294	0.93%
2023/03/03	1	23.70	1	24.05	23.80	0	1,293	0.00%
2023/03/02	3	23.90	0	0.00	23.85	3	1,297	0.23%
2023/02/23	0	0.00	4	23.48	23.70	-4	1,218	-0.33%
2023/02/16	0	22.75	0	0.00	22.55	0	1,326	0.00%
2023/02/15	0	22.60	0	0.00	22.40	0	1,380	0.00%
2023/01/17	0	0.00	3	22.07	22.05	-3	2,147	-0.14%
2023/01/10	3	22.40	0	0.00	22.40	3	2,639	0.11%
2022/12/12	7	23.26	0	0.00	23.25	7	3,334	0.21%
2022/12/06	0	0.00	1	26.80	26.30	-1	3,650	-0.03%
2022/12/05	0	0.00	3	26.93	26.75	-3	3,653	-0.08%
2022/12/02	1	26.55	5	26.66	26.50	-4	3,622	-0.11%
2022/11/17	0	0.00	5	25.95	25.95	-5	3,650	-0.14%
2022/11/16	4	26.15	1	26.05	25.70	3	3,644	0.08%
2022/11/15	1	25.15	1	25.65	25.85	0	3,629	0.00%
2022/11/11	1	25.50	0	0.00	25.25	1	3,595	0.03%
2022/11/10	7	25.69	0	0.00	25.60	7	3,581	0.20%
2022/11/09	1	28.00	5	28.16	27.95	-4	3,489	-0.11%
2022/11/08	6	27.94	3	27.75	27.70	3	3,446	0.09%
2022/11/07	3	27.55	10	27.60	27.90	-7	3,306	-0.21%
2022/11/04	10	27.05	0	0.00	27.15	10	3,218	0.31%
2022/11/02	0	0.00	10	26.30	26.60	-10	3,297	-0.30%
2022/11/01	10	25.90	0	0.00	25.90	10	3,369	0.30%
2022/10/26	30	25.13	34	24.94	24.50	-4	3,546	-0.11%
2022/10/25	3	25.45	3	25.85	25.00	0	3,551	0.00%
2022/10/24	4	26.66	1	27.30	26.10	3	3,521	0.09%
2022/10/21	0	0.00	1	26.25	27.25	-1	3,393	-0.03%
2022/10/20	0	0.00	2	25.90	26.05	-2	3,263	-0.06%
2022/10/19	2	25.85	92	26.10	25.85	-90	3,645	-2.47%
2022/10/18	0	0.00	2	26.03	25.85	-2	3,798	-0.05%
2022/10/17	10	23.98	0	0.00	25.35	10	3,825	0.26%
2022/10/14	10	25.08	1	25.30	25.00	9	3,905	0.23%
2022/10/13	20	24.05	0	0.00	23.65	20	4,018	0.50%
2022/10/11	17	25.76	1	25.65	25.80	16	4,295	0.37%
2022/10/07	6	26.61	2	27.13	27.05	4	4,427	0.09%
2022/10/06	31	26.48	0	0.00	26.75	31	4,570	0.68%
2022/10/05	2	26.53	0	0.00	26.90	2	5,039	0.04%
2022/10/04	0	0.00	6	26.43	26.40	-6	5,469	-0.11%
2022/10/03	0	0.00	2	25.90	26.00	-2	5,706	-0.04%
2022/09/29	0	0.00	8	24.89	24.65	-8	5,678	-0.14%
2022/09/28	4	24.40	0	0.00	23.80	4	5,685	0.07%
2022/09/23	0	0.00	2	27.03	26.05	-2	5,707	-0.04%
2022/09/22	2	27.10	1	26.85	26.70	1	5,739	0.02%
2022/09/21	2	26.80	1	27.00	27.00	1	5,750	0.02%
2022/09/19	18	26.89	31	27.11	27.80	-13	5,750	-0.23%
2022/09/16	60	28.28	20	28.15	28.00	40	5,680	0.70%
2022/09/15	10	27.95	22	28.04	28.00	-12	5,569	-0.22%
2022/09/14	10	26.60	0	0.00	27.15	10	5,441	0.18%
2022/09/13	0	0.00	6	25.53	26.60	-6	5,409	-0.11%
2022/09/12	0	0.00	131	24.79	24.75	-131	5,347	-2.45%	大賣/鉅額交易
2022/09/08	55	23.89	0	0.00	24.00	55	5,404	1.02%
2022/09/07	25	23.65	0	0.00	23.50	25	5,463	0.46%
2022/09/06	50	23.80	0	0.00	23.80	50	5,648	0.89%
2022/09/05	2	23.65	0	0.00	23.60	2	5,752	0.03%
2022/09/02	2	24.88	0	0.00	24.30	2	5,819	0.03%
2022/09/01	2	25.20	20	25.05	25.05	-18	6,041	-0.30%
2022/08/31	1	25.55	1	25.75	25.55	0	6,357	0.00%
2022/08/30	0	0.00	81	25.38	25.50	-81	6,677	-1.21%
2022/08/29	22	25.15	0	0.00	25.25	22	6,790	0.32%
2022/08/26	0	0.00	2	26.75	26.30	-2	6,839	-0.03%
2022/08/24	0	0.00	17	25.90	25.80	-17	6,836	-0.25%
2022/08/23	36	25.91	22	25.81	25.75	14	6,854	0.20%
2022/08/22	83	26.58	70	26.66	26.80	13	6,897	0.19%
2022/08/19	70	26.45	0	0.00	26.40	70	6,936	1.01%
2022/08/18	1	26.50	0	0.00	26.45	1	6,987	0.01%
2022/08/17	1	26.45	0	0.00	26.60	1	7,016	0.01%
2022/08/15	0	0.00	2	25.90	26.05	-2	7,105	-0.03%
2022/08/12	0	0.00	10	25.20	25.75	-10	7,160	-0.14%
2022/08/11	1	25.20	0	0.00	25.30	1	7,906	0.01%
2022/08/10	3	25.35	7	25.36	25.35	-4	8,431	-0.05%
2022/08/09	1	26.85	50	26.77	26.85	-49	9,437	-0.52%
2022/08/08	52	27.36	101	27.29	27.20	-49	9,807	-0.50%	大賣/
2022/08/05	10	25.95	2	26.30	26.50	8	9,860	0.08%
2022/08/04	47	25.13	5	25.35	25.25	42	10,143	0.41%
2022/08/03	21	25.74	23	25.28	25.45	-2	10,412	-0.02%
2022/08/02	4	26.63	7	26.86	26.10	-3	10,558	-0.03%
2022/08/01	2	28.05	1	27.90	27.95	1	10,466	0.01%
2022/07/29	1	27.65	8	28.05	28.00	-7	10,416	-0.07%
2022/07/28	1	27.50	30	27.63	27.40	-29	10,355	-0.28%
2022/07/27	4	27.38	21	27.62	27.70	-17	10,294	-0.17%
2022/07/26	62	28.08	5	29.53	27.55	57	10,218	0.56%
2022/07/25	20	28.65	15	28.61	28.60	5	9,813	0.05%
2022/07/22	0	0.00	71	27.94	27.85	-71	9,634	-0.74%
2022/07/21	43	27.64	40	27.49	27.95	3	9,584	0.03%
2022/07/20	38	27.89	15	28.01	27.75	23	9,485	0.24%
2022/07/19	61	28.21	41	27.96	27.70	20	9,365	0.21%
2022/07/18	12	27.58	0	0.00	27.50	12	9,136	0.13%
2022/07/15	52	27.77	2	27.78	27.65	50	9,043	0.55%
2022/07/14	48	27.01	41	27.77	27.40	7	8,866	0.08%
2022/07/13	34	28.19	52	29.60	27.50	-18	8,667	-0.21%
2022/07/12	64	27.23	37	27.32	27.10	27	8,111	0.33%
2022/07/11	6	27.63	4	27.41	28.65	2	7,657	0.03%
2022/07/08	0	0.00	2	25.50	26.05	-2	7,378	-0.03%
2022/07/07	1	23.80	31	23.81	23.70	-30	7,355	-0.41%
2022/07/06	37	23.33	35	23.34	23.00	2	7,352	0.03%
2022/07/05	38	24.18	9	24.25	24.10	29	7,354	0.39%
2022/07/01	3	25.30	3	24.75	23.65	0	7,453	0.00%
2022/06/30	0	0.00	5	25.43	24.95	-5	7,492	-0.07%
2022/06/29	5	27.40	4	27.40	27.20	1	7,478	0.01%
2022/06/28	1	26.40	3	26.25	26.65	-2	7,533	-0.03%
2022/06/27	3	26.88	6	27.18	26.90	-3	7,516	-0.04%
2022/06/24	3	25.67	3	25.90	25.60	0	7,459	0.00%
2022/06/22	20	25.58	0	0.00	25.05	20	7,452	0.27%
2022/06/21	0	0.00	3	26.22	26.65	-3	7,414	-0.04%
2022/06/20	2	25.95	2	26.15	25.20	0	7,384	0.00%
2022/06/17	1	25.85	20	25.91	26.35	-19	7,349	-0.26%
2022/06/16	1	26.95	1.1	27.53	26.05	-0.1	7,284	0.00%
2022/06/15	7	27.64	5	27.81	27.25	2	7,221	0.03%
2022/06/14	4	27.25	5	27.29	28.00	-1	7,058	-0.01%
2022/06/13	0	0.00	61	27.21	27.30	-61	6,921	-0.88%
2022/06/10	59	28.07	2	28.45	28.00	57	6,844	0.83%
2022/06/09	13	28.77	2	28.90	28.00	11	6,607	0.17%
2022/06/08	25	31.09	46	31.39	30.60	-21	6,273	-0.33%
2022/06/07	35	35.24	186	35.16	33.05	-151	5,945	-2.54%	大賣/鉅額交易
2022/06/06	12	34.95	0	0.00	36.70	12	5,834	0.21%
2022/06/02	0	0.00	20	34.43	34.50	-20	5,769	-0.35%
2022/06/01	106	33.86	0	0.00	34.20	106	5,744	1.85%	大買/鉅額交易
2022/05/31	0	0.00	128	32.44	32.75	-128	5,710	-2.24%	大賣/鉅額交易
2022/05/30	5	33.00	0	0.00	32.55	5	5,713	0.09%
2022/05/27	0	0.00	77	32.40	32.50	-77	5,676	-1.36%
2022/05/26	33	32.75	0	0.00	32.60	33	5,620	0.59%
2022/05/24	105.1	30.47	1	31.05	30.35	104.1	5,536	1.88%	大買/鉅額交易
2022/05/23	26	29.99	0	0.00	29.90	26	5,443	0.48%
2022/05/20	34	30.63	4	30.38	29.30	30	5,409	0.55%
2022/05/19	116	29.06	78	29.97	30.60	38	5,342	0.71%	大買/
2022/05/18	73	29.40	24	29.14	29.45	49	4,613	1.06%
2022/05/17	33	28.55	120	28.11	28.85	-87	4,122	-2.11%	大賣/
2022/05/16	5	26.65	7	27.20	27.55	-2	3,146	-0.06%
2022/05/13	34	24.71	0	0.00	25.05	34	2,760	1.23%
2022/05/12	63	23.93	75	23.98	22.80	-12	2,619	-0.46%
2022/05/11	82	23.22	116	22.30	24.00	-34	2,313	-1.47%	大賣/
2022/05/10	108	22.08	46	21.50	22.40	62	2,034	3.05%	大買/
2022/05/09	0	0.00	1	20.40	20.40	-1	1,916	-0.05%
2022/05/06	22	18.49	0	0.00	18.55	22	1,995	1.10%
2022/04/15	0	0.00	3	21.30	21.30	-3	2,261	-0.13%
2022/04/14	0	0.00	2	22.45	22.50	-2	2,238	-0.09%
2022/04/12	8	22.25	0	0.00	22.35	8	2,218	0.36%
2022/04/11	0	0.00	2	22.55	22.50	-2	2,199	-0.09%
2022/04/08	7	23.79	2	23.30	23.25	5	2,162	0.23%
2022/04/07	0	0.00	6	23.75	23.10	-6	2,115	-0.28%
2022/04/06	5	24.69	23	24.70	25.05	-18	2,032	-0.89%
2022/04/01	1	22.70	1	23.05	23.25	0	1,925	0.00%
2022/03/31	1	22.10	4	23.29	22.35	-3	1,869	-0.16%
2022/03/30	7	22.34	4	21.80	21.85	3	1,765	0.17%
2022/03/28	0	0.00	2	21.60	21.70	-2	1,737	-0.12%
2022/03/25	5	21.47	2	21.88	20.95	3	1,718	0.17%
2022/03/24	4	22.25	1	22.25	22.25	3	1,658	0.18%
2022/03/23	1	21.65	0	0.00	21.70	1	1,639	0.06%
2022/03/22	0	0.00	1	22.00	22.00	-1	1,627	-0.06%
2022/03/17	3	21.40	0	0.00	21.40	3	1,591	0.19%
2022/03/04	1	21.95	0	0.00	21.00	1	1,901	0.05%
2022/03/03	0	0.00	1	21.55	21.80	-1	1,872	-0.05%
2022/03/02	6	21.04	6	20.78	20.80	0	1,839	0.00%
2022/02/25	1	21.25	0	0.00	20.35	1	1,804	0.06%
2022/02/17	0	0.00	5	21.40	21.00	-5	1,728	-0.29%
2022/02/16	5	21.65	1	21.50	21.80	4	1,668	0.24%
2022/02/15	0	0.00	1	21.45	20.20	-1	1,580	-0.06%
2022/02/09	0	0.00	1	21.05	20.50	-1	1,609	-0.06%
2022/02/08	0	0.00	9	20.21	20.75	-9	1,527	-0.59%
2022/02/07	0	0.00	5	18.64	18.90	-5	1,454	-0.34%
2022/01/25	1	17.65	0	0.00	17.60	1	1,439	0.07%
2022/01/24	4	17.93	3	17.95	17.85	1	1,430	0.07%
2022/01/20	3	19.93	0	0.00	20.10	3	1,316	0.23%
2022/01/19	0	0.00	6	18.76	19.25	-6	1,212	-0.49%
2022/01/14	2	17.83	0	0.00	17.85	2	1,159	0.17%
2022/01/12	4	18.23	8	18.21	18.15	-4	1,149	-0.35%
2022/01/11	1	18.25	6	18.33	18.25	-5	1,122	-0.45%
2022/01/07	1	17.55	4	17.55	17.60	-3	1,083	-0.28%
2022/01/06	2	17.78	0	0.00	18.00	2	1,078	0.19%
2022/01/03	2	18.28	2	18.68	18.15	0	1,071	0.00%
2021/12/30	1	18.45	2	18.75	18.40	-1	1,069	-0.09%
2021/12/29	0	0.00	2	18.50	18.50	-2	1,062	-0.19%
2021/12/24	0	0.00	1	17.90	17.90	-1	1,068	-0.09%
2021/12/13	2	18.05	0	0.00	18.00	2	1,245	0.16%
2021/12/10	1	18.15	0	0.00	18.15	1	1,238	0.08%
2021/12/09	1	18.20	0	0.00	18.25	1	1,231	0.08%
2021/12/07	2	18.88	0	0.00	18.50	2	1,197	0.17%
2021/12/03	3	19.75	4	20.08	19.40	-1	966	-0.10%
2021/12/01	2	18.53	2	19.15	19.85	0	896	0.00%
2021/11/30	0	0.00	6	18.41	19.00	-6	837	-0.72%
2021/11/23	2	17.88	0	0.00	17.75	2	756	0.26%
2021/11/22	3	18.17	2	18.65	18.20	1	745	0.13%
2021/11/19	3	18.53	6	19.08	18.60	-3	735	-0.41%
2021/11/17	0	0.00	2	18.33	18.10	-2	704	-0.28%
2021/11/12	2	18.28	1	18.70	17.75	1	679	0.15%
2021/11/11	7	18.30	0	0.00	18.40	7	657	1.06%
2021/11/10	0	0.00	1	18.25	18.70	-1	644	-0.16%
2021/11/09	2	17.88	8	18.25	18.90	-6	576	-1.04%
2021/11/08	5	17.29	0	0.00	17.20	5	483	1.04%
2021/11/04	0	0.00	5	17.51	17.70	-5	455	-1.10%
2021/10/26	1	16.65	0	0.00	16.80	1	453	0.22%
2021/10/20	0	0.00	1	17.00	16.90	-1	481	-0.21%
2021/10/19	1	16.70	0	0.00	16.80	1	489	0.20%
2021/10/18	0	0.00	2	16.93	16.85	-2	494	-0.40%
2021/10/13	5	16.29	0	0.00	16.00	5	504	0.99%
2021/10/08	1	16.35	0	0.00	16.20	1	589	0.17%
2021/10/01	4	17.03	2	17.63	16.70	2	698	0.29%
2021/09/28	3	17.08	0	0.00	17.00	3	682	0.44%
2021/09/24	0	0.00	2.3	18.46	18.45	-2.3	643	-0.36%
2021/09/23	0	0.00	1.5	16.48	16.95	-1.5	517	-0.29%
2021/09/16	1	15.55	0	0.00	15.55	1	508	0.20%
2021/09/14	0	0.00	1	15.95	15.75	-1	514	-0.19%
2021/09/10	0	0.00	1	15.80	15.75	-1	519	-0.19%
2021/09/08	2	15.43	0	0.00	15.45	2	521	0.38%
2021/08/25	0	0.00	2	15.93	16.20	-2	549	-0.36%
2021/08/24	1	15.70	0	0.00	15.65	1	552	0.18%
2021/08/23	1	15.50	0	0.00	15.90	1	579	0.17%
2021/08/13	0	0.00	1	16.25	16.10	-1	577	-0.17%
2021/08/12	1	16.30	0	0.00	16.20	1	579	0.17%
2021/08/09	1	16.60	0	0.00	16.50	1	604	0.17%
2021/07/23	0	0.00	3	18.30	17.95	-3	714	-0.42%
2021/07/22	1	17.85	0	0.00	17.70	1	728	0.14%
2021/07/15	3	18.20	0	0.00	18.65	3	735	0.41%
2021/07/14	4	17.83	3	17.95	18.70	1	692	0.14%
2021/07/13	0	0.00	1	17.20	17.00	-1	610	-0.16%
2021/06/29	1	16.00	0	0.00	15.95	1	754	0.13%
2021/06/21	0	16.23	0	0.00	16.10	0	792	0.00%
2021/06/11	1	16.50	0	0.00	16.50	1	902	0.11%
2021/05/25	0	0.00	1	16.75	16.60	-1	901	-0.11%
2021/05/24	0	0.00	2	16.35	16.35	-2	905	-0.22%
2021/05/19	1	15.80	0	0.00	16.40	1	937	0.11%
2021/05/18	0	0.00	0.1	15.80	15.60	-0.1	941	-0.02%
2021/05/17	3	14.82	0.1	15.15	14.80	2.9	942	0.31%
2021/05/12	2	16.35	0	0.00	16.35	2	919	0.22%
2021/05/10	0	0.00	41	19.09	18.95	-41	881	-4.65%
2021/05/07	0	0.00	11	18.05	18.15	-11	863	-1.27%
2021/05/06	3	17.25	0	0.00	17.20	3	858	0.35%
2021/05/04	0	0.00	3	17.10	17.45	-3	845	-0.35%
2021/05/03	3	18.88	2	18.80	18.80	1	822	0.12%
2021/04/29	5	19.45	0	0.00	19.45	5	813	0.61%
2021/04/28	0	0.00	14	19.83	20.15	-14	802	-1.75%
2021/04/27	0	0.00	10	19.30	19.20	-10	785	-1.27%
2021/04/26	0	0.00	3	19.35	19.35	-3	781	-0.38%
2021/04/22	4	19.50	0	0.00	19.50	4	781	0.51%
2021/04/20	0	0.00	10	20.14	20.20	-10	759	-1.32%
2021/04/09	0	0.00	5	20.75	20.75	-5	762	-0.66%
2021/04/08	5	20.30	15	20.43	20.15	-10	726	-1.38%
2021/03/29	7	18.88	0	0.00	18.90	7	702	1.00%
2021/03/18	1	19.80	1	19.95	20.00	0	841	0.00%
2021/03/17	0	0.00	3	20.50	20.20	-3	975	-0.31%
2021/03/10	0	0.00	1	19.25	19.25	-1	1,218	-0.08%
2021/03/09	1	19.00	0	0.00	19.15	1	1,272	0.08%
2021/03/05	1	18.95	0	0.00	19.05	1	1,311	0.08%
2021/02/26	2	19.05	0	0.00	19.15	2	1,514	0.13%
2021/02/25	1	19.40	0	0.00	19.40	1	1,538	0.06%
2021/02/19	0	0.00	5	19.35	19.40	-5	1,603	-0.31%
2021/02/05	0	0.00	1	17.60	17.65	-1	1,575	-0.06%
2021/02/04	1	17.65	4	17.79	17.65	-3	1,577	-0.19%
2021/02/02	0	0.00	3	17.33	17.35	-3	1,603	-0.19%
2021/02/01	6	16.93	0	0.00	16.95	6	1,606	0.37%
2021/01/29	1	17.35	0	0.00	17.40	1	1,606	0.06%
2021/01/27	2	17.60	2	17.85	17.65	0	1,608	0.00%
2021/01/26	5	17.66	3	18.07	17.70	2	1,608	0.12%
2021/01/25	2	17.50	2	17.85	17.85	0	1,607	0.00%
2021/01/22	4	17.61	3	18.00	17.75	1	1,607	0.06%
2021/01/21	3	17.62	1	18.10	17.55	2	1,602	0.12%
2021/01/20	1	17.65	0	0.00	17.90	1	1,605	0.06%
2021/01/13	0	0.00	1	18.40	18.35	-1	1,579	-0.06%
2021/01/12	4	18.06	1	18.70	18.10	3	1,574	0.19%
2021/01/11	2	18.50	1	18.50	18.55	1	1,562	0.06%
2021/01/08	2	19.50	0	0.00	19.50	2	1,529	0.13%
2021/01/06	11	19.65	0	0.00	19.60	11	1,532	0.72%
2021/01/05	5	20.25	0	0.00	20.20	5	1,514	0.33%
2020/12/24	1	20.25	0	0.00	20.20	1	1,441	0.07%
2020/12/21	0	0.00	11	19.69	20.20	-11	1,441	-0.76%
2020/12/18	1	20.25	0	0.00	20.20	1	1,432	0.07%
2020/12/17	1	20.55	0	0.00	20.60	1	1,417	0.07%
2020/12/15	5	20.98	1	21.55	20.65	4	1,377	0.29%
2020/12/11	7	21.96	0	0.00	21.65	7	1,294	0.54%
2020/12/10	12	23.19	11	23.20	23.00	1	1,145	0.09%
2020/12/09	0	0.00	17	21.50	21.90	-17	986	-1.72%
2020/12/07	2	21.15	0	0.00	20.60	2	959	0.21%
2020/12/03	0	0.00	1	21.00	21.15	-1	886	-0.11%
2020/12/01	1	20.65	0	0.00	20.65	1	822	0.12%
2020/11/25	1	19.90	0	0.00	19.45	1	658	0.15%
2020/11/24	0	0.00	1	19.75	19.85	-1	647	-0.15%
2020/11/23	1	19.25	0	0.00	19.15	1	749	0.13%
2020/11/20	1	19.30	5	19.55	19.25	-4	752	-0.53%
2020/11/18	3	18.08	0	0.00	18.10	3	679	0.44%
2020/11/13	0	0.00	10	18.30	18.30	-10	697	-1.43%
2020/11/11	10	18.75	0	0.00	18.75	10	710	1.41%
2020/11/03	1	18.00	2	18.25	18.30	-1	716	-0.14%
2020/10/30	2.1	17.95	0	0.00	17.90	2.1	745	0.28%
2020/10/29	0.1	18.30	0	0.00	18.30	0.1	749	0.01%
2020/10/27	0	0.00	4	18.45	18.60	-4	763	-0.52%
2020/10/26	1	18.20	0	0.00	18.20	1	774	0.13%
2020/10/23	0.8	18.00	0	0.00	18.00	0.8	852	0.09%
2020/10/22	1	18.05	0	0.00	18.20	1	877	0.11%
2020/10/21	2	18.20	0	0.00	18.20	2	896	0.22%
2020/10/20	0	0.00	2	18.10	18.10	-2	919	-0.22%
2020/10/19	0	0.00	1	18.40	18.25	-1	936	-0.11%
2020/10/12	0	0.00	16	18.27	18.30	-16	1,279	-1.25%
2020/10/08	1	17.95	0	0.00	18.10	1	1,379	0.07%
2020/10/06	0	0.00	8	18.11	18.05	-8	1,450	-0.55%
2020/10/05	0	0.00	2	17.85	17.65	-2	1,518	-0.13%
2020/09/29	4	17.28	4	17.58	17.20	0	1,695	0.00%
2020/09/28	5	17.15	0	0.00	17.05	5	1,822	0.27%
2020/09/25	1	17.05	0	0.00	16.85	1	1,878	0.05%
2020/09/24	7	17.84	0	0.00	17.75	7	1,936	0.36%
2020/09/23	0	0.00	2	18.40	18.35	-2	1,948	-0.10%
2020/09/22	5	18.48	0	0.00	18.45	5	1,954	0.26%
2020/09/21	1	18.80	1	18.80	18.80	0	1,956	0.00%
2020/09/17	5	18.80	0	0.00	18.70	5	1,975	0.25%
2020/09/14	5	18.30	0	0.00	18.35	5	2,005	0.25%
2020/09/11	7	18.78	0	0.00	18.40	7	2,020	0.35%
2020/09/10	0	0.00	4	19.58	19.40	-4	1,996	-0.20%
2020/09/08	5	19.10	0	0.00	18.95	5	1,984	0.25%
2020/09/07	2	19.08	1	19.45	19.00	1	1,976	0.05%
2020/09/04	1	19.00	0	0.00	19.30	1	1,984	0.05%
2020/09/03	3	19.40	2	19.40	19.40	1	1,983	0.05%
2020/09/01	1	19.45	0	0.00	19.35	1	1,987	0.05%
2020/08/31	1	19.30	0	0.00	19.20	1	1,990	0.05%
2020/08/28	3	19.60	0	0.00	19.80	3	2,044	0.15%
2020/08/27	1	20.50	5	20.12	20.05	-4	2,038	-0.20%
2020/08/20	7	17.84	0	0.00	17.85	7	1,923	0.36%
2020/08/18	0	0.00	17	19.14	19.25	-17	1,925	-0.88%
2020/08/17	0	0.00	2	19.33	19.35	-2	1,929	-0.10%
2020/08/12	0	0.00	31	18.29	18.40	-31	1,943	-1.60%
2020/08/11	9	18.49	0	0.00	18.25	9	1,942	0.46%
2020/08/07	1	19.10	77	19.30	19.15	-76	1,941	-3.91%
2020/08/06	5	19.50	65	19.52	19.45	-60	1,944	-3.09%
2020/08/05	0	0.00	36	19.91	19.85	-36	1,945	-1.85%
2020/07/29	1	19.95	4	19.95	20.15	-3	2,032	-0.15%
2020/07/28	0	0.00	2	18.70	19.45	-2	1,967	-0.10%
2020/07/21	21	20.34	1	20.45	20.10	20	2,063	0.97%
2020/07/20	4	19.84	0	0.00	19.80	4	2,042	0.20%
2020/07/17	207	20.87	270	21.14	20.60	-63	2,053	-3.07%	大買/大賣/
2020/07/16	3	22.32	1	22.55	21.75	2	2,012	0.10%
2020/07/15	0	0.00	26	22.45	22.45	-26	1,804	-1.44%
2020/07/14	0	0.00	2	20.08	20.45	-2	1,755	-0.11%
2020/07/13	0	0.00	1	20.80	20.00	-1	1,850	-0.05%
2020/07/10	5	19.70	0	0.00	20.50	5	1,855	0.27%
2020/07/09	110	20.89	87	21.00	20.50	23	1,805	1.27%	大買/
2020/07/08	215	20.43	10	21.25	21.00	205	1,745	11.75%	大買/鉅額交易
2020/07/07	75	19.81	0	0.00	19.60	75	1,634	4.59%
2020/07/06	0	0.00	126	17.49	18.95	-126	1,513	-8.32%	大賣/鉅額交易
2020/07/03	0	0.00	47	17.05	17.25	-47	1,464	-3.21%
2020/06/30	5	16.40	0	0.00	16.40	5	1,397	0.36%
2020/06/24	59	16.49	0	0.00	16.35	59	1,413	4.17%
2020/06/19	0	0.00	194	16.75	16.45	-194	1,426	-13.60%	大賣/鉅額交易
2020/06/18	0	0.00	4	15.75	16.45	-4	1,399	-0.29%
2020/06/17	1	15.50	0	0.00	15.45	1	1,391	0.07%
2020/06/16	0	0.00	4	15.35	15.45	-4	1,409	-0.28%
2020/06/15	4	15.10	0	0.00	15.00	4	1,425	0.28%
2020/06/12	4	14.83	0	0.00	15.25	4	1,439	0.28%
2020/06/10	0	0.00	1	16.25	16.15	-1	1,466	-0.07%
2020/06/09	5	16.55	0	0.00	16.20	5	1,478	0.34%
2020/06/08	70	16.82	0	0.00	16.60	70	1,497	4.67%
2020/06/04	0	0.00	11	16.46	16.40	-11	1,493	-0.74%
2020/06/03	0	0.00	2	16.05	15.95	-2	1,440	-0.14%
2020/06/02	0	0.00	2	16.05	15.70	-2	1,430	-0.14%
2020/06/01	0	0.00	2	15.85	15.90	-2	1,413	-0.14%
2020/05/28	4	15.48	237	15.79	15.30	-233	1,409	-16.53%	大賣/鉅額交易
2020/05/26	2	15.85	0	0.00	15.70	2	1,408	0.14%
2020/05/21	25	15.94	0	0.00	15.90	25	1,386	1.80%
2020/05/14	3	15.60	0	0.00	15.40	3	1,353	0.22%
2020/05/12	7	16.26	0	0.00	16.05	7	1,335	0.52%
2020/05/11	7	16.19	0	0.00	16.10	7	1,325	0.53%
2020/05/08	50	16.89	0	0.00	16.90	50	1,293	3.87%
2020/05/07	200	16.49	0	0.00	16.50	200	1,262	15.84%	大買/鉅額交易
2020/05/06	70	16.37	2	16.30	16.10	68	1,246	5.46%
2020/05/05	162	16.34	7	16.43	16.50	155	1,239	12.50%	大買/鉅額交易
2020/05/04	6	15.57	0	0.00	15.75	6	1,218	0.49%
2020/04/29	0	0.00	7	15.86	16.40	-7	1,178	-0.59%
2020/04/27	0	0.00	4	14.78	14.80	-4	1,101	-0.36%
2020/04/24	4	14.38	0	0.00	14.35	4	1,091	0.37%
2020/04/23	3	14.63	0	0.00	14.50	3	1,084	0.28%
2020/04/21	2	15.00	0	0.00	14.80	2	1,038	0.19%
2020/04/20	3	15.15	0	0.00	15.25	3	1,017	0.29%
2020/04/16	2	15.75	3	15.62	15.60	-1	958	-0.10%
2020/04/15	0	0.00	1	15.35	15.40	-1	834	-0.12%
2020/04/07	0	0.00	1	13.25	12.95	-1	773	-0.13%
2020/03/31	0	12.60	0	0.00	12.65	0	800	0.00%
2020/03/25	10	12.26	1	12.45	12.30	9	938	0.96%
2020/03/20	50	10.44	2	10.06	10.45	48	954	5.03%
2020/03/19	2	9.55	0	0.00	9.54	2	996	0.20%
2020/03/18	0	0.00	50	10.93	10.60	-50	1,299	-3.85%
2020/03/16	2	12.45	6	12.40	11.90	-4	1,301	-0.31%
2020/03/12	2	15.05	23	14.50	14.50	-21	1,273	-1.65%
2020/03/10	1	15.70	1	15.95	16.15	0	1,265	0.00%
2020/03/09	2	16.43	2	16.30	16.20	0	1,258	0.00%
2020/02/27	23	17.54	0	0.00	17.25	23	1,307	1.76%
2020/02/14	10	19.25	0	0.00	19.15	10	1,553	0.64%
2020/02/07	3	19.00	0	0.00	18.75	3	1,697	0.18%
2020/02/04	0	0.00	2	18.15	18.10	-2	1,692	-0.12%
2020/01/14	0	0.00	2	22.00	21.95	-2	1,697	-0.12%
2019/12/30	0	0.00	1	22.80	22.80	-1	1,794	-0.06%
2019/12/27	3	23.15	0	0.00	23.10	3	1,788	0.17%
2019/12/26	6	23.10	3	23.50	23.35	3	1,773	0.17%
2019/12/25	5	23.02	6	23.18	23.35	-1	1,756	-0.06%
2019/12/24	0	0.00	12	22.50	22.85	-12	1,665	-0.72%
2019/12/23	1	22.00	0	0.00	22.15	1	1,635	0.06%
2019/12/20	0	0.00	1	22.30	22.30	-1	1,662	-0.06%
2019/12/19	0	0.00	1	22.30	22.30	-1	1,687	-0.06%
2019/12/17	3	23.05	3	22.60	22.45	0	1,721	0.00%
2019/12/16	8	23.12	0	0.00	23.00	8	1,695	0.47%
2019/12/13	11	25.32	5	25.20	24.00	6	1,644	0.36%
2019/11/25	1	22.90	0	0.00	22.45	1	1,834	0.05%
2019/11/21	0	0.00	25	21.50	22.30	-25	1,800	-1.39%
2019/11/20	1	20.30	0	0.00	20.30	1	1,890	0.05%
2019/11/19	1	20.55	0	0.00	20.55	1	1,924	0.05%
2019/11/15	0	0.00	1	20.90	20.95	-1	1,975	-0.05%
2019/11/14	2	20.63	0	0.00	20.55	2	2,015	0.10%
2019/11/13	1	20.60	3	21.10	21.10	-2	2,024	-0.10%
2019/11/12	5	20.37	4	20.86	20.85	1	2,043	0.05%
2019/11/11	4	21.49	1	21.70	20.75	3	2,042	0.15%
2019/11/06	2	23.08	0	0.00	23.15	2	2,175	0.09%
2019/11/05	2	23.25	0	0.00	23.25	2	2,184	0.09%
2019/11/04	5	23.43	0	0.00	23.20	5	2,210	0.23%
2019/11/01	3	23.57	0	0.00	23.55	3	2,239	0.13%
2019/10/31	6	24.02	5	24.52	23.95	1	2,260	0.04%
2019/10/30	1	23.80	2	24.20	24.25	-1	2,370	-0.04%
2019/10/29	7	24.04	9	24.33	23.95	-2	2,474	-0.08%
2019/10/28	3	23.85	0	0.00	23.80	3	2,475	0.12%
2019/10/25	1	24.00	0	0.00	24.00	1	2,489	0.04%
2019/10/24	5	24.20	0	0.00	24.30	5	2,504	0.20%
2019/10/22	2	24.18	0	0.00	24.10	2	2,564	0.08%
2019/10/21	0	0.00	1	24.50	24.55	-1	2,585	-0.04%
2019/10/18	0	0.00	3	24.30	24.30	-3	2,589	-0.12%
2019/10/17	0	0.00	20	24.04	24.05	-20	2,597	-0.77%
2019/10/16	1	23.65	0	0.00	23.60	1	2,625	0.04%
2019/10/15	1	23.55	25	23.65	23.80	-24	2,631	-0.91%
2019/10/14	0	0.00	1	23.35	23.10	-1	2,657	-0.04%
2019/10/09	6	23.27	0	0.00	23.10	6	2,663	0.23%
2019/10/08	2	23.85	0	0.00	23.70	2	2,705	0.07%
2019/10/07	14	24.32	7	24.36	24.05	7	2,914	0.24%
2019/10/04	0	0.00	4	23.86	23.95	-4	2,928	-0.14%
2019/10/01	2	23.93	1	24.30	23.80	1	3,035	0.03%
2019/09/27	3	23.27	5	23.95	24.20	-2	3,075	-0.07%
2019/09/25	6	23.78	10	23.86	23.90	-4	3,211	-0.12%
2019/09/24	11	24.28	0	0.00	24.15	11	3,283	0.34%
2019/09/23	8	25.06	2	25.50	24.85	6	3,287	0.18%
2019/09/20	0	0.00	3	24.73	24.75	-3	3,347	-0.09%
2019/09/19	3	24.15	0	0.00	24.10	3	3,350	0.09%
2019/09/18	1	24.15	0	0.00	24.15	1	3,413	0.03%
2019/09/17	2	24.18	0	0.00	24.10	2	3,439	0.06%
2019/09/16	2	24.33	0	0.00	24.05	2	3,571	0.06%
2019/09/12	3	24.50	1	24.75	24.50	2	3,596	0.06%
2019/09/11	1	24.40	4	24.59	24.65	-3	3,643	-0.08%
2019/09/10	8	26.66	0	0.00	26.55	8	3,583	0.22%
2019/09/09	4	27.13	0	0.00	27.05	4	3,651	0.11%
2019/09/06	2	27.65	0	0.00	27.65	2	3,781	0.05%
2019/09/05	9	27.87	1	27.95	27.95	8	3,839	0.21%
2019/09/04	1	27.80	16	28.15	28.25	-15	4,000	-0.37%
2019/09/03	5	27.15	6	27.55	27.35	-1	4,215	-0.02%
2019/09/02	10	27.03	0	0.00	27.10	10	4,410	0.23%
2019/08/30	6	27.75	0	0.00	27.50	6	4,449	0.13%
2019/08/29	2	28.23	1	28.40	28.20	1	4,565	0.02%
2019/08/28	1	28.25	10	28.76	28.85	-9	4,911	-0.18%
2019/08/27	0	0.00	7	28.08	27.80	-7	4,883	-0.14%
2019/08/26	8	27.76	2	28.28	27.55	6	4,934	0.12%
2019/08/23	7	28.66	21	28.64	28.95	-14	5,038	-0.28%
2019/08/22	3	27.57	1	28.20	27.35	2	5,016	0.04%
2019/08/21	0	0.00	5	27.78	27.85	-5	5,238	-0.10%
2019/08/20	2	27.28	1	27.65	27.15	1	5,339	0.02%
2019/08/19	1	27.35	9	27.42	27.30	-8	5,452	-0.15%
2019/08/15	4	26.41	0	0.00	26.40	4	5,639	0.07%
2019/08/14	8	27.44	1	28.15	27.00	7	5,785	0.12%
2019/08/13	11	27.11	16	27.55	27.60	-5	5,907	-0.08%
2019/08/12	20	28.05	26	27.98	27.55	-6	6,076	-0.10%
2019/08/08	3	26.03	29	26.44	26.55	-26	6,249	-0.42%
2019/08/07	9	25.67	2	26.28	25.35	7	6,929	0.10%
2019/08/06	2	24.30	11	25.14	25.75	-9	7,291	-0.12%
2019/08/05	7	25.16	0	0.00	24.95	7	7,346	0.10%
2019/08/02	14	26.03	0	0.00	25.80	14	7,453	0.19%
2019/08/01	21	27.09	26	27.80	26.80	-5	7,567	-0.07%
2019/07/31	8	24.69	33	26.65	27.45	-25	7,550	-0.33%
2019/07/30	14	25.50	0	0.00	25.00	14	7,582	0.18%
2019/07/29	11	25.95	0	0.00	25.85	11	7,850	0.14%
2019/07/26	3	26.23	0	0.00	26.20	3	8,167	0.04%
2019/07/25	0	0.00	6	26.53	26.45	-6	8,298	-0.07%
2019/07/24	1	26.35	2	26.53	26.30	-1	8,387	-0.01%
2019/07/23	1	25.95	0	0.00	25.90	1	8,475	0.01%
2019/07/19	5	25.82	0	0.00	26.00	5	8,631	0.06%
2019/07/18	8	25.92	0	0.00	25.80	8	8,683	0.09%
2019/07/17	5	26.22	0	0.00	26.20	5	8,780	0.06%
2019/07/16	1	26.35	9	26.52	26.50	-8	8,892	-0.09%
2019/07/15	7	25.85	1	25.90	25.80	6	9,008	0.07%
2019/07/12	4	25.76	0	0.00	26.00	4	9,433	0.04%
2019/07/11	10	26.32	0	0.00	26.15	10	9,559	0.10%
2019/07/10	0	0.00	7	28.87	29.00	-7	9,367	-0.07%
2019/07/09	16	28.53	1	28.25	28.50	15	9,385	0.16%
2019/07/05	3	29.53	1	29.65	29.60	2	9,369	0.02%
2019/07/04	6	29.76	1	29.60	29.65	5	9,356	0.05%
2019/07/03	7	30.11	4	30.43	30.00	3	9,323	0.03%
2019/07/02	3	29.73	3	30.10	29.80	0	9,230	0.00%
2019/07/01	3	29.77	9	29.91	29.50	-6	9,193	-0.07%
2019/06/28	9	28.96	0	0.00	28.85	9	9,137	0.10%
2019/06/27	0	0.00	10	29.52	29.20	-10	9,198	-0.11%
2019/06/26	4	28.73	2	28.70	28.65	2	9,237	0.02%
2019/06/25	1	29.10	4	29.45	29.00	-3	9,364	-0.03%
2019/06/24	3	28.80	0	0.00	29.00	3	9,417	0.03%
2019/06/21	4	29.32	13	29.50	29.25	-9	9,718	-0.09%
2019/06/20	1	28.40	4	28.71	28.60	-3	9,933	-0.03%
2019/06/19	4	28.59	5	28.79	28.65	-1	10,025	-0.01%
2019/06/18	3	28.22	1	28.70	28.00	2	9,958	0.02%
2019/06/17	4	28.16	2	28.55	28.50	2	9,941	0.02%
2019/06/14	14	28.74	0	0.00	28.30	14	9,945	0.14%
2019/06/13	2	29.98	0	0.00	29.70	2	9,985	0.02%
2019/06/12	1	27.80	20	29.74	29.95	-19	9,961	-0.19%
2019/06/11	26	30.60	6	30.87	30.55	20	9,842	0.20%
2019/06/10	0	0.00	5	33.72	33.90	-5	9,734	-0.05%
2019/06/06	2	32.35	4	32.75	33.00	-2	9,729	-0.02%
2019/06/05	9	32.88	8	32.47	32.50	1	9,715	0.01%
2019/06/04	5	33.49	1	33.00	32.85	4	9,552	0.04%
2019/06/03	3	31.90	3	32.27	32.10	0	9,161	0.00%
2019/05/31	2	32.15	2	32.55	32.20	0	9,098	0.00%
2019/05/30	3	32.38	14	32.29	32.10	-11	9,040	-0.12%
2019/05/29	7	31.67	3	32.22	31.55	4	8,936	0.04%
2019/05/28	3	31.85	17	32.09	32.90	-14	8,806	-0.16%
2019/05/27	10	30.41	2	30.58	30.20	8	8,543	0.09%
2019/05/24	8	31.45	6	31.77	31.00	2	8,410	0.02%
2019/05/23	10	32.32	4	32.50	31.90	6	8,279	0.07%
2019/05/22	4	33.98	1	34.20	33.50	3	8,154	0.04%
2019/05/21	4	33.31	3	34.07	34.10	1	8,059	0.01%
2019/05/20	6	33.27	0	0.00	33.30	6	7,900	0.08%
2019/05/17	11	33.81	6	33.99	33.05	5	7,780	0.06%
2019/05/16	12	35.19	5	35.74	34.45	7	7,580	0.09%
2019/05/15	18	36.70	22	36.58	36.20	-4	7,308	-0.05%
2019/05/14	3	34.40	3	34.95	34.85	0	6,586	0.00%
2019/05/13	0	0.00	1	34.80	34.80	-1	6,215	-0.02%
2019/05/10	5	31.66	8	32.17	31.65	-3	6,133	-0.05%
2019/05/09	4	31.56	0	0.00	31.10	4	5,988	0.07%
2019/05/08	9	33.34	3	33.77	33.30	6	5,842	0.10%
2019/05/07	2	35.05	2	34.50	34.35	0	5,740	0.00%
2019/05/06	3	33.25	16	35.43	34.70	-13	5,595	-0.23%
2019/05/03	4	33.85	6	33.87	33.95	-2	5,303	-0.04%
2019/05/02	0	0.00	9	32.23	33.20	-9	4,972	-0.18%
2019/04/30	2	30.00	2	30.85	30.20	0	4,829	0.00%
2019/04/29	10	31.85	3	31.85	30.50	7	4,715	0.15%
2019/04/26	6	32.55	7	32.72	33.85	-1	4,588	-0.02%
2019/04/25	2	32.80	0	0.00	32.30	2	4,483	0.04%
2019/04/24	2	33.75	2	34.48	33.55	0	4,409	0.00%
2019/04/23	5	33.83	4	34.45	33.70	1	4,354	0.02%
2019/04/22	1	36.80	3	37.50	36.00	-2	4,257	-0.05%
2019/04/19	0	0.00	3	38.03	37.65	-3	4,188	-0.07%
2019/04/18	15	38.72	10	38.75	38.80	5	4,027	0.12%
2019/04/17	0	0.00	4	35.40	37.20	-4	3,578	-0.11%
2019/04/15	3	33.00	0	0.00	33.55	3	3,373	0.09%
2019/04/02	0	0.00	1	34.20	35.30	-1	3,289	-0.03%
2019/04/01	5	35.25	2	34.80	34.75	3	3,265	0.09%
2019/03/29	2	38.35	2	37.50	37.65	0	3,197	0.00%
2019/03/28	7	37.66	4	38.48	39.20	3	3,126	0.10%
2019/03/27	1	35.00	5	36.10	36.30	-4	3,077	-0.13%
2019/03/26	21	34.42	11	33.16	33.00	10	3,004	0.33%
2019/03/25	17	32.55	24	32.78	33.60	-7	2,735	-0.26%
2019/03/22	6	30.55	7	30.55	30.55	-1	2,498	-0.04%
2019/03/21	0	0.00	1	27.80	27.80	-1	2,493	-0.04%
2019/03/19	9	23.40	1	23.20	23.00	8	2,749	0.29%
2019/03/18	0	0.00	2	23.45	24.45	-2	2,748	-0.07%
2019/03/13	1	22.20	1	22.60	22.60	0	2,478	0.00%
2019/03/12	11	21.12	15	21.57	21.65	-4	2,274	-0.18%
2019/03/11	0	0.00	3	19.70	19.70	-3	2,076	-0.14%
2019/02/20	1	17.55	0	0.00	17.60	1	2,026	0.05%
2019/02/19	2	17.40	0	0.00	17.45	2	1,999	0.10%
2019/02/12	0	0.00	6	16.53	16.60	-6	1,862	-0.32%
2019/01/25	0	0.00	2	16.15	16.15	-2	1,841	-0.11%
2019/01/22	3	15.70	0	0.00	15.70	3	1,822	0.16%
2019/01/15	8	16.37	0	0.00	16.40	8	1,766	0.45%
2019/01/14	3	17.02	0	0.00	16.90	3	1,748	0.17%
2019/01/04	0	0.00	1	15.45	15.40	-1	1,606	-0.06%
2019/01/03	0	0.00	10	16.00	15.90	-10	1,590	-0.63%
2019/01/02	10	16.40	0	0.00	16.15	10	1,578	0.63%
2018/12/20	4	18.98	4	18.40	18.40	0	1,358	0.00%
2018/12/17	4	19.55	4	19.40	19.40	0	1,118	0.00%
2018/12/13	6	18.23	9	18.36	18.35	-3	858	-0.35%
2018/12/12	5	18.10	0	0.00	18.25	5	754	0.66%
2018/12/11	0	0.00	5	16.50	17.40	-5	559	-0.89%
2018/12/07	5	15.70	0	0.00	15.95	5	433	1.15%
2018/11/29	0	0.00	2	15.00	14.90	-2	279	-0.72%
2018/11/23	2	14.65	0	0.00	14.90	2	213	0.94%
2018/07/17	0	0.00	1	15.90	15.80	-1	527	-0.19%
2018/07/12	0	0.00	1	15.30	15.20	-1	508	-0.20%
2018/07/09	0	0.00	2	15.63	15.30	-2	485	-0.41%
2018/07/06	8	17.22	5	16.26	16.00	3	462	0.65%
2018/07/05	0	0.00	1	16.00	16.10	-1	364	-0.27%
2018/06/19	0	0.00	0	15.40	15.45	0	321	-0.01%
2018/06/08	4	14.50	4	14.28	14.15	0	311	0.00%
2018/05/25	1	13.95	0	0.00	13.95	1	540	0.19%
2018/05/23	0	0.00	1	12.55	12.50	-1	702	-0.14%
2018/04/30	0	13.75	0	0.00	12.90	0	795	0.00%
2018/03/27	2	14.30	0	0.00	14.25	2	898	0.22%
2018/03/21	0	0.00	10.3	14.75	14.70	-10.3	1,098	-0.94%
2018/03/15	10	15.20	0	0.00	15.15	10	1,072	0.93%
2018/03/02	1.1	14.36	0	0.00	14.40	1.1	929	0.12%
2018/02/26	0	0.00	5	14.40	14.40	-5	913	-0.55%
2018/01/30	0.1	12.10	0	0.00	12.15	0.1	792	0.02%
2018/01/23	0	0.00	0.1	12.00	12.05	-0.1	807	-0.01%
2018/01/19	0.2	12.40	0	0.00	12.30	0.2	818	0.02%