光罩 (2338)-凱基-東港券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
70.4
漲跌
▼1.1
漲幅
-1.54%
成交量
1,553張
產業
上市半導體類股
909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

光罩 (2338)籌碼相關－凱基-東港券商分點個股進出

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-東港券商分點個股進出
凱基-東港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
2024/05/20	1	71.70	1	71.50	71.30	0	1,828	0.00%
2024/05/17	2	70.50	2	70.55	70.00	0	1,773	0.00%
2024/05/13	1	67.90	0	0.00	68.50	1	1,751	0.06%
2024/05/10	9	68.80	0	0.00	68.50	9	1,735	0.52%
2024/05/09	0	0.00	1	72.20	69.70	-1	1,698	-0.06%
2024/05/08	3	71.97	0	0.00	70.30	3	1,626	0.18%
2024/05/07	0	0.00	8	75.25	75.70	-8	1,392	-0.57%
2024/04/29	0	0.00	2	67.30	67.50	-2	1,210	-0.17%
2024/04/26	0	0.00	2	66.50	66.30	-2	1,216	-0.16%
2024/04/24	2	66.40	0	0.00	66.90	2	1,237	0.16%
2024/04/19	2	65.00	0	0.00	65.50	2	1,231	0.16%
2024/04/16	0	0.00	0	67.80	67.60	0	1,195	0.00%
2024/04/15	1	69.40	0	0.00	69.30	1	1,193	0.08%
2024/04/12	0	0.00	1	72.50	70.80	-1	1,211	-0.08%
2024/04/10	0	0.00	1	72.20	71.60	-1	1,184	-0.08%
2024/04/09	0	0.00	4	70.75	71.20	-4	1,144	-0.35%
2024/04/01	0	68.60	0	0.00	68.80	0	1,093	0.00%
2024/03/29	0	0.00	1	68.40	68.00	-1	1,087	-0.09%
2024/03/28	1	67.50	2	68.10	68.00	-1	1,091	-0.09%
2024/03/26	1	66.70	0	0.00	67.00	1	1,105	0.09%
2024/03/22	0	0.00	1	68.30	68.40	-1	1,121	-0.09%
2024/03/20	0	0.00	1	67.80	67.50	-1	1,141	-0.09%
2024/03/19	1	68.00	0	0.00	67.90	1	1,158	0.09%
2024/03/15	1	67.60	0	0.00	67.40	1	1,167	0.09%
2024/03/14	2	68.55	0	0.00	67.90	2	1,161	0.17%
2024/03/13	3	68.70	0	0.00	68.50	3	1,158	0.26%
2024/03/12	0	0.00	4	69.95	70.00	-4	1,165	-0.34%
2024/03/07	4	68.98	2	69.10	68.80	2	1,235	0.16%
2024/03/06	0	0.00	3	70.40	70.30	-3	1,337	-0.22%
2024/03/05	3	69.20	0	0.00	69.10	3	1,615	0.19%
2024/03/01	2	69.60	0	0.00	69.30	2	1,643	0.12%
2024/02/16	0	0.00	3	70.40	70.70	-3	1,584	-0.19%
2024/02/15	0	0.00	1	69.30	69.70	-1	1,579	-0.06%
2024/01/30	0	0.00	3	67.87	67.60	-3	1,709	-0.18%
2024/01/25	0	0.00	0	69.00	68.40	0	1,779	0.00%
2024/01/24	3	69.11	0	0.00	68.80	3	1,787	0.17%
2024/01/23	0	0.00	2	68.50	69.30	-2	1,800	-0.11%
2024/01/18	0.1	67.60	0	0.00	67.20	0.1	1,809	0.00%
2024/01/10	2	69.40	0	0.00	69.30	2	1,927	0.10%
2024/01/09	1	71.60	1	71.70	70.10	0	1,945	0.00%
2023/12/27	0	0.00	4	71.50	71.20	-4	2,150	-0.19%
2023/12/18	2	71.40	0	0.00	71.40	2	2,124	0.09%
2023/12/12	1	70.80	0	0.00	70.60	1	2,112	0.05%
2023/12/11	0	0.00	1	71.00	70.90	-1	2,107	-0.05%
2023/12/08	0	0.00	0.2	71.00	70.50	-0.2	2,103	-0.01%
2023/12/07	7	70.90	0	0.00	70.50	7	2,093	0.33%
2023/12/06	1	72.00	0	0.00	72.20	1	2,076	0.05%
2023/12/04	2	74.00	0	0.00	73.20	2	2,031	0.10%
2023/12/01	2	76.80	2	76.85	76.20	0	1,958	0.00%
2023/11/30	1.2	76.76	2	76.15	76.90	-0.8	1,833	-0.04%
2023/11/22	0	0.00	2	68.80	68.70	-2	1,492	-0.13%
2023/11/17	1	67.00	0	0.00	67.00	1	1,558	0.06%
2023/11/16	2	67.00	0	0.00	66.40	2	1,584	0.13%
2023/11/15	0	0.00	1	67.50	66.90	-1	1,628	-0.06%
2023/11/13	0	0.00	0	67.00	66.70	0	1,691	0.00%
2023/11/10	3	66.00	0	0.00	66.20	3	1,718	0.17%
2023/11/07	0	0.00	1	72.30	71.90	-1	1,640	-0.06%
2023/11/06	0	72.40	0	0.00	72.40	0	1,649	0.00%
2023/11/02	0	0.00	1	69.30	69.80	-1	1,635	-0.06%
2023/10/31	0	0.00	1	70.40	68.00	-1	1,648	-0.06%
2023/10/26	1	69.60	0	0.00	69.00	1	1,771	0.06%
2023/10/25	0	0.00	1	71.10	71.10	-1	1,822	-0.05%
2023/10/20	1	68.20	1	69.10	70.60	0	1,894	0.00%
2023/10/19	0	70.10	1	70.40	70.20	-1	1,884	-0.05%
2023/10/18	1	69.70	0	0.00	69.60	1	1,884	0.05%
2023/10/17	1	71.50	0	0.00	70.80	1	1,884	0.05%
2023/10/16	2	72.90	0	0.00	71.70	2	1,883	0.11%
2023/10/13	0	0.00	3	71.97	72.50	-3	1,843	-0.16%
2023/10/12	3	72.43	1	72.50	72.40	2	1,870	0.11%
2023/10/11	2	71.10	3	71.97	71.80	-1	1,896	-0.05%
2023/10/05	1	68.40	0	0.00	68.60	1	1,847	0.05%
2023/10/03	0	0.00	2	68.60	68.00	-2	1,875	-0.11%
2023/09/27	1	65.50	1	65.90	65.60	0	2,007	0.00%
2023/09/18	1	69.80	0	0.00	69.70	1	2,272	0.04%
2023/09/12	1	67.90	0	0.00	67.90	1	2,299	0.04%
2023/08/24	1	70.70	0	0.00	69.80	1	2,678	0.04%
2023/08/22	0	0.00	1	66.90	66.80	-1	2,645	-0.04%
2023/08/15	0	0.00	0.2	69.00	68.80	-0.2	2,610	-0.01%
2023/08/14	0.1	68.00	0	0.00	67.50	0.1	2,622	0.00%
2023/08/11	1	70.10	0	0.00	69.50	1	2,636	0.04%
2023/08/04	0	0.00	5	72.00	72.50	-5	2,707	-0.18%
2023/08/02	2.1	71.32	1	71.40	71.80	1.1	2,700	0.04%
2023/08/01	0.3	75.00	0	0.00	74.60	0.3	2,646	0.01%
2023/07/31	1	77.40	2	78.00	75.90	-1	2,629	-0.04%
2023/07/28	4	76.30	4	77.85	77.80	0	2,611	0.00%
2023/07/26	2	73.30	0	0.00	73.00	2	2,553	0.08%
2023/07/24	0.5	76.50	1	76.60	76.40	-0.5	2,490	-0.02%
2023/07/20	0	0.00	1	77.90	78.50	-1	2,573	-0.04%
2023/07/19	1	79.30	0	0.00	79.30	1	2,573	0.04%
2023/07/14	5	82.46	4	80.90	80.60	1	2,667	0.04%
2023/07/13	1	82.00	1	81.50	81.70	0	2,679	0.00%
2023/07/12	0	0.00	1	79.80	79.70	-1	2,674	-0.04%
2023/07/07	1	78.50	0	0.00	79.40	1	2,792	0.04%
2023/07/05	1	83.00	0	0.00	82.70	1	2,773	0.04%
2023/07/03	0	83.10	0	0.00	83.00	0	2,782	0.00%
2023/06/30	1	83.80	0	0.00	83.10	1	2,755	0.04%
2023/06/29	1	78.50	0	0.00	80.50	1	2,662	0.04%
2023/06/27	0	0.00	0	77.80	77.70	0	2,761	0.00%
2023/06/21	5	80.20	0	0.00	80.00	5	2,870	0.17%
2023/06/20	1	80.40	1	80.30	80.20	0	2,945	0.00%
2023/06/16	0	0.00	1	81.10	81.00	-1	3,201	-0.03%
2023/06/09	2	83.10	3	82.97	82.90	-1	3,772	-0.03%
2023/06/08	3	81.67	1	82.40	79.90	2	3,723	0.05%
2023/06/07	3	81.60	0	0.00	81.40	3	3,640	0.08%
2023/06/06	0	0.00	3	80.10	81.10	-3	3,665	-0.08%
2023/06/05	0	0.00	1	81.40	80.80	-1	3,718	-0.03%
2023/06/01	2	79.90	0	0.00	80.00	2	3,824	0.05%
2023/05/26	0	0.00	2	81.60	80.50	-2	3,819	-0.05%
2023/05/23	0	0.00	0.1	81.90	81.60	-0.1	3,882	0.00%
2023/05/22	1	79.70	2	80.15	80.20	-1	3,859	-0.03%
2023/05/18	0	0.00	1	80.30	79.20	-1	3,859	-0.03%
2023/05/17	1	78.50	1	78.60	78.90	0	3,875	0.00%
2023/05/12	1	77.41	0	0.00	76.90	1	3,958	0.03%
2023/05/11	1	77.41	0	0.00	77.30	1	4,023	0.03%
2023/05/10	0	78.50	0	0.00	79.10	0	4,257	0.00%
2023/05/08	1	81.60	2	80.25	79.80	-1	4,284	-0.02%
2023/05/03	0.1	80.60	0	0.00	79.70	0.1	4,532	0.00%
2023/05/02	0	0.00	0	81.80	81.80	0	4,582	0.00%
2023/04/28	0.1	80.20	0	0.00	80.00	0.1	4,687	0.00%
2023/04/25	1.3	79.66	0	0.00	78.40	1.3	5,247	0.03%
2023/04/24	0.5	82.50	0	0.00	82.50	0.5	5,299	0.01%
2023/04/20	2	83.65	0	0.00	83.70	2	5,675	0.04%
2023/04/19	9	83.77	0	0.00	83.60	9	5,876	0.15%
2023/04/18	1.1	86.45	0	0.00	85.20	1.1	5,991	0.02%
2023/04/14	0.3	88.50	0	0.00	88.20	0.3	6,108	0.00%
2023/04/13	0.1	89.10	1	89.30	88.20	-1	6,186	-0.02%
2023/04/12	0	92.30	0	0.00	92.10	0	6,168	0.00%
2023/04/11	1	92.00	1	93.40	93.50	0	6,215	0.00%
2023/04/07	1	93.20	0	0.00	93.10	1	6,410	0.02%
2023/04/06	1	94.50	1	92.90	92.90	0	6,415	0.00%
2023/03/28	1.1	93.44	0	0.00	93.50	1.1	6,521	0.02%
2023/03/24	1	97.30	0	0.00	96.00	1	6,511	0.02%
2023/03/23	1	94.90	1	95.70	96.60	0	6,468	0.00%
2023/03/22	0	0.00	1	97.30	96.90	-1	6,488	-0.02%
2023/03/21	0	95.00	3	96.53	95.40	-3	6,506	-0.05%
2023/03/20	0	0.00	6	93.53	94.60	-6	6,455	-0.09%
2023/03/17	5	88.44	2	88.70	88.80	3	6,394	0.05%
2023/03/16	3	86.63	3	86.83	86.10	0	6,350	0.00%
2023/03/13	0.2	82.30	0	0.00	83.10	0.2	6,751	0.00%
2023/03/07	0	0.00	1	87.10	87.00	-1	7,808	-0.01%
2023/02/22	0.2	83.50	0	0.00	82.50	0.2	8,948	0.00%
2023/02/20	0	87.20	0	0.00	86.50	0	9,270	0.00%
2023/02/17	0	86.60	0	0.00	86.80	0	9,578	0.00%
2023/02/16	1	85.60	7	86.16	87.10	-6	9,665	-0.06%
2023/02/15	4	84.18	3	85.33	85.50	1	9,951	0.01%
2023/02/14	2	84.50	0	0.00	84.20	2	10,344	0.02%
2023/02/13	3.3	85.62	3	85.20	85.10	0.3	10,481	0.00%
2023/02/10	3	85.63	0	0.00	85.70	3	10,540	0.03%
2023/02/09	1	84.30	2	86.30	87.40	-1	10,678	-0.01%
2023/02/08	4	87.30	3	86.07	86.00	1	10,680	0.01%
2023/02/07	1	88.80	1	89.40	89.40	0	10,503	0.00%
2023/02/03	3	91.03	2	90.00	90.00	1	10,621	0.01%
2023/02/02	1	91.50	1	92.20	91.80	0	10,634	0.00%
2023/02/01	3	90.67	2	90.90	91.00	1	10,554	0.01%
2023/01/31	3	91.40	3	91.43	91.70	0	10,600	0.00%
2023/01/30	2	90.60	2	91.80	91.80	0	10,593	0.00%
2023/01/16	5	90.74	3	89.73	89.70	2	10,549	0.02%
2023/01/13	0	0.00	2	89.95	90.80	-2	10,314	-0.02%
2023/01/12	1	88.00	0	0.00	88.20	1	10,081	0.01%
2023/01/11	1	89.10	2	89.75	89.40	-1	10,013	-0.01%
2023/01/10	2	89.50	2	86.01	86.00	0	9,861	0.00%
2023/01/09	2	89.55	1	90.00	90.20	1	9,800	0.01%
2023/01/06	3	88.07	4	88.28	88.00	-1	9,627	-0.01%
2023/01/05	2	89.55	1	87.01	87.00	1	9,544	0.01%
2023/01/03	0	0.00	0	87.60	87.50	0	9,496	0.00%
2022/12/30	3	87.40	3	86.50	84.70	0	9,586	0.00%
2022/12/28	0	86.40	0	88.80	84.40	0	9,908	0.00%
2022/12/27	0	0.00	1	84.90	88.20	-1	9,889	-0.01%
2022/12/26	1	84.20	0	0.00	84.10	1	9,879	0.01%
2022/12/22	0	85.30	1	86.00	85.50	-1	10,141	-0.01%
2022/12/21	0	85.70	0	0.00	85.70	0	10,173	0.00%
2022/12/19	4	89.53	4	90.03	90.20	0	10,007	0.00%
2022/12/15	1	90.90	1	90.80	90.80	0	9,923	0.00%
2022/12/09	1	93.50	1	93.80	92.70	0	9,562	0.00%
2022/12/06	1	96.80	1	95.80	95.80	0	9,039	0.00%
2022/12/05	4	96.03	2	97.10	97.10	2	8,863	0.02%
2022/12/02	11	93.25	17	94.29	95.70	-6	8,733	-0.07%
2022/12/01	7	92.20	2	92.20	92.20	5	8,478	0.06%
2022/11/30	0	0.00	2	86.20	86.90	-2	8,058	-0.02%
2022/11/29	1	83.90	3	84.13	85.40	-2	7,899	-0.03%
2022/11/28	5	82.42	2	83.20	83.20	3	7,584	0.04%
2022/11/25	2	79.20	3	79.70	79.80	-1	7,371	-0.01%
2022/11/24	2	80.30	8	80.08	79.70	-6	7,228	-0.08%
2022/11/23	10	76.04	4.2	77.62	80.00	5.8	7,046	0.08%
2022/11/18	0	0.00	0	73.50	72.00	0	6,434	0.00%
2022/11/17	0	0.00	1.5	72.73	73.40	-1.5	6,329	-0.02%
2022/11/16	2	69.70	1	70.00	70.80	1	6,197	0.02%
2022/11/15	1	70.90	2	69.80	69.90	-1	5,976	-0.02%
2022/11/11	1	68.50	3	68.23	67.20	-2	5,581	-0.04%
2022/11/10	2	65.50	0	0.00	66.00	2	5,267	0.04%
2022/11/09	1	60.40	4	63.90	65.20	-3	4,856	-0.06%
2022/11/08	3	60.60	3	59.94	59.30	0	4,684	0.00%
2022/11/07	3	59.97	3	59.60	59.40	0	4,629	0.00%
2022/11/04	2	60.70	2	62.70	63.40	0	4,495	0.00%
2022/11/03	0	0.00	1	60.50	61.40	-1	4,377	-0.02%
2022/11/02	1	59.00	1	59.60	59.40	0	4,315	0.00%
2022/11/01	3	61.07	3	60.13	59.40	0	4,280	0.00%
2022/10/31	2	57.90	2	58.80	59.00	0	4,194	0.00%
2022/10/28	2	58.10	0	0.00	56.80	2	4,148	0.05%
2022/10/27	3	58.77	8	58.47	59.70	-5	4,078	-0.12%
2022/10/26	1	55.90	1	55.30	55.60	0	3,956	0.00%
2022/10/21	1	54.40	1	53.10	53.10	0	3,778	0.00%
2022/10/20	5	54.76	5	54.78	54.80	0	3,781	0.00%
2022/10/19	2	55.70	6	55.77	55.40	-4	3,766	-0.11%
2022/10/18	6.1	55.70	0	0.00	55.10	6.1	3,721	0.16%
2022/10/17	5	53.80	5	54.84	55.20	0	3,605	0.00%
2022/10/14	0	0.00	2	55.05	55.10	-2	3,567	-0.06%
2022/10/13	10	54.28	10	51.85	50.10	0	3,540	0.00%
2022/10/11	3	56.20	0	0.00	55.70	3	3,414	0.09%
2022/10/07	1	62.40	4	60.55	61.50	-3	3,430	-0.09%
2022/10/06	22	61.30	19	61.72	63.00	3	3,342	0.09%
2022/10/05	6	58.60	7	60.16	60.20	-1	3,052	-0.03%
2022/10/04	5	53.96	5	54.76	54.80	0	2,945	0.00%
2022/10/03	1.1	52.88	2	53.45	54.00	-1	2,846	-0.03%
2022/09/30	3	54.43	3	55.03	55.20	0	2,844	0.00%
2022/09/29	4	56.15	0	0.00	56.00	4	2,759	0.14%
2022/09/28	0.1	62.70	0	0.00	62.10	0.1	2,629	0.00%
2022/09/27	1.3	67.46	0	0.00	69.00	1.3	2,632	0.05%
2022/09/22	4	71.20	0	0.00	72.30	4	2,827	0.14%
2022/09/20	0	0.00	1	74.20	74.50	-1	2,890	-0.03%
2022/09/16	0	0.00	1	73.80	73.70	-1	2,972	-0.03%
2022/09/15	1	74.40	1	75.40	73.70	0	3,056	0.00%
2022/09/13	0	0.00	4	75.08	75.00	-4	3,198	-0.13%
2022/09/08	0	0.00	5	71.80	71.80	-5	3,289	-0.15%
2022/09/06	5	70.60	0	0.00	69.50	5	3,537	0.14%
2022/08/25	0	0.00	0	74.70	74.90	0	3,848	0.00%
2022/08/23	0	74.50	0	0.00	73.60	0	4,106	0.00%
2022/08/22	1	79.00	0	0.00	76.70	1	4,233	0.02%
2022/08/18	0.2	76.00	0	0.00	77.10	0.2	4,424	0.00%
2022/08/17	0	0.00	2	76.45	76.60	-2	4,522	-0.04%
2022/08/16	1	78.00	0	0.00	78.00	1	4,583	0.02%
2022/08/08	0	0.00	1	74.60	74.70	-1	5,030	-0.02%
2022/08/05	3	75.20	3	75.00	75.20	0	5,100	0.00%
2022/07/29	0	0.00	1	76.00	75.30	-1	5,539	-0.02%
2022/07/27	1	73.90	2	74.65	74.80	-1	5,569	-0.02%
2022/07/26	2	74.20	2	73.60	73.50	0	5,613	0.00%
2022/07/21	0	0.00	0	75.80	76.60	0	5,729	0.00%
2022/07/20	0	0.00	3	76.00	73.70	-3	5,735	-0.05%
2022/07/19	0	0.00	11	73.27	73.00	-11	5,774	-0.19%
2022/07/13	10	66.50	0	0.00	67.20	10	5,714	0.17%
2022/07/08	0	0.00	1	68.80	67.80	-1	5,906	-0.02%
2022/07/05	1	63.60	0	0.00	66.60	1	5,881	0.02%
2022/07/04	1	66.90	1	65.90	65.90	0	5,860	0.00%
2022/07/01	6	70.07	2	72.50	67.00	4	5,846	0.07%
2022/06/30	3	71.60	4	72.23	72.90	-1	5,781	-0.02%
2022/06/29	1	75.40	0	0.00	75.70	1	5,942	0.02%
2022/06/28	0	0.00	2	78.30	79.20	-2	6,026	-0.03%
2022/06/23	1.2	78.23	1	80.00	77.00	0.2	6,159	0.00%
2022/06/22	0.5	84.84	0	0.00	79.80	0.5	6,105	0.01%
2022/06/21	0.1	88.30	0	0.00	88.60	0.1	5,993	0.00%
2022/06/20	0.2	88.40	0	0.00	87.10	0.2	5,970	0.00%
2022/06/16	1	95.50	0	0.00	90.40	1	5,823	0.02%
2022/06/15	11	94.73	13	94.71	94.60	-2	5,699	-0.04%
2022/06/14	0.5	91.80	0	0.00	93.10	0.5	5,619	0.01%
2022/06/13	2	93.25	2	93.70	93.40	0	5,567	0.00%
2022/06/10	1	92.80	5	93.08	93.90	-4	5,505	-0.07%
2022/06/09	1.5	92.27	3	92.67	93.00	-1.5	5,493	-0.03%
2022/06/08	1	91.80	0	0.00	91.00	1	5,470	0.02%
2022/06/07	2	90.70	2	91.50	91.50	0	5,531	0.00%
2022/06/02	0	0.00	1.3	92.83	92.20	-1.3	5,741	-0.02%
2022/06/01	0	0.00	1.4	93.32	93.20	-1.4	5,905	-0.02%
2022/05/31	2	91.80	2	93.90	93.90	0	5,802	0.00%
2022/05/30	2	91.35	1.3	93.12	91.10	0.7	5,707	0.01%
2022/05/27	1	88.90	1	88.50	88.50	0	5,556	0.00%
2022/05/26	15	87.63	16	88.13	87.30	-1	5,496	-0.02%
2022/05/24	3	83.90	3	85.00	83.80	0	5,415	0.00%
2022/05/23	0	0.00	4	84.58	83.60	-4	5,388	-0.07%
2022/05/20	3	85.80	3	84.20	84.20	0	5,474	0.00%
2022/05/19	0.2	83.27	15	83.60	85.50	-14.9	5,432	-0.27%
2022/05/18	4	85.00	0	0.00	83.50	4	5,408	0.07%
2022/05/17	0.5	79.50	0	0.00	81.00	0.5	5,653	0.01%
2022/05/13	1	81.40	1	80.90	81.00	0	5,981	0.00%
2022/05/11	1	79.70	1	80.50	80.30	0	6,076	0.00%
2022/05/10	15	77.80	0	0.00	77.80	15	6,048	0.25%
2022/05/05	0	0.00	2	77.50	77.40	-2	6,239	-0.03%
2022/05/03	1	76.20	1	76.10	75.70	0	6,439	0.00%
2022/04/29	2	75.10	2	74.10	74.00	0	6,532	0.00%
2022/04/28	2	71.80	2	73.00	73.60	0	6,651	0.00%
2022/04/22	2	81.10	0	0.00	79.20	2	7,569	0.03%
2022/04/21	2	81.00	2	81.80	82.10	0	7,655	0.00%
2022/04/18	3	83.27	2	81.80	81.80	1	7,757	0.01%
2022/04/15	2	85.10	1	86.10	85.10	1	7,752	0.01%
2022/04/14	0.1	90.00	0	0.00	89.80	0.1	7,772	0.00%
2022/04/13	1	91.90	2	91.50	91.70	-1	7,858	-0.01%
2022/04/12	2	90.95	2	90.25	90.70	0	7,958	0.00%
2022/04/11	7	95.60	6	92.45	91.50	1	8,225	0.01%
2022/04/08	1	95.90	0	0.00	96.00	1	8,444	0.01%
2022/04/07	0.2	96.25	0	0.00	94.00	0.2	9,352	0.00%
2022/04/06	1	97.20	1	96.40	96.50	0	9,393	0.00%
2022/04/01	1	98.30	1	98.40	97.00	0	9,483	0.00%
2022/03/31	21	98.06	21	97.36	96.90	0	9,499	0.00%
2022/03/30	1	97.30	4	96.80	96.70	-3	9,423	-0.03%
2022/03/29	0	0.00	2	93.50	93.50	-2	9,371	-0.02%
2022/03/25	1	91.80	0	0.00	91.30	1	9,535	0.01%
2022/03/24	0	0.00	0.2	93.20	92.70	-0.2	9,568	0.00%
2022/03/18	0	0.00	1	93.60	94.00	-1	10,199	-0.01%
2022/03/17	1	93.00	0	0.00	93.20	1	10,610	0.01%
2022/03/16	1	90.50	0	0.00	90.10	1	10,825	0.01%
2022/03/09	0	0.00	3	87.20	88.10	-3	14,495	-0.02%
2022/03/08	9.1	87.43	3	89.03	84.50	6.1	14,585	0.04%
2022/03/07	1.1	94.38	2	92.65	89.90	-0.9	14,547	-0.01%
2022/03/04	1	98.60	0	0.00	98.30	1	14,706	0.01%
2022/03/02	1	99.40	0	0.00	99.40	1	15,200	0.01%
2022/03/01	1	99.70	0	0.00	99.50	1	15,538	0.01%
2022/02/24	2	97.80	2	98.30	97.00	0	16,040	0.00%
2022/02/23	1	100.50	1	100.00	100.50	0	16,465	0.00%
2022/02/22	4	99.45	4	99.30	99.10	0	17,701	0.00%
2022/02/17	2	107.00	0	0.00	103.00	2	19,553	0.01%
2022/02/16	0	0.00	5	105.00	104.50	-5	20,167	-0.02%
2022/02/15	2	100.75	1	102.00	99.90	1	20,186	0.00%
2022/02/14	5	100.10	3	99.40	99.40	2	20,282	0.01%
2022/02/11	4	103.00	4	103.38	103.50	0	20,401	0.00%
2022/02/10	1	103.50	1	104.00	104.00	0	20,671	0.00%
2022/02/09	2	103.50	3.9	104.26	101.50	-1.9	20,938	-0.01%
2022/02/08	0	0.00	3	101.00	101.50	-3	21,134	-0.01%
2022/02/07	1	99.10	1	98.60	100.50	0	21,540	0.00%
2022/01/26	3	98.07	6	98.50	96.50	-3	21,844	-0.01%
2022/01/25	7	100.60	0	0.00	97.70	7	22,373	0.03%
2022/01/24	0	0.00	7	98.50	101.00	-7	22,427	-0.03%
2022/01/21	2	102.00	3	100.53	99.80	-1	22,293	0.00%
2022/01/20	0	0.00	2	104.50	105.50	-2	22,233	-0.01%
2022/01/19	7	105.29	11	105.91	102.50	-4	22,146	-0.02%
2022/01/18	1	103.50	3	103.67	104.50	-2	21,613	-0.01%
2022/01/17	1	100.50	11	99.98	101.00	-10	21,397	-0.05%
2022/01/14	3.2	93.71	0	0.00	97.50	3.2	21,306	0.02%
2022/01/13	1.2	96.62	2	96.55	97.30	-0.8	21,239	0.00%
2022/01/12	10	98.29	9	97.37	97.20	1	21,277	0.00%
2022/01/11	5	97.60	0	0.00	96.70	5	21,336	0.02%
2022/01/10	1	96.30	0	0.00	99.70	1	21,267	0.00%
2022/01/07	0	0.00	1	98.10	98.40	-1	21,296	0.00%
2022/01/06	2	101.50	0	0.00	100.00	2	21,192	0.01%
2022/01/05	2	104.50	25	102.42	102.00	-23	21,131	-0.11%
2022/01/04	1	104.50	1	104.50	103.00	0	21,050	0.00%
2022/01/03	0	0.00	1	108.50	108.00	-1	20,803	0.00%
2021/12/30	3	108.33	4	111.13	108.00	-1	20,563	0.00%
2021/12/29	3	102.50	3	103.00	104.00	0	19,656	0.00%
2021/12/28	4	102.75	3	103.00	104.00	1	19,649	0.01%
2021/12/27	0	0.00	2	104.75	103.50	-2	19,596	-0.01%
2021/12/23	1	100.50	2	102.00	100.00	-1	19,384	-0.01%
2021/12/22	1	100.50	0	0.00	99.90	1	19,302	0.01%
2021/12/20	0	0.00	1	97.30	97.00	-1	19,192	-0.01%
2021/12/16	3	99.60	3	99.10	99.30	0	19,187	0.00%
2021/12/15	0	0.00	1	97.20	97.70	-1	19,043	-0.01%
2021/12/14	8.5	97.56	13	97.26	96.00	-4.5	19,087	-0.02%
2021/12/13	12	100.83	1	100.50	99.90	11	18,891	0.06%
2021/12/10	26	107.79	1	106.50	107.00	25	18,615	0.13%
2021/12/09	7	108.79	2	110.50	107.50	5	18,489	0.03%
2021/12/08	2	110.00	12	111.21	112.00	-10	18,344	-0.05%
2021/12/07	43	113.52	34	114.62	107.00	9	17,874	0.05%
2021/12/06	11	110.05	5	109.90	109.50	6	16,748	0.04%
2021/12/03	1	105.50	9	106.33	109.50	-8	16,041	-0.05%
2021/12/02	2	102.00	0	0.00	99.60	2	15,372	0.01%
2021/12/01	5	100.38	5	100.64	102.50	0	15,381	0.00%
2021/11/30	10	100.27	14	100.39	101.00	-4	15,444	-0.03%
2021/11/29	3	94.97	5	94.84	97.50	-2	15,212	-0.01%
2021/11/26	6	98.58	3	97.83	98.10	3	15,055	0.02%
2021/11/25	6	102.77	7	102.00	97.60	-1	14,969	-0.01%
2021/11/24	6	101.67	2	102.00	100.50	4	14,943	0.03%
2021/11/23	5	104.40	6	107.25	103.00	-1	15,431	-0.01%
2021/11/22	15	107.60	14	106.86	106.00	1	15,499	0.01%
2021/11/19	6	107.33	10	108.49	110.50	-4	15,450	-0.03%
2021/11/18	9	102.61	8	103.63	102.50	1	14,492	0.01%
2021/11/17	7	106.77	5	105.90	104.50	2	14,358	0.01%
2021/11/16	14	105.50	14	105.29	105.50	0	13,936	0.00%
2021/11/15	20	98.29	26	100.44	104.00	-6	12,958	-0.05%
2021/11/12	5	93.38	7	92.16	94.90	-2	12,162	-0.02%
2021/11/11	15	91.64	14	90.97	89.20	1	11,948	0.01%
2021/11/10	2	94.05	3	93.30	92.80	-1	11,963	-0.01%
2021/11/09	13	95.27	14	93.46	92.50	-1	11,975	-0.01%
2021/11/08	2	93.75	9	93.91	93.70	-7	11,748	-0.06%
2021/11/05	8	92.04	7	91.87	92.10	1	11,516	0.01%
2021/11/04	20	91.49	20	89.96	90.30	0	11,317	0.00%
2021/11/03	11	88.74	22	89.16	90.00	-11	11,054	-0.10%
2021/11/02	21	86.12	28	85.74	87.60	-7	10,812	-0.06%
2021/11/01	5	83.00	1	83.10	83.00	4	10,543	0.04%
2021/10/28	1	81.10	0	0.00	80.00	1	10,696	0.01%
2021/10/27	6	80.23	1	79.60	82.20	5	10,770	0.05%
2021/10/26	2	81.15	5	80.60	78.80	-3	11,093	-0.03%
2021/10/25	1	81.90	0	0.00	80.60	1	11,508	0.01%
2021/10/22	1	79.50	0	0.00	79.50	1	12,129	0.01%
2021/10/21	1	82.00	0	0.00	79.50	1	12,754	0.01%
2021/10/20	12	81.00	2	80.90	80.80	10	13,014	0.08%
2021/10/19	1	78.60	2	80.00	80.80	-1	13,832	-0.01%
2021/10/15	2	77.70	2	76.90	76.90	0	15,522	0.00%
2021/10/13	5	77.70	5	73.30	73.10	0	16,007	0.00%
2021/10/08	1	78.30	1	77.10	76.90	0	16,672	0.00%
2021/10/05	3	70.00	3	74.50	75.50	0	17,617	0.00%
2021/09/28	5	80.10	0	0.00	80.20	5	20,290	0.02%
2021/09/27	8	82.00	0	0.00	82.10	8	20,489	0.04%
2021/09/16	9	80.79	8	80.80	80.90	1	20,565	0.00%
2021/09/15	1	80.10	2	80.70	79.20	-1	20,608	0.00%
2021/09/13	11	82.87	0	0.00	81.90	11	20,575	0.05%
2021/09/10	3	84.50	4	84.38	85.90	-1	20,722	0.00%
2021/09/09	3	83.80	3	83.00	83.70	0	20,910	0.00%
2021/09/08	2	84.80	4	84.20	83.20	-2	21,005	-0.01%
2021/09/07	7	88.51	6	83.70	84.00	1	21,215	0.00%
2021/09/06	2	90.20	4	89.28	89.10	-2	21,506	-0.01%
2021/09/03	1	90.30	10	90.72	89.90	-9	21,553	-0.04%
2021/09/02	8	90.53	5	88.40	88.20	3	21,610	0.01%
2021/09/01	6	89.47	7	89.57	89.30	-1	21,881	0.00%
2021/08/31	17	89.67	14	88.46	89.00	3	22,369	0.01%
2021/08/30	9	90.97	10	90.32	90.70	-1	22,517	0.00%
2021/08/27	13	90.85	5	90.78	88.10	8	22,294	0.04%
2021/08/26	11	89.22	17	89.17	89.00	-6	21,885	-0.03%
2021/08/25	38	87.26	30	88.50	87.10	8	21,725	0.04%
2021/08/24	4	84.03	13	84.12	83.50	-9	21,832	-0.04%
2021/08/23	1	78.70	2	78.40	82.10	-1	21,737	0.00%
2021/08/20	9	74.21	8	75.40	74.70	1	21,865	0.00%
2021/08/19	7	75.23	5	73.66	73.00	2	22,106	0.01%
2021/08/18	3	73.00	2	73.10	76.20	1	22,884	0.00%
2021/08/16	11	76.11	0	0.00	75.10	11	23,154	0.05%
2021/08/11	5	84.54	15	81.47	81.50	-10	23,097	-0.04%
2021/08/10	0	0.00	1	87.10	86.60	-1	23,045	0.00%
2021/08/09	4	86.40	7	88.04	86.00	-3	23,132	-0.01%
2021/08/05	1	91.00	1	90.40	91.00	0	23,229	0.00%
2021/08/04	1	96.10	2	96.60	96.10	-1	23,252	0.00%
2021/08/03	0	0.00	5	99.88	98.70	-5	23,316	-0.02%
2021/08/02	1	97.80	0	0.00	97.80	1	23,312	0.00%
2021/07/30	4	102.60	2	99.20	98.50	2	23,388	0.01%
2021/07/29	12	100.54	10	97.47	99.90	2	23,203	0.01%
2021/07/28	4	99.75	6.1	99.43	95.50	-2.1	22,890	-0.01%
2021/07/27	27	108.78	13	106.42	102.00	14	22,520	0.06%
2021/07/26	1	108.00	3	111.50	111.50	-2	22,087	-0.01%
2021/07/23	2	102.05	6.1	101.70	101.50	-4.1	21,851	-0.02%
2021/07/22	16	98.92	11	96.35	95.70	5	21,098	0.02%
2021/07/21	1	92.30	2	97.20	99.00	-1	20,593	0.00%
2021/07/20	11.1	93.91	10	91.14	90.00	1.1	20,185	0.01%
2021/07/19	6	93.07	8	92.38	94.00	-2	20,007	-0.01%
2021/07/16	6	93.33	6	92.42	92.00	0	19,996	0.00%
2021/07/15	0	0.00	3	92.77	94.10	-3	19,835	-0.02%
2021/07/14	4	89.05	2	89.80	87.80	2	19,608	0.01%
2021/07/13	4	88.88	9	88.59	86.70	-5	19,664	-0.03%
2021/07/12	15	85.65	19	86.82	86.10	-4	19,747	-0.02%
2021/07/09	4	91.00	18	90.28	89.60	-14	19,452	-0.07%
2021/07/08	8	93.98	4	93.95	92.70	4	19,914	0.02%
2021/07/07	31	95.24	15	93.67	94.30	16	19,877	0.08%
2021/07/06	37	92.91	29	95.23	95.00	8	19,908	0.04%
2021/07/05	3	90.03	2	89.75	89.40	1	19,773	0.01%
2021/07/02	7	86.20	9	86.73	87.00	-2	19,626	-0.01%
2021/07/01	0	0.00	1	84.60	84.20	-1	19,762	-0.01%
2021/06/29	3	84.37	2	84.20	83.00	1	20,449	0.00%
2021/06/28	0	0.00	20	83.70	84.80	-20	20,762	-0.10%
2021/06/24	20	84.50	0	0.00	83.80	20	21,982	0.09%
2021/06/23	1	85.10	0	0.00	84.30	1	22,091	0.00%
2021/06/21	19	85.02	25	83.24	82.40	-6	22,706	-0.03%
2021/06/18	11	90.21	11	88.13	87.50	0	23,376	0.00%
2021/06/17	6	88.12	15	87.97	89.60	-9	23,783	-0.04%
2021/06/16	17	87.95	11	87.55	87.50	6	24,229	0.02%
2021/06/15	1	89.60	4	89.38	90.00	-3	25,069	-0.01%
2021/06/11	3	86.60	3	85.20	84.50	0	24,995	0.00%
2021/06/09	1	85.80	10	86.40	85.70	-9	26,625	-0.03%
2021/06/08	23	87.38	13	84.88	84.20	10	27,884	0.04%
2021/06/07	2	85.75	5	86.00	87.20	-3	27,538	-0.01%
2021/06/04	1	83.40	1	82.80	83.00	0	27,240	0.00%
2021/06/03	15	85.35	17	84.21	84.20	-2	27,256	-0.01%
2021/06/02	2	81.75	4	83.15	81.80	-2	27,047	-0.01%
2021/06/01	28	86.76	30	86.62	84.40	-2	26,955	-0.01%
2021/05/31	10	84.50	13	84.65	84.50	-3	26,494	-0.01%
2021/05/28	6	85.77	5	84.98	85.00	1	26,478	0.00%
2021/05/27	5	83.08	6	82.13	85.20	-1	26,321	0.00%
2021/05/26	26	84.73	20	84.49	81.70	6	26,119	0.02%
2021/05/25	4	79.90	7	82.24	83.10	-3	25,501	-0.01%
2021/05/24	7	72.79	17	72.69	75.60	-10	25,543	-0.04%
2021/05/21	2	73.00	8	73.70	71.60	-6	26,221	-0.02%
2021/05/20	17.1	72.72	0	0.00	71.00	17.1	26,151	0.07%
2021/05/19	5	71.60	0	0.00	73.60	5	26,804	0.02%
2021/05/18	10	64.80	11	66.89	67.90	-1	27,074	0.00%
2021/05/17	10	64.36	5	61.00	61.80	5	27,495	0.02%
2021/05/14	6	72.10	6	66.40	67.40	0	27,541	0.00%
2021/05/13	13	71.59	15	68.32	69.90	-2	27,518	-0.01%
2021/05/12	2	69.80	3	72.50	69.00	-1	27,319	0.00%
2021/05/11	0	0.00	1	74.00	73.50	-1	26,957	0.00%
2021/05/10	0	0.00	0.3	76.80	76.10	-0.3	26,832	0.00%
2021/05/07	6	76.33	1	74.30	78.60	5	26,719	0.02%
2021/05/06	2	73.10	2.3	72.68	72.50	-0.3	26,504	0.00%
2021/05/05	2	75.20	0	0.00	75.00	2	26,402	0.01%
2021/05/04	0.1	72.00	1	72.90	74.50	-0.9	26,331	0.00%
2021/05/03	1.5	80.13	5	80.02	77.10	-3.5	26,126	-0.01%
2021/04/27	0	0.00	3	88.93	85.00	-3	26,046	-0.01%
2021/04/26	14	89.16	24.8	88.12	87.50	-10.8	25,947	-0.04%
2021/04/23	1	84.40	12	83.61	86.00	-11	25,461	-0.04%
2021/04/22	4	84.60	2	85.30	81.80	2	25,531	0.01%
2021/04/21	8	82.81	14	83.73	84.70	-6	25,326	-0.02%
2021/04/20	1	83.80	2	83.50	82.70	-1	25,279	0.00%
2021/04/19	20	82.73	14	81.96	81.50	6	25,174	0.02%
2021/04/16	25	86.94	23	86.13	84.20	2	25,001	0.01%
2021/04/15	11	83.05	11	83.72	85.30	0	24,721	0.00%
2021/04/14	23	84.34	13	82.49	83.50	10	24,588	0.04%
2021/04/13	10	86.96	14	88.32	86.70	-4	24,015	-0.02%
2021/04/12	21	88.59	15	84.85	84.60	6	23,619	0.03%
2021/04/09	24	90.59	17	90.66	90.00	7	23,075	0.03%
2021/04/08	1	80.50	10	81.27	87.50	-9	22,332	-0.04%
2021/04/07	20	78.33	16	79.25	79.60	4	21,988	0.02%
2021/04/06	22	76.56	19	78.14	79.00	3	21,735	0.01%
2021/04/01	0	0.00	9	73.19	73.40	-9	21,552	-0.04%
2021/03/31	17	72.19	9	72.53	71.50	8	21,285	0.04%
2021/03/30	7	72.39	3	73.00	70.60	4	20,950	0.02%
2021/03/29	7	67.60	10	67.95	69.80	-3	20,382	-0.01%
2021/03/26	6	63.52	7	63.07	63.50	-1	19,764	-0.01%
2021/03/25	5	61.16	14	62.60	62.00	-9	19,704	-0.05%
2021/03/24	93	65.27	90	63.96	63.80	3	19,452	0.02%
2021/03/23	11	64.13	14.3	64.17	64.60	-3.3	19,161	-0.02%
2021/03/22	18	60.38	18	60.74	60.70	0	18,520	0.00%
2021/03/19	92	58.78	80	56.90	58.90	12	18,836	0.06%
2021/03/18	30	58.82	35	59.32	56.80	-5	18,622	-0.03%
2021/03/17	39	55.93	43	55.26	56.00	-4	18,373	-0.02%
2021/03/16	13	55.78	17	54.91	54.10	-4	18,744	-0.02%
2021/03/15	36	54.47	24	55.41	55.50	12	18,995	0.06%
2021/03/12	9	51.68	19	53.22	54.20	-10	18,246	-0.05%
2021/03/11	9	46.62	5	47.14	49.35	4	16,749	0.02%
2021/03/10	2	44.98	2	44.95	44.90	0	16,601	0.00%
2021/03/04	1	48.05	0	0.00	46.20	1	17,292	0.01%
2021/03/03	3	46.70	3	46.10	47.40	0	17,303	0.00%
2021/03/02	1	49.90	0	0.00	47.40	1	17,319	0.01%
2021/02/26	3	49.42	5	49.63	49.65	-2	17,310	-0.01%
2021/02/25	15	52.61	53	52.05	50.80	-38	17,602	-0.22%
2021/02/24	48	53.50	7	53.61	51.40	41	17,560	0.23%
2021/02/23	23	54.68	86	52.58	52.50	-63	17,379	-0.36%
2021/02/19	66	48.49	10	49.08	50.40	56	17,428	0.32%
2021/02/18	20	45.38	20	45.68	45.90	0	17,457	0.00%
2021/02/17	0	0.00	14	44.90	44.90	-14	17,725	-0.08%
2021/02/05	68	40.78	67	40.88	40.85	1	17,177	0.01%
2021/02/04	2	37.93	1	38.80	38.70	1	16,900	0.01%
2021/02/02	0	0.00	2	38.15	37.70	-2	16,691	-0.01%
2021/02/01	1	37.20	16	36.92	37.15	-15	16,760	-0.09%
2021/01/29	1	39.55	0	0.00	38.80	1	16,701	0.01%
2021/01/28	0	0.00	1	40.55	40.15	-1	16,634	-0.01%
2021/01/27	1	41.30	0	0.00	40.45	1	16,604	0.01%
2021/01/26	6	40.33	3	40.60	40.35	3	16,493	0.02%
2021/01/25	2	42.00	2	41.55	41.35	0	16,416	0.00%
2021/01/22	0	0.00	2	41.83	41.75	-2	16,309	-0.01%
2021/01/20	2	40.25	8	40.56	40.10	-6	16,100	-0.04%
2021/01/19	5	41.47	0	0.00	42.30	5	15,900	0.03%
2021/01/18	1	41.75	0	0.00	41.80	1	15,698	0.01%
2021/01/15	9	41.98	1	40.65	40.35	8	15,533	0.05%
2021/01/12	1	40.35	0	0.00	40.50	1	15,159	0.01%
2021/01/11	0	0.00	20	40.95	41.70	-20	15,114	-0.13%
2021/01/08	14	41.83	11	41.50	41.55	3	15,051	0.02%
2021/01/07	28	41.60	0	0.00	42.15	28	14,924	0.19%
2021/01/06	0	0.00	1	41.85	40.55	-1	14,789	-0.01%
2021/01/05	1	41.00	0	0.00	41.55	1	14,699	0.01%
2021/01/04	6	40.06	9	40.24	40.00	-3	14,590	-0.02%
2020/12/31	6	40.86	1	40.50	40.35	5	14,537	0.03%
2020/12/30	5	41.44	3	41.25	41.35	2	14,426	0.01%
2020/12/29	1	41.25	2	41.20	41.50	-1	14,368	-0.01%
2020/12/28	1	42.70	79	42.01	42.70	-78	14,232	-0.55%
2020/12/25	5	40.19	0	0.00	40.35	5	13,906	0.04%
2020/12/24	0	0.00	5	40.32	40.10	-5	13,907	-0.04%
2020/12/23	5	39.97	2	40.05	40.05	3	13,870	0.02%
2020/12/22	37	40.67	0	0.00	39.50	37	13,834	0.27%
2020/12/18	3	40.97	63	40.34	40.65	-60	13,593	-0.44%
2020/12/17	11	41.10	42	41.09	41.00	-31	13,450	-0.23%
2020/12/16	133	41.63	116	41.60	41.25	17	13,282	0.13%	大買/大賣/
2020/12/15	79	43.75	75	44.16	40.65	4	12,938	0.03%
2020/12/14	105	43.04	119	41.95	44.00	-14	11,929	-0.12%	大買/大賣/
2020/12/11	53	45.05	70	43.85	43.20	-17	11,507	-0.15%
2020/12/10	63	44.78	53	45.21	45.00	10	10,591	0.09%
2020/12/09	101	43.38	66	44.26	43.65	35	9,790	0.36%	大買/
2020/12/08	37	39.55	29	40.30	41.30	8	8,874	0.09%
2020/12/07	21	37.57	14	37.71	37.55	7	8,271	0.08%
2020/12/04	5	37.21	8	36.84	37.00	-3	8,265	-0.04%
2020/12/03	11	38.02	7	36.99	37.20	4	8,469	0.05%
2020/12/02	58	37.08	17	37.13	37.35	41	8,338	0.49%
2020/12/01	15	35.67	106	35.93	35.65	-91	8,042	-1.13%	大賣/
2020/11/30	14	36.85	9	37.04	36.90	5	7,799	0.06%
2020/11/27	0	0.00	5	35.94	36.00	-5	7,571	-0.07%
2020/11/26	15	35.83	10	35.75	35.70	5	7,482	0.07%
2020/11/25	13	35.43	6	35.18	35.40	7	7,353	0.10%
2020/11/24	80	35.54	48	35.98	35.70	32	7,354	0.44%
2020/11/23	4	34.56	28	35.14	34.40	-24	6,980	-0.34%
2020/11/20	58	34.43	9	34.30	34.00	49	6,877	0.71%
2020/11/19	34	34.70	38	34.42	34.80	-4	6,589	-0.06%
2020/11/18	12	33.12	12	33.23	33.65	0	5,773	0.00%
2020/11/17	24	33.22	20	33.07	33.20	4	5,525	0.07%
2020/11/16	15	32.31	1	32.70	32.70	14	4,780	0.29%
2020/11/09	0	0.00	0.1	29.65	29.80	-0.1	4,132	0.00%
2020/11/06	6	29.00	0	0.00	28.60	6	4,047	0.15%
2020/11/05	0	0.00	1	28.40	28.55	-1	4,141	-0.02%
2020/10/29	0	0.00	6	28.25	28.35	-6	5,059	-0.12%
2020/10/28	0	0.00	0	29.70	28.75	0	5,114	0.00%
2020/10/21	0	0.00	7	30.15	29.70	-7	5,507	-0.13%
2020/10/20	10	29.85	12	29.70	29.70	-2	5,563	-0.04%
2020/10/19	1	29.30	11	29.95	29.30	-10	5,838	-0.17%
2020/09/30	0	0.00	4	28.35	28.10	-4	6,567	-0.06%
2020/09/29	0	0.00	10	28.45	27.75	-10	6,601	-0.15%
2020/09/28	4	27.40	0	0.00	28.25	4	6,596	0.06%
2020/09/25	6	26.98	0	0.00	26.55	6	6,610	0.09%
2020/09/24	18	27.53	0	0.00	27.35	18	6,600	0.27%
2020/09/18	0	0.00	1	29.55	29.30	-1	6,684	-0.01%
2020/09/10	0	0.00	6	29.90	29.55	-6	6,689	-0.09%
2020/09/08	68	31.00	7	31.00	31.20	61	6,496	0.94%
2020/09/07	10	30.55	12	30.22	30.10	-2	6,196	-0.03%
2020/09/04	1	29.70	0	0.00	29.90	1	6,130	0.02%
2020/09/02	0	0.00	20	30.15	30.15	-20	6,157	-0.32%
2020/08/31	21	29.95	0	0.00	30.10	21	6,174	0.34%
2020/08/28	12	30.28	12	30.45	30.45	0	6,106	0.00%
2020/08/27	1	30.00	0	0.00	29.45	1	5,870	0.02%
2020/08/21	2	27.75	0	0.00	27.60	2	5,656	0.04%
2020/08/20	1	26.80	5	28.00	27.25	-4	5,662	-0.07%
2020/08/19	0	0.00	1	29.05	28.80	-1	5,570	-0.02%
2020/08/17	4	30.34	0	0.00	29.85	4	5,599	0.07%
2020/08/14	2	29.50	0	0.00	29.60	2	5,567	0.04%
2020/08/12	6	29.00	0	0.00	29.25	6	5,681	0.11%
2020/08/11	0	0.00	7	30.49	29.55	-7	5,693	-0.12%
2020/08/10	3	31.82	8	31.81	31.50	-5	5,841	-0.09%
2020/08/07	4.1	31.47	0	0.00	31.40	4.1	6,055	0.07%
2020/08/06	4	30.59	10	31.42	31.40	-6	5,958	-0.10%
2020/08/05	0	0.00	2	29.00	28.95	-2	5,494	-0.04%
2020/08/03	0	0.00	5	29.22	29.15	-5	5,722	-0.09%
2020/07/30	3	28.77	0	0.00	29.00	3	5,989	0.05%
2020/07/28	4	29.78	2	29.15	28.15	2	6,354	0.03%
2020/07/27	0	0.00	2	29.25	29.00	-2	6,352	-0.03%
2020/07/24	0	0.00	1	29.05	28.55	-1	6,337	-0.02%
2020/07/23	5	30.01	2	29.80	29.80	3	6,322	0.05%
2020/07/20	0	0.00	2	27.15	27.20	-2	6,174	-0.03%
2020/07/17	2	27.55	1	27.70	27.40	1	6,180	0.02%
2020/07/15	6	29.10	38	28.80	28.60	-32	6,194	-0.52%
2020/07/14	58	30.25	20	29.96	29.70	38	6,214	0.61%
2020/07/13	0	0.00	1	28.25	28.50	-1	5,898	-0.02%
2020/07/09	1	28.40	5	28.70	28.35	-4	5,919	-0.07%
2020/07/02	1	28.40	5	28.30	28.45	-4	5,993	-0.07%
2020/07/01	0	0.00	3	28.20	27.75	-3	5,958	-0.05%
2020/06/15	5	26.10	0	0.00	25.90	5	6,540	0.08%
2020/06/10	0	0.00	20	27.30	27.10	-20	6,761	-0.30%
2020/06/03	2	26.55	0	0.00	26.60	2	7,718	0.03%
2020/05/29	4	26.03	0	0.00	26.00	4	7,753	0.05%
2020/05/22	10	27.37	10	26.55	26.55	0	7,981	0.00%
2020/05/21	0	0.00	0.2	26.50	26.60	-0.2	7,919	0.00%
2020/05/20	3	26.20	0	0.00	26.50	3	7,919	0.04%
2020/05/19	12	26.77	0	0.00	25.60	12	7,963	0.15%
2020/05/15	0.1	26.90	8	27.98	26.90	-7.9	7,829	-0.10%
2020/05/14	30	29.00	12	29.01	28.95	18	7,662	0.23%
2020/05/13	0.1	32.05	0	0.00	32.15	0.1	7,332	0.00%
2020/05/12	4	31.85	4	31.60	31.60	0	7,281	0.00%
2020/05/11	1	31.85	11	31.81	31.80	-10	7,263	-0.14%
2020/05/08	2	32.70	4	32.84	32.60	-2	7,171	-0.03%
2020/05/07	3	32.80	0	0.00	32.40	3	7,064	0.04%
2020/05/06	10	32.00	0	0.00	31.50	10	6,920	0.14%
2020/05/05	1	31.05	20	31.85	31.25	-19	6,857	-0.28%
2020/05/04	20	32.10	1.1	32.11	31.70	18.9	6,763	0.28%
2020/04/30	0	0.00	8	29.85	29.80	-8	6,618	-0.12%
2020/04/29	3	29.65	0	0.00	29.50	3	6,643	0.05%
2020/04/28	0.1	29.00	0	0.00	29.00	0.1	6,557	0.00%
2020/04/20	10	28.05	1.1	28.13	28.50	8.9	6,789	0.13%
2020/04/17	3	28.77	2	28.65	27.90	1	6,803	0.01%
2020/04/15	0	0.00	20	27.05	27.05	-20	6,660	-0.30%
2020/04/14	2.1	26.61	3	26.93	26.95	-0.9	6,646	-0.01%
2020/04/10	3	26.93	2	26.90	26.75	1	6,658	0.02%
2020/04/08	0	0.00	5	26.34	26.50	-5	6,621	-0.08%
2020/04/07	2	26.10	0	0.00	25.95	2	6,563	0.03%
2020/04/06	0	0.00	6	25.26	25.20	-6	6,507	-0.09%
2020/04/01	1	25.00	0	0.00	25.00	1	6,547	0.02%
2020/03/27	12	25.26	14	24.99	24.20	-2	6,604	-0.03%
2020/03/26	10	24.15	5	24.03	24.70	5	6,562	0.08%
2020/03/25	2	23.58	7	23.53	24.10	-5	6,490	-0.08%
2020/03/23	2	20.65	5.1	20.19	20.50	-3.1	7,082	-0.04%
2020/03/20	24	21.60	5	21.81	22.05	19	7,160	0.27%
2020/03/19	4	20.80	4	21.30	20.45	0	7,299	0.00%
2020/03/18	2.1	24.13	2	23.25	22.70	0.1	7,771	0.00%
2020/03/17	3	24.25	0	0.00	23.60	3	8,393	0.04%
2020/03/16	5	26.10	0	0.00	24.15	5	8,662	0.06%
2020/03/13	5	24.60	0	0.00	25.00	5	8,620	0.06%
2020/03/12	5.1	28.19	5	27.47	26.90	0.1	8,477	0.00%
2020/03/11	15	30.55	5	29.60	28.85	10	8,351	0.12%
2020/03/10	3	30.15	21	29.64	30.35	-18	7,885	-0.23%
2020/03/09	9	28.32	1	28.00	27.60	8	7,583	0.11%
2020/03/06	10	29.03	0	0.00	28.95	10	7,574	0.13%
2020/03/04	1	28.95	1	29.15	29.05	0	7,676	0.00%
2020/03/03	0	0.00	5	28.85	28.75	-5	7,675	-0.07%
2020/03/02	5	27.60	0.1	27.80	27.70	4.9	7,659	0.06%
2020/02/27	0	0.00	5	29.20	28.80	-5	7,517	-0.07%
2020/02/26	0	0.00	2	29.95	29.95	-2	7,476	-0.03%
2020/02/25	5.1	30.09	1	30.40	30.50	4.1	7,444	0.06%
2020/02/24	0	0.00	7	30.57	30.60	-7	7,402	-0.09%
2020/02/21	0	0.00	10	31.58	31.25	-10	7,391	-0.14%
2020/02/20	0	0.00	5.1	31.80	31.70	-5.1	7,391	-0.07%
2020/02/19	5	31.25	0	0.00	31.10	5	7,340	0.07%
2020/02/17	2	31.55	0	0.00	31.30	2	7,303	0.03%
2020/02/14	5	30.70	5	31.00	31.20	0	7,204	0.00%
2020/02/13	2	30.80	1	31.00	30.70	1	7,170	0.01%
2020/02/12	1.1	31.02	23	31.09	31.25	-21.9	7,151	-0.31%
2020/02/10	2	29.10	0	0.00	29.85	2	7,162	0.03%
2020/02/07	21	30.57	0	0.00	30.10	21	7,179	0.29%
2020/02/06	5	30.45	0	0.00	31.05	5	7,142	0.07%
2020/02/05	0	0.00	2	30.05	29.55	-2	7,079	-0.03%
2020/02/04	1	29.55	2	30.05	29.95	-1	7,032	-0.01%
2020/02/03	4	28.28	0	0.00	28.20	4	7,013	0.06%
2020/01/30	0	0.00	1	31.55	31.50	-1	6,837	-0.01%
2020/01/20	1	35.00	0	0.00	35.00	1	6,771	0.01%
2020/01/16	0	0.00	1	33.55	34.05	-1	6,530	-0.02%
2020/01/15	1	32.90	0	0.00	32.80	1	6,565	0.02%
2020/01/14	1	33.50	0	0.00	33.40	1	6,605	0.02%
2020/01/07	1	31.90	0	0.00	31.75	1	6,547	0.02%
2019/12/27	3	35.00	1	35.10	34.90	2	7,435	0.03%
2019/12/26	3	34.30	3	34.55	34.35	0	7,412	0.00%
2019/12/23	1	35.20	0	0.00	34.60	1	7,641	0.01%
2019/12/20	8	35.56	3	35.50	35.40	5	7,599	0.07%
2019/12/19	3	35.70	5	35.70	35.85	-2	7,582	-0.03%
2019/12/18	8	37.44	18	37.22	36.50	-10	7,469	-0.13%
2019/12/17	3	36.03	0	0.00	36.55	3	6,928	0.04%
2019/12/16	11	35.82	19	36.23	36.55	-8	6,979	-0.11%
2019/12/13	14	36.12	0	0.00	35.45	14	6,843	0.20%
2019/12/12	2	35.20	9	36.55	36.55	-7	6,356	-0.11%
2019/12/11	5	33.52	4	33.39	33.25	1	5,865	0.02%
2019/12/10	1	32.15	1	32.25	31.85	0	6,126	0.00%
2019/12/09	0	0.00	1	32.00	31.95	-1	6,107	-0.02%
2019/12/05	1	31.30	0	0.00	31.30	1	6,179	0.02%
2019/12/04	0	0.00	30	30.90	31.00	-30	6,258	-0.48%
2019/12/03	1	31.95	0	0.00	31.95	1	6,360	0.02%
2019/12/02	31	32.18	0	0.00	32.40	31	6,477	0.48%
2019/11/29	2	31.70	0	0.00	31.25	2	6,492	0.03%
2019/11/28	1	31.90	0	0.00	31.95	1	6,707	0.01%
2019/11/20	1	30.75	0	0.00	30.80	1	7,848	0.01%
2019/11/19	2	31.20	0	0.00	31.20	2	7,877	0.03%
2019/11/14	0	0.00	1	29.95	29.85	-1	7,988	-0.01%
2019/11/08	1	30.55	0	0.00	29.75	1	8,166	0.01%
2019/11/04	1	31.25	0	0.00	31.25	1	8,133	0.01%
2019/10/31	13	32.35	12	31.44	31.90	1	8,095	0.01%
2019/10/30	0	0.00	3	31.35	31.70	-3	8,007	-0.04%
2019/10/24	1	32.05	0	0.00	32.05	1	8,025	0.01%
2019/10/23	1	33.50	0	0.00	32.90	1	8,006	0.01%
2019/10/18	3	31.85	0	0.00	32.05	3	7,730	0.04%
2019/10/14	1	32.80	0	0.00	32.65	1	7,561	0.01%
2019/10/08	0	0.00	2	32.78	32.95	-2	7,442	-0.03%
2019/10/07	0	0.00	1	33.80	33.70	-1	7,316	-0.01%
2019/10/04	1	34.15	9	32.77	32.60	-8	7,042	-0.11%
2019/10/03	1	32.30	0	0.00	32.20	1	6,547	0.02%
2019/10/02	1	30.45	1	30.95	31.20	0	6,358	0.00%
2019/09/27	0	0.00	26	30.55	29.25	-26	6,219	-0.42%
2019/09/26	0	0.00	1	31.95	31.15	-1	5,974	-0.02%
2019/09/23	0	0.00	22	31.32	31.45	-22	5,755	-0.38%
2019/09/19	19	30.91	15	30.91	30.80	4	5,637	0.07%
2019/09/18	15	32.02	14	31.78	31.80	1	5,465	0.02%
2019/09/17	5	31.48	10	32.16	32.20	-5	5,354	-0.09%
2019/09/16	15	31.28	0	0.00	31.50	15	5,215	0.29%
2019/09/12	30	32.25	30	32.16	31.90	0	4,978	0.00%
2019/09/11	0	0.00	5	31.20	31.35	-5	4,353	-0.11%
2019/09/10	5	30.85	6	31.10	30.95	-1	4,312	-0.02%
2019/09/09	10	30.78	10	30.72	30.80	0	4,222	0.00%
2019/09/06	2	31.25	0	0.00	31.25	2	4,134	0.05%
2019/09/05	0	0.00	5	31.45	31.50	-5	4,030	-0.12%
2019/09/03	7	30.57	5	31.00	30.50	2	3,727	0.05%
2019/09/02	3	29.88	10	30.92	31.00	-7	3,588	-0.20%
2019/08/30	22	30.09	5	30.43	29.55	17	3,321	0.51%
2019/08/29	7	29.53	3	30.03	29.80	4	3,012	0.13%
2019/08/28	7	29.71	2	29.58	29.50	5	2,818	0.18%
2019/08/23	5	27.05	0	0.00	26.60	5	2,095	0.24%
2019/08/20	6	26.55	6	26.70	26.85	0	1,867	0.00%
2019/08/19	2	26.50	2	26.55	26.50	0	1,780	0.00%
2019/08/16	26	26.45	7	25.90	26.70	19	1,715	1.11%
2019/08/15	7	25.40	0	0.00	25.65	7	1,647	0.42%
2019/08/14	1	26.50	8	26.08	26.15	-7	1,629	-0.43%
2019/08/12	10	25.24	2	25.65	26.05	8	1,474	0.54%
2019/08/01	2	23.93	0	0.00	24.00	2	1,399	0.14%
2019/07/24	0	0.00	1	25.40	25.45	-1	1,259	-0.08%
2019/07/16	0	0.00	1	25.35	25.20	-1	1,853	-0.05%
2019/07/15	1	24.75	0	0.00	24.80	1	1,896	0.05%
2019/07/09	1	23.65	0	0.00	23.65	1	2,143	0.05%
2019/07/08	0	0.00	1	25.15	24.40	-1	2,152	-0.05%
2019/05/23	0	0.00	2	22.45	22.45	-2	6,132	-0.03%
2019/05/21	0	0.00	1	23.40	23.50	-1	6,338	-0.02%
2019/05/20	1	23.15	0	0.00	22.75	1	6,401	0.02%
2019/05/16	2	23.78	2	24.10	23.45	0	6,888	0.00%
2019/05/15	1	24.45	0	0.00	24.45	1	7,065	0.01%
2019/04/26	52	28.45	52	27.85	27.40	0	7,715	0.00%
2019/04/25	0	0.00	6	28.25	28.80	-6	7,619	-0.08%
2019/04/23	0	0.00	1	27.00	26.70	-1	7,329	-0.01%
2019/04/22	2	27.50	1	27.40	27.25	1	7,297	0.01%
2019/04/16	0	0.00	1	26.60	26.75	-1	6,965	-0.01%
2019/04/15	0	0.00	1	26.35	26.20	-1	6,944	-0.01%
2019/04/12	1	26.00	0	0.00	25.85	1	6,953	0.01%
2019/04/09	1	26.35	0	0.00	26.35	1	6,855	0.01%
2019/04/08	0	0.00	4	27.70	27.50	-4	6,773	-0.06%
2019/04/03	0	0.00	2	28.05	27.65	-2	6,746	-0.03%
2019/04/02	2	27.20	1	27.10	27.60	1	6,640	0.02%
2019/04/01	5	27.70	4	27.15	27.10	1	6,574	0.02%
2019/03/28	6	27.22	0	0.00	26.65	6	6,386	0.09%
2019/03/27	0	0.00	2	26.20	26.65	-2	5,921	-0.03%
2019/03/26	1	25.70	0	0.00	25.70	1	5,734	0.02%
2019/03/22	0	25.80	21	26.06	25.95	-21	5,631	-0.37%
2019/03/21	1	25.85	0	0.00	25.75	1	5,560	0.02%
2019/03/20	10	26.15	2	26.55	26.15	8	5,503	0.15%
2019/03/19	6	26.28	4	26.70	25.85	2	5,469	0.04%
2019/03/18	5	25.98	1	26.25	25.85	4	5,318	0.08%
2019/03/14	1	25.90	40	26.33	25.90	-39	5,241	-0.74%
2019/03/13	43	27.16	2	26.73	26.20	41	5,226	0.78%
2019/03/12	10	26.21	41	26.30	26.20	-31	5,101	-0.61%
2019/03/11	10	26.55	6	26.33	26.35	4	5,027	0.08%
2019/03/08	31	25.99	1	26.40	25.70	30	4,928	0.61%
2019/03/07	2	26.20	0	0.00	25.70	2	4,738	0.04%
2019/03/06	0	0.00	40	25.89	27.05	-40	4,473	-0.89%
2019/03/05	15	25.00	10	24.90	24.60	5	4,115	0.12%
2019/03/04	35	25.43	35	24.41	24.90	0	4,070	0.00%
2019/02/27	25	25.10	10	25.05	24.60	15	4,011	0.37%
2019/02/26	12	24.80	37	24.87	24.40	-25	3,944	-0.63%
2019/02/25	65	24.79	30	25.37	25.50	35	3,855	0.91%
2019/02/20	0	0.00	1	24.10	23.35	-1	3,482	-0.03%
2019/02/19	0	0.00	10	24.10	24.05	-10	3,396	-0.29%
2019/02/18	41	24.39	82	24.26	24.30	-41	3,478	-1.18%
2019/02/15	89	23.94	112	23.63	24.35	-23	3,345	-0.69%	大賣/
2019/02/13	85	21.42	0	0.00	21.90	85	2,833	3.00%
2019/01/21	0	0.00	8	21.29	21.10	-8	2,467	-0.32%
2019/01/18	1	20.30	0	0.00	20.40	1	2,274	0.04%
2018/12/24	5	18.90	0	0.00	19.00	5	2,658	0.19%
2018/11/23	2	19.40	3	18.68	18.25	-1	3,402	-0.03%
2018/11/21	0	0.00	1	19.70	19.75	-1	3,432	-0.03%
2018/11/20	1	19.80	0	0.00	19.80	1	3,522	0.03%
2018/11/19	0	0.00	8	19.95	20.10	-8	3,601	-0.22%
2018/11/15	10	19.81	35	19.74	19.75	-25	3,829	-0.65%
2018/11/14	3	21.65	3	21.65	21.85	0	3,746	0.00%
2018/11/13	23	20.97	0	0.00	21.25	23	3,893	0.59%
2018/11/12	1	22.00	7	21.94	21.65	-6	4,022	-0.15%
2018/11/09	5	21.95	10	21.85	21.85	-5	4,104	-0.12%
2018/11/08	0	0.00	7	22.20	21.65	-7	4,179	-0.17%
2018/11/07	0	0.00	3	21.52	22.15	-3	4,243	-0.07%
2018/11/06	0	0.00	10	21.50	20.95	-10	4,378	-0.23%
2018/11/02	10	22.30	0	0.00	22.00	10	4,796	0.21%
2018/11/01	12	21.50	0	0.00	21.40	12	4,838	0.25%
2018/10/31	2	20.45	2	20.90	21.15	0	4,999	0.00%
2018/10/30	0	0.00	11	19.91	20.00	-11	5,209	-0.21%
2018/10/26	9	19.75	10	19.91	19.70	-1	5,518	-0.02%
2018/10/25	8	20.40	1	19.40	19.45	7	5,851	0.12%
2018/10/24	0	0.00	4	21.39	21.40	-4	6,087	-0.07%
2018/10/23	0	0.00	4	21.50	21.00	-4	6,388	-0.06%
2018/10/22	1	22.40	0	0.00	22.30	1	6,781	0.01%
2018/10/17	5	23.15	5	22.50	22.00	0	7,000	0.00%
2018/10/15	0	0.00	1	22.60	22.45	-1	7,126	-0.01%
2018/10/12	5	21.30	6	21.15	21.15	-1	7,200	-0.01%
2018/10/03	3	26.10	0	0.00	26.05	3	7,640	0.04%
2018/10/02	1	27.25	0	0.00	26.85	1	8,058	0.01%
2018/09/28	3	26.90	0	0.00	26.25	3	8,876	0.03%
2018/09/25	0	0.00	5	27.20	27.05	-5	9,574	-0.05%
2018/09/21	5	26.75	0	0.00	27.40	5	9,650	0.05%
2018/09/20	0	0.00	1	26.40	25.85	-1	9,843	-0.01%
2018/09/18	0	0.00	2	27.90	27.05	-2	10,056	-0.02%
2018/09/14	3	28.52	0	0.00	29.15	3	10,728	0.03%
2018/09/13	2	28.45	0	0.00	28.05	2	11,463	0.02%
2018/09/07	8	29.94	2	29.60	29.20	6	13,757	0.04%
2018/09/06	0	0.00	1	29.30	30.75	-1	13,752	-0.01%
2018/09/05	0	0.00	5	30.10	30.10	-5	13,973	-0.04%
2018/09/03	0	0.00	8	30.91	30.65	-8	15,273	-0.05%
2018/08/30	0	0.00	2	31.90	31.60	-2	16,714	-0.01%
2018/08/29	0	0.00	2	31.55	32.00	-2	16,823	-0.01%
2018/08/27	11	30.78	1	30.70	31.75	10	17,207	0.06%
2018/08/23	2	29.68	7	29.99	30.10	-5	17,569	-0.03%
2018/08/22	0	0.00	2	30.85	31.00	-2	17,961	-0.01%
2018/08/21	2	31.30	0	0.00	31.80	2	18,308	0.01%
2018/08/20	0	0.00	5	31.16	30.65	-5	18,516	-0.03%
2018/08/17	8	33.56	0	0.00	32.00	8	18,555	0.04%
2018/08/13	0	0.00	5	32.65	32.75	-5	19,633	-0.03%
2018/08/10	5	35.26	13	35.23	34.20	-8	19,823	-0.04%
2018/08/09	5	35.80	0	0.00	34.75	5	19,800	0.03%
2018/08/08	0	0.00	7	35.10	34.65	-7	19,775	-0.04%
2018/08/07	10	34.95	2	34.90	34.60	8	19,894	0.04%
2018/08/06	1	34.60	10	34.65	35.80	-9	20,165	-0.04%
2018/08/03	3	34.80	3	34.30	33.90	0	20,322	0.00%
2018/08/02	10	34.15	10	33.15	33.85	0	20,373	0.00%
2018/08/01	25	35.39	0	0.00	33.80	25	20,219	0.12%
2018/07/31	0	0.00	1	33.90	34.40	-1	19,846	-0.01%
2018/07/30	6	32.86	7	33.14	33.40	-1	19,562	-0.01%
2018/07/27	14	33.09	16	32.51	32.65	-2	19,234	-0.01%
2018/07/26	0	0.00	2	30.60	30.30	-2	18,826	-0.01%
2018/07/25	0	0.00	2	30.58	29.80	-2	18,738	-0.01%
2018/07/24	10	29.40	1	29.90	30.00	9	18,598	0.05%
2018/07/23	0	0.00	1	28.40	28.80	-1	18,515	-0.01%
2018/07/20	2	29.55	1	29.05	28.35	1	18,440	0.01%
2018/07/18	0	0.00	5	29.20	28.90	-5	18,219	-0.03%
2018/07/17	1	30.65	0	0.00	30.45	1	18,065	0.01%
2018/07/16	1	31.00	1	31.15	31.45	0	17,978	0.00%
2018/07/13	0	0.00	2	30.70	30.40	-2	17,879	-0.01%
2018/07/12	1	29.90	40	30.06	30.10	-39	17,783	-0.22%
2018/07/10	10	29.84	1	29.85	30.25	9	17,478	0.05%
2018/07/09	7	31.81	10	31.40	31.40	-3	17,027	-0.02%
2018/07/06	26	33.84	10	33.95	33.60	16	16,681	0.10%
2018/07/05	2	34.80	3	33.40	33.40	-1	16,143	-0.01%
2018/07/02	0	0.00	10	32.40	32.50	-10	15,395	-0.06%
2018/06/29	20	33.58	15	33.43	33.05	5	15,283	0.03%
2018/06/27	8	33.55	3	33.12	32.60	5	14,940	0.03%
2018/06/26	25	32.08	16	32.24	32.65	9	14,724	0.06%
2018/06/25	21	34.46	25	33.72	31.80	-4	14,349	-0.03%
2018/06/22	15	36.45	7	36.33	35.10	8	13,970	0.06%
2018/06/21	15	35.59	33	35.81	36.65	-18	13,198	-0.14%
2018/06/20	1	32.50	2	33.75	33.35	-1	12,257	-0.01%
2018/06/19	65	34.78	47	34.74	34.45	18	11,924	0.15%
2018/06/15	35	33.66	13	33.81	33.80	22	11,479	0.19%
2018/06/14	0	0.00	22	31.95	31.95	-22	10,659	-0.21%
2018/06/13	12	30.27	15	29.38	29.05	-3	10,553	-0.03%
2018/06/12	58	31.46	38	30.25	29.80	20	10,228	0.20%
2018/06/11	14	30.35	11	30.29	31.35	3	9,569	0.03%
2018/06/08	5	29.04	2	29.60	28.50	3	8,927	0.03%
2018/06/07	6	26.30	0	0.00	28.05	6	7,940	0.08%
2018/06/06	0	0.00	1	25.25	25.50	-1	7,438	-0.01%
2018/06/05	1	26.20	1	26.30	25.55	0	7,312	0.00%
2018/06/04	4	25.54	1	25.40	25.20	3	7,085	0.04%
2018/06/01	1	25.85	1	25.75	25.75	0	6,899	0.00%
2018/05/31	2	27.10	0	0.00	26.60	2	6,816	0.03%
2018/05/30	1	28.90	4	28.50	28.00	-3	6,585	-0.05%
2018/05/28	1	25.65	1	25.80	25.70	0	5,541	0.00%
2018/05/25	1	25.60	12	25.77	25.25	-11	5,260	-0.21%
2018/05/24	0	0.00	5	25.15	25.35	-5	5,062	-0.10%
2018/05/23	56	25.76	45	25.83	25.15	11	4,873	0.23%
2018/05/22	1	24.85	9	24.65	24.50	-8	4,464	-0.18%
2018/05/21	16	25.37	0	0.00	25.30	16	4,290	0.37%
2018/05/18	11	22.85	12	23.97	24.05	-1	3,638	-0.03%
2018/05/16	9	23.62	1	22.75	23.10	8	3,219	0.25%
2018/05/15	1	22.90	13	23.02	22.80	-12	2,984	-0.40%
2018/05/14	3	22.30	3	22.93	23.50	0	2,850	0.00%
2018/05/11	5	20.93	3	21.60	21.75	2	2,402	0.08%
2018/05/09	1	18.10	0	0.00	18.00	1	1,790	0.06%
2018/04/24	0	0.00	5	16.65	17.00	-5	2,238	-0.22%
2018/04/19	0	0.00	2	18.10	17.90	-2	2,824	-0.07%
2018/04/03	1	17.00	0	0.00	17.30	1	3,476	0.03%
2018/03/23	1	18.50	0	0.00	18.20	1	3,551	0.03%
2018/03/06	0	0.00	1	19.70	19.60	-1	3,511	-0.03%
2018/03/05	1	19.50	0	0.00	19.60	1	3,454	0.03%
2018/01/25	0	0.00	2	20.75	19.65	-2	3,269	-0.06%
2018/01/23	1	20.65	0	0.00	20.50	1	3,194	0.03%
2018/01/22	2	20.90	0	0.00	21.10	2	3,165	0.06%
2018/01/19	8	21.16	1	20.80	20.85	7	3,165	0.22%
2018/01/18	1	21.85	0	0.00	21.30	1	3,074	0.03%
2018/01/17	0	0.00	2	22.00	22.20	-2	2,943	-0.07%
2018/01/16	4	22.00	2	22.20	22.10	2	2,876	0.07%
2018/01/15	0	0.00	2	21.53	22.20	-2	2,692	-0.07%
2018/01/12	4	20.25	0	0.00	20.20	4	2,478	0.16%
2018/01/11	5	20.25	0	0.00	19.95	5	2,452	0.20%
2018/01/04	0	0.00	5	18.15	18.15	-5	1,896	-0.26%