光罩 (2338)-統一-彰化券商分點個股進出

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
74.2
漲跌
▲1.3
漲幅
+1.78%
成交量
3,407張
產業
上市半導體類股
913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－統一-彰化券商分點個股進出

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

統一-彰化券商分點個股進出
統一-彰化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
2024/06/07	0	0.00	1	73.00	73.30	-1	1,961	-0.05%
2024/05/28	3	74.70	6	74.35	73.70	-3	1,957	-0.15%
2024/05/16	0	0.00	1	69.30	69.30	-1	1,743	-0.06%
2024/05/15	1	69.40	0	0.00	68.50	1	1,749	0.06%
2024/05/09	1	72.30	5	71.14	69.70	-4	1,698	-0.24%
2024/05/08	5	70.60	0	0.00	70.30	5	1,626	0.31%
2024/05/06	0	0.00	0	68.20	68.90	0	1,208	0.00%
2024/04/22	0	0.00	2	63.50	63.60	-2	1,252	-0.16%
2024/04/19	1	65.50	0	0.00	65.50	1	1,231	0.08%
2024/04/10	0	0.00	1	72.60	71.60	-1	1,184	-0.08%
2024/04/09	1	71.50	0	0.00	71.20	1	1,144	0.09%
2024/04/08	0	0.00	1	68.30	68.40	-1	1,075	-0.09%
2024/04/01	1	69.30	1	68.50	68.80	0	1,093	0.00%
2024/03/20	0	68.50	0.2	68.20	67.50	-0.1	1,141	-0.01%
2024/03/14	1	68.50	0	0.00	67.90	1	1,161	0.09%
2024/03/11	1	67.80	0	0.00	67.50	1	1,140	0.09%
2024/03/08	0	0.00	2	69.55	67.70	-2	1,171	-0.17%
2024/03/07	2	69.60	0	0.00	68.80	2	1,235	0.16%
2024/03/04	1	69.70	0	0.00	69.90	1	1,656	0.06%
2024/02/29	5	70.00	0	0.00	69.60	5	1,648	0.30%
2024/02/26	0	0.00	1	72.70	72.10	-1	1,654	-0.06%
2024/01/03	1	69.70	0	0.00	69.70	1	2,161	0.05%
2024/01/02	0	0.00	2.5	70.36	70.20	-2.5	2,161	-0.12%
2023/12/21	0	0.00	1	70.00	70.30	-1	2,142	-0.05%
2023/12/05	1	71.80	1	72.60	72.80	0	2,067	0.00%
2023/12/04	2	73.60	2	74.55	73.20	0	2,031	0.00%
2023/11/30	2	77.05	4	76.85	76.90	-2	1,833	-0.11%
2023/11/09	1	66.90	0	0.00	67.00	1	1,703	0.06%
2023/11/06	0	0.00	2	72.50	72.40	-2	1,649	-0.12%
2023/10/27	0	0.00	1	68.60	68.50	-1	1,733	-0.06%
2023/10/23	1	72.00	0	0.00	69.20	1	1,903	0.05%
2023/10/20	0	0.00	2	70.90	70.60	-2	1,894	-0.11%
2023/10/19	2	70.15	0	0.00	70.20	2	1,884	0.11%
2023/10/18	1	70.00	0	0.00	69.60	1	1,884	0.05%
2023/10/11	22	71.86	0	0.00	71.80	22	1,896	1.16%
2023/10/06	15	68.70	0	0.00	68.50	15	1,835	0.82%
2023/10/04	4	67.20	0	0.00	67.70	4	1,859	0.22%
2023/10/03	0	0.00	2	68.65	68.00	-2	1,875	-0.11%
2023/09/28	1	67.10	2	67.15	67.40	-1	1,947	-0.05%
2023/09/27	0	0.00	1	65.20	65.60	-1	2,007	-0.05%
2023/08/25	5	68.70	1	69.10	68.70	4	2,669	0.15%
2023/08/24	6	71.42	0	0.00	69.80	6	2,678	0.22%
2023/08/09	2	71.50	0	0.00	71.30	2	2,650	0.08%
2023/08/07	0.1	72.50	0	0.00	72.30	0.1	2,699	0.00%
2023/08/02	1	71.80	0	0.00	71.80	1	2,700	0.04%
2023/07/31	0	0.00	2	78.70	75.90	-2	2,629	-0.08%
2023/07/28	2	78.05	1	77.80	77.80	1	2,611	0.04%
2023/07/26	0	0.00	1	73.60	73.00	-1	2,553	-0.04%
2023/07/24	1	76.50	0	0.00	76.40	1	2,490	0.04%
2023/07/17	0	0.00	1	82.80	81.40	-1	2,644	-0.04%
2023/07/13	0	0.00	1	80.30	81.70	-1	2,679	-0.04%
2023/07/07	0	0.00	1	80.50	79.40	-1	2,792	-0.04%
2023/07/05	20	84.30	0	0.00	82.70	20	2,773	0.72%
2023/07/04	1	83.60	4	83.65	83.60	-3	2,746	-0.11%
2023/07/03	1	84.20	11	83.40	83.00	-10	2,782	-0.36%
2023/06/30	10	82.90	1	83.50	83.10	9	2,755	0.33%
2023/06/26	1	78.80	0	0.00	79.00	1	2,786	0.04%
2023/06/21	1	79.90	0	0.00	80.00	1	2,870	0.03%
2023/06/20	0	0.00	1	80.40	80.20	-1	2,945	-0.03%
2023/06/16	2	81.20	0	0.00	81.00	2	3,201	0.06%
2023/06/15	1	82.40	0	0.00	81.80	1	3,482	0.03%
2023/06/13	0	0.00	2	82.60	82.60	-2	3,785	-0.05%
2023/06/12	3	82.37	0	0.00	81.10	3	3,787	0.08%
2023/06/09	1	82.80	0	0.00	82.90	1	3,772	0.03%
2023/06/05	0	0.00	1	81.40	80.80	-1	3,718	-0.03%
2023/05/10	2	78.20	0	0.00	79.10	2	4,257	0.05%
2023/05/04	1	78.80	0	0.00	79.50	1	4,469	0.02%
2023/04/27	1	80.00	0	0.00	79.50	1	4,742	0.02%
2023/04/25	2	78.90	0	0.00	78.40	2	5,247	0.04%
2023/04/24	2	82.30	0	0.00	82.50	2	5,299	0.04%
2023/04/21	0	0.00	1	84.70	82.30	-1	5,591	-0.02%
2023/04/20	1.2	83.89	0	0.00	83.70	1.2	5,675	0.02%
2023/04/19	2	83.85	0	0.00	83.60	2	5,876	0.03%
2023/04/14	0	0.00	1	88.80	88.20	-1	6,108	-0.02%
2023/04/13	2	89.05	0	0.00	88.20	2	6,186	0.03%
2023/04/12	1	92.00	0	0.00	92.10	1	6,168	0.02%
2023/04/11	5	92.96	0	0.00	93.50	5	6,215	0.08%
2023/03/31	0	0.00	1	92.00	92.50	-1	6,384	-0.02%
2023/03/30	0	0.00	1	91.40	91.50	-1	6,389	-0.02%
2023/03/29	1	91.80	0	0.00	91.60	1	6,450	0.02%
2023/03/28	2	93.35	1	93.30	93.50	1	6,521	0.02%
2023/03/27	2	96.40	2	96.50	95.90	0	6,501	0.00%
2023/03/24	0	0.00	2	98.00	96.00	-2	6,511	-0.03%
2023/03/23	0	0.00	1	96.40	96.60	-1	6,468	-0.02%
2023/03/22	0	0.00	7	97.41	96.90	-7	6,488	-0.11%
2023/03/21	0	0.00	3	96.87	95.40	-3	6,506	-0.05%
2023/03/20	2	96.45	1	92.50	94.60	1	6,455	0.02%
2023/03/17	1	89.00	1.2	88.46	88.80	-0.2	6,394	0.00%
2023/03/16	1	87.60	1	86.90	86.10	0	6,350	0.00%
2023/03/13	1	82.00	0	0.00	83.10	1	6,751	0.01%
2023/03/10	0.2	84.10	0	0.00	84.20	0.2	6,986	0.00%
2023/03/09	0	86.00	0	0.00	86.00	0	7,407	0.00%
2023/03/08	0	0.00	1	86.90	87.00	-1	7,551	-0.01%
2023/03/07	1	85.00	0	0.00	87.00	1	7,808	0.01%
2023/03/06	0	0.00	2	85.10	84.90	-2	7,967	-0.03%
2023/02/23	0	0.00	2	83.10	83.30	-2	8,841	-0.02%
2023/02/22	1	83.10	2	82.60	82.50	-1	8,948	-0.01%
2023/02/14	2	84.35	1	84.50	84.20	1	10,344	0.01%
2023/02/13	1	85.20	0	0.00	85.10	1	10,481	0.01%
2023/02/09	4	86.28	1	86.40	87.40	3	10,678	0.03%
2023/02/07	0	0.00	2	89.10	89.40	-2	10,503	-0.02%
2023/02/03	1	90.20	0	0.00	90.00	1	10,621	0.01%
2023/02/02	15	91.40	0	0.00	91.80	15	10,634	0.14%
2023/01/30	45	92.10	48	90.12	91.80	-3	10,593	-0.03%
2023/01/17	7	88.97	0	0.00	88.20	7	10,536	0.07%
2023/01/16	3	89.97	2	90.55	89.70	1	10,549	0.01%
2023/01/12	1	89.60	1	87.80	88.20	0	10,081	0.00%
2023/01/11	2	89.40	2	88.50	89.40	0	10,013	0.00%
2023/01/09	0	0.00	1	89.50	90.20	-1	9,800	-0.01%
2023/01/06	0	0.00	1	88.80	88.00	-1	9,627	-0.01%
2023/01/05	1	88.80	0	0.00	87.00	1	9,544	0.01%
2023/01/04	0	0.00	1	88.50	89.00	-1	9,505	-0.01%
2022/12/30	1	87.60	1	84.70	84.70	0	9,586	0.00%
2022/12/28	1	83.80	0	0.00	84.40	1	9,908	0.01%
2022/12/21	1	87.50	0	0.00	85.70	1	10,173	0.01%
2022/12/20	1	86.80	0	0.00	85.80	1	10,097	0.01%
2022/12/13	6	89.22	6	89.62	89.10	0	9,783	0.00%
2022/12/12	0	0.00	2	91.20	91.20	-2	9,667	-0.02%
2022/12/09	12	92.82	10	93.00	92.70	2	9,562	0.02%
2022/12/07	1	93.00	15	95.80	92.60	-14	9,217	-0.15%
2022/12/06	0	0.00	1	97.05	95.80	-1	9,039	-0.01%
2022/12/05	0	96.40	0	0.00	97.10	0	8,863	0.00%
2022/12/01	1	94.00	7	92.91	92.20	-6	8,478	-0.07%
2022/11/30	0	0.00	1.2	86.00	86.90	-1.2	8,058	-0.01%
2022/11/29	0	0.00	1	85.40	85.40	-1	7,899	-0.01%
2022/11/28	1	84.30	0	0.00	83.20	1	7,584	0.01%
2022/11/24	0	0.00	5	78.84	79.70	-5	7,228	-0.07%
2022/11/23	6	78.65	3	79.00	80.00	3	7,046	0.04%
2022/11/22	0	0.00	1	74.90	73.30	-1	6,665	-0.02%
2022/11/17	1	71.00	4	72.40	73.40	-3	6,329	-0.05%
2022/11/15	16	70.64	13	71.02	69.90	3	5,976	0.05%
2022/11/11	3	68.67	4	68.68	67.20	-1	5,581	-0.02%
2022/11/10	1	66.60	0	0.00	66.00	1	5,267	0.02%
2022/11/09	3	62.83	5	64.90	65.20	-2	4,856	-0.04%
2022/11/08	0	0.00	0.1	59.60	59.30	-0.1	4,684	0.00%
2022/11/04	25	61.13	25	61.35	63.40	0	4,495	0.00%
2022/11/01	0	0.00	3	59.80	59.40	-3	4,280	-0.07%
2022/10/27	2	57.45	2	58.48	59.70	0	4,078	0.00%
2022/10/19	1	55.50	1	55.70	55.40	0	3,766	0.00%
2022/10/18	0	0.00	1	55.60	55.10	-1	3,721	-0.03%
2022/10/17	1	52.50	0	0.00	55.20	1	3,605	0.03%
2022/10/14	0	0.00	3	54.90	55.10	-3	3,567	-0.08%
2022/10/13	2.1	50.00	0	0.00	50.10	2.1	3,540	0.06%
2022/10/11	0	0.00	2	56.90	55.70	-2	3,414	-0.06%
2022/10/06	6	60.98	0	0.00	63.00	6	3,342	0.18%
2022/10/03	2	53.70	2	54.00	54.00	0	2,846	0.00%
2022/09/28	9	62.10	0	0.00	62.10	9	2,629	0.34%
2022/09/21	0	0.00	1	73.40	73.60	-1	2,863	-0.03%
2022/09/07	1	68.00	0	0.00	67.60	1	3,408	0.03%
2022/09/01	0	0.00	1	73.00	73.80	-1	3,706	-0.03%
2022/08/30	1	74.40	0	0.00	75.00	1	3,759	0.03%
2022/08/23	1	75.70	1	73.60	73.60	0	4,106	0.00%
2022/08/22	0	0.00	1	77.20	76.70	-1	4,233	-0.02%
2022/08/17	1	77.10	0	0.00	76.60	1	4,522	0.02%
2022/08/16	0	0.00	0.3	78.40	78.00	-0.3	4,583	-0.01%
2022/08/15	1	78.10	1	78.00	78.00	0	4,606	0.00%
2022/08/11	1	77.30	1	78.00	78.20	0	4,797	0.00%
2022/08/09	0	0.00	1	73.70	75.10	-1	4,966	-0.02%
2022/08/08	1	73.60	0	0.00	74.70	1	5,030	0.02%
2022/08/05	1	74.30	0	0.00	75.20	1	5,100	0.02%
2022/07/29	1	75.60	0	0.00	75.30	1	5,539	0.02%
2022/07/28	0	0.00	1	75.00	74.20	-1	5,564	-0.02%
2022/07/25	0	0.00	1	75.50	75.90	-1	5,631	-0.02%
2022/07/21	0	0.00	1	75.70	76.60	-1	5,729	-0.02%
2022/07/20	0	0.00	1	74.90	73.70	-1	5,735	-0.02%
2022/07/19	0	0.00	1	73.50	73.00	-1	5,774	-0.02%
2022/07/18	0	0.00	1	73.30	73.70	-1	5,829	-0.02%
2022/07/13	1	67.40	0	0.00	67.20	1	5,714	0.02%
2022/07/11	2	67.30	2	68.05	67.30	0	5,889	0.00%
2022/07/08	2	66.95	1	67.70	67.80	1	5,906	0.02%
2022/07/04	1	66.50	0	0.00	65.90	1	5,860	0.02%
2022/07/01	3	69.30	0	0.00	67.00	3	5,846	0.05%
2022/06/30	0	0.00	1	71.60	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	1	80.20	1	78.70	79.20	0	6,026	0.00%
2022/06/24	2	77.70	1	76.40	76.40	1	6,162	0.02%
2022/06/23	1	79.20	0	0.00	77.00	1	6,159	0.02%
2022/06/22	2	79.95	1	85.70	79.80	1	6,105	0.02%
2022/06/16	0	0.00	2	93.55	90.40	-2	5,823	-0.03%
2022/06/15	0	0.00	1	94.50	94.60	-1	5,699	-0.02%
2022/06/14	2	92.40	1	92.80	93.10	1	5,619	0.02%
2022/06/13	1	94.80	0	0.00	93.40	1	5,567	0.02%
2022/06/09	0	0.00	2	92.80	93.00	-2	5,493	-0.04%
2022/06/08	2	91.90	2	92.00	91.00	0	5,470	0.00%
2022/06/06	0	0.00	1	91.70	91.90	-1	5,594	-0.02%
2022/06/01	1	94.60	3	95.07	93.20	-2	5,905	-0.03%
2022/05/31	1	94.00	1	93.30	93.90	0	5,802	0.00%
2022/05/30	0	0.00	2	91.15	91.10	-2	5,707	-0.04%
2022/05/27	0	0.00	1	89.10	88.50	-1	5,556	-0.02%
2022/05/26	0	0.00	1	87.60	87.30	-1	5,496	-0.02%
2022/05/25	0	0.00	5	85.50	86.30	-5	5,420	-0.09%
2022/05/24	1	83.60	0	0.00	83.80	1	5,415	0.02%
2022/05/20	0	0.00	1	85.00	84.20	-1	5,474	-0.02%
2022/05/17	0	0.00	5	81.00	81.00	-5	5,653	-0.09%
2022/05/16	1	80.50	3	80.10	79.60	-2	5,947	-0.03%
2022/05/12	6	80.45	1	78.70	78.70	5	6,012	0.08%
2022/05/11	3	79.43	1	80.00	80.30	2	6,076	0.03%
2022/05/10	0	0.00	3	77.47	77.80	-3	6,048	-0.05%
2022/05/05	0	0.00	0	78.20	77.40	0	6,239	0.00%
2022/04/28	21	71.68	20.1	73.30	73.60	1	6,651	0.01%
2022/04/21	0	0.00	1	80.90	82.10	-1	7,655	-0.01%
2022/04/18	1	82.60	2	82.30	81.80	-1	7,757	-0.01%
2022/04/15	3	85.63	0	0.00	85.10	3	7,752	0.04%
2022/04/14	3	89.23	0	0.00	89.80	3	7,772	0.04%
2022/04/11	0.1	93.90	0	0.00	91.50	0.1	8,225	0.00%
2022/04/08	3	95.63	2	95.50	96.00	1	8,444	0.01%
2022/04/07	0	0.00	1	96.60	94.00	-1	9,352	-0.01%
2022/04/01	3	97.97	2	98.00	97.00	1	9,483	0.01%
2022/03/31	0	0.00	2	98.00	96.90	-2	9,499	-0.02%
2022/03/30	2	97.00	1.4	96.75	96.70	0.6	9,423	0.01%
2022/03/29	0.4	93.13	1.1	93.57	93.50	-0.7	9,371	-0.01%
2022/03/25	0.1	91.80	0	0.00	91.30	0.1	9,535	0.00%
2022/03/10	0.2	91.30	0	0.00	91.90	0.2	13,691	0.00%
2022/03/09	1	86.90	0	0.00	88.10	1	14,495	0.01%
2022/03/08	2	88.50	1.1	86.95	84.50	1	14,585	0.01%
2022/03/07	4	93.08	0	0.00	89.90	4	14,547	0.03%
2022/03/04	1	98.30	0	0.00	98.30	1	14,706	0.01%
2022/03/01	0	0.00	0.1	99.70	99.50	-0.1	15,538	0.00%
2022/02/24	1	97.97	0	0.00	97.00	1	16,040	0.01%
2022/02/22	0	99.00	0	0.00	99.10	0	17,701	0.00%
2022/02/21	0	101.50	0	0.00	101.50	0	17,998	0.00%
2022/02/18	0	0.00	1	103.00	103.00	-1	18,520	-0.01%
2022/02/17	2	104.75	8.3	106.68	103.00	-6.3	19,553	-0.03%
2022/02/16	5	104.00	2	104.75	104.50	3	20,167	0.01%
2022/02/15	0	0.00	2	102.00	99.90	-2	20,186	-0.01%
2022/02/14	3	100.17	0	0.00	99.40	3	20,282	0.01%
2022/02/11	3	103.17	4	103.25	103.50	-1	20,401	0.00%
2022/02/10	2	102.74	0	0.00	104.00	2	20,671	0.01%
2022/02/09	4	103.00	3	102.67	101.50	1	20,938	0.00%
2022/02/08	1	101.00	1	101.50	101.50	0	21,134	0.00%
2022/02/07	1	99.90	0	0.00	100.50	1	21,540	0.00%
2022/01/26	0	97.80	1	100.00	96.50	-1	21,844	0.00%
2022/01/25	0	0.00	1	101.50	97.70	-1	22,373	0.00%
2022/01/24	1	100.50	1	100.50	101.00	0	22,427	0.00%
2022/01/20	0	0.00	1	103.00	105.50	-1	22,233	0.00%
2022/01/19	2	106.00	5	104.80	102.50	-3	22,146	-0.01%
2022/01/18	3	103.17	4	104.88	104.50	-1	21,613	0.00%
2022/01/17	0	0.00	1.1	99.71	101.00	-1.1	21,397	-0.01%
2022/01/14	5	94.72	0	97.20	97.50	5	21,306	0.02%
2022/01/13	2	96.40	2	97.30	97.30	0	21,239	0.00%
2022/01/12	2	97.45	1	97.40	97.20	1	21,277	0.00%
2022/01/11	1	98.56	1	97.10	96.70	0	21,336	0.00%
2022/01/10	0	0.00	1	99.80	99.70	-1	21,267	0.00%
2022/01/07	2	99.60	2	97.85	98.40	0	21,296	0.00%
2022/01/06	1	100.50	0	0.00	100.00	1	21,192	0.00%
2022/01/04	3	106.67	1	104.50	103.00	2	21,050	0.01%
2022/01/03	3	108.83	4	108.25	108.00	-1	20,803	0.00%
2021/12/30	28	111.04	34.1	109.22	108.00	-6.1	20,563	-0.03%
2021/12/29	2	104.00	0	0.00	104.00	2	19,656	0.01%
2021/12/28	0	0.00	5	104.30	104.00	-5	19,649	-0.03%
2021/12/27	6.1	104.49	8	104.13	103.50	-1.9	19,596	-0.01%
2021/12/24	4	100.50	0	0.00	99.00	4	19,414	0.02%
2021/12/22	2	99.10	2	99.90	99.90	0	19,302	0.00%
2021/12/20	1	96.80	2	97.30	97.00	-1	19,192	-0.01%
2021/12/17	0.1	97.00	0	0.00	96.50	0.1	19,229	0.00%
2021/12/16	1	99.30	0	100.50	99.30	1	19,187	0.01%
2021/12/15	0	96.60	0.1	96.60	97.70	0	19,043	0.00%
2021/12/14	3	99.80	16	96.74	96.00	-13	19,087	-0.07%
2021/12/13	22.3	102.93	16	101.34	99.90	6.2	18,891	0.03%
2021/12/10	7	106.14	15.2	106.86	107.00	-8.2	18,615	-0.04%
2021/12/09	2	109.99	23	111.91	107.50	-21	18,489	-0.11%
2021/12/08	34	111.94	4	110.63	112.00	30	18,344	0.16%
2021/12/07	11	112.55	9	113.89	107.00	2	17,874	0.01%
2021/12/06	8	109.88	58	109.90	109.50	-50	16,748	-0.30%
2021/12/03	104	108.13	73.1	106.73	109.50	30.9	16,041	0.19%	大買/
2021/12/02	7	100.29	6	99.98	99.60	1	15,372	0.01%
2021/12/01	4	99.93	7	101.21	102.50	-3	15,381	-0.02%
2021/11/30	12	100.34	10	100.75	101.00	2	15,444	0.01%
2021/11/29	3.2	95.38	7	96.01	97.50	-3.8	15,212	-0.02%
2021/11/26	9	98.89	7	98.80	98.10	2	15,055	0.01%
2021/11/25	9.1	101.58	8	100.55	97.60	1.1	14,969	0.01%
2021/11/24	2	103.00	2	100.50	100.50	0	14,943	0.00%
2021/11/23	19	102.63	29	106.72	103.00	-10	15,431	-0.06%
2021/11/22	18	106.14	14	108.54	106.00	4	15,499	0.03%
2021/11/19	37	111.34	11	108.77	110.50	26	15,450	0.17%
2021/11/18	1	100.50	2	103.50	102.50	-1	14,492	-0.01%
2021/11/17	4	105.50	0	0.00	104.50	4	14,358	0.03%
2021/11/16	5	105.10	15	105.30	105.50	-10	13,936	-0.07%
2021/11/15	12	102.17	18.1	102.29	104.00	-6.1	12,958	-0.05%
2021/11/12	0	0.00	4	91.15	94.90	-4	12,162	-0.03%
2021/11/11	1.1	89.64	0	0.00	89.20	1.1	11,948	0.01%
2021/11/10	5	93.98	2	92.60	92.80	3	11,963	0.03%
2021/11/09	8	94.45	6	95.22	92.50	2	11,975	0.02%
2021/11/08	17	94.23	12	94.32	93.70	5	11,748	0.04%
2021/11/05	1	92.00	0	0.00	92.10	1	11,516	0.01%
2021/11/04	8.2	91.48	26	92.35	90.30	-17.8	11,317	-0.16%
2021/11/03	8	88.26	5	89.36	90.00	3	11,054	0.03%
2021/11/02	33	87.87	4	87.65	87.60	29	10,812	0.27%
2021/11/01	0	0.00	2	83.30	83.00	-2	10,543	-0.02%
2021/10/29	0	0.00	10	79.80	79.80	-10	10,530	-0.09%
2021/10/27	0	0.00	1	82.00	82.20	-1	10,770	-0.01%
2021/10/26	0	0.00	2	79.80	78.80	-2	11,093	-0.02%
2021/10/25	4	81.05	2	79.90	80.60	2	11,508	0.02%
2021/10/22	0	0.00	4	79.63	79.50	-4	12,129	-0.03%
2021/10/21	1	80.90	1	80.00	79.50	0	12,754	0.00%
2021/10/19	1	78.00	5	80.68	80.80	-4	13,832	-0.03%
2021/10/18	3	77.00	0	0.00	77.00	3	14,492	0.02%
2021/10/15	1	76.80	0	0.00	76.90	1	15,522	0.01%
2021/10/08	3	78.80	3	77.00	76.90	0	16,672	0.00%
2021/10/07	0	0.00	2	77.70	78.00	-2	16,797	-0.01%
2021/10/04	0	0.00	1	73.40	71.60	-1	17,805	-0.01%
2021/09/28	2	80.30	0	0.00	80.20	2	20,290	0.01%
2021/09/16	0	0.00	1	80.60	80.90	-1	20,565	0.00%
2021/09/15	2	79.15	1	79.00	79.20	1	20,608	0.00%
2021/09/14	2	81.50	0	0.00	82.50	2	20,567	0.01%
2021/09/13	2	86.10	2	83.70	81.90	0	20,575	0.00%
2021/09/10	3	85.30	1	86.00	85.90	2	20,722	0.01%
2021/09/09	3	83.57	0	0.00	83.70	3	20,910	0.01%
2021/09/08	0	0.00	1	83.80	83.20	-1	21,005	0.00%
2021/09/07	11	84.83	4	86.35	84.00	7	21,215	0.03%
2021/09/06	1	91.10	2	89.10	89.10	-1	21,506	0.00%
2021/09/03	1	89.20	13	90.75	89.90	-12	21,553	-0.06%
2021/09/02	2	89.65	1	90.00	88.20	1	21,610	0.00%
2021/09/01	3	89.90	2	89.45	89.30	1	21,881	0.00%
2021/08/31	5	88.06	2	89.00	89.00	3	22,369	0.01%
2021/08/30	1	91.20	4	91.20	90.70	-3	22,517	-0.01%
2021/08/27	1	91.30	2	92.10	88.10	-1	22,294	0.00%
2021/08/26	2	89.05	3.1	89.93	89.00	-1.1	21,885	-0.01%
2021/08/25	7.1	88.89	3	88.27	87.10	4.1	21,725	0.02%
2021/08/24	3	83.03	4	83.85	83.50	-1	21,832	0.00%
2021/08/23	3	80.33	4	81.95	82.10	-1	21,737	0.00%
2021/08/20	0	0.00	3	74.23	74.70	-3	21,865	-0.01%
2021/08/19	2	75.90	2	74.60	73.00	0	22,106	0.00%
2021/08/16	1	74.00	1	76.80	75.10	0	23,154	0.00%
2021/08/13	0	0.00	1	76.10	75.30	-1	23,147	0.00%
2021/08/12	1	79.90	1	80.20	80.50	0	23,085	0.00%
2021/08/11	0	0.00	1	82.10	81.50	-1	23,097	0.00%
2021/08/10	2	86.35	3	86.63	86.60	-1	23,045	0.00%
2021/08/09	1	89.00	1	89.50	86.00	0	23,132	0.00%
2021/08/05	2	91.25	1	89.70	91.00	1	23,229	0.00%
2021/08/04	3	97.13	2.7	96.43	96.10	0.3	23,252	0.00%
2021/08/03	3	99.47	1	97.90	98.70	2	23,316	0.01%
2021/08/02	1	98.20	0	0.00	97.80	1	23,312	0.00%
2021/07/30	4	100.88	12	100.08	98.50	-8	23,388	-0.03%
2021/07/29	8	99.50	7	100.07	99.90	1	23,203	0.00%
2021/07/28	21	97.36	15	104.77	95.50	6	22,890	0.03%
2021/07/27	8	105.50	3	111.33	102.00	5	22,520	0.02%
2021/07/26	3	107.67	13	109.88	111.50	-10	22,087	-0.05%
2021/07/23	48	102.05	40	102.90	101.50	8	21,851	0.04%
2021/07/22	25	99.69	7	99.17	95.70	18	21,098	0.09%
2021/07/21	10	94.33	8	97.00	99.00	2	20,593	0.01%
2021/07/20	1	95.00	5	90.98	90.00	-4	20,185	-0.02%
2021/07/19	6.2	92.08	8	93.50	94.00	-1.8	20,007	-0.01%
2021/07/16	10	93.18	2	91.90	92.00	8	19,996	0.04%
2021/07/15	15	93.06	4	91.95	94.10	11	19,835	0.06%
2021/07/14	2	89.00	3	87.23	87.80	-1	19,608	-0.01%
2021/07/13	2	88.60	5	87.42	86.70	-3	19,664	-0.02%
2021/07/12	7	87.07	18	86.92	86.10	-11	19,747	-0.06%
2021/07/09	1	91.70	1	89.50	89.60	0	19,452	0.00%
2021/07/08	11	95.90	11	95.32	92.70	0	19,914	0.00%
2021/07/07	4	94.90	5.4	93.76	94.30	-1.4	19,877	-0.01%
2021/07/06	23	91.61	20.6	92.60	95.00	2.4	19,908	0.01%
2021/07/05	20	89.61	10	89.97	89.40	10	19,773	0.05%
2021/07/02	14	86.15	6	85.50	87.00	8	19,626	0.04%
2021/07/01	3	84.40	0	0.00	84.20	3	19,762	0.02%
2021/06/30	2	84.50	1	84.90	83.60	1	20,198	0.00%
2021/06/29	1	85.00	17	83.50	83.00	-16	20,449	-0.08%
2021/06/28	3	84.03	1	84.20	84.80	2	20,762	0.01%
2021/06/25	1	84.50	2	84.40	83.20	-1	21,330	0.00%
2021/06/24	1	84.00	2	83.70	83.80	-1	21,982	0.00%
2021/06/23	6	83.45	10	84.30	84.30	-4	22,091	-0.02%
2021/06/22	4	84.03	0	0.00	82.10	4	22,386	0.02%
2021/06/21	2	83.20	3	82.40	82.40	-1	22,706	0.00%
2021/06/18	16	88.29	7	90.00	87.50	9	23,376	0.04%
2021/06/17	0	0.00	2	87.90	89.60	-2	23,783	-0.01%
2021/06/16	3	88.33	12	88.75	87.50	-9	24,229	-0.04%
2021/06/15	9	87.44	28.9	88.04	90.00	-19.9	25,069	-0.08%
2021/06/11	5	84.96	1	84.50	84.50	4	24,995	0.02%
2021/06/09	4	85.40	12	86.18	85.70	-8	26,625	-0.03%
2021/06/08	32	87.29	8	84.98	84.20	24	27,884	0.09%
2021/06/07	1	80.00	5	85.62	87.20	-4	27,538	-0.01%
2021/06/04	12	83.36	6	83.20	83.00	6	27,240	0.02%
2021/06/03	11	84.29	4	84.48	84.20	7	27,256	0.03%
2021/06/02	0	0.00	1	81.80	81.80	-1	27,047	0.00%
2021/06/01	14	86.81	2	86.40	84.40	12	26,955	0.04%
2021/05/31	3	84.37	5	84.90	84.50	-2	26,494	-0.01%
2021/05/28	5	86.32	7	86.47	85.00	-2	26,478	-0.01%
2021/05/27	4	84.33	11	83.06	85.20	-7	26,321	-0.03%
2021/05/26	10	84.44	8.3	84.27	81.70	1.7	26,119	0.01%
2021/05/25	13	80.00	8	80.50	83.10	5	25,501	0.02%
2021/05/24	3	74.00	5	73.58	75.60	-2	25,543	-0.01%
2021/05/21	1	71.00	1	71.70	71.60	0	26,221	0.00%
2021/05/20	5	71.70	30	72.00	71.00	-25	26,151	-0.10%
2021/05/19	0	0.00	12	73.08	73.60	-12	26,804	-0.04%
2021/05/18	10	66.00	0	0.00	67.90	10	27,074	0.04%
2021/05/17	0	0.00	5	61.80	61.80	-5	27,495	-0.02%
2021/05/14	2	70.10	0	0.00	67.40	2	27,541	0.01%
2021/05/12	5	70.10	10	69.15	69.00	-5	27,319	-0.02%
2021/05/11	0	0.00	1	73.50	73.50	-1	26,957	0.00%
2021/05/10	3	78.60	5	78.70	76.10	-2	26,832	-0.01%
2021/05/07	11	76.83	10	77.97	78.60	1	26,719	0.00%
2021/05/06	1	72.30	10	73.05	72.50	-9	26,504	-0.03%
2021/05/05	0	0.00	1	76.50	75.00	-1	26,402	0.00%
2021/05/04	43	71.60	32	71.53	74.50	11	26,331	0.04%
2021/05/03	5	76.50	20	79.24	77.10	-15	26,126	-0.06%
2021/04/29	4	83.60	0	0.00	83.60	4	26,020	0.02%
2021/04/28	0	0.00	33	84.50	85.00	-33	25,992	-0.13%
2021/04/27	10	88.90	30	87.37	85.00	-20	26,046	-0.08%
2021/04/26	0	0.00	2	91.35	87.50	-2	25,947	-0.01%
2021/04/23	0	0.00	3	84.23	86.00	-3	25,461	-0.01%
2021/04/22	0	0.00	8	84.84	81.80	-8	25,531	-0.03%
2021/04/21	8	84.21	50	83.80	84.70	-42	25,326	-0.17%
2021/04/20	2	82.75	2	83.10	82.70	0	25,279	0.00%
2021/04/19	50	83.00	364	81.65	81.50	-314	25,174	-1.25%	大賣/鉅額交易
2021/04/16	333	86.99	63	87.45	84.20	270	25,001	1.08%	大買/鉅額交易
2021/04/15	31	82.90	25	84.40	85.30	6	24,721	0.02%
2021/04/14	130	82.16	278	82.97	83.50	-148	24,588	-0.60%	大買/大賣/鉅額交易
2021/04/13	318	88.95	45	88.46	86.70	273	24,015	1.14%	大買/鉅額交易
2021/04/12	15	87.10	14	87.89	84.60	1	23,619	0.00%
2021/04/09	51	91.05	55.2	90.39	90.00	-4.2	23,075	-0.02%
2021/04/08	20	87.01	1	86.80	87.50	19	22,332	0.09%
2021/04/07	5	77.72	6	78.58	79.60	-1	21,988	0.00%
2021/04/06	27	77.19	28	78.09	79.00	-1	21,735	0.00%
2021/04/01	2	73.15	1	73.40	73.40	1	21,552	0.00%
2021/03/31	7	72.40	1	72.00	71.50	6	21,285	0.03%
2021/03/30	5.3	71.05	14	73.09	70.60	-8.7	20,950	-0.04%
2021/03/29	65	69.58	51	69.25	69.80	14	20,382	0.07%
2021/03/26	1	63.60	2	63.10	63.50	-1	19,764	-0.01%
2021/03/25	2	61.90	0	0.00	62.00	2	19,704	0.01%
2021/03/24	12	64.80	4	65.15	63.80	8	19,452	0.04%
2021/03/23	76	64.93	73	65.57	64.60	3	19,161	0.02%
2021/03/22	2	60.00	3	61.03	60.70	-1	18,520	-0.01%
2021/03/19	16	57.08	11	58.37	58.90	5	18,836	0.03%
2021/03/18	134	59.50	132	59.92	56.80	2	18,622	0.01%	大買/大賣/
2021/03/17	14	55.15	15	55.15	56.00	-1	18,373	-0.01%
2021/03/16	10	55.41	11	55.61	54.10	-1	18,744	-0.01%
2021/03/15	54	54.89	35	55.51	55.50	19	18,995	0.10%
2021/03/12	23	53.57	47	53.37	54.20	-24	18,246	-0.13%
2021/03/11	0	0.00	9.7	48.72	49.35	-9.7	16,749	-0.06%
2021/03/09	3	44.92	3	45.20	44.55	0	16,781	0.00%
2021/03/08	5	46.39	6	46.67	45.90	-1	16,999	-0.01%
2021/03/05	8	46.66	7	46.76	46.00	1	17,182	0.01%
2021/03/04	6	47.26	5	47.51	46.20	1	17,292	0.01%
2021/03/03	17	46.70	11	47.08	47.40	6	17,303	0.03%
2021/03/02	12	49.21	21	48.13	47.40	-9	17,319	-0.05%
2021/02/26	11	49.61	5	49.69	49.65	6	17,310	0.03%
2021/02/25	18	51.66	8	51.01	50.80	10	17,602	0.06%
2021/02/24	15	52.94	8	52.54	51.40	7	17,560	0.04%
2021/02/23	37	54.53	18	56.18	52.50	19	17,379	0.11%
2021/02/22	3	55.10	21	55.11	55.40	-18	17,298	-0.10%
2021/02/19	4	50.00	3	47.40	50.40	1	17,428	0.01%
2021/02/18	0	0.00	2.3	45.77	45.90	-2.3	17,457	-0.01%
2021/02/17	25	42.85	20	43.41	44.90	5	17,725	0.03%
2021/02/05	3	41.10	1	39.70	40.85	2	17,177	0.01%
2021/02/01	12	37.38	0	0.00	37.15	12	16,760	0.07%
2021/01/29	0	0.00	12	38.90	38.80	-12	16,701	-0.07%
2021/01/27	2	41.25	0	0.00	40.45	2	16,604	0.01%
2021/01/22	0	0.00	1	41.35	41.75	-1	16,309	-0.01%
2021/01/20	1	41.85	3	40.10	40.10	-2	16,100	-0.01%
2021/01/19	4.3	42.23	3	41.83	42.30	1.3	15,900	0.01%
2021/01/15	1	42.50	0	0.00	40.35	1	15,533	0.01%
2021/01/11	5	41.31	0	0.00	41.70	5	15,114	0.03%
2021/01/08	2	41.53	0	0.00	41.55	2	15,051	0.01%
2021/01/07	1	41.60	0	0.00	42.15	1	14,924	0.01%
2020/12/30	1	41.50	3	41.35	41.35	-2	14,426	-0.01%
2020/12/29	0	0.00	1	41.85	41.50	-1	14,368	-0.01%
2020/12/28	11	42.69	10	42.40	42.70	1	14,232	0.01%
2020/12/24	3	40.18	3	40.45	40.10	0	13,907	0.00%
2020/12/21	0	0.00	7	40.80	40.80	-7	13,747	-0.05%
2020/12/18	3	40.40	3	40.93	40.65	0	13,593	0.00%
2020/12/17	5	41.16	7	40.87	41.00	-2	13,450	-0.01%
2020/12/16	7	41.80	6	41.25	41.25	1	13,282	0.01%
2020/12/15	24	44.76	25	43.17	40.65	-1	12,938	-0.01%
2020/12/14	3	42.40	1	43.35	44.00	2	11,929	0.02%
2020/12/11	7	45.82	33	46.52	43.20	-26	11,507	-0.23%
2020/12/10	25	45.25	18	45.24	45.00	7	10,591	0.07%
2020/12/09	41	43.99	12	43.39	43.65	29	9,790	0.30%
2020/12/08	2	41.20	26	41.06	41.30	-24	8,874	-0.27%
2020/12/07	20	37.63	3	37.72	37.55	17	8,271	0.21%
2020/12/04	2	37.20	10	36.89	37.00	-8	8,265	-0.10%
2020/12/02	0	0.00	2	37.33	37.35	-2	8,338	-0.02%
2020/12/01	11	36.16	8	36.20	35.65	3	8,042	0.04%
2020/11/30	2	36.88	8.3	37.06	36.90	-6.3	7,799	-0.08%
2020/11/27	1	36.00	10	35.91	36.00	-9	7,571	-0.12%
2020/11/26	2	35.70	23	35.59	35.70	-21	7,482	-0.28%
2020/11/25	12	35.61	0	0.00	35.40	12	7,353	0.16%
2020/11/24	21	35.76	43	35.62	35.70	-22	7,354	-0.30%
2020/11/23	0	0.00	1	34.95	34.40	-1	6,980	-0.01%
2020/11/19	14	34.58	10	34.72	34.80	4	6,589	0.06%
2020/11/18	3	33.70	5	33.65	33.65	-2	5,773	-0.03%
2020/11/17	20	33.24	28.6	33.66	33.20	-8.6	5,525	-0.15%
2020/11/16	11	32.63	6	32.00	32.70	5	4,780	0.10%
2020/11/11	1	29.60	0	0.00	29.60	1	4,117	0.02%
2020/10/20	17	29.70	0	0.00	29.70	17	5,563	0.31%
2020/10/14	10	29.40	10	29.58	29.60	0	5,886	0.00%
2020/10/13	0	0.00	2	29.38	29.65	-2	5,900	-0.03%
2020/09/24	1	27.45	0	0.00	27.35	1	6,600	0.02%
2020/09/23	1	28.25	0	0.00	28.15	1	6,627	0.02%
2020/09/22	0	0.00	1	28.35	28.35	-1	6,670	-0.01%
2020/09/15	0	0.00	1	29.50	29.45	-1	6,722	-0.01%
2020/09/14	1	29.00	0	0.00	29.25	1	6,721	0.01%
2020/09/10	1	29.65	0	0.00	29.55	1	6,689	0.01%
2020/09/09	2	29.65	0	0.00	30.00	2	6,652	0.03%
2020/09/08	0	0.00	4	30.93	31.20	-4	6,496	-0.06%
2020/09/07	5	30.43	3	30.65	30.10	2	6,196	0.03%
2020/09/03	0	0.00	2	30.50	30.15	-2	6,115	-0.03%
2020/09/02	0	0.00	6	29.97	30.15	-6	6,157	-0.10%
2020/08/31	8	30.42	0	0.00	30.10	8	6,174	0.13%
2020/08/28	0	0.00	29	30.15	30.45	-29	6,106	-0.47%
2020/08/27	18	29.68	2	30.00	29.45	16	5,870	0.27%
2020/08/26	0	0.00	3	28.90	29.20	-3	5,770	-0.05%
2020/08/21	0	0.00	1	27.55	27.60	-1	5,656	-0.02%
2020/08/20	12	27.11	0	0.00	27.25	12	5,662	0.21%
2020/08/18	0	0.00	10	30.05	29.55	-10	5,518	-0.18%
2020/08/17	0	0.00	1	29.90	29.85	-1	5,599	-0.02%
2020/08/14	0	0.00	7	29.49	29.60	-7	5,567	-0.13%
2020/08/13	0	0.00	1	29.25	29.10	-1	5,586	-0.02%
2020/08/12	0	0.00	4	29.38	29.25	-4	5,681	-0.07%
2020/08/11	14	30.91	1	29.80	29.55	13	5,693	0.23%
2020/08/10	0	0.00	3	31.90	31.50	-3	5,841	-0.05%
2020/08/07	0	0.00	2	31.20	31.40	-2	6,055	-0.03%
2020/08/06	28	31.02	37	30.89	31.40	-9	5,958	-0.15%
2020/08/05	6	28.74	21	29.00	28.95	-15	5,494	-0.27%
2020/08/04	16	28.88	0	0.00	28.75	16	5,615	0.28%
2020/08/03	2	29.23	3	29.13	29.15	-1	5,722	-0.02%
2020/07/31	1	28.80	3	29.10	28.85	-2	5,867	-0.03%
2020/07/30	2	29.03	10	28.58	29.00	-8	5,989	-0.13%
2020/07/29	3	28.10	2	28.05	28.05	1	6,105	0.02%
2020/07/28	5	28.62	4	28.88	28.15	1	6,354	0.02%
2020/07/27	1	29.25	1	29.80	29.00	0	6,352	0.00%
2020/07/24	4	29.21	2	29.13	28.55	2	6,337	0.03%
2020/07/23	32	29.96	11	29.89	29.80	21	6,322	0.33%
2020/07/22	2	28.23	0	0.00	29.50	2	6,146	0.03%
2020/07/15	2	29.95	0	0.00	28.60	2	6,194	0.03%
2020/07/14	0	0.00	3	29.80	29.70	-3	6,214	-0.05%
2020/07/10	1	27.30	1	27.55	27.40	0	5,907	0.00%
2020/07/09	0	0.00	5.5	28.76	28.35	-5.5	5,919	-0.09%
2020/07/07	0	0.00	15	28.60	28.25	-15	5,915	-0.25%
2020/07/06	1	28.55	0	0.00	28.70	1	5,917	0.02%
2020/07/03	3	28.05	0.3	28.15	28.15	2.7	5,937	0.05%
2020/07/02	1	28.40	14	28.55	28.45	-13	5,993	-0.22%
2020/06/30	0	0.00	6	27.40	27.40	-6	5,927	-0.10%
2020/06/24	0	0.00	3	27.35	27.20	-3	5,964	-0.05%
2020/06/22	0	0.00	14	27.44	27.30	-14	6,213	-0.23%
2020/06/19	0	0.00	23	27.26	27.20	-23	6,304	-0.36%
2020/06/18	0	0.00	3	26.80	27.10	-3	6,318	-0.05%
2020/06/17	1	26.95	0	0.00	26.60	1	6,330	0.02%
2020/06/16	2	26.70	5	26.85	26.80	-3	6,410	-0.05%
2020/06/11	25	26.69	1	26.35	26.20	24	6,691	0.36%
2020/06/09	11	27.65	0	0.00	27.55	11	6,915	0.16%
2020/06/05	0	0.00	8	27.02	27.15	-8	7,415	-0.11%
2020/06/04	0	0.00	3	26.95	26.55	-3	7,695	-0.04%
2020/06/03	5	26.60	0	0.00	26.60	5	7,718	0.06%
2020/06/01	5	26.57	24	26.51	26.45	-19	7,741	-0.25%
2020/05/29	10	26.05	0	0.00	26.00	10	7,753	0.13%
2020/05/28	5	25.90	15	26.35	25.80	-10	7,786	-0.13%
2020/05/27	9	26.17	18	26.23	26.10	-9	7,923	-0.11%
2020/05/26	8	26.42	13	26.45	26.30	-5	7,954	-0.06%
2020/05/25	9.5	26.27	2	26.30	26.25	7.5	7,963	0.09%
2020/05/22	2	26.80	2	26.90	26.55	0	7,981	0.00%
2020/05/21	17	26.66	4	26.65	26.60	13	7,919	0.16%
2020/05/20	0	0.00	3	25.95	26.50	-3	7,919	-0.04%
2020/05/19	6	25.92	0	0.00	25.60	6	7,963	0.08%
2020/05/15	33	27.30	5	28.53	26.90	28	7,829	0.36%
2020/05/14	19	28.98	9	29.00	28.95	10	7,662	0.13%
2020/05/13	1	32.25	0	0.00	32.15	1	7,332	0.01%
2020/05/12	2	32.00	5	31.96	31.60	-3	7,281	-0.04%
2020/05/11	1	31.85	1	32.65	31.80	0	7,263	0.00%
2020/05/08	2	32.73	1	32.70	32.60	1	7,171	0.01%
2020/05/07	8	32.78	6	32.33	32.40	2	7,064	0.03%
2020/05/06	2	31.50	3	31.67	31.50	-1	6,920	-0.01%
2020/05/05	1	31.20	2	31.38	31.25	-1	6,857	-0.01%
2020/05/04	1	32.05	23.3	30.13	31.70	-22.3	6,763	-0.33%
2020/04/30	7	29.85	3	29.80	29.80	4	6,618	0.06%
2020/04/29	6	29.46	15	29.37	29.50	-9	6,643	-0.14%
2020/04/28	21	28.75	11	28.76	29.00	10	6,557	0.15%
2020/04/27	29	28.87	0	0.00	28.70	29	6,572	0.44%
2020/04/24	3	28.70	1	28.30	28.70	2	6,624	0.03%
2020/04/23	6	28.20	0	0.00	27.90	6	6,657	0.09%
2020/04/22	2	27.85	1	27.45	27.95	1	6,823	0.01%
2020/04/21	0	0.00	5	27.92	27.40	-5	6,809	-0.07%
2020/04/20	0	0.00	6	28.28	28.50	-6	6,789	-0.09%
2020/04/17	7	28.62	11	28.89	27.90	-4	6,803	-0.06%
2020/04/16	11	27.71	6	27.37	27.50	5	6,668	0.07%
2020/04/15	7	27.09	1	27.10	27.05	6	6,660	0.09%
2020/04/14	6	26.84	0	0.00	26.95	6	6,646	0.09%
2020/04/13	10	26.35	12	26.76	26.40	-2	6,642	-0.03%
2020/04/10	10	26.76	10	26.89	26.75	0	6,658	0.00%
2020/04/09	10	26.50	15	26.71	26.55	-5	6,644	-0.08%
2020/04/08	10	26.41	7	26.10	26.50	3	6,621	0.05%
2020/04/07	10	25.92	11	25.68	25.95	-1	6,563	-0.02%
2020/04/06	13	25.17	0	0.00	25.20	13	6,507	0.20%
2020/04/01	2	24.60	4	24.99	25.00	-2	6,547	-0.03%
2020/03/31	0	0.00	1	24.75	24.80	-1	6,578	-0.02%
2020/03/30	0	0.00	3	24.67	24.70	-3	6,570	-0.05%
2020/03/27	13	24.94	5.5	25.05	24.20	7.5	6,604	0.11%
2020/03/26	3	23.72	2	24.00	24.70	1	6,562	0.02%
2020/03/25	5	23.98	7	23.61	24.10	-2	6,490	-0.03%
2020/03/24	2	21.63	5	21.81	22.00	-3	6,531	-0.05%
2020/03/23	6	20.73	9	20.69	20.50	-3	7,082	-0.04%
2020/03/20	15	21.83	8	21.73	22.05	7	7,160	0.10%
2020/03/19	21	21.16	23	20.93	20.45	-2	7,299	-0.03%
2020/03/18	6.5	23.97	5	23.36	22.70	1.5	7,771	0.02%
2020/03/17	1	24.00	0	0.00	23.60	1	8,393	0.01%
2020/03/16	2	24.90	4	25.60	24.15	-2	8,662	-0.02%
2020/03/13	0	0.00	1	24.30	25.00	-1	8,620	-0.01%
2020/03/12	5	27.75	1	26.70	26.90	4	8,477	0.05%
2020/03/11	5	30.14	38	30.55	28.85	-33	8,351	-0.40%
2020/03/10	42	30.15	3	30.18	30.35	39	7,885	0.49%
2020/03/09	2	28.35	6	28.36	27.60	-4	7,583	-0.05%
2020/03/06	6	28.94	7	29.24	28.95	-1	7,574	-0.01%
2020/03/05	5	29.48	3	29.58	29.55	2	7,673	0.03%
2020/03/04	7	28.99	4	29.11	29.05	3	7,676	0.04%
2020/03/03	4	28.99	0	0.00	28.75	4	7,675	0.05%
2020/03/02	8	27.65	30	27.59	27.70	-22	7,659	-0.29%
2020/02/27	3	29.65	5	29.52	28.80	-2	7,517	-0.03%
2020/02/26	25	30.07	2	30.15	29.95	23	7,476	0.31%
2020/02/25	2	30.15	1	30.25	30.50	1	7,444	0.01%
2020/02/24	2	30.55	11	30.62	30.60	-9	7,402	-0.12%
2020/02/21	6	31.35	14	31.43	31.25	-8	7,391	-0.11%
2020/02/20	15	31.80	5	31.56	31.70	10	7,391	0.14%
2020/02/19	5	31.14	0	0.00	31.10	5	7,340	0.07%
2020/02/17	0	0.00	11	31.06	31.30	-11	7,303	-0.15%
2020/02/14	3	31.03	3	31.08	31.20	0	7,204	0.00%
2020/02/13	4	31.06	6	31.38	30.70	-2	7,170	-0.03%
2020/02/12	7	31.35	10	31.02	31.25	-3	7,151	-0.04%
2020/02/11	16	30.53	11	30.33	30.55	5	7,125	0.07%
2020/02/10	6.3	29.89	4	30.03	29.85	2.3	7,162	0.03%
2020/02/07	9	30.40	12	30.57	30.10	-3	7,179	-0.04%
2020/02/06	4	31.00	18	30.45	31.05	-14	7,142	-0.20%
2020/02/05	1	29.50	30	29.95	29.55	-29	7,079	-0.41%
2020/02/04	24	29.92	2	30.30	29.95	22	7,032	0.31%
2020/01/31	3	31.00	0	0.00	30.90	3	6,876	0.04%
2020/01/30	1	31.50	0	0.00	31.50	1	6,837	0.01%
2020/01/20	27	34.60	0	0.00	35.00	27	6,771	0.40%
2020/01/17	1	34.25	10	34.34	34.45	-9	6,623	-0.14%
2020/01/15	3	32.87	3	33.10	32.80	0	6,565	0.00%
2020/01/14	0	0.00	15	33.05	33.40	-15	6,605	-0.23%
2020/01/13	10	33.11	4	33.19	33.05	6	6,571	0.09%
2020/01/10	7	31.73	16	31.58	32.00	-9	6,531	-0.14%
2020/01/09	2	32.30	1	32.50	32.25	1	6,546	0.02%
2020/01/08	2	30.90	4	31.40	31.00	-2	6,539	-0.03%
2020/01/07	3	31.88	0	0.00	31.75	3	6,547	0.05%
2020/01/06	22	33.09	1	33.25	32.90	21	6,549	0.32%
2020/01/03	3	33.52	0	0.00	33.50	3	6,552	0.05%
2020/01/02	5	34.85	0	0.00	34.90	5	6,556	0.08%
2019/12/30	1	34.70	2	34.70	34.70	-1	7,264	-0.01%
2019/12/27	1	34.70	0	0.00	34.90	1	7,435	0.01%
2019/12/25	0	0.00	2	34.55	34.65	-2	7,431	-0.03%
2019/12/24	1	34.85	1	34.60	34.60	0	7,637	0.00%
2019/12/19	0	0.00	3	35.58	35.85	-3	7,582	-0.04%
2019/12/18	7	37.44	4	37.15	36.50	3	7,469	0.04%
2019/12/13	38	36.05	30	35.87	35.45	8	6,843	0.12%
2019/12/12	35	35.30	58	35.07	36.55	-23	6,356	-0.36%
2019/12/11	24	33.74	6	33.60	33.25	18	5,865	0.31%
2019/12/09	0	0.00	5	31.95	31.95	-5	6,107	-0.08%
2019/12/06	0	0.00	5	31.75	31.95	-5	6,140	-0.08%
2019/12/04	1	31.10	0	0.00	31.00	1	6,258	0.02%
2019/12/02	0	0.00	1	32.15	32.40	-1	6,477	-0.02%
2019/11/28	0	0.00	4	31.75	31.95	-4	6,707	-0.06%
2019/11/27	1	31.60	5	31.60	31.50	-4	6,959	-0.06%
2019/11/26	0	0.00	5	31.55	31.35	-5	7,101	-0.07%
2019/11/25	1	31.40	0	0.00	31.35	1	7,490	0.01%
2019/11/22	3	30.95	0	0.00	30.70	3	7,709	0.04%
2019/11/20	2	30.95	0	0.00	30.80	2	7,848	0.03%
2019/11/18	9	31.20	3	31.40	31.40	6	7,908	0.08%
2019/11/11	0	0.00	3	30.20	30.05	-3	8,124	-0.04%
2019/11/08	0	0.00	3	30.60	29.75	-3	8,166	-0.04%
2019/11/07	0	0.00	15	30.47	30.40	-15	8,300	-0.18%
2019/11/01	0	0.00	5	31.40	31.35	-5	8,112	-0.06%
2019/10/31	0	0.00	10	32.13	31.90	-10	8,095	-0.12%
2019/10/28	0	0.00	3	31.33	31.30	-3	8,060	-0.04%
2019/10/23	6	33.01	0	0.00	32.90	6	8,006	0.07%
2019/10/07	2	33.60	0	0.00	33.70	2	7,316	0.03%
2019/10/04	11	33.53	4	33.38	32.60	7	7,042	0.10%
2019/10/03	5	31.32	0	0.00	32.20	5	6,547	0.08%
2019/10/01	0	0.00	1	29.95	30.75	-1	6,298	-0.02%
2019/09/27	1	29.60	1	29.25	29.25	0	6,219	0.00%
2019/09/26	0	0.00	1	31.90	31.15	-1	5,974	-0.02%
2019/09/23	1	31.55	0	0.00	31.45	1	5,755	0.02%
2019/09/20	3	31.10	1	31.10	31.00	2	5,699	0.04%
2019/09/19	28	30.63	28	30.69	30.80	0	5,637	0.00%
2019/09/18	1	31.55	0	0.00	31.80	1	5,465	0.02%
2019/09/12	10	33.50	5	32.61	31.90	5	4,978	0.10%
2019/09/02	4	30.48	2	30.75	31.00	2	3,588	0.06%
2019/08/30	14	30.56	0	0.00	29.55	14	3,321	0.42%
2019/08/29	13	29.48	1	29.95	29.80	12	3,012	0.40%
2019/08/28	8	29.14	10.5	29.93	29.50	-2.5	2,818	-0.09%
2019/08/27	119	27.50	112	27.52	28.50	7	2,398	0.29%	大買/大賣/
2019/08/26	5	25.70	0	0.00	26.20	5	2,153	0.23%
2019/08/23	2	26.60	1	27.00	26.60	1	2,095	0.05%
2019/08/22	0	0.00	8	27.02	27.20	-8	1,993	-0.40%
2019/08/21	19	27.11	0	0.00	27.10	19	1,934	0.98%
2019/08/20	13	26.88	13	26.59	26.85	0	1,867	0.00%
2019/08/19	9	26.73	3	27.00	26.50	6	1,780	0.34%
2019/08/16	5	26.01	0	0.00	26.70	5	1,715	0.29%
2019/08/14	6	26.43	0	0.00	26.15	6	1,629	0.37%
2019/08/13	1	25.85	7	25.99	25.85	-6	1,547	-0.39%
2019/08/12	3	25.62	10	26.05	26.05	-7	1,474	-0.47%
2019/08/08	2	23.48	0	0.00	23.70	2	1,301	0.15%
2019/08/07	1	22.80	0	0.00	22.80	1	1,305	0.08%
2019/07/26	10	25.60	4	25.76	25.50	6	1,267	0.47%
2019/07/25	0	0.00	0.5	26.10	26.20	-0.5	1,249	-0.04%
2019/07/24	2	25.30	0	0.00	25.45	2	1,259	0.16%
2019/07/23	5	25.18	0	0.00	24.75	5	1,321	0.38%
2019/07/22	0	0.00	2	24.95	24.85	-2	1,494	-0.13%
2019/07/19	0	0.00	1	25.10	24.80	-1	1,737	-0.06%
2019/07/17	0	0.00	1	25.25	24.80	-1	1,783	-0.06%
2019/07/16	7	25.01	0	0.00	25.20	7	1,853	0.38%
2019/06/11	0	0.00	1	22.80	22.55	-1	4,030	-0.02%
2019/06/10	1	22.15	1	22.20	22.15	0	4,165	0.00%
2019/05/14	0.5	23.50	0	0.00	23.50	0.5	7,342	0.01%
2019/05/13	0	0.00	2	23.95	23.10	-2	7,348	-0.03%
2019/05/09	0	0.00	30	25.30	24.85	-30	7,338	-0.41%
2019/05/07	1	26.55	0	0.00	26.45	1	7,346	0.01%
2019/04/30	1	27.05	0	0.00	27.50	1	7,447	0.01%
2019/04/29	1	26.35	2	26.40	26.35	-1	7,620	-0.01%
2019/04/26	1	27.45	1	28.00	27.40	0	7,715	0.00%
2019/04/25	10	28.30	12	28.57	28.80	-2	7,619	-0.03%
2019/04/17	0	0.00	9	27.24	27.25	-9	7,069	-0.13%
2019/04/16	2	26.28	0	0.00	26.75	2	6,965	0.03%
2019/04/15	2	26.10	0	0.00	26.20	2	6,944	0.03%
2019/04/09	0	0.00	2	27.15	26.35	-2	6,855	-0.03%
2019/04/03	13	27.97	3	28.10	27.65	10	6,746	0.15%
2019/04/02	0	0.00	1	27.20	27.60	-1	6,640	-0.02%
2019/04/01	3	27.70	0	0.00	27.10	3	6,574	0.05%
2019/03/29	5	27.25	4	26.96	27.00	1	6,462	0.02%
2019/03/28	24	27.57	43	27.60	26.65	-19	6,386	-0.30%
2019/03/27	26.5	26.74	5	26.82	26.65	21.5	5,921	0.36%
2019/03/26	3	25.43	0	0.00	25.70	3	5,734	0.05%
2019/03/22	16	26.23	0	0.00	25.95	16	5,631	0.28%
2019/03/20	2	26.10	0	0.00	26.15	2	5,503	0.04%
2019/03/19	3	26.80	6	26.53	25.85	-3	5,469	-0.05%
2019/03/18	9	26.03	10	26.14	25.85	-1	5,318	-0.02%
2019/03/15	5	26.19	5	25.74	25.80	0	5,278	0.00%
2019/03/14	3	26.12	1	25.80	25.90	2	5,241	0.04%
2019/03/13	1	26.70	0	0.00	26.20	1	5,226	0.02%
2019/03/12	8	26.00	8	26.08	26.20	0	5,101	0.00%
2019/03/11	0	0.00	4	26.50	26.35	-4	5,027	-0.08%
2019/03/08	20	25.91	30	25.89	25.70	-10	4,928	-0.20%
2019/03/07	47	26.18	32	26.41	25.70	15	4,738	0.32%
2019/03/06	2	25.83	11	26.09	27.05	-9	4,473	-0.20%
2019/02/27	0	0.00	2.2	24.91	24.60	-2.2	4,011	-0.05%
2019/02/26	11	24.80	0	0.00	24.40	11	3,944	0.28%
2019/02/25	8	25.11	7	24.84	25.50	1	3,855	0.03%
2019/02/22	0	0.00	6	23.52	23.55	-6	3,551	-0.17%
2019/02/21	12	23.45	0	0.00	23.70	12	3,537	0.34%
2019/02/20	3	24.35	0	0.00	23.35	3	3,482	0.09%
2019/02/18	0	0.00	2	24.20	24.30	-2	3,478	-0.06%
2019/02/15	7	23.86	6	23.76	24.35	1	3,345	0.03%
2019/02/14	0	0.00	1	23.30	24.05	-1	3,011	-0.03%
2019/02/13	1	21.50	23	21.28	21.90	-22	2,833	-0.78%
2019/02/12	0	0.00	4	19.65	19.95	-4	2,549	-0.16%
2019/02/11	2	19.05	0	0.00	19.00	2	2,530	0.08%
2019/01/30	23	19.11	0	0.00	19.00	23	2,550	0.90%
2019/01/29	3	19.50	18	19.39	19.35	-15	2,512	-0.60%
2019/01/28	3	20.43	0	0.00	20.15	3	2,483	0.12%
2019/01/25	0	0.00	7	20.34	20.10	-7	2,521	-0.28%
2019/01/24	6	20.08	0	0.00	20.00	6	2,539	0.24%
2019/01/23	0	0.00	5	20.64	20.40	-5	2,562	-0.20%
2019/01/22	0	0.00	16	20.40	20.50	-16	2,535	-0.63%
2019/01/21	57	21.50	29	21.43	21.10	28	2,467	1.13%
2019/01/18	40	20.12	39	20.13	20.40	1	2,274	0.04%
2019/01/17	15	19.95	35	20.11	20.75	-20	2,154	-0.93%
2019/01/04	10	18.37	0	0.00	18.15	10	2,328	0.43%
2018/12/27	0	0.00	6	18.50	18.20	-6	2,544	-0.24%
2018/12/13	0	0.00	1	20.45	20.10	-1	2,918	-0.03%
2018/12/12	1	20.10	0	0.00	20.10	1	2,992	0.03%
2018/12/06	10	19.80	0	0.00	19.60	10	3,119	0.32%
2018/12/03	0	0.00	1	22.25	22.00	-1	3,337	-0.03%
2018/11/30	1	20.35	0	0.00	21.05	1	3,381	0.03%
2018/11/29	0	0.00	2	19.85	19.70	-2	3,348	-0.06%
2018/11/22	10	19.50	0	0.00	19.35	10	3,399	0.29%
2018/11/08	0	0.00	2	22.80	21.65	-2	4,179	-0.05%
2018/11/07	2	22.00	0	0.00	22.15	2	4,243	0.05%
2018/11/05	0	0.00	2	21.95	21.80	-2	4,528	-0.04%
2018/11/02	4	21.95	4	22.04	22.00	0	4,796	0.00%
2018/11/01	2	21.40	6	21.25	21.40	-4	4,838	-0.08%
2018/10/31	10	20.93	4	20.91	21.15	6	4,999	0.12%
2018/10/30	0	0.00	4	20.00	20.00	-4	5,209	-0.08%
2018/10/29	13	19.86	9	19.86	19.95	4	5,366	0.07%
2018/10/25	0	0.00	3	20.45	19.45	-3	5,851	-0.05%
2018/10/24	5	21.40	5	21.22	21.40	0	6,087	0.00%
2018/10/23	0	0.00	1	22.30	21.00	-1	6,388	-0.02%
2018/10/22	1	22.25	0	0.00	22.30	1	6,781	0.01%
2018/10/18	0	0.00	1	22.45	22.50	-1	6,943	-0.01%
2018/10/17	1	22.25	1	23.05	22.00	0	7,000	0.00%
2018/10/16	1	22.80	1	22.55	22.50	0	7,053	0.00%
2018/10/15	2	22.45	0	0.00	22.45	2	7,126	0.03%
2018/10/11	0	0.00	2	20.90	20.90	-2	7,296	-0.03%
2018/10/08	1	24.40	0	0.00	24.35	1	7,428	0.01%
2018/10/05	10	24.75	0	0.00	23.95	10	7,481	0.13%
2018/10/04	0	0.00	10	25.10	25.10	-10	7,493	-0.13%
2018/10/03	2	26.68	4	26.55	26.05	-2	7,640	-0.03%
2018/10/02	3	27.08	2	27.40	26.85	1	8,058	0.01%
2018/10/01	1	27.55	0	0.00	27.55	1	8,364	0.01%
2018/09/28	1	26.35	0	0.00	26.25	1	8,876	0.01%
2018/09/25	0	0.00	2	27.35	27.05	-2	9,574	-0.02%
2018/09/21	2	26.65	12	26.30	27.40	-10	9,650	-0.10%
2018/09/20	4	26.13	0	0.00	25.85	4	9,843	0.04%
2018/09/19	10	26.00	3	26.98	26.10	7	9,896	0.07%
2018/09/18	1	27.10	0	0.00	27.05	1	10,056	0.01%
2018/09/13	1	28.45	0	0.00	28.05	1	11,463	0.01%
2018/09/11	2	28.40	0	0.00	28.30	2	12,675	0.02%
2018/09/10	0	0.00	1	28.15	27.60	-1	13,046	-0.01%
2018/09/07	12	29.33	1	29.40	29.20	11	13,757	0.08%
2018/08/31	0	0.00	1	32.20	31.95	-1	16,229	-0.01%
2018/08/29	1	31.80	0	0.00	32.00	1	16,823	0.01%
2018/08/27	3	31.68	0	0.00	31.75	3	17,207	0.02%
2018/08/21	1	31.25	0	0.00	31.80	1	18,308	0.01%
2018/08/10	1	34.50	0	0.00	34.20	1	19,823	0.01%
2018/08/09	1	35.90	2	35.23	34.75	-1	19,800	-0.01%
2018/08/08	0	0.00	2	34.95	34.65	-2	19,775	-0.01%
2018/08/07	3	35.08	5	34.70	34.60	-2	19,894	-0.01%
2018/08/06	22	35.08	26	35.70	35.80	-4	20,165	-0.02%
2018/08/03	3	34.30	2	34.05	33.90	1	20,322	0.00%
2018/08/01	0	0.00	2	35.10	33.80	-2	20,219	-0.01%
2018/07/31	0	0.00	7	33.83	34.40	-7	19,846	-0.04%
2018/07/30	3	33.02	25	33.15	33.40	-22	19,562	-0.11%
2018/07/27	27	32.55	31	32.57	32.65	-4	19,234	-0.02%
2018/07/26	0	0.00	4	30.24	30.30	-4	18,826	-0.02%
2018/07/25	2	30.40	1	29.80	29.80	1	18,738	0.01%
2018/07/24	2	29.43	1	30.00	30.00	1	18,598	0.01%
2018/07/23	1	28.30	13	28.42	28.80	-12	18,515	-0.06%
2018/07/20	0	0.00	2	28.40	28.35	-2	18,440	-0.01%
2018/07/19	1	29.05	0	0.00	29.50	1	18,334	0.01%
2018/07/18	8	30.28	14	28.89	28.90	-6	18,219	-0.03%
2018/07/17	9	30.76	1	30.50	30.45	8	18,065	0.04%
2018/07/16	9	31.12	5	31.46	31.45	4	17,978	0.02%
2018/07/12	2	29.90	3	30.38	30.10	-1	17,783	-0.01%
2018/07/11	2	30.45	1	30.80	30.00	1	17,682	0.01%
2018/07/10	27	30.67	10	29.92	30.25	17	17,478	0.10%
2018/07/09	12	31.86	33	32.90	31.40	-21	17,027	-0.12%
2018/07/06	59	34.46	6	34.44	33.60	53	16,681	0.32%
2018/07/05	4	34.13	6	34.57	33.40	-2	16,143	-0.01%
2018/07/04	1	32.90	0	0.00	33.10	1	15,637	0.01%
2018/07/03	0	0.00	16	32.83	32.00	-16	15,509	-0.10%
2018/06/29	1	32.80	0	0.00	33.05	1	15,283	0.01%
2018/06/27	3	33.50	3	33.05	32.60	0	14,940	0.00%
2018/06/26	1	32.70	0	0.00	32.65	1	14,724	0.01%
2018/06/25	3	33.60	10	33.48	31.80	-7	14,349	-0.05%
2018/06/22	18	36.33	55	36.32	35.10	-37	13,970	-0.26%
2018/06/21	67	36.45	19	36.38	36.65	48	13,198	0.36%
2018/06/20	3	33.17	5	33.35	33.35	-2	12,257	-0.02%
2018/06/19	4	33.75	1.3	34.45	34.45	2.7	11,924	0.02%
2018/06/15	5	33.70	0	0.00	33.80	5	11,479	0.04%
2018/06/13	1	30.45	1	30.05	29.05	0	10,553	0.00%
2018/06/12	2	31.18	10	30.95	29.80	-8	10,228	-0.08%
2018/06/11	6	30.55	27.3	31.21	31.35	-21.3	9,569	-0.22%
2018/06/08	5	29.00	0	0.00	28.50	5	8,927	0.06%
2018/06/07	5	27.19	5	27.00	28.05	0	7,940	0.00%
2018/06/06	0	0.00	14	25.50	25.50	-14	7,438	-0.19%
2018/06/05	7	26.03	0	0.00	25.55	7	7,312	0.10%
2018/06/04	10	25.25	0	0.00	25.20	10	7,085	0.14%
2018/06/01	1	26.05	1	25.70	25.75	0	6,899	0.00%
2018/05/30	29	28.72	31	28.89	28.00	-2	6,585	-0.03%
2018/05/29	0	0.00	10.7	27.88	28.25	-10.7	5,976	-0.18%
2018/05/28	10	25.95	5	26.20	25.70	5	5,541	0.09%
2018/05/25	1	26.10	3	26.08	25.25	-2	5,260	-0.04%
2018/05/24	11	25.62	12	25.35	25.35	-1	5,062	-0.02%
2018/05/22	9.3	24.79	0	0.00	24.50	9.3	4,464	0.21%
2018/05/21	1	25.20	25.8	24.71	25.30	-24.8	4,290	-0.58%
2018/05/18	26	23.54	3	23.07	24.05	23	3,638	0.63%
2018/05/16	2	23.90	1	24.35	23.10	1	3,219	0.03%
2018/05/15	0	0.00	3	22.70	22.80	-3	2,984	-0.10%
2018/05/14	5	22.88	11	23.04	23.50	-6	2,850	-0.21%
2018/05/11	10	20.96	4	21.63	21.75	6	2,402	0.25%
2018/05/08	1	17.75	0	0.00	17.90	1	1,782	0.06%
2018/05/04	0	0.00	4	17.60	17.35	-4	1,808	-0.22%
2018/05/03	0	0.00	3	17.40	17.40	-3	1,821	-0.16%
2018/04/27	5	16.60	0	0.00	16.70	5	1,961	0.25%
2018/04/26	2	16.70	0	0.00	16.65	2	2,005	0.10%
2018/04/11	3	17.70	0	0.00	17.80	3	3,481	0.09%
2018/03/20	2	19.05	3	18.93	18.95	-1	3,624	-0.03%
2018/03/19	1	19.20	2	19.30	19.20	-1	3,609	-0.03%
2018/03/16	2	19.20	2	19.55	19.20	0	3,599	0.00%
2018/03/15	2	19.40	0	0.00	19.40	2	3,589	0.06%
2018/03/13	0	0.00	3	19.30	19.30	-3	3,572	-0.08%
2018/03/08	4	19.53	6	19.39	19.30	-2	3,549	-0.06%
2018/03/07	0	0.00	1	18.90	18.65	-1	3,520	-0.03%
2018/03/06	0	0.00	3	20.08	19.60	-3	3,511	-0.09%
2018/03/05	3	19.08	13	19.06	19.60	-10	3,454	-0.29%
2018/02/06	10	17.50	0	0.00	16.80	10	3,261	0.31%
2018/01/31	6	18.98	0	0.00	19.15	6	3,286	0.18%
2018/01/26	3	19.75	0	0.00	19.70	3	3,279	0.09%
2018/01/22	1	21.10	0	0.00	21.10	1	3,165	0.03%
2018/01/18	0	0.00	1.1	21.10	21.30	-1.1	3,074	-0.03%
2018/01/17	0	0.00	1	21.90	22.20	-1	2,943	-0.03%
2018/01/15	3	21.82	0	0.00	22.20	3	2,692	0.11%
2018/01/11	0	0.00	10	20.20	19.95	-10	2,452	-0.41%
2018/01/10	15	20.15	35	20.43	19.90	-20	2,405	-0.83%
2018/01/09	5	20.85	3	19.27	20.85	2	2,221	0.09%
2018/01/08	0	0.00	10	19.15	19.15	-10	1,980	-0.50%