光罩 (2338)-華南永昌-麻豆券商分點個股進出

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
80.5
漲跌
▲0.3
漲幅
+0.37%
成交量
17,803張
產業
上市半導體類股
917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－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆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
2024/06/21	2	79.45	2.1	80.72	80.50	-0.1	2,569	0.00%
2024/06/20	4	76.80	10	77.53	80.20	-6	2,283	-0.26%
2024/06/19	2	73.00	2	74.40	73.00	0	2,094	0.00%
2024/06/18	2	73.60	0	0.00	73.60	2	2,085	0.10%
2024/06/17	1	75.60	0	0.00	74.20	1	2,079	0.05%
2024/06/14	0	0.00	3	73.10	72.90	-3	2,034	-0.15%
2024/06/13	1	74.50	0	0.00	74.40	1	1,999	0.05%
2024/06/12	1	73.50	0	0.00	73.50	1	1,958	0.05%
2024/06/05	0	0.00	0	71.40	71.30	0	1,954	0.00%
2024/05/30	0	0.00	0.1	72.10	71.20	-0.1	1,991	0.00%
2024/05/28	5.1	74.30	0	0.00	73.70	5.1	1,957	0.26%
2024/05/27	0	0.00	6	73.33	73.60	-6	1,846	-0.32%
2024/05/22	0	0.00	1	71.60	71.50	-1	1,856	-0.05%
2024/05/21	0	0.00	1	72.40	71.80	-1	1,847	-0.05%
2024/05/20	0	0.00	12	71.30	71.30	-12	1,828	-0.66%
2024/05/16	0	0.00	1	69.60	69.30	-1	1,743	-0.06%
2024/05/15	2	68.95	0	0.00	68.50	2	1,749	0.11%
2024/05/10	0	0.00	2	68.70	68.50	-2	1,735	-0.12%
2024/05/09	2	70.90	1	70.60	69.70	1	1,698	0.06%
2024/05/08	19.1	72.46	4	72.45	70.30	15.1	1,626	0.93%
2024/05/07	4	71.60	14	74.11	75.70	-10	1,392	-0.72%
2024/05/02	1	67.70	0	0.00	67.80	1	1,199	0.08%
2024/04/26	1	66.70	0	0.00	66.30	1	1,216	0.08%
2024/04/24	0	0.00	1	66.80	66.90	-1	1,237	-0.08%
2024/04/22	1	63.50	0	0.00	63.60	1	1,252	0.08%
2024/04/19	7	65.43	0	0.00	65.50	7	1,231	0.57%
2024/04/17	0	0.00	1	68.40	68.40	-1	1,193	-0.08%
2024/04/16	0.2	67.70	1	68.50	67.60	-0.8	1,195	-0.07%
2024/04/15	0	0.00	1	69.20	69.30	-1	1,193	-0.08%
2024/04/12	0	0.00	1	70.70	70.80	-1	1,211	-0.08%
2024/04/11	0	0.00	1	70.80	71.50	-1	1,194	-0.08%
2024/04/10	2	71.95	3	71.43	71.60	-1	1,184	-0.08%
2024/04/09	3	71.27	2	71.40	71.20	1	1,144	0.09%
2024/04/08	0	0.00	1	68.20	68.40	-1	1,075	-0.09%
2024/04/03	2	69.20	0	0.00	69.30	2	1,074	0.19%
2024/03/28	3	67.20	3	67.70	68.00	0	1,091	0.00%
2024/03/27	0	0.00	0	67.33	67.20	0	1,101	0.00%
2024/03/25	0	0.00	1	67.90	68.00	-1	1,107	-0.09%
2024/03/21	0	0.00	2	67.95	68.30	-2	1,128	-0.18%
2024/03/19	1	67.90	0	0.00	67.90	1	1,158	0.09%
2024/03/18	5	67.64	5	67.80	67.80	0	1,157	0.00%
2024/03/14	0	0.00	2	68.10	67.90	-2	1,161	-0.17%
2024/03/12	1	70.60	0	0.00	70.00	1	1,165	0.09%
2024/03/08	1	69.80	0	0.00	67.70	1	1,171	0.09%
2024/03/07	0	0.00	2	70.70	68.80	-2	1,235	-0.16%
2024/03/05	0	0.00	1	69.10	69.10	-1	1,615	-0.06%
2024/03/01	0	0.00	1	69.90	69.30	-1	1,643	-0.06%
2024/02/27	1	70.20	0	0.00	69.80	1	1,652	0.06%
2024/02/26	3	72.73	8.1	72.65	72.10	-5.1	1,654	-0.31%
2024/02/23	0	0.00	21	71.25	70.90	-21	1,598	-1.31%
2024/02/21	10	71.10	0	0.00	71.00	10	1,592	0.63%
2024/02/20	2	71.20	1	70.40	70.40	1	1,581	0.06%
2024/02/19	9	70.91	0	0.00	70.90	9	1,585	0.57%
2024/02/16	2	70.30	0.1	70.30	70.70	1.9	1,584	0.12%
2024/02/05	1	67.30	0	0.00	67.30	1	1,570	0.06%
2024/01/24	0	69.00	0	0.00	68.80	0	1,787	0.00%
2024/01/17	0	68.40	1	69.00	67.90	-1	1,825	-0.05%
2024/01/16	0	69.30	0	0.00	69.20	0	1,816	0.00%
2024/01/12	3	69.50	0	0.00	69.50	3	1,892	0.16%
2024/01/11	2	69.20	0	0.00	69.60	2	1,907	0.10%
2024/01/09	1	70.40	0	0.00	70.10	1	1,945	0.05%
2024/01/08	0	0.00	1	71.60	71.60	-1	2,002	-0.05%
2024/01/02	0	70.20	0	0.00	70.20	0	2,161	0.00%
2023/12/28	0	71.00	10	71.02	71.30	-10	2,159	-0.46%
2023/12/27	3	71.40	5	71.20	71.20	-2	2,150	-0.09%
2023/12/26	0	0.00	2	70.10	70.50	-2	2,140	-0.09%
2023/12/25	0.3	69.10	0	0.00	68.80	0.3	2,144	0.01%
2023/12/22	2	69.55	0	0.00	69.30	2	2,152	0.09%
2023/12/21	3	70.20	0	0.00	70.30	3	2,142	0.14%
2023/12/20	4	70.60	2	71.65	70.40	2	2,140	0.09%
2023/12/19	1	70.30	0	0.00	70.70	1	2,135	0.05%
2023/12/15	2	72.05	1	72.80	71.70	1	2,125	0.05%
2023/12/14	0	0.00	1	72.10	72.00	-1	2,121	-0.05%
2023/12/12	0	0.00	3	70.60	70.60	-3	2,112	-0.14%
2023/12/11	1	70.80	0	0.00	70.90	1	2,107	0.05%
2023/12/08	2	70.80	0	0.00	70.50	2	2,103	0.10%
2023/12/07	0	71.30	0	0.00	70.50	0	2,093	0.00%
2023/12/06	1	72.40	1	72.30	72.20	0	2,076	0.00%
2023/12/05	2	71.80	2	71.70	72.80	0	2,067	0.00%
2023/12/04	3	74.57	1	74.60	73.20	2	2,031	0.10%
2023/12/01	1	77.50	1	77.00	76.20	0	1,958	0.00%
2023/11/30	14	76.42	20	76.79	76.90	-6	1,833	-0.33%
2023/11/29	0	0.00	3	70.30	71.00	-3	1,548	-0.19%
2023/11/28	0.5	68.80	3	68.53	68.50	-2.5	1,505	-0.17%
2023/11/27	1	68.10	3.4	68.37	67.80	-2.4	1,508	-0.16%
2023/11/22	0	0.00	1.1	68.35	68.70	-1.1	1,492	-0.07%
2023/11/21	21	68.55	1.1	68.13	68.60	19.9	1,496	1.33%
2023/11/20	20	67.60	4.1	67.65	67.80	15.9	1,523	1.04%
2023/11/16	1	67.10	0	0.00	66.40	1	1,584	0.06%
2023/11/15	1	66.90	0	0.00	66.90	1	1,628	0.06%
2023/11/14	0.8	66.71	4	66.25	67.10	-3.2	1,653	-0.19%
2023/11/13	7.2	66.93	1	67.10	66.70	6.2	1,691	0.37%
2023/11/10	2	65.80	1.3	66.38	66.20	0.7	1,718	0.04%
2023/11/09	9	66.43	1	65.50	67.00	8	1,703	0.47%
2023/11/08	1	71.90	0	0.00	71.50	1	1,636	0.06%
2023/11/07	1	71.90	0	0.00	71.90	1	1,640	0.06%
2023/11/06	1.3	72.46	1	72.30	72.40	0.3	1,649	0.02%
2023/11/03	0	0.00	1	71.00	71.20	-1	1,626	-0.06%
2023/11/02	1	69.00	2	69.50	69.80	-1	1,635	-0.06%
2023/10/31	5	69.02	5	69.64	68.00	0	1,648	0.00%
2023/10/30	0	0.00	8	69.46	69.50	-8	1,703	-0.47%
2023/10/26	5	69.44	1	70.00	69.00	4	1,771	0.23%
2023/10/25	2	70.50	3	70.87	71.10	-1	1,822	-0.05%
2023/10/23	5	71.38	0	0.00	69.20	5	1,903	0.26%
2023/10/20	1	70.50	0	0.00	70.60	1	1,894	0.05%
2023/10/19	1	70.30	1	70.60	70.20	0	1,884	0.00%
2023/10/18	0	0.00	2	69.50	69.60	-2	1,884	-0.11%
2023/10/17	1	70.60	1	71.80	70.80	0	1,884	0.00%
2023/10/16	9	72.71	5	72.46	71.70	4	1,883	0.21%
2023/10/13	0	72.50	0	0.00	72.50	0	1,843	0.00%
2023/10/12	5	72.28	4	72.40	72.40	1	1,870	0.05%
2023/10/11	3	71.97	2	71.90	71.80	1	1,896	0.05%
2023/10/06	1	69.20	0	0.00	68.50	1	1,835	0.05%
2023/10/03	0	0.00	1	69.30	68.00	-1	1,875	-0.05%
2023/10/02	2	68.70	0	0.00	68.70	2	1,925	0.10%
2023/09/27	1	65.50	0	0.00	65.60	1	2,007	0.05%
2023/09/22	1	67.00	0	0.00	67.20	1	2,231	0.04%
2023/09/21	1	67.20	0	0.00	67.60	1	2,252	0.04%
2023/09/20	1	67.60	0	0.00	67.40	1	2,257	0.04%
2023/09/19	2	68.85	0	0.00	68.20	2	2,272	0.09%
2023/09/18	1	70.00	0	0.00	69.70	1	2,272	0.04%
2023/09/14	0	0.00	2	69.05	69.00	-2	2,279	-0.09%
2023/09/11	3	67.67	0	0.00	67.00	3	2,312	0.13%
2023/09/08	0	69.00	0	0.00	68.70	0	2,320	0.00%
2023/09/05	0	0.00	3	71.00	71.30	-3	2,475	-0.12%
2023/08/30	0	0.00	5	70.20	70.30	-5	2,623	-0.19%
2023/08/25	5	68.70	0	0.00	68.70	5	2,669	0.19%
2023/08/24	1	70.30	0	0.00	69.80	1	2,678	0.04%
2023/08/23	0	0.00	3	69.00	69.80	-3	2,656	-0.11%
2023/08/21	3	66.90	0	0.00	67.50	3	2,645	0.11%
2023/08/18	1	68.30	1	68.20	68.10	0	2,616	0.00%
2023/08/17	0	0.00	1	69.50	69.30	-1	2,630	-0.04%
2023/08/10	1	70.00	0	0.00	69.90	1	2,644	0.04%
2023/08/08	1	71.50	0	0.00	71.40	1	2,704	0.04%
2023/08/04	2	72.10	0	0.00	72.50	2	2,707	0.07%
2023/08/02	3	71.80	0	0.00	71.80	3	2,700	0.11%
2023/08/01	4	74.98	2	74.70	74.60	2	2,646	0.08%
2023/07/31	3	77.57	1	79.10	75.90	2	2,629	0.08%
2023/07/28	3	77.77	7	77.73	77.80	-4	2,611	-0.15%
2023/07/27	2	74.00	0	0.00	74.00	2	2,575	0.08%
2023/07/26	8	73.55	0	0.00	73.00	8	2,553	0.31%
2023/07/25	1	76.00	0	0.00	75.80	1	2,507	0.04%
2023/07/24	1	76.50	0	0.00	76.40	1	2,490	0.04%
2023/07/21	1	77.30	0	0.00	77.70	1	2,501	0.04%
2023/07/20	7	78.44	1	78.80	78.50	6	2,573	0.23%
2023/07/19	2	79.40	0	0.00	79.30	2	2,573	0.08%
2023/07/18	2	80.50	0	0.00	79.90	2	2,619	0.08%
2023/07/17	1	80.40	0	0.00	81.40	1	2,644	0.04%
2023/07/14	2	82.10	0	83.60	80.60	2	2,667	0.07%
2023/07/13	0	0.00	1	81.00	81.70	-1	2,679	-0.04%
2023/07/11	0	0.00	1	80.50	80.30	-1	2,688	-0.04%
2023/07/10	1	78.90	0	0.00	78.80	1	2,777	0.04%
2023/07/07	3	79.10	0	0.00	79.40	3	2,792	0.11%
2023/07/05	2	84.40	1	84.30	82.70	1	2,773	0.04%
2023/07/04	0	0.00	1	83.80	83.60	-1	2,746	-0.04%
2023/07/03	3	83.70	4	82.83	83.00	-1	2,782	-0.04%
2023/06/30	4	83.72	6	82.97	83.10	-2	2,755	-0.07%
2023/06/20	1	80.20	0	0.00	80.20	1	2,945	0.03%
2023/06/19	0	0.00	2	81.35	81.40	-2	3,043	-0.07%
2023/06/15	0	0.00	2	82.40	81.80	-2	3,482	-0.06%
2023/06/14	3	81.87	1	82.70	81.70	2	3,665	0.05%
2023/06/13	1	82.80	1	83.10	82.60	0	3,785	0.00%
2023/06/12	3	82.80	0	82.70	81.10	3	3,787	0.08%
2023/06/09	1	83.30	2	82.40	82.90	-1	3,772	-0.03%
2023/06/08	5	81.70	2	83.25	79.90	3	3,723	0.08%
2023/06/07	1	81.00	0	0.00	81.40	1	3,640	0.03%
2023/06/06	0	0.00	1	81.20	81.10	-1	3,665	-0.03%
2023/06/05	1	80.70	1	81.50	80.80	0	3,718	0.00%
2023/06/02	1	80.20	0	0.00	80.30	1	3,775	0.03%
2023/06/01	1	79.60	0	0.00	80.00	1	3,824	0.03%
2023/05/30	2	80.55	0	0.00	80.80	2	3,814	0.05%
2023/05/29	0	0.00	2	82.00	81.80	-2	3,822	-0.05%
2023/05/26	2	81.10	2	82.10	80.50	0	3,819	0.00%
2023/05/25	4	81.15	2	81.70	81.60	2	3,812	0.05%
2023/05/24	1	80.40	0	0.00	80.90	1	3,881	0.03%
2023/05/23	0	0.00	5	81.48	81.60	-5	3,882	-0.13%
2023/05/22	0	0.00	5	81.70	80.20	-5	3,859	-0.13%
2023/05/19	0	0.00	3	80.33	79.70	-3	3,857	-0.08%
2023/05/18	3	79.93	0	0.00	79.20	3	3,859	0.08%
2023/05/17	0	0.00	1	79.30	78.90	-1	3,875	-0.03%
2023/05/16	0	0.00	1	77.80	78.10	-1	3,902	-0.03%
2023/05/15	1	75.70	0	0.00	75.70	1	3,910	0.03%
2023/05/12	1	77.50	0	0.00	76.90	1	3,958	0.03%
2023/05/11	1	77.50	0	0.00	77.30	1	4,023	0.02%
2023/05/10	1	78.20	0	0.00	79.10	1	4,257	0.02%
2023/05/09	0	0.00	1	79.70	79.20	-1	4,261	-0.02%
2023/05/08	1	80.10	1	80.30	79.80	0	4,284	0.00%
2023/05/05	7	80.39	2	80.60	80.60	5	4,316	0.12%
2023/05/04	1	78.70	0	0.00	79.50	1	4,469	0.02%
2023/05/03	3	79.97	0	0.00	79.70	3	4,532	0.07%
2023/05/02	0	0.00	4	81.53	81.80	-4	4,582	-0.09%
2023/04/28	1	79.90	1	80.70	80.00	0	4,687	0.00%
2023/04/26	0	0.00	1	79.50	79.40	-1	4,999	-0.02%
2023/04/25	11	79.32	0	0.00	78.40	11	5,247	0.21%
2023/04/21	13	82.33	0	0.00	82.30	13	5,591	0.23%
2023/04/20	0	0.00	1	84.30	83.70	-1	5,675	-0.02%
2023/04/19	4	83.98	0	0.00	83.60	4	5,876	0.07%
2023/04/18	4	86.13	0	0.00	85.20	4	5,991	0.07%
2023/04/14	2	88.40	0	0.00	88.20	2	6,108	0.03%
2023/04/13	5	88.96	0	0.00	88.20	5	6,186	0.08%
2023/04/12	1	92.30	0	0.00	92.10	1	6,168	0.02%
2023/04/11	1	92.10	1	93.90	93.50	0	6,215	0.00%
2023/04/07	2	93.05	0	0.00	93.10	2	6,410	0.03%
2023/04/06	6	94.00	11	94.14	92.90	-5	6,415	-0.08%
2023/03/29	4.1	93.53	0	0.00	91.60	4.1	6,450	0.06%
2023/03/28	2	92.80	0	0.00	93.50	2	6,521	0.03%
2023/03/27	0	0.00	3	95.83	95.90	-3	6,501	-0.05%
2023/03/24	8	98.15	6	97.07	96.00	2	6,511	0.03%
2023/03/23	1	96.60	0	0.00	96.60	1	6,468	0.02%
2023/03/22	12	96.60	14	97.46	96.90	-2	6,488	-0.03%
2023/03/21	3	96.63	5	96.60	95.40	-2	6,506	-0.03%
2023/03/20	3	92.60	6	95.13	94.60	-3	6,455	-0.05%
2023/03/17	11	87.76	23	88.68	88.80	-12	6,394	-0.19%
2023/03/16	16	85.62	17	86.31	86.10	-1	6,350	-0.02%
2023/03/15	1	82.70	0	0.00	84.40	1	6,433	0.02%
2023/03/13	0.1	82.00	0	0.00	83.10	0.1	6,751	0.00%
2023/03/09	1	87.20	0	0.00	86.00	1	7,407	0.01%
2023/02/24	1	82.40	0	0.00	82.60	1	8,757	0.01%
2023/02/23	1	82.80	1	83.20	83.30	0	8,841	0.00%
2023/02/22	11	82.43	1	82.40	82.50	10	8,948	0.11%
2023/02/21	1	85.80	0	0.00	85.60	1	9,042	0.01%
2023/02/20	1	86.80	0	0.00	86.50	1	9,270	0.01%
2023/02/16	0	0.00	2	86.80	87.10	-2	9,665	-0.02%
2023/02/15	0	0.00	1	85.50	85.50	-1	9,951	-0.01%
2023/02/14	3	84.57	7	84.30	84.20	-4	10,344	-0.04%
2023/02/10	0	0.00	1	86.90	85.70	-1	10,540	-0.01%
2023/02/09	1	83.50	0	0.00	87.40	1	10,678	0.01%
2023/02/08	1	87.30	1	87.30	86.00	0	10,680	0.00%
2023/02/07	1	89.00	1	89.00	89.40	0	10,503	0.00%
2023/02/02	10	91.40	4	91.80	91.80	6	10,634	0.06%
2023/02/01	0	0.00	2	90.60	91.00	-2	10,554	-0.02%
2023/01/31	10	92.38	0	0.00	91.70	10	10,600	0.09%
2023/01/30	2	90.90	6	91.27	91.80	-4	10,593	-0.04%
2023/01/16	4	88.88	11	89.28	89.70	-7	10,549	-0.07%
2023/01/13	9	89.87	2	90.45	90.80	7	10,314	0.07%
2023/01/12	0	0.00	8	89.10	88.20	-8	10,081	-0.08%
2023/01/11	25	90.23	17	89.59	89.40	8	10,013	0.08%
2023/01/10	0	0.00	18	86.92	86.00	-18	9,861	-0.18%
2023/01/09	10	89.47	1	89.20	90.20	9	9,800	0.09%
2023/01/06	1	88.60	1	89.50	88.00	0	9,627	0.00%
2023/01/05	4	89.25	11	90.01	87.00	-7	9,544	-0.07%
2023/01/04	1	86.90	2	88.60	89.00	-1	9,505	-0.01%
2023/01/03	0	0.00	1	87.10	87.50	-1	9,496	-0.01%
2022/12/30	3	86.80	1	85.80	84.70	2	9,586	0.02%
2022/12/28	11	87.85	0	0.00	84.40	11	9,908	0.11%
2022/12/27	0	0.00	1	87.80	88.20	-1	9,889	-0.01%
2022/12/26	10	85.10	1	84.80	84.10	9	9,879	0.09%
2022/12/22	0	0.00	1	85.20	85.50	-1	10,141	-0.01%
2022/12/21	2	85.60	0	0.00	85.70	2	10,173	0.02%
2022/12/19	4	90.18	3	89.80	90.20	1	10,007	0.01%
2022/12/15	1	91.00	0	0.00	90.80	1	9,923	0.01%
2022/12/14	0	0.00	6	91.08	91.50	-6	9,882	-0.06%
2022/12/13	5	90.10	0	0.00	89.10	5	9,783	0.05%
2022/12/12	15	92.41	15	92.87	91.20	0	9,667	0.00%
2022/12/09	9	92.22	9	93.29	92.70	0	9,562	0.00%
2022/12/08	5	92.30	9.1	92.97	93.50	-4.1	9,341	-0.04%
2022/12/07	7	94.39	7	95.01	92.60	0	9,217	0.00%
2022/12/06	9	95.67	9	96.14	95.80	0	9,039	0.00%
2022/12/05	4	96.60	4	96.55	97.10	0	8,863	0.00%
2022/12/02	1	92.50	3	93.90	95.70	-2	8,733	-0.02%
2022/12/01	3	93.23	8	92.74	92.20	-5	8,478	-0.06%
2022/11/30	3	86.26	4	85.73	86.90	-1	8,058	-0.01%
2022/11/29	5	84.06	6	84.50	85.40	-1	7,899	-0.01%
2022/11/28	1	80.10	5	82.56	83.20	-4	7,584	-0.05%
2022/11/25	1	79.20	5	80.80	79.80	-4	7,371	-0.05%
2022/11/24	8	79.98	0	0.00	79.70	8	7,228	0.11%
2022/11/23	0	79.80	6	78.80	80.00	-6	7,046	-0.08%
2022/11/22	2	74.20	2	74.30	73.30	0	6,665	0.00%
2022/11/21	1	74.10	1	73.70	73.40	0	6,521	0.00%
2022/11/18	3	72.57	3	72.43	72.00	0	6,434	0.00%
2022/11/17	3	71.13	4.1	71.72	73.40	-1.1	6,329	-0.02%
2022/11/16	6.1	69.97	4	70.30	70.80	2.1	6,197	0.03%
2022/11/15	1	69.40	3	70.50	69.90	-2	5,976	-0.03%
2022/11/11	1	70.00	10	68.20	67.20	-9	5,581	-0.16%
2022/11/10	8	66.00	2	66.60	66.00	6	5,267	0.11%
2022/11/09	2	61.75	5	64.28	65.20	-3	4,856	-0.06%
2022/11/08	1	60.90	0	0.00	59.30	1	4,684	0.02%
2022/11/07	4	61.05	2	59.60	59.40	2	4,629	0.04%
2022/11/04	1	61.40	1	61.40	63.40	0	4,495	0.00%
2022/11/03	0	0.00	4	61.23	61.40	-4	4,377	-0.09%
2022/11/02	2	59.70	2	59.40	59.40	0	4,315	0.00%
2022/11/01	2	59.50	6	61.32	59.40	-4	4,280	-0.09%
2022/10/31	1	59.20	1	58.80	59.00	0	4,194	0.00%
2022/10/28	1	58.20	1	56.70	56.80	0	4,148	0.00%
2022/10/27	2	58.85	3	58.40	59.70	-1	4,078	-0.02%
2022/10/26	1	55.70	1	56.70	55.60	0	3,956	0.00%
2022/10/24	5	56.22	3	56.30	54.70	2	3,840	0.05%
2022/10/21	3	53.77	2	53.65	53.10	1	3,778	0.03%
2022/10/20	1	54.20	3	54.77	54.80	-2	3,781	-0.05%
2022/10/19	1	55.40	1	55.70	55.40	0	3,766	0.00%
2022/10/18	0	0.00	1	56.30	55.10	-1	3,721	-0.03%
2022/10/14	3	54.07	5	54.34	55.10	-2	3,567	-0.06%
2022/10/13	4	51.78	1	55.20	50.10	3	3,540	0.08%
2022/10/12	3	54.30	0	0.00	53.90	3	3,454	0.09%
2022/10/11	3	56.73	1	56.60	55.70	2	3,414	0.06%
2022/10/07	30	61.02	1	60.30	61.50	29	3,430	0.85%
2022/10/06	30	61.27	38	62.34	63.00	-8	3,342	-0.24%
2022/10/05	0	0.00	22	60.06	60.20	-22	3,052	-0.72%
2022/10/04	2	54.50	0	0.00	54.80	2	2,945	0.07%
2022/10/03	1	54.20	1	53.90	54.00	0	2,846	0.00%
2022/09/30	2	54.60	1	55.20	55.20	1	2,844	0.04%
2022/09/29	1	56.50	0	0.00	56.00	1	2,759	0.04%
2022/09/28	5	62.84	1	62.10	62.10	4	2,629	0.15%
2022/09/27	1	68.50	1	68.00	69.00	0	2,632	0.00%
2022/09/26	2	67.80	0	0.00	67.40	2	2,682	0.07%
2022/09/23	2	71.00	0	0.00	71.00	2	2,763	0.07%
2022/09/21	1	73.30	0	0.00	73.60	1	2,863	0.03%
2022/09/19	0	0.00	2	73.20	72.70	-2	2,946	-0.07%
2022/09/15	1	73.90	1	74.20	73.70	0	3,056	0.00%
2022/09/12	1	73.40	0	0.00	73.10	1	3,212	0.03%
2022/09/08	1	71.70	1	71.60	71.80	0	3,289	0.00%
2022/09/07	0	0.00	1	67.90	67.60	-1	3,408	-0.03%
2022/09/06	1	69.00	0	0.00	69.50	1	3,537	0.03%
2022/09/05	1	72.00	0	0.00	71.90	1	3,587	0.03%
2022/09/02	0	0.00	1	74.20	73.30	-1	3,665	-0.03%
2022/08/31	0	0.00	10	75.20	75.50	-10	3,747	-0.27%
2022/08/30	10	74.70	0	0.00	75.00	10	3,759	0.27%
2022/08/29	1	72.30	0	0.00	73.30	1	3,776	0.03%
2022/08/26	0	0.00	1	75.10	75.50	-1	3,813	-0.03%
2022/08/25	1	74.50	0	0.00	74.90	1	3,848	0.03%
2022/08/24	0	0.00	1	72.80	72.90	-1	3,982	-0.03%
2022/08/23	2	73.80	0	0.00	73.60	2	4,106	0.05%
2022/08/18	1	76.90	0	0.00	77.10	1	4,424	0.02%
2022/08/16	0	0.00	1	78.20	78.00	-1	4,583	-0.02%
2022/08/15	1	77.90	0	0.00	78.00	1	4,606	0.02%
2022/08/12	1	77.20	0	0.00	76.80	1	4,690	0.02%
2022/08/11	0	0.00	4	77.75	78.20	-4	4,797	-0.08%
2022/08/09	1	74.40	0	0.00	75.10	1	4,966	0.02%
2022/08/08	0	0.00	6	74.00	74.70	-6	5,030	-0.12%
2022/07/27	10	74.46	2	73.75	74.80	8	5,569	0.14%
2022/07/25	1	75.10	0	0.00	75.90	1	5,631	0.02%
2022/07/22	1	77.10	3	76.67	76.70	-2	5,673	-0.04%
2022/07/20	0	0.00	61	74.40	73.70	-61	5,735	-1.06%
2022/07/18	2	73.15	0	0.00	73.70	2	5,829	0.03%
2022/07/15	4	72.50	3	73.27	73.80	1	5,813	0.02%
2022/07/14	3	71.73	4	68.28	72.10	-1	5,742	-0.02%
2022/07/13	61	66.66	0	0.00	67.20	61	5,714	1.07%
2022/07/08	1	69.30	1	67.40	67.80	0	5,906	0.00%
2022/07/07	1	65.20	1	64.90	65.00	0	5,850	0.00%
2022/07/06	1	64.80	0	0.00	64.20	1	5,826	0.02%
2022/07/05	0	0.00	1	65.20	66.60	-1	5,881	-0.02%
2022/07/04	1	66.50	0	0.00	65.90	1	5,860	0.02%
2022/07/01	2	66.70	1	67.00	67.00	1	5,846	0.02%
2022/06/30	5	72.60	2	73.38	72.90	3	5,781	0.05%
2022/06/29	2	75.45	0	0.00	75.70	2	5,942	0.03%
2022/06/27	0	80.70	1	81.00	80.80	-1	6,196	-0.02%
2022/06/24	0	77.50	0	0.00	76.40	0	6,162	0.00%
2022/06/23	0	0.00	11	80.05	77.00	-11	6,159	-0.18%
2022/06/22	11	80.33	0	0.00	79.80	11	6,105	0.18%
2022/06/21	0	0.00	1	88.50	88.60	-1	5,993	-0.02%
2022/06/17	28	88.90	29	89.29	91.00	-1	5,916	-0.02%
2022/06/16	1	96.30	0	0.00	90.40	1	5,823	0.02%
2022/06/14	1	91.80	0	0.00	93.10	1	5,619	0.02%
2022/06/13	0	0.00	1	94.10	93.40	-1	5,567	-0.02%
2022/06/09	1	92.60	0	0.00	93.00	1	5,493	0.02%
2022/06/08	2	91.95	2	91.80	91.00	0	5,470	0.00%
2022/06/06	9	91.80	9	91.06	91.90	0	5,594	0.00%
2022/06/02	1	94.00	1	92.10	92.20	0	5,741	0.00%
2022/06/01	1	94.50	4	93.73	93.20	-3	5,905	-0.05%
2022/05/31	1	91.60	1	93.50	93.90	0	5,802	0.00%
2022/05/30	0	0.00	17	90.72	91.10	-17	5,707	-0.30%
2022/05/27	42	88.85	25	89.26	88.50	17	5,556	0.31%
2022/05/26	1	88.20	5	87.90	87.30	-4	5,496	-0.07%
2022/05/25	2	85.80	2	85.80	86.30	0	5,420	0.00%
2022/05/24	2	84.15	1.2	83.80	83.80	0.8	5,415	0.01%
2022/05/23	5	83.80	0	0.00	83.60	5	5,388	0.09%
2022/05/20	10	84.70	12	85.69	84.20	-2	5,474	-0.04%
2022/05/19	1	84.30	2	82.50	85.50	-1	5,432	-0.02%
2022/05/18	1	83.30	2	83.00	83.50	-1	5,408	-0.02%
2022/05/17	0	0.00	1	79.00	81.00	-1	5,653	-0.02%
2022/05/16	1	79.90	1	82.00	79.60	0	5,947	0.00%
2022/05/13	0	0.00	1	81.00	81.00	-1	5,981	-0.02%
2022/05/12	1	79.00	0	0.00	78.70	1	6,012	0.02%
2022/05/11	2	80.05	1	79.10	80.30	1	6,076	0.02%
2022/05/10	0	0.00	1	77.20	77.80	-1	6,048	-0.02%
2022/05/09	1	74.50	0	0.00	74.20	1	6,119	0.02%
2022/05/03	0	0.00	4	75.90	75.70	-4	6,439	-0.06%
2022/04/29	0	0.00	1	75.30	74.00	-1	6,532	-0.02%
2022/04/28	1	75.10	0	0.00	73.60	1	6,651	0.02%
2022/04/27	3	71.30	2	71.05	73.00	1	6,763	0.01%
2022/04/26	2	74.55	0	0.00	74.70	2	7,265	0.03%
2022/04/25	2	74.80	0	0.00	74.50	2	7,506	0.03%
2022/04/22	1	80.60	0	0.00	79.20	1	7,569	0.01%
2022/04/19	2	81.40	0	0.00	81.20	2	7,711	0.03%
2022/04/18	1	81.80	0	0.00	81.80	1	7,757	0.01%
2022/04/15	2.1	85.51	20	86.00	85.10	-17.9	7,752	-0.23%
2022/04/12	0	0.00	1	92.00	90.70	-1	7,958	-0.01%
2022/04/06	1	96.90	2	96.75	96.50	-1	9,393	-0.01%
2022/04/01	5	98.06	4	98.80	97.00	1	9,483	0.01%
2022/03/31	0	0.00	1	98.00	96.90	-1	9,499	-0.01%
2022/03/30	4	96.60	4	96.95	96.70	0	9,423	0.00%
2022/03/29	1	93.00	0	0.00	93.50	1	9,371	0.01%
2022/03/24	0	0.00	2	93.10	92.70	-2	9,568	-0.02%
2022/03/23	0	0.00	1	94.70	94.00	-1	9,633	-0.01%
2022/03/21	0	95.40	0	0.00	94.00	0	9,945	0.00%
2022/03/18	1.1	93.65	1	93.70	94.00	0.1	10,199	0.00%
2022/03/16	2	91.50	0	0.00	90.10	2	10,825	0.02%
2022/03/15	0	0.00	2	90.80	90.20	-2	11,126	-0.02%
2022/03/14	0	0.00	2	91.00	92.10	-2	11,667	-0.02%
2022/03/11	0	0.00	1	90.40	91.40	-1	12,871	-0.01%
2022/03/10	1	91.40	4	91.70	91.90	-3	13,691	-0.02%
2022/03/09	0	0.00	1	87.90	88.10	-1	14,495	-0.01%
2022/03/08	2	87.20	3	86.23	84.50	-1	14,585	-0.01%
2022/03/07	9	92.13	5	93.76	89.90	4	14,547	0.03%
2022/03/04	1	99.10	3	98.63	98.30	-2	14,706	-0.01%
2022/03/02	0	0.00	1	99.70	99.40	-1	15,200	-0.01%
2022/03/01	5	99.74	3	99.83	99.50	2	15,538	0.01%
2022/02/25	0	0.00	4	98.65	98.00	-4	15,753	-0.03%
2022/02/24	2	97.65	8	98.15	97.00	-6	16,040	-0.04%
2022/02/23	1	100.00	2.1	100.03	100.50	-1.1	16,465	-0.01%
2022/02/22	1	99.70	4	98.80	99.10	-3	17,701	-0.02%
2022/02/21	1	101.50	0	0.00	101.50	1	17,998	0.01%
2022/02/18	3	102.83	5	103.00	103.00	-2	18,520	-0.01%
2022/02/17	7	104.00	7.1	106.55	103.00	-0.1	19,553	0.00%
2022/02/16	7	105.64	6	104.17	104.50	1	20,167	0.00%
2022/02/15	8	100.88	2	101.75	99.90	6	20,186	0.03%
2022/02/14	5	100.18	1	100.00	99.40	4	20,282	0.02%
2022/02/11	8	103.19	2	104.00	103.50	6	20,401	0.03%
2022/02/10	2	101.75	2	102.25	104.00	0	20,671	0.00%
2022/02/09	3	102.67	1	104.98	101.50	2	20,938	0.01%
2022/02/08	1	100.50	1	100.50	101.50	0	21,134	0.00%
2022/02/07	1	98.10	2	98.25	100.50	-1	21,540	0.00%
2022/01/26	2	97.00	0	0.00	96.50	2	21,844	0.01%
2022/01/25	2	97.75	3	99.73	97.70	-1	22,373	0.00%
2022/01/24	0.1	99.40	0	0.00	101.00	0.1	22,427	0.00%
2022/01/21	5	101.06	4	102.38	99.80	1	22,293	0.00%
2022/01/20	2	104.25	3	104.67	105.50	-1	22,233	0.00%
2022/01/19	6	105.00	6	104.67	102.50	0	22,146	0.00%
2022/01/18	3	104.00	11	104.05	104.50	-8	21,613	-0.04%
2022/01/17	6	101.00	5.2	100.15	101.00	0.8	21,397	0.00%
2022/01/14	3	93.73	12	94.54	97.50	-9	21,306	-0.04%
2022/01/13	0	0.00	2	96.71	97.30	-2	21,239	-0.01%
2022/01/12	10	97.75	2	98.35	97.20	8	21,277	0.04%
2022/01/11	4.2	96.93	2	97.10	96.70	2.2	21,336	0.01%
2022/01/10	2	99.70	4	98.28	99.70	-2	21,267	-0.01%
2022/01/07	5	97.78	3	97.93	98.40	2	21,296	0.01%
2022/01/06	1	100.50	1	100.00	100.00	0	21,192	0.00%
2022/01/05	0	0.00	2	104.00	102.00	-2	21,131	-0.01%
2022/01/04	5	107.20	4	107.00	103.00	1	21,050	0.00%
2022/01/03	14	108.57	5	109.00	108.00	9	20,803	0.04%
2021/12/30	20.1	108.83	18.1	109.55	108.00	2	20,563	0.01%
2021/12/29	3	103.50	4	103.88	104.00	-1	19,656	-0.01%
2021/12/28	3	103.50	3	103.67	104.00	0	19,649	0.00%
2021/12/27	1	103.50	5	104.10	103.50	-4	19,596	-0.02%
2021/12/24	2	99.15	1	100.50	99.00	1	19,414	0.01%
2021/12/23	11	102.45	1	100.50	100.00	10	19,384	0.05%
2021/12/22	3	100.17	21	100.48	99.90	-18	19,302	-0.09%
2021/12/21	3	96.50	1	97.00	98.60	2	19,228	0.01%
2021/12/20	0	96.80	0	0.00	97.00	0	19,192	0.00%
2021/12/17	2.1	96.66	0	0.00	96.50	2.1	19,229	0.01%
2021/12/16	2	99.25	2	99.90	99.30	0	19,187	0.00%
2021/12/15	20	96.80	1.1	97.61	97.70	18.9	19,043	0.10%
2021/12/14	3.1	96.64	7	97.73	96.00	-3.9	19,087	-0.02%
2021/12/13	19	102.05	0	0.00	99.90	19	18,891	0.10%
2021/12/10	6	106.17	10	107.00	107.00	-4	18,615	-0.02%
2021/12/09	2	108.25	2	109.50	107.50	0	18,489	0.00%
2021/12/08	4	111.50	7	109.93	112.00	-3	18,344	-0.02%
2021/12/07	20	112.23	49.2	111.91	107.00	-29.2	17,874	-0.16%
2021/12/06	25	109.78	19.1	109.72	109.50	5.9	16,748	0.04%
2021/12/03	8	105.75	35.3	106.23	109.50	-27.3	16,041	-0.17%
2021/12/02	2.2	99.95	1	100.00	99.60	1.2	15,372	0.01%
2021/12/01	3	100.73	2	101.50	102.50	1	15,381	0.01%
2021/11/30	23	100.04	7	101.50	101.00	16	15,444	0.10%
2021/11/29	5	95.76	2	96.05	97.50	3	15,212	0.02%
2021/11/26	18	98.90	33	98.72	98.10	-15	15,055	-0.10%
2021/11/25	4.2	101.26	16	99.18	97.60	-11.8	14,969	-0.08%
2021/11/24	7	101.64	3	101.50	100.50	4	14,943	0.03%
2021/11/23	13	104.35	6	106.08	103.00	7	15,431	0.05%
2021/11/22	27	107.43	10	107.00	106.00	17	15,499	0.11%
2021/11/19	20	109.98	22.4	108.28	110.50	-2.4	15,450	-0.02%
2021/11/18	5	104.90	5	102.20	102.50	0	14,492	0.00%
2021/11/17	5	107.70	6.3	106.56	104.50	-1.3	14,358	-0.01%
2021/11/16	16.4	105.41	7	106.93	105.50	9.4	13,936	0.07%
2021/11/15	14.1	96.75	21	102.61	104.00	-6.9	12,958	-0.05%
2021/11/12	12	91.97	9	93.72	94.90	3	12,162	0.02%
2021/11/11	6	90.42	24	91.56	89.20	-18	11,948	-0.15%
2021/11/10	1	93.40	3	93.23	92.80	-2	11,963	-0.02%
2021/11/09	19	95.21	5	94.88	92.50	14	11,975	0.12%
2021/11/08	4	93.03	4	94.63	93.70	0	11,748	0.00%
2021/11/05	6	91.20	13	92.19	92.10	-7	11,516	-0.06%
2021/11/04	7	91.20	1	90.00	90.30	6	11,317	0.05%
2021/11/03	12	89.03	12	89.25	90.00	0	11,054	0.00%
2021/11/02	8	88.03	16	88.44	87.60	-8	10,812	-0.07%
2021/11/01	9	82.00	5	82.58	83.00	4	10,543	0.04%
2021/10/29	0	0.00	1	79.60	79.80	-1	10,530	-0.01%
2021/10/28	5	80.68	0	0.00	80.00	5	10,696	0.05%
2021/10/27	2	80.75	3	81.13	82.20	-1	10,770	-0.01%
2021/10/26	3	78.87	0	0.00	78.80	3	11,093	0.03%
2021/10/25	2	80.40	0	0.00	80.60	2	11,508	0.02%
2021/10/22	0	0.00	1	80.50	79.50	-1	12,129	-0.01%
2021/10/21	1	81.70	0	0.00	79.50	1	12,754	0.01%
2021/10/20	10	79.90	0	0.00	80.80	10	13,014	0.08%
2021/10/19	0	0.00	12	80.37	80.80	-12	13,832	-0.09%
2021/10/15	10	77.00	4	78.03	76.90	6	15,522	0.04%
2021/10/13	5	73.94	1	73.80	73.10	4	16,007	0.02%
2021/10/08	3	77.10	0	0.00	76.90	3	16,672	0.02%
2021/10/07	1	74.50	9	77.61	78.00	-8	16,797	-0.05%
2021/10/05	2	73.10	0	0.00	75.50	2	17,617	0.01%
2021/10/01	4	75.58	0	0.00	74.50	4	18,286	0.02%
2021/09/30	0	0.00	2	77.30	78.50	-2	18,839	-0.01%
2021/09/29	5	77.12	0	0.00	76.70	5	19,801	0.03%
2021/09/28	3	80.13	0	0.00	80.20	3	20,290	0.01%
2021/09/24	1	82.50	2	81.80	81.80	-1	20,558	0.00%
2021/09/22	1	79.90	0	0.00	79.90	1	20,602	0.00%
2021/09/17	1	80.40	12	82.52	82.30	-11	20,639	-0.05%
2021/09/16	2	80.85	10	80.54	80.90	-8	20,565	-0.04%
2021/09/15	47	81.11	22	79.29	79.20	25	20,608	0.12%
2021/09/14	3	82.00	7	81.56	82.50	-4	20,567	-0.02%
2021/09/13	4	83.20	0	0.00	81.90	4	20,575	0.02%
2021/09/10	2	86.00	1	84.50	85.90	1	20,722	0.00%
2021/09/09	2	84.00	1	83.40	83.70	1	20,910	0.00%
2021/09/08	2	84.30	3	85.20	83.20	-1	21,005	0.00%
2021/09/07	1	84.00	8	85.06	84.00	-7	21,215	-0.03%
2021/09/06	10	91.08	9	89.73	89.10	1	21,506	0.00%
2021/09/03	2	89.65	5	90.10	89.90	-3	21,553	-0.01%
2021/09/02	5	89.86	2	89.15	88.20	3	21,610	0.01%
2021/09/01	3	89.80	1	89.30	89.30	2	21,881	0.01%
2021/08/31	2	88.15	14	88.68	89.00	-12	22,369	-0.05%
2021/08/30	3	90.83	9	91.00	90.70	-6	22,517	-0.03%
2021/08/27	9	91.61	11.2	91.97	88.10	-2.2	22,294	-0.01%
2021/08/26	16	88.95	13.2	89.32	89.00	2.9	21,885	0.01%
2021/08/25	17	86.72	17.5	86.27	87.10	-0.5	21,725	0.00%
2021/08/24	11	83.68	7.1	83.75	83.50	3.9	21,832	0.02%
2021/08/23	4	79.83	8	81.36	82.10	-4	21,737	-0.02%
2021/08/20	1	75.70	2	75.50	74.70	-1	21,865	0.00%
2021/08/19	3	75.07	1	75.40	73.00	2	22,106	0.01%
2021/08/18	11	72.27	2.3	75.93	76.20	8.8	22,884	0.04%
2021/08/17	3	71.07	0	0.00	70.70	3	23,082	0.01%
2021/08/16	4	75.63	2	74.70	75.10	2	23,154	0.01%
2021/08/13	9	77.84	9	77.82	75.30	0	23,147	0.00%
2021/08/12	5	81.00	0	0.00	80.50	5	23,085	0.02%
2021/08/11	3	84.03	5	82.22	81.50	-2	23,097	-0.01%
2021/08/10	6	86.67	15	87.12	86.60	-9	23,045	-0.04%
2021/08/09	9	87.06	10	87.66	86.00	-1	23,132	0.00%
2021/08/06	3	90.50	3	90.70	90.50	0	23,119	0.00%
2021/08/05	8	91.00	25	90.68	91.00	-17	23,229	-0.07%
2021/08/04	4	96.30	1	96.20	96.10	3	23,252	0.01%
2021/08/03	2	97.80	3	98.63	98.70	-1	23,316	0.00%
2021/08/02	2	98.10	1	98.40	97.80	1	23,312	0.00%
2021/07/30	25	100.52	16	100.16	98.50	9	23,388	0.04%
2021/07/29	23	99.78	9	99.88	99.90	14	23,203	0.06%
2021/07/28	30	101.23	54	97.57	95.50	-24	22,890	-0.10%
2021/07/27	21.3	109.74	13	104.23	102.00	8.3	22,520	0.04%
2021/07/26	16	108.22	12	111.08	111.50	4	22,087	0.02%
2021/07/23	5	101.00	20	102.02	101.50	-15	21,851	-0.07%
2021/07/22	14	100.15	7	98.86	95.70	7	21,098	0.03%
2021/07/21	13	96.19	30	96.24	99.00	-17	20,593	-0.08%
2021/07/20	3	93.37	3	95.13	90.00	0	20,185	0.00%
2021/07/19	11	93.05	6	93.52	94.00	5	20,007	0.02%
2021/07/16	12	92.34	6	93.57	92.00	6	19,996	0.03%
2021/07/15	11	91.49	15	92.99	94.10	-4	19,835	-0.02%
2021/07/14	5	88.04	4.4	89.70	87.80	0.6	19,608	0.00%
2021/07/13	4	88.23	8	88.05	86.70	-4	19,664	-0.02%
2021/07/12	15	86.87	5	87.12	86.10	10	19,747	0.05%
2021/07/09	2.1	90.70	8	92.69	89.60	-5.9	19,452	-0.03%
2021/07/08	6	96.02	5	93.46	92.70	1	19,914	0.01%
2021/07/07	10	95.16	15	95.29	94.30	-5	19,877	-0.03%
2021/07/06	21	94.58	81.6	92.88	95.00	-60.6	19,908	-0.30%
2021/07/05	26	89.00	18	90.03	89.40	8	19,773	0.04%
2021/07/02	3	85.00	6	86.22	87.00	-3	19,626	-0.02%
2021/07/01	1	84.50	0	0.00	84.20	1	19,762	0.01%
2021/06/30	0	0.00	1	85.00	83.60	-1	20,198	0.00%
2021/06/29	5.1	83.68	0	0.00	83.00	5.1	20,449	0.02%
2021/06/28	1	84.30	0	0.00	84.80	1	20,762	0.00%
2021/06/25	6	83.98	0	0.00	83.20	6	21,330	0.03%
2021/06/24	5	83.70	0	0.00	83.80	5	21,982	0.02%
2021/06/23	12	84.18	7	83.64	84.30	5	22,091	0.02%
2021/06/22	3	83.07	2	84.10	82.10	1	22,386	0.00%
2021/06/21	12.1	82.92	3.2	83.96	82.40	8.9	22,706	0.04%
2021/06/18	51.1	88.21	6	89.68	87.50	45.1	23,376	0.19%
2021/06/17	11	88.05	46	88.33	89.60	-35	23,783	-0.15%
2021/06/16	48.2	87.35	2	87.95	87.50	46.2	24,229	0.19%
2021/06/15	12	87.04	56.4	86.97	90.00	-44.4	25,069	-0.18%
2021/06/11	47	85.25	2	85.95	84.50	45	24,995	0.18%
2021/06/09	6	85.28	59	86.26	85.70	-53	26,625	-0.20%
2021/06/08	25	86.96	13	87.42	84.20	12	27,884	0.04%
2021/06/07	6	83.30	7	86.49	87.20	-1	27,538	0.00%
2021/06/04	6	83.95	5	82.88	83.00	1	27,240	0.00%
2021/06/03	23	84.63	6	84.10	84.20	17	27,256	0.06%
2021/06/02	7	84.81	19	82.79	81.80	-12	27,047	-0.04%
2021/06/01	52	85.08	11	88.05	84.40	41	26,955	0.15%
2021/05/31	2	84.20	5	84.20	84.50	-3	26,494	-0.01%
2021/05/28	9	85.94	16	87.35	85.00	-7	26,478	-0.03%
2021/05/27	21	82.45	6	82.48	85.20	15	26,321	0.06%
2021/05/26	25	84.13	39	82.26	81.70	-14	26,119	-0.05%
2021/05/25	2	79.75	8	80.11	83.10	-6	25,501	-0.02%
2021/05/24	4	74.10	8	73.88	75.60	-4	25,543	-0.02%
2021/05/21	6	71.10	0	0.00	71.60	6	26,221	0.02%
2021/05/20	3	71.97	3	72.80	71.00	0	26,151	0.00%
2021/05/19	7.1	72.32	13	71.43	73.60	-5.9	26,804	-0.02%
2021/05/18	21	65.78	10	67.42	67.90	11	27,074	0.04%
2021/05/17	6	64.40	3	64.60	61.80	3	27,495	0.01%
2021/05/14	14	68.74	11	69.29	67.40	3	27,541	0.01%
2021/05/13	7	70.16	4	66.93	69.90	3	27,518	0.01%
2021/05/12	6	74.13	6	72.75	69.00	0	27,319	0.00%
2021/05/11	1	74.60	0	0.00	73.50	1	26,957	0.00%
2021/05/10	7	77.30	2	77.60	76.10	5	26,832	0.02%
2021/05/07	3	76.63	15	74.91	78.60	-12	26,719	-0.04%
2021/05/06	2	73.95	6	73.65	72.50	-4	26,504	-0.02%
2021/05/05	5	75.46	4	75.58	75.00	1	26,402	0.00%
2021/05/04	3	74.27	8	74.60	74.50	-5	26,331	-0.02%
2021/05/03	2	78.10	6	77.60	77.10	-4	26,126	-0.02%
2021/04/29	1	83.90	0	0.00	83.60	1	26,020	0.00%
2021/04/28	4	84.73	9	85.19	85.00	-5	25,992	-0.02%
2021/04/27	31	87.03	24	86.56	85.00	7	26,046	0.03%
2021/04/26	7	89.40	24	89.29	87.50	-17	25,947	-0.07%
2021/04/23	6	84.42	6	84.93	86.00	0	25,461	0.00%
2021/04/22	4	84.35	2	83.50	81.80	2	25,531	0.01%
2021/04/21	4	83.08	4	83.75	84.70	0	25,326	0.00%
2021/04/20	2	84.15	0	0.00	82.70	2	25,279	0.01%
2021/04/19	2	81.70	2.7	81.56	81.50	-0.7	25,174	0.00%
2021/04/16	20	86.20	15	87.25	84.20	5	25,001	0.02%
2021/04/15	12	82.98	10	84.40	85.30	2	24,721	0.01%
2021/04/14	53	83.87	63	81.88	83.50	-10	24,588	-0.04%
2021/04/13	4	87.85	10	86.88	86.70	-6	24,015	-0.02%
2021/04/12	76.5	88.38	51	84.11	84.60	25.5	23,619	0.11%
2021/04/09	27.6	90.02	13	91.10	90.00	14.6	23,075	0.06%
2021/04/08	6	83.38	15	85.45	87.50	-9	22,332	-0.04%
2021/04/07	49	79.01	37.5	79.08	79.60	11.5	21,988	0.05%
2021/04/06	32.5	77.48	26	77.23	79.00	6.5	21,735	0.03%
2021/04/01	13	72.92	13	73.68	73.40	0	21,552	0.00%
2021/03/31	12	71.59	11	72.81	71.50	1	21,285	0.00%
2021/03/30	46	72.66	133	71.58	70.60	-87	20,950	-0.42%	大賣/
2021/03/29	6	68.38	4	69.48	69.80	2	20,382	0.01%
2021/03/26	1	63.00	9	62.96	63.50	-8	19,764	-0.04%
2021/03/25	72	61.51	10	62.23	62.00	62	19,704	0.31%
2021/03/24	71	64.85	56	64.70	63.80	15	19,452	0.08%
2021/03/23	45	64.86	56	64.63	64.60	-11	19,161	-0.06%
2021/03/22	26	60.24	72	60.23	60.70	-46	18,520	-0.25%
2021/03/19	18	56.55	17	57.35	58.90	1	18,836	0.01%
2021/03/18	74	59.97	82	58.12	56.80	-8	18,622	-0.04%
2021/03/17	13	55.09	7	55.56	56.00	6	18,373	0.03%
2021/03/16	8	55.44	12	55.61	54.10	-4	18,744	-0.02%
2021/03/15	25	55.00	24	55.05	55.50	1	18,995	0.01%
2021/03/12	20	52.80	34	53.67	54.20	-14	18,246	-0.08%
2021/03/11	4	46.30	2	47.48	49.35	2	16,749	0.01%
2021/03/10	4	44.95	1	44.90	44.90	3	16,601	0.02%
2021/03/09	0	0.00	5	44.50	44.55	-5	16,781	-0.03%
2021/03/08	2	46.05	1	46.05	45.90	1	16,999	0.01%
2021/03/05	1	46.70	1	46.60	46.00	0	17,182	0.00%
2021/03/04	2	47.03	0	0.00	46.20	2	17,292	0.01%
2021/03/03	6	46.96	3	47.27	47.40	3	17,303	0.02%
2021/03/02	8	49.15	0	0.00	47.40	8	17,319	0.05%
2021/02/26	5	49.62	2	49.65	49.65	3	17,310	0.02%
2021/02/25	10	51.37	2	52.20	50.80	8	17,602	0.05%
2021/02/24	23	52.57	9	53.69	51.40	14	17,560	0.08%
2021/02/23	19	52.79	9.5	53.41	52.50	9.5	17,379	0.05%
2021/02/19	17.5	47.12	26.4	49.96	50.40	-8.9	17,428	-0.05%
2021/02/18	43	44.25	9	45.88	45.90	34	17,457	0.19%
2021/02/17	6	44.20	30.1	43.27	44.90	-24.1	17,725	-0.14%
2021/02/05	32	40.50	29	40.84	40.85	3	17,177	0.02%
2021/02/04	2	37.88	3	38.22	38.70	-1	16,900	-0.01%
2021/02/03	2	37.10	8	36.90	36.75	-6	16,723	-0.04%
2021/02/02	4	37.99	0	0.00	37.70	4	16,691	0.02%
2021/02/01	1	37.30	3	37.30	37.15	-2	16,760	-0.01%
2021/01/29	3	39.83	0	0.00	38.80	3	16,701	0.02%
2021/01/28	5	40.20	1	40.50	40.15	4	16,634	0.02%
2021/01/27	8	40.58	3	41.20	40.45	5	16,604	0.03%
2021/01/26	4.1	40.50	0	0.00	40.35	4.1	16,493	0.02%
2021/01/22	19	41.65	25	41.73	41.75	-6	16,309	-0.04%
2021/01/21	0	0.00	8	40.83	40.35	-8	16,171	-0.05%
2021/01/20	7	40.39	0	0.00	40.10	7	16,100	0.04%
2021/01/19	8	42.03	5	42.29	42.30	3	15,900	0.02%
2021/01/18	6	41.43	6	41.52	41.80	0	15,698	0.00%
2021/01/15	16	41.30	38	40.87	40.35	-22	15,533	-0.14%
2021/01/14	1	41.40	4	41.55	41.75	-3	15,256	-0.02%
2021/01/13	9	41.92	4	41.83	41.85	5	15,255	0.03%
2021/01/12	4	40.88	0	0.00	40.50	4	15,159	0.03%
2021/01/11	2	41.90	13	41.01	41.70	-11	15,114	-0.07%
2021/01/08	14	41.65	2	42.35	41.55	12	15,051	0.08%
2021/01/07	8	41.90	14	41.67	42.15	-6	14,924	-0.04%
2021/01/06	7	41.46	28	40.32	40.55	-21	14,789	-0.14%
2021/01/05	11	41.40	4	41.18	41.55	7	14,699	0.05%
2021/01/04	17	40.23	2	40.20	40.00	15	14,590	0.10%
2020/12/31	13	40.65	7	40.68	40.35	6	14,537	0.04%
2020/12/30	2	41.15	3	41.35	41.35	-1	14,426	-0.01%
2020/12/29	8	41.54	3	41.75	41.50	5	14,368	0.03%
2020/12/28	5	41.96	2	43.08	42.70	3	14,232	0.02%
2020/12/25	3	40.28	0	0.00	40.35	3	13,906	0.02%
2020/12/24	6	40.26	2	40.35	40.10	4	13,907	0.03%
2020/12/23	1	40.00	2	39.85	40.05	-1	13,870	-0.01%
2020/12/22	4	40.55	5	39.77	39.50	-1	13,834	-0.01%
2020/12/21	6	40.64	13	40.51	40.80	-7	13,747	-0.05%
2020/12/18	12	40.40	43	40.74	40.65	-31	13,593	-0.23%
2020/12/16	15	41.62	28	41.73	41.25	-13	13,282	-0.10%
2020/12/15	65	43.15	2	46.25	40.65	63	12,938	0.49%
2020/12/14	13	42.16	17	41.91	44.00	-4	11,929	-0.03%
2020/12/11	25	46.10	17	46.21	43.20	8	11,507	0.07%
2020/12/10	15	44.83	34	45.37	45.00	-19	10,591	-0.18%
2020/12/09	23	43.40	79	43.97	43.65	-56	9,790	-0.57%
2020/12/08	75	38.48	34	40.70	41.30	41	8,874	0.46%
2020/12/07	14	37.29	3	37.18	37.55	11	8,271	0.13%
2020/12/04	2	37.05	7	36.99	37.00	-5	8,265	-0.06%
2020/12/03	7	37.09	35	37.36	37.20	-28	8,469	-0.33%
2020/12/02	4	36.95	89	36.61	37.35	-85	8,338	-1.02%
2020/12/01	2	36.80	57	36.11	35.65	-55	8,042	-0.68%
2020/11/30	123	36.65	6	37.12	36.90	117	7,799	1.50%	大買/鉅額交易
2020/11/27	4	36.04	10	35.95	36.00	-6	7,571	-0.08%
2020/11/26	29	35.63	1	35.70	35.70	28	7,482	0.37%
2020/11/25	16	35.32	91	35.58	35.40	-75	7,353	-1.02%
2020/11/24	56	35.48	96	35.52	35.70	-40	7,354	-0.54%
2020/11/23	16	34.49	33	34.89	34.40	-17	6,980	-0.24%
2020/11/20	161	34.36	8	34.18	34.00	153	6,877	2.22%	大買/鉅額交易
2020/11/19	52	34.72	68	34.43	34.80	-16	6,589	-0.24%
2020/11/18	3	33.55	6	32.93	33.65	-3	5,773	-0.05%
2020/11/17	55	33.65	13	33.20	33.20	42	5,525	0.76%
2020/11/16	11	31.36	30	32.38	32.70	-19	4,780	-0.40%
2020/11/13	0	0.00	1	29.70	29.75	-1	4,051	-0.02%
2020/11/12	0	0.00	5	29.70	29.70	-5	4,060	-0.12%
2020/11/11	2	29.50	0	0.00	29.60	2	4,117	0.05%
2020/11/09	0	0.00	7	29.79	29.80	-7	4,132	-0.17%
2020/11/05	1	28.30	0	0.00	28.55	1	4,141	0.02%
2020/11/04	1	28.30	0	0.00	28.45	1	4,280	0.02%
2020/10/27	5	29.20	0	0.00	29.20	5	5,133	0.10%
2020/10/26	0	0.00	5	29.40	29.45	-5	5,192	-0.10%
2020/10/23	0	0.00	1	29.80	29.75	-1	5,219	-0.02%
2020/10/21	0	0.00	6	30.20	29.70	-6	5,507	-0.11%
2020/10/20	0	0.00	2	29.80	29.70	-2	5,563	-0.04%
2020/10/19	1	29.95	10	29.77	29.30	-9	5,838	-0.15%
2020/10/16	1	29.55	0	0.00	28.95	1	5,866	0.02%
2020/10/15	2	29.40	0	0.00	29.50	2	5,881	0.03%
2020/10/14	1	29.45	1	29.60	29.60	0	5,886	0.00%
2020/10/13	1	29.55	4	29.48	29.65	-3	5,900	-0.05%
2020/10/06	0	0.00	10	28.60	28.40	-10	6,436	-0.16%
2020/09/30	1	28.25	2	28.50	28.10	-1	6,567	-0.02%
2020/09/29	0	0.00	3	28.50	27.75	-3	6,601	-0.05%
2020/09/28	13	27.48	2	27.85	28.25	11	6,596	0.17%
2020/09/25	2	26.20	0	0.00	26.55	2	6,610	0.03%
2020/09/24	3	27.50	0	0.00	27.35	3	6,600	0.05%
2020/09/23	3	28.40	3	28.20	28.15	0	6,627	0.00%
2020/09/22	3	28.32	0	0.00	28.35	3	6,670	0.04%
2020/09/21	10	29.00	0	0.00	28.90	10	6,667	0.15%
2020/09/18	1	29.50	0	0.00	29.30	1	6,684	0.01%
2020/09/17	1	29.25	0	0.00	29.25	1	6,688	0.01%
2020/09/16	0	0.00	1	29.40	29.40	-1	6,704	-0.01%
2020/09/11	0	0.00	5	28.90	28.90	-5	6,735	-0.07%
2020/09/10	6	29.88	10	29.50	29.55	-4	6,689	-0.06%
2020/09/09	11	29.80	2	29.60	30.00	9	6,652	0.14%
2020/09/08	7	31.41	12	31.47	31.20	-5	6,496	-0.08%
2020/09/07	12	30.33	8	30.43	30.10	4	6,196	0.06%
2020/09/04	0	0.00	4	29.55	29.90	-4	6,130	-0.07%
2020/09/03	6	30.13	0	0.00	30.15	6	6,115	0.10%
2020/09/02	0	0.00	4	30.05	30.15	-4	6,157	-0.06%
2020/09/01	4	29.40	0	0.00	29.40	4	6,155	0.06%
2020/08/31	2	30.45	2	30.00	30.10	0	6,174	0.00%
2020/08/28	0	0.00	5	30.35	30.45	-5	6,106	-0.08%
2020/08/27	10	29.90	12	29.42	29.45	-2	5,870	-0.03%
2020/08/26	11	28.79	13	28.97	29.20	-2	5,770	-0.03%
2020/08/24	4	27.50	0	0.00	27.55	4	5,646	0.07%
2020/08/19	25	28.74	19	29.35	28.80	6	5,570	0.11%
2020/08/17	0	0.00	4	29.90	29.85	-4	5,599	-0.07%
2020/08/14	15	29.59	0	0.00	29.60	15	5,567	0.27%
2020/08/13	4	29.10	0	0.00	29.10	4	5,586	0.07%
2020/08/12	4	29.25	1	29.40	29.25	3	5,681	0.05%
2020/08/11	6	29.89	0	0.00	29.55	6	5,693	0.11%
2020/08/10	0	0.00	11	31.65	31.50	-11	5,841	-0.19%
2020/08/07	0	0.00	14	31.12	31.40	-14	6,055	-0.23%
2020/08/06	30	30.73	14	31.42	31.40	16	5,958	0.27%
2020/08/05	0	0.00	6	29.03	28.95	-6	5,494	-0.11%
2020/08/04	8	29.09	1	29.00	28.75	7	5,615	0.12%
2020/08/03	1	29.65	4	29.30	29.15	-3	5,722	-0.05%
2020/07/30	0	0.00	3	28.80	29.00	-3	5,989	-0.05%
2020/07/28	13	29.44	2	28.98	28.15	11	6,354	0.17%
2020/07/27	11	29.33	10	29.90	29.00	1	6,352	0.02%
2020/07/24	1	29.15	0	0.00	28.55	1	6,337	0.02%
2020/07/23	14	29.94	9	29.87	29.80	5	6,322	0.08%
2020/07/22	3	28.82	2	28.35	29.50	1	6,146	0.02%
2020/07/21	0	0.00	2	27.80	27.90	-2	6,177	-0.03%
2020/07/20	1	26.80	3	27.15	27.20	-2	6,174	-0.03%
2020/07/16	6	28.51	2	28.25	28.10	4	6,196	0.06%
2020/07/15	1	29.30	0	0.00	28.60	1	6,194	0.02%
2020/07/14	2	30.25	13	30.54	29.70	-11	6,214	-0.18%
2020/07/13	1	27.80	1	27.70	28.50	0	5,898	0.00%
2020/07/10	2	27.45	1	27.30	27.40	1	5,907	0.02%
2020/07/08	0	0.00	3	28.75	28.90	-3	5,859	-0.05%
2020/07/07	1	28.25	0	0.00	28.25	1	5,915	0.02%
2020/07/06	5	28.65	0	0.00	28.70	5	5,917	0.08%
2020/07/03	7	28.37	5	28.20	28.15	2	5,937	0.03%
2020/07/02	0	0.00	3	28.10	28.45	-3	5,993	-0.05%
2020/07/01	2	27.90	0	0.00	27.75	2	5,958	0.03%
2020/06/29	0	0.00	2	27.45	27.45	-2	5,949	-0.03%
2020/06/22	0	0.00	2	27.65	27.30	-2	6,213	-0.03%
2020/06/18	1	27.05	0	0.00	27.10	1	6,318	0.02%
2020/06/16	0	0.00	5	26.63	26.80	-5	6,410	-0.08%
2020/06/12	0	0.00	5	25.50	26.10	-5	6,632	-0.08%
2020/06/11	2	26.63	1	26.20	26.20	1	6,691	0.01%
2020/06/10	3	27.17	2	27.10	27.10	1	6,761	0.01%
2020/06/09	14	27.74	8	27.94	27.55	6	6,915	0.09%
2020/06/08	1	27.35	5	27.34	27.30	-4	6,978	-0.06%
2020/06/05	3	27.07	9	27.11	27.15	-6	7,415	-0.08%
2020/06/02	7	26.26	3	26.25	26.20	4	7,718	0.05%
2020/06/01	5	26.35	0	0.00	26.45	5	7,741	0.06%
2020/05/28	3	25.83	0	0.00	25.80	3	7,786	0.04%
2020/05/27	0	0.00	26	26.28	26.10	-26	7,923	-0.33%
2020/05/26	0	0.00	23	26.50	26.30	-23	7,954	-0.29%
2020/05/25	1	26.25	5	26.25	26.25	-4	7,963	-0.05%
2020/05/22	5	26.88	0	0.00	26.55	5	7,981	0.06%
2020/05/21	1	26.60	1	26.60	26.60	0	7,919	0.00%
2020/05/19	2	25.50	1	25.90	25.60	1	7,963	0.01%
2020/05/18	0	0.00	3	26.57	26.45	-3	7,852	-0.04%
2020/05/15	8	26.94	2	28.00	26.90	6	7,829	0.08%
2020/05/14	15	29.09	20	29.07	28.95	-5	7,662	-0.07%
2020/05/13	0	0.00	3	32.10	32.15	-3	7,332	-0.04%
2020/05/11	3	32.07	1	31.85	31.80	2	7,263	0.03%
2020/05/08	7	32.53	1	32.60	32.60	6	7,171	0.08%
2020/05/07	16	32.05	10	32.45	32.40	6	7,064	0.08%
2020/05/06	0	0.00	6	32.08	31.50	-6	6,920	-0.09%
2020/05/05	5	31.40	0	0.00	31.25	5	6,857	0.07%
2020/05/04	1	31.50	5	30.48	31.70	-4	6,763	-0.06%
2020/04/30	1	29.75	3	29.90	29.80	-2	6,618	-0.03%
2020/04/29	6	29.58	1	29.60	29.50	5	6,643	0.08%
2020/04/24	4	28.13	1	27.85	28.70	3	6,624	0.05%
2020/04/23	0	0.00	2	28.30	27.90	-2	6,657	-0.03%
2020/04/22	3	27.30	2	28.00	27.95	1	6,823	0.01%
2020/04/21	0	0.00	6	27.78	27.40	-6	6,809	-0.09%
2020/04/20	5	28.16	7	28.29	28.50	-2	6,789	-0.03%
2020/04/17	9	28.38	9	29.29	27.90	0	6,803	0.00%
2020/04/16	3	27.65	5	27.24	27.50	-2	6,668	-0.03%
2020/04/13	0	0.00	3	26.55	26.40	-3	6,642	-0.05%
2020/04/10	40	26.84	1	26.90	26.75	39	6,658	0.59%
2020/04/09	0	0.00	7	26.41	26.55	-7	6,644	-0.11%
2020/04/07	0	0.00	4	26.05	25.95	-4	6,563	-0.06%
2020/04/06	0	0.00	15	25.15	25.20	-15	6,507	-0.23%
2020/04/01	2	24.90	3	24.75	25.00	-1	6,547	-0.02%
2020/03/31	4	24.96	6.1	25.03	24.80	-2.1	6,578	-0.03%
2020/03/30	4	24.15	4	24.78	24.70	0	6,570	0.00%
2020/03/27	5	25.20	5	24.80	24.20	0	6,604	0.00%
2020/03/25	0	0.00	4	23.78	24.10	-4	6,490	-0.06%
2020/03/24	3	21.90	2	21.60	22.00	1	6,531	0.02%
2020/03/23	0.1	20.45	0	0.00	20.50	0.1	7,082	0.00%
2020/03/19	1	20.55	0	0.00	20.45	1	7,299	0.01%
2020/03/18	0	22.75	2	24.30	22.70	-2	7,771	-0.03%
2020/03/17	2	24.15	3	23.80	23.60	-1	8,393	-0.01%
2020/03/16	1	26.05	10	24.25	24.15	-9	8,662	-0.10%
2020/03/13	17	24.61	5	24.31	25.00	12	8,620	0.14%
2020/03/12	3	27.00	0	0.00	26.90	3	8,477	0.04%
2020/03/11	40	29.63	1	30.30	28.85	39	8,351	0.47%
2020/03/10	9	28.92	14	29.75	30.35	-5	7,885	-0.06%
2020/03/06	1	29.00	0	0.00	28.95	1	7,574	0.01%
2020/03/03	0	0.00	15	29.02	28.75	-15	7,675	-0.20%
2020/03/02	13	27.63	1	27.70	27.70	12	7,659	0.16%
2020/02/27	1	29.10	0	0.00	28.80	1	7,517	0.01%
2020/02/26	14	30.14	10	30.00	29.95	4	7,476	0.05%
2020/02/25	0	0.00	11	30.17	30.50	-11	7,444	-0.15%
2020/02/21	0	0.00	13	31.32	31.25	-13	7,391	-0.18%
2020/02/20	0	0.00	2	31.73	31.70	-2	7,391	-0.03%
2020/02/19	19	31.32	7	31.15	31.10	12	7,340	0.16%
2020/02/18	2	30.90	16	31.24	30.90	-14	7,333	-0.19%
2020/02/17	26	31.59	1	31.55	31.30	25	7,303	0.34%
2020/02/14	5	30.95	3	31.05	31.20	2	7,204	0.03%
2020/02/13	0	0.00	19	30.93	30.70	-19	7,170	-0.26%
2020/02/12	19	31.20	0	0.00	31.25	19	7,151	0.27%
2020/02/10	1	29.70	5	29.20	29.85	-4	7,162	-0.06%
2020/02/07	3	30.30	6	30.10	30.10	-3	7,179	-0.04%
2020/02/06	7	30.95	0	0.00	31.05	7	7,142	0.10%
2020/02/03	1	28.50	7	28.31	28.20	-6	7,013	-0.09%
2020/01/30	4	31.73	4	31.78	31.50	0	6,837	0.00%
2020/01/20	10	35.06	18	34.46	35.00	-8	6,771	-0.12%
2020/01/17	2	33.95	0.2	34.40	34.45	1.8	6,623	0.03%
2020/01/16	13	34.28	5	34.13	34.05	8	6,530	0.12%
2020/01/14	10	33.15	0	0.00	33.40	10	6,605	0.15%
2020/01/13	0	0.00	1	33.20	33.05	-1	6,571	-0.02%
2020/01/10	0.2	31.90	1	31.60	32.00	-0.8	6,531	-0.01%
2020/01/09	2	32.10	2	32.35	32.25	0	6,546	0.00%
2020/01/08	3	31.20	1	31.00	31.00	2	6,539	0.03%
2020/01/06	0	0.00	1	32.80	32.90	-1	6,549	-0.02%
2020/01/02	6	34.90	5	34.85	34.90	1	6,556	0.02%
2019/12/31	9	34.40	2	34.45	34.45	7	6,782	0.10%
2019/12/27	11	34.72	0	0.00	34.90	11	7,435	0.15%
2019/12/26	0	0.00	3	34.45	34.35	-3	7,412	-0.04%
2019/12/23	2	34.48	5	34.97	34.60	-3	7,641	-0.04%
2019/12/20	50	35.70	50	35.41	35.40	0	7,599	0.00%
2019/12/19	2	35.70	14	35.70	35.85	-12	7,582	-0.16%
2019/12/18	44	37.63	93	36.64	36.50	-49	7,469	-0.66%
2019/12/17	0	0.00	6	36.05	36.55	-6	6,928	-0.09%
2019/12/16	7	35.91	0	0.00	36.55	7	6,979	0.10%
2019/12/13	15	36.38	16	36.08	35.45	-1	6,843	-0.01%
2019/12/12	28	35.52	32	36.01	36.55	-4	6,356	-0.06%
2019/12/11	50	33.80	6.9	33.34	33.25	43.1	5,865	0.73%
2019/12/10	3	32.20	2	31.95	31.85	1	6,126	0.02%
2019/12/09	4	32.10	0	0.00	31.95	4	6,107	0.07%
2019/12/06	6	31.93	0	0.00	31.95	6	6,140	0.10%
2019/12/02	1	32.40	1	31.95	32.40	0	6,477	0.00%
2019/11/29	0	0.00	8	31.47	31.25	-8	6,492	-0.12%
2019/11/28	2	31.60	17	31.61	31.95	-15	6,707	-0.22%
2019/11/27	0	0.00	2	31.55	31.50	-2	6,959	-0.03%
2019/11/26	2	31.48	1	31.40	31.35	1	7,101	0.01%
2019/11/25	0	0.00	10	31.45	31.35	-10	7,490	-0.13%
2019/11/21	1	30.75	1	30.65	31.05	0	7,757	0.00%
2019/11/20	10	31.00	0	0.00	30.80	10	7,848	0.13%
2019/11/19	4	31.40	2	31.05	31.20	2	7,877	0.03%
2019/11/18	2	31.15	2	30.70	31.40	0	7,908	0.00%
2019/11/15	9	30.22	0	0.00	30.30	9	7,937	0.11%
2019/11/13	2	30.75	2	30.58	30.10	0	8,043	0.00%
2019/11/12	3	30.63	0	0.00	30.95	3	8,056	0.04%
2019/11/11	7	30.01	7	30.31	30.05	0	8,124	0.00%
2019/11/08	0.5	29.85	4	29.93	29.75	-3.5	8,166	-0.04%
2019/11/07	0	0.00	1	30.40	30.40	-1	8,300	-0.01%
2019/11/06	0	0.00	1	31.35	31.50	-1	8,210	-0.01%
2019/11/05	2	30.95	1.9	30.95	31.00	0.2	8,154	0.00%
2019/10/31	0	0.00	4	32.25	31.90	-4	8,095	-0.05%
2019/10/28	1	31.40	1	31.30	31.30	0	8,060	0.00%
2019/10/25	6	31.94	0	0.00	31.75	6	8,026	0.07%
2019/10/24	4	32.15	0	0.00	32.05	4	8,025	0.05%
2019/10/23	8	33.43	6	33.21	32.90	2	8,006	0.02%
2019/10/22	1	32.15	0	0.00	32.70	1	7,784	0.01%
2019/10/17	2	31.85	2	32.50	31.95	0	7,712	0.00%
2019/10/16	0	0.00	3	32.00	31.95	-3	7,634	-0.04%
2019/10/15	1	32.05	4	32.11	31.85	-3	7,579	-0.04%
2019/10/14	0	0.00	10	32.70	32.65	-10	7,561	-0.13%
2019/10/09	5	32.43	20	32.21	32.55	-15	7,503	-0.20%
2019/10/08	20	33.12	12	32.98	32.95	8	7,442	0.11%
2019/10/07	32	33.65	34	33.49	33.70	-2	7,316	-0.03%
2019/10/04	42	33.20	36	33.75	32.60	6	7,042	0.09%
2019/10/03	18	31.56	16	32.10	32.20	2	6,547	0.03%
2019/10/02	5	30.82	1	31.10	31.20	4	6,358	0.06%
2019/10/01	22	29.99	13	30.20	30.75	9	6,298	0.14%
2019/09/27	6	29.73	2	30.03	29.25	4	6,219	0.06%
2019/09/26	0	0.00	10	31.95	31.15	-10	5,974	-0.17%
2019/09/25	9	31.58	6	31.60	31.55	3	5,874	0.05%
2019/09/23	2	31.48	0	0.00	31.45	2	5,755	0.03%
2019/09/19	3	30.85	18	30.95	30.80	-15	5,637	-0.27%
2019/09/18	9	32.02	0	0.00	31.80	9	5,465	0.16%
2019/09/17	12	31.71	7	32.24	32.20	5	5,354	0.09%
2019/09/16	18	30.99	39	30.94	31.50	-21	5,215	-0.40%
2019/09/12	34	33.19	27	33.41	31.90	7	4,978	0.14%
2019/09/11	5	30.95	28	31.10	31.35	-23	4,353	-0.53%
2019/09/10	112	31.03	78	30.93	30.95	34	4,312	0.79%	大買/
2019/09/09	5	30.65	0	0.00	30.80	5	4,222	0.12%
2019/09/06	5	31.25	2	31.83	31.25	3	4,134	0.07%
2019/09/05	7	31.33	46	31.20	31.50	-39	4,030	-0.97%
2019/09/04	46	30.94	16	31.16	31.00	30	3,879	0.77%
2019/09/03	8	30.28	0	0.00	30.50	8	3,727	0.21%
2019/09/02	44	30.65	70	30.91	31.00	-26	3,588	-0.72%
2019/08/30	35	30.28	27	30.83	29.55	8	3,321	0.24%
2019/08/29	11	29.61	12	30.15	29.80	-1	3,012	-0.03%
2019/08/28	34	29.03	36	29.23	29.50	-2	2,818	-0.07%
2019/08/27	5	27.31	6	27.33	28.50	-1	2,398	-0.04%
2019/08/23	6	26.85	0	0.00	26.60	6	2,095	0.29%
2019/08/22	4	27.18	15	27.13	27.20	-11	1,993	-0.55%
2019/08/19	6	26.68	0	0.00	26.50	6	1,780	0.34%
2019/08/16	1	26.50	2	26.33	26.70	-1	1,715	-0.06%
2019/08/14	0	0.00	5	26.35	26.15	-5	1,629	-0.31%
2019/08/12	0	0.00	1	25.00	26.05	-1	1,474	-0.07%
2019/08/01	10	24.10	10	24.00	24.00	0	1,399	0.00%
2019/07/30	1	25.60	0	0.00	25.30	1	1,276	0.08%
2019/07/25	2	25.10	3	25.77	26.20	-1	1,249	-0.08%
2019/07/24	0	0.00	1	25.40	25.45	-1	1,259	-0.08%
2019/07/19	0	0.00	1	25.20	24.80	-1	1,737	-0.06%
2019/07/16	1	25.00	0	0.00	25.20	1	1,853	0.05%
2019/07/15	17	24.36	6	24.65	24.80	11	1,896	0.58%
2019/07/08	0	0.00	2	25.00	24.40	-2	2,152	-0.09%
2019/06/25	0	0.00	1	23.50	23.10	-1	3,239	-0.03%
2019/06/19	0	0.00	9	22.92	23.20	-9	3,632	-0.25%
2019/06/18	8	23.20	0	0.00	22.55	8	3,690	0.22%
2019/06/12	2	22.70	0	0.00	22.65	2	3,981	0.05%
2019/05/30	2	22.30	0	0.00	22.20	2	5,487	0.04%
2019/05/28	2	22.15	0	0.00	22.20	2	5,690	0.04%
2019/05/21	2	22.50	0	0.00	23.50	2	6,338	0.03%
2019/05/14	2	21.85	1	23.40	23.50	1	7,342	0.01%
2019/05/13	1	23.80	0	0.00	23.10	1	7,348	0.01%
2019/05/06	0	0.00	3	26.50	26.30	-3	7,357	-0.04%
2019/04/29	2	27.00	6	26.43	26.35	-4	7,620	-0.05%
2019/04/26	16	27.92	0	0.00	27.40	16	7,715	0.21%
2019/04/25	0	0.00	32	28.11	28.80	-32	7,619	-0.42%
2019/04/24	5	27.10	0	0.00	27.05	5	7,383	0.07%
2019/04/23	1	27.05	1	27.05	26.70	0	7,329	0.00%
2019/04/22	1	27.55	2	27.38	27.25	-1	7,297	-0.01%
2019/04/19	1	27.40	0	0.00	27.35	1	7,218	0.01%
2019/04/18	1	27.25	0	0.00	27.65	1	7,135	0.01%
2019/04/17	6	27.58	6	27.69	27.25	0	7,069	0.00%
2019/04/16	0	0.00	51	26.30	26.75	-51	6,965	-0.73%
2019/04/10	56	26.04	1	26.10	26.10	55	6,910	0.80%
2019/04/09	49	26.45	50.3	26.35	26.35	-1.3	6,855	-0.02%
2019/04/08	2	27.63	6	27.54	27.50	-4	6,773	-0.06%
2019/04/03	9	28.01	2	28.08	27.65	7	6,746	0.10%
2019/04/02	1	26.90	4	26.94	27.60	-3	6,640	-0.05%
2019/04/01	10	27.75	8	27.21	27.10	2	6,574	0.03%
2019/03/29	18	26.90	12	27.02	27.00	6	6,462	0.09%
2019/03/28	38	27.18	54	27.13	26.65	-16	6,386	-0.25%
2019/03/27	7	26.52	8	26.59	26.65	-1	5,921	-0.02%
2019/03/25	1	24.95	52	24.80	24.90	-51	5,699	-0.89%
2019/03/22	10	26.50	37	25.97	25.95	-27	5,631	-0.48%
2019/03/21	16	26.08	0	0.00	25.75	16	5,560	0.29%
2019/03/20	21	26.39	41	26.04	26.15	-20	5,503	-0.36%
2019/03/19	45	26.61	24	25.85	25.85	21	5,469	0.38%
2019/03/18	77	26.04	20	25.85	25.85	57	5,318	1.07%
2019/03/15	20	25.90	20	25.80	25.80	0	5,278	0.00%
2019/03/14	23	26.40	27	25.86	25.90	-4	5,241	-0.08%
2019/03/13	28	26.72	26	26.22	26.20	2	5,226	0.04%
2019/03/12	1	25.90	2	26.30	26.20	-1	5,101	-0.02%
2019/03/11	34	26.38	8	26.55	26.35	26	5,027	0.52%
2019/03/08	12	26.08	5	26.15	25.70	7	4,928	0.14%
2019/03/07	25	26.10	200	26.10	25.70	-175	4,738	-3.69%	大賣/鉅額交易
2019/03/06	0	0.00	34	26.19	27.05	-34	4,473	-0.76%
2019/03/05	3	24.92	0	0.00	24.60	3	4,115	0.07%
2019/03/04	51	25.50	8	24.96	24.90	43	4,070	1.06%
2019/02/27	1	24.75	1	24.65	24.60	0	4,011	0.00%
2019/02/26	8	24.86	0	0.00	24.40	8	3,944	0.20%
2019/02/25	159	25.56	13	25.22	25.50	146	3,855	3.79%	大買/鉅額交易
2019/02/20	3	23.98	2	24.70	23.35	1	3,482	0.03%
2019/02/19	0	0.00	2	24.10	24.05	-2	3,396	-0.06%
2019/02/18	5	24.65	5	24.80	24.30	0	3,478	0.00%
2019/02/15	8	23.78	3	23.95	24.35	5	3,345	0.15%
2019/02/14	0	0.00	13	23.99	24.05	-13	3,011	-0.43%
2019/02/13	8	21.25	5	21.69	21.90	3	2,833	0.11%
2019/02/11	1	19.10	0	0.00	19.00	1	2,530	0.04%
2019/01/25	1	20.35	0	0.00	20.10	1	2,521	0.04%
2019/01/24	3	20.22	4	20.05	20.00	-1	2,539	-0.04%
2019/01/22	1	21.10	0	0.00	20.50	1	2,535	0.04%
2019/01/21	11	21.17	1	21.25	21.10	10	2,467	0.41%
2019/01/17	3	20.60	3	20.45	20.75	0	2,154	0.00%
2019/01/11	2	18.70	0	0.00	18.35	2	2,142	0.09%
2018/12/19	0	0.00	2	19.40	19.30	-2	2,686	-0.07%
2018/12/06	0	0.00	2	20.50	19.60	-2	3,119	-0.06%
2018/12/04	3	22.45	1	21.65	21.65	2	3,257	0.06%
2018/12/03	3	22.10	3	22.12	22.00	0	3,337	0.00%
2018/11/27	10	18.45	10	18.85	19.05	0	3,358	0.00%
2018/11/21	0	0.00	1	19.85	19.75	-1	3,432	-0.03%
2018/11/20	0	0.00	1	19.95	19.80	-1	3,522	-0.03%
2018/11/19	0	0.00	10	20.00	20.10	-10	3,601	-0.28%
2018/11/16	10	20.00	0	0.00	19.80	10	3,801	0.26%
2018/11/15	1	19.75	75	20.07	19.75	-74	3,829	-1.93%
2018/11/14	5	21.74	1	21.90	21.85	4	3,746	0.11%
2018/11/13	2	21.30	0	0.00	21.25	2	3,893	0.05%
2018/11/02	0	0.00	3	21.83	22.00	-3	4,796	-0.06%
2018/10/31	0	0.00	1	20.35	21.15	-1	4,999	-0.02%
2018/10/30	1	19.75	0	0.00	20.00	1	5,209	0.02%
2018/10/25	2	20.25	0	0.00	19.45	2	5,851	0.03%
2018/10/19	1	21.65	0	0.00	22.10	1	6,846	0.01%
2018/10/09	24	23.62	4	24.25	23.20	20	7,332	0.27%
2018/10/08	10	24.52	8	24.70	24.35	2	7,428	0.03%
2018/10/05	1	25.00	35	23.50	23.95	-34	7,481	-0.45%
2018/10/04	1	25.10	0	0.00	25.10	1	7,493	0.01%
2018/10/03	1	26.35	0	0.00	26.05	1	7,640	0.01%
2018/10/02	9	26.98	9	27.40	26.85	0	8,058	0.00%
2018/10/01	16	27.54	36	26.83	27.55	-20	8,364	-0.24%
2018/09/28	1	26.35	8	26.50	26.25	-7	8,876	-0.08%
2018/09/26	0	0.00	1	27.50	27.25	-1	9,472	-0.01%
2018/09/21	1	26.75	2	26.88	27.40	-1	9,650	-0.01%
2018/09/20	1	26.35	0	0.00	25.85	1	9,843	0.01%
2018/09/19	8	26.69	0	0.00	26.10	8	9,896	0.08%
2018/09/18	0	0.00	8	27.45	27.05	-8	10,056	-0.08%
2018/09/17	1	28.35	0	0.00	28.30	1	10,357	0.01%
2018/09/14	8	29.15	1	29.15	29.15	7	10,728	0.07%
2018/09/13	7	28.31	8	28.20	28.05	-1	11,463	-0.01%
2018/09/12	2	27.98	0	0.00	28.00	2	12,389	0.02%
2018/09/10	1	28.40	6	28.15	27.60	-5	13,046	-0.04%
2018/09/06	0	0.00	3	30.20	30.75	-3	13,752	-0.02%
2018/09/05	0	0.00	1	30.00	30.10	-1	13,973	-0.01%
2018/09/03	1	31.70	0	0.00	30.65	1	15,273	0.01%
2018/08/30	14	32.38	14	31.96	31.60	0	16,714	0.00%
2018/08/29	1	31.60	0	0.00	32.00	1	16,823	0.01%
2018/08/28	1	31.70	0	0.00	31.50	1	17,053	0.01%
2018/08/27	1	31.75	2	30.98	31.75	-1	17,207	-0.01%
2018/08/24	6	29.79	6	29.71	30.25	0	17,313	0.00%
2018/08/23	1	29.50	2	29.60	30.10	-1	17,569	-0.01%
2018/08/22	0	0.00	2	30.85	31.00	-2	17,961	-0.01%
2018/08/21	2	31.00	11	31.31	31.80	-9	18,308	-0.05%
2018/08/20	29	31.14	78	31.35	30.65	-49	18,516	-0.26%
2018/08/17	34	32.89	0	0.00	32.00	34	18,555	0.18%
2018/08/16	17	32.53	17	33.30	33.85	0	18,607	0.00%
2018/08/15	17	33.43	5	33.15	33.00	12	18,929	0.06%
2018/08/14	44	33.20	3	33.43	33.45	41	19,038	0.22%
2018/08/13	27	32.19	47	32.48	32.75	-20	19,633	-0.10%
2018/08/10	23	35.13	3	35.15	34.20	20	19,823	0.10%
2018/08/09	9	35.52	27	35.47	34.75	-18	19,800	-0.09%
2018/08/08	0	0.00	5	34.65	34.65	-5	19,775	-0.03%
2018/08/07	27	34.93	22	34.95	34.60	5	19,894	0.03%
2018/08/06	8	34.96	18	35.33	35.80	-10	20,165	-0.05%
2018/08/03	45	34.31	14	34.76	33.90	31	20,322	0.15%
2018/08/02	14	33.99	14	33.56	33.85	0	20,373	0.00%
2018/08/01	35	35.23	37	34.92	33.80	-2	20,219	-0.01%
2018/07/31	32	33.30	33	33.46	34.40	-1	19,846	-0.01%
2018/07/30	3	33.20	27	33.03	33.40	-24	19,562	-0.12%
2018/07/27	70	31.89	72	32.91	32.65	-2	19,234	-0.01%
2018/07/26	0	0.00	38	30.24	30.30	-38	18,826	-0.20%
2018/07/25	10	30.61	10	30.31	29.80	0	18,738	0.00%
2018/07/24	10	29.04	2	28.90	30.00	8	18,598	0.04%
2018/07/23	22	28.18	8	28.75	28.80	14	18,515	0.08%
2018/07/20	23	29.01	14	28.35	28.35	9	18,440	0.05%
2018/07/19	81	29.24	36	29.24	29.50	45	18,334	0.25%
2018/07/18	12	28.90	57	29.23	28.90	-45	18,219	-0.25%
2018/07/17	18	31.04	0	0.00	30.45	18	18,065	0.10%
2018/07/16	24	31.11	8	31.58	31.45	16	17,978	0.09%
2018/07/13	6	30.45	9	30.76	30.40	-3	17,879	-0.02%
2018/07/12	13	30.01	6	30.25	30.10	7	17,783	0.04%
2018/07/11	22	30.43	0	0.00	30.00	22	17,682	0.12%
2018/07/10	61	30.60	103	29.58	30.25	-42	17,478	-0.24%	大賣/
2018/07/09	37	32.60	4	31.70	31.40	33	17,027	0.19%
2018/07/06	26	33.45	25	33.79	33.60	1	16,681	0.01%
2018/07/05	29	33.98	25	34.51	33.40	4	16,143	0.02%
2018/07/04	12	32.30	32	32.55	33.10	-20	15,637	-0.13%
2018/07/03	31	32.78	12	32.10	32.00	19	15,509	0.12%
2018/07/02	18	32.70	7	32.58	32.50	11	15,395	0.07%
2018/06/29	10	33.30	10	33.54	33.05	0	15,283	0.00%
2018/06/28	0	0.00	9	32.31	32.60	-9	15,037	-0.06%
2018/06/27	7	33.33	9	33.32	32.60	-2	14,940	-0.01%
2018/06/26	6	32.57	5	32.78	32.65	1	14,724	0.01%
2018/06/25	21	33.59	11	32.77	31.80	10	14,349	0.07%
2018/06/22	31	35.93	18	36.64	35.10	13	13,970	0.09%
2018/06/21	9	35.48	18	35.62	36.65	-9	13,198	-0.07%
2018/06/20	17	33.16	23	33.06	33.35	-6	12,257	-0.05%
2018/06/19	46	33.95	27	34.21	34.45	19	11,924	0.16%
2018/06/15	61	34.10	32	34.20	33.80	29	11,479	0.25%
2018/06/14	0	0.00	15	31.95	31.95	-15	10,659	-0.14%
2018/06/13	11	29.44	8	30.24	29.05	3	10,553	0.03%
2018/06/12	44	30.31	6	32.01	29.80	38	10,228	0.37%
2018/06/11	5	30.64	36	30.37	31.35	-31	9,569	-0.32%
2018/06/08	59	28.77	60	29.20	28.50	-1	8,927	-0.01%
2018/06/07	3	26.50	36.3	27.14	28.05	-33.3	7,940	-0.42%
2018/06/06	1	25.65	2	25.65	25.50	-1	7,438	-0.01%
2018/06/05	8	25.55	4	26.14	25.55	4	7,312	0.05%
2018/06/04	4	25.28	2	25.25	25.20	2	7,085	0.03%
2018/06/01	8	26.03	6	25.88	25.75	2	6,899	0.03%
2018/05/31	23	27.84	1	28.10	26.60	22	6,816	0.32%
2018/05/30	16	28.36	43	28.01	28.00	-27	6,585	-0.41%
2018/05/29	12	27.24	61	27.29	28.25	-49	5,976	-0.82%
2018/05/28	14	25.86	15	25.85	25.70	-1	5,541	-0.02%
2018/05/25	4	26.10	11	26.16	25.25	-7	5,260	-0.13%
2018/05/24	3	25.50	9	25.12	25.35	-6	5,062	-0.12%
2018/05/23	24	25.54	14	26.15	25.15	10	4,873	0.21%
2018/05/22	17	24.49	13	24.57	24.50	4	4,464	0.09%
2018/05/21	85	25.03	19	25.57	25.30	66	4,290	1.54%
2018/05/18	14	22.52	7	23.86	24.05	7	3,638	0.19%
2018/05/17	12	22.29	0	0.00	21.90	12	3,352	0.36%
2018/05/16	14	23.50	12	23.59	23.10	2	3,219	0.06%
2018/05/15	9	22.90	7	22.90	22.80	2	2,984	0.07%
2018/05/14	25	23.21	25	22.65	23.50	0	2,850	0.00%
2018/05/11	16	21.22	10	21.56	21.75	6	2,402	0.25%
2018/05/07	0	0.00	8	17.80	17.75	-8	1,805	-0.44%
2018/05/04	0	0.00	2	17.60	17.35	-2	1,808	-0.11%
2018/05/03	0	0.00	2	17.20	17.40	-2	1,821	-0.11%
2018/04/25	2	16.85	0	0.00	16.70	2	2,095	0.10%
2018/04/24	5	16.80	0	0.00	17.00	5	2,238	0.22%
2018/04/23	5	17.10	0	0.00	17.20	5	2,312	0.22%
2018/04/19	0	0.00	10	17.68	17.90	-10	2,824	-0.35%
2018/04/18	5	17.15	5	17.45	16.95	0	2,812	0.00%
2018/04/13	0	0.00	1	17.50	17.50	-1	3,367	-0.03%
2018/04/12	0	0.00	9	17.86	17.70	-9	3,433	-0.26%
2018/04/11	10	18.08	5	18.00	17.80	5	3,481	0.14%
2018/04/09	1	17.60	0	0.00	17.60	1	3,472	0.03%
2018/04/03	5	17.10	0	0.00	17.30	5	3,476	0.14%
2018/04/02	3	17.70	0	0.00	17.65	3	3,469	0.09%
2018/03/31	2	17.55	2	17.70	17.60	0	3,472	0.00%
2018/03/29	7	18.05	0	0.00	18.10	7	3,540	0.20%
2018/03/28	0	0.00	3	18.70	18.45	-3	3,559	-0.08%
2018/03/27	3	19.00	0	0.00	18.95	3	3,559	0.08%
2018/03/19	0	0.00	1	19.20	19.20	-1	3,609	-0.03%
2018/03/14	1	19.70	0	0.00	19.60	1	3,582	0.03%
2018/03/09	0	0.00	3	19.40	18.95	-3	3,546	-0.08%
2018/03/08	6	19.18	3	19.20	19.30	3	3,549	0.08%
2018/03/07	0	0.00	10	19.45	18.65	-10	3,520	-0.28%
2018/03/06	11	19.88	8	20.00	19.60	3	3,511	0.09%
2018/03/05	8	18.74	2	18.30	19.60	6	3,454	0.17%
2018/03/02	0	0.00	5	17.95	17.90	-5	3,377	-0.15%
2018/02/27	0	0.00	2	18.00	17.85	-2	3,378	-0.06%
2018/02/26	2	17.85	0	0.00	17.85	2	3,373	0.06%
2018/02/22	1	17.65	0	0.00	18.05	1	3,371	0.03%
2018/02/12	2	17.15	0	0.00	17.10	2	3,345	0.06%
2018/02/09	0	0.00	1.1	17.45	17.20	-1.1	3,323	-0.03%
2018/02/08	4	16.58	0	0.00	16.50	4	3,265	0.12%
2018/02/06	1	16.55	0	0.00	16.80	1	3,261	0.03%
2018/02/01	1	19.15	0	0.00	19.15	1	3,286	0.03%
2018/01/31	5	18.95	0	0.00	19.15	5	3,286	0.15%
2018/01/23	0	0.00	3	20.90	20.50	-3	3,194	-0.09%
2018/01/22	5	21.36	2	21.15	21.10	3	3,165	0.09%
2018/01/18	15	21.42	0	0.00	21.30	15	3,074	0.49%
2018/01/17	0	0.00	1	22.15	22.20	-1	2,943	-0.03%
2018/01/16	6	22.08	0	0.00	22.10	6	2,876	0.21%
2018/01/15	0	0.00	20	21.70	22.20	-20	2,692	-0.74%
2018/01/12	0	0.00	0.8	20.00	20.20	-0.8	2,478	-0.03%
2018/01/10	0	0.00	5	20.50	19.90	-5	2,405	-0.21%
2018/01/02	0	0.00	2	17.85	17.90	-2	1,954	-0.10%