光環 (3234)-華南永昌-中正券商分點個股進出

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

光環

(3234)

股價
50.0
漲跌
▼0.5
漲幅
-0.99%
成交量
3,194張
產業
上櫃通信網路類股
318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

光環 (3234)籌碼相關－華南永昌-中正券商分點個股進出

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-中正券商分點個股進出
華南永昌-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	2	51.10	50.00	-2	3,407	-0.06%
2024/05/15	2	49.53	1	50.50	50.50	1	3,517	0.03%
2024/05/14	1	49.90	1	48.75	48.50	0	3,606	0.00%
2024/05/13	1	48.45	1	49.65	49.65	0	3,667	0.00%
2024/05/10	1	45.80	9	45.50	46.60	-8	3,707	-0.22%
2024/05/07	2	47.53	1.6	47.67	48.00	0.4	3,669	0.01%
2024/05/06	0.4	45.57	2	46.33	46.00	-1.6	3,632	-0.04%
2024/05/03	9.2	48.06	0	0.00	47.70	9.2	3,580	0.26%
2024/05/02	1	49.15	2	49.48	50.60	-1	3,535	-0.03%
2024/04/30	4	49.00	10	48.41	50.00	-6	3,448	-0.17%
2024/04/29	9	47.57	3.2	49.21	49.40	5.8	3,303	0.18%
2024/04/26	1	43.90	2.2	44.95	44.95	-1.2	3,095	-0.04%
2024/04/25	1	39.90	5	39.78	40.90	-4	2,951	-0.14%
2024/04/11	2	36.60	0	0.00	36.40	2	2,768	0.07%
2024/04/09	1	37.90	0	0.00	37.80	1	2,743	0.04%
2024/04/02	0	0.00	0.6	39.90	40.50	-0.6	2,682	-0.02%
2024/04/01	0	0.00	0	39.25	38.70	0	2,635	0.00%
2024/03/29	0	0.00	0	38.80	39.50	0	2,616	0.00%
2024/03/28	0	0.00	0	37.93	37.80	0	2,573	0.00%
2024/03/27	0	37.45	2	38.60	38.35	-2	2,567	-0.08%
2024/03/26	0	38.75	0	0.00	37.70	0	2,551	0.00%
2024/03/25	2	38.45	0	0.00	38.25	2	2,518	0.08%
2024/03/22	1	38.10	0	0.00	38.25	1	2,524	0.04%
2024/03/21	1	37.85	0	0.00	37.25	1	2,523	0.04%
2024/03/20	0	0.00	3	38.50	37.70	-3	2,519	-0.12%
2024/03/19	2	39.33	1	39.20	38.90	1	2,508	0.04%
2024/03/18	1	39.85	2	39.05	39.75	-1	2,516	-0.04%
2024/03/15	5	39.30	0	0.00	38.25	5	2,496	0.20%
2024/03/14	1	38.70	0	0.00	38.85	1	2,515	0.04%
2024/03/13	2	39.20	0	0.00	38.50	2	2,556	0.08%
2024/03/12	1	37.40	1	39.90	39.90	0	2,489	0.00%
2024/03/11	0	0.00	1	36.75	36.30	-1	2,417	-0.04%
2024/03/07	1	37.05	5	38.22	36.90	-4	2,369	-0.17%
2024/03/06	0	0.00	7	37.35	37.20	-7	2,319	-0.30%
2024/03/05	6	39.32	0	0.00	38.00	6	2,288	0.26%
2024/03/04	6	39.15	12	39.70	39.75	-6	2,244	-0.27%
2024/03/01	9	38.26	4	38.69	38.80	5	2,200	0.23%
2024/02/29	7	38.48	0	0.00	38.15	7	2,196	0.32%
2024/02/27	4	38.90	7	40.73	39.30	-3	2,211	-0.14%
2024/02/26	7	39.63	0	0.00	39.80	7	2,160	0.32%
2024/02/23	3	39.95	25	40.36	40.00	-22	2,100	-1.05%
2024/02/22	1	38.70	1	39.10	38.85	0	1,982	0.00%
2024/02/21	25	38.22	16.4	37.92	39.60	8.6	1,835	0.47%
2024/02/20	10	35.32	9	36.12	36.00	1	1,626	0.06%
2024/02/19	10	35.12	8.2	35.83	36.10	1.8	1,540	0.12%
2024/02/16	6	35.82	5	35.58	35.10	1	1,457	0.07%
2024/02/15	7	32.28	13	33.91	33.55	-6	1,317	-0.46%
2024/02/05	0	0.00	3	34.50	34.50	-3	1,185	-0.25%
2024/02/02	1	31.40	5	31.40	31.40	-4	1,107	-0.36%
2024/02/01	0	0.00	1	27.70	28.55	-1	1,044	-0.10%
2024/01/26	0	0.00	128	26.77	26.55	-128	1,070	-11.96%	大賣/鉅額交易
2024/01/25	6	27.54	0	0.00	27.10	6	1,081	0.56%
2024/01/24	0	0.00	1.1	28.36	27.60	-1.1	1,094	-0.10%
2024/01/23	0	0.00	16	27.84	27.70	-16	1,127	-1.42%
2024/01/22	3	26.30	0	0.00	26.15	3	1,145	0.26%
2024/01/19	5	26.00	0	0.00	25.90	5	1,181	0.42%
2024/01/18	0.2	26.05	1	25.95	25.90	-0.8	1,204	-0.07%
2024/01/16	1	26.35	0	0.00	26.75	1	1,273	0.08%
2024/01/15	5	26.77	0	0.00	26.55	5	1,284	0.39%
2024/01/12	0	26.45	0	0.00	26.30	0	1,297	0.00%
2024/01/09	2	25.98	0	0.00	25.80	2	1,465	0.14%
2024/01/08	0.3	27.03	35	26.66	26.15	-34.7	1,507	-2.30%
2024/01/05	3	26.75	0	0.00	26.55	3	1,533	0.20%
2024/01/04	4.2	27.09	0	0.00	26.55	4.2	1,580	0.27%
2024/01/02	0.2	27.47	0	0.00	27.25	0.2	1,791	0.01%
2023/12/28	0.2	27.95	4	27.93	27.65	-3.8	1,925	-0.20%
2023/12/22	0.2	28.00	0	0.00	27.75	0.2	2,236	0.01%
2023/12/20	0.1	28.40	1	28.30	28.30	-0.9	2,234	-0.04%
2023/12/19	2.1	27.34	2	27.70	28.20	0.1	2,236	0.00%
2023/12/18	14.3	28.51	0	0.00	28.20	14.3	2,218	0.64%
2023/12/15	2.1	29.49	0	0.00	29.20	2.1	2,201	0.10%
2023/12/13	1	31.00	74	31.04	30.25	-73	2,187	-3.34%
2023/12/12	10.2	29.70	1	30.30	30.60	9.2	2,169	0.42%
2023/12/11	8	29.51	22	30.18	30.25	-14	2,161	-0.65%
2023/12/08	40	30.44	27.2	30.90	31.00	12.8	2,115	0.61%
2023/12/07	25	29.06	1	28.50	28.85	24	2,046	1.17%
2023/12/06	5	27.60	61	28.37	28.55	-56	2,026	-2.76%
2023/12/05	10.1	27.59	0	0.00	27.55	10.1	2,009	0.50%
2023/12/01	1	28.85	0	0.00	28.75	1	1,986	0.05%
2023/11/30	42	28.97	0	0.00	28.85	42	1,983	2.12%
2023/11/29	60	28.91	20	29.08	29.00	40	2,002	2.00%
2023/11/28	20	28.50	0	0.00	28.45	20	2,036	0.98%
2023/11/27	0	0.00	42	29.05	28.20	-42	2,037	-2.06%
2023/11/24	0	0.00	61.1	30.92	30.15	-61.1	2,022	-3.02%
2023/11/22	17	28.73	3	28.63	28.80	14	1,956	0.72%
2023/11/21	43	28.88	2	28.53	29.00	41	1,987	2.06%
2023/11/16	2	27.50	0	0.00	27.35	2	1,981	0.10%
2023/11/15	20	27.98	4	28.10	27.75	16	2,003	0.80%
2023/11/14	14	27.98	12	28.45	28.30	2	2,031	0.10%
2023/11/10	2.1	27.50	1	27.10	27.10	1.1	2,021	0.05%
2023/11/09	2.1	27.54	6	28.12	27.75	-3.9	2,015	-0.19%
2023/11/07	2	28.40	0	0.00	28.25	2	1,999	0.10%
2023/11/06	14	29.06	0	0.00	28.70	14	1,989	0.70%
2023/11/02	11	29.51	46	29.59	29.45	-35	1,977	-1.77%
2023/11/01	3	30.05	0	0.00	29.75	3	1,969	0.15%
2023/10/30	0	0.00	5	30.60	31.25	-5	1,951	-0.26%
2023/10/27	5	29.60	1	29.80	30.10	4	1,934	0.21%
2023/10/26	1	28.40	0	0.00	28.35	1	1,961	0.05%
2023/10/25	7	29.93	13	30.38	29.50	-6	1,986	-0.30%
2023/10/24	4	29.20	3	29.80	30.50	1	1,972	0.05%
2023/10/23	0	0.00	18.1	28.30	28.40	-18.1	1,952	-0.92%
2023/10/20	4	27.89	0	0.00	27.40	4	1,955	0.20%
2023/10/19	1	28.80	0	0.00	28.50	1	1,958	0.05%
2023/10/18	186	28.57	1	27.90	29.95	185	1,957	9.45%	大買/鉅額交易
2023/10/17	2.1	28.54	0	0.00	27.50	2.1	1,918	0.11%
2023/10/16	2	31.65	0	0.00	30.00	2	1,857	0.11%
2023/10/13	0	0.00	3	33.47	33.30	-3	1,871	-0.16%
2023/10/12	0	0.00	121	33.78	33.95	-121	1,908	-6.34%	大賣/鉅額交易
2023/10/11	7	34.13	5	33.71	34.30	2	1,928	0.10%
2023/10/06	0	0.00	3.1	32.89	34.30	-3.1	1,931	-0.16%
2023/10/05	8	31.48	2	31.40	31.20	6	1,918	0.31%
2023/10/04	16	30.98	7	31.61	31.95	9	1,954	0.46%
2023/10/03	738	31.53	55.1	32.12	32.75	682.9	1,938	35.23%	大買/鉅額交易
2023/10/02	55	29.07	6.2	29.66	29.85	48.8	1,797	2.71%
2023/09/28	402	26.67	5.1	26.94	27.15	396.9	1,696	23.39%	大買/鉅額交易
2023/09/14	0.1	25.60	5	25.27	25.90	-4.9	1,714	-0.28%
2023/09/13	0	0.00	0.7	24.20	24.50	-0.7	1,703	-0.04%
2023/09/12	7.5	23.74	0	0.00	23.65	7.5	1,705	0.44%
2023/09/07	5	24.65	0	0.00	24.55	5	1,685	0.30%
2023/09/06	5	25.00	0	0.00	24.75	5	1,682	0.30%
2023/09/04	3	24.30	0.2	24.35	24.20	2.8	1,673	0.17%
2023/09/01	3	25.72	3	25.78	25.35	0	1,642	0.00%
2023/08/30	0	0.00	3	27.65	27.90	-3	1,588	-0.19%
2023/08/28	4	27.60	3	28.07	28.00	1	1,572	0.06%
2023/08/25	8	27.83	32	27.56	28.30	-24	1,538	-1.56%
2023/08/24	0	0.00	20	25.75	25.80	-20	1,496	-1.34%
2023/08/23	0	0.00	20	25.95	25.80	-20	1,500	-1.33%
2023/08/22	2	26.30	20	27.00	25.90	-18	1,499	-1.20%
2023/08/21	1	27.00	20	26.85	27.15	-19	1,484	-1.28%
2023/08/18	0	0.00	62	28.13	28.15	-62	1,461	-4.24%
2023/08/17	0	0.00	15	25.55	25.60	-15	1,420	-1.06%
2023/08/15	0	0.00	14	24.78	25.00	-14	1,406	-1.00%
2023/08/10	2	25.70	0	0.00	25.45	2	1,394	0.14%
2023/08/08	1	27.10	0	0.00	26.90	1	1,382	0.07%
2023/08/07	0	0.00	1	28.60	28.05	-1	1,375	-0.07%
2023/08/04	3	27.70	0	0.00	27.45	3	1,364	0.22%
2023/08/02	2	29.25	4	28.15	28.10	-2	1,356	-0.15%
2023/07/28	4	31.00	4	30.73	31.00	0	1,245	0.00%
2023/07/27	1	28.30	5	28.24	28.20	-4	1,197	-0.33%
2023/07/26	2	29.20	0	0.00	29.00	2	1,174	0.17%
2023/07/25	4	30.00	2	30.80	30.20	2	1,156	0.17%
2023/07/24	4	29.30	2	29.60	29.75	2	1,140	0.18%
2023/07/21	6	30.38	4	31.55	30.60	2	1,123	0.18%
2023/07/20	0	0.00	5	32.40	31.85	-5	1,098	-0.46%
2023/07/19	2	31.55	0	0.00	31.60	2	1,075	0.19%
2023/07/18	3	31.80	0	0.00	31.30	3	1,072	0.28%
2023/07/17	4	35.30	6	34.47	34.15	-2	1,117	-0.18%
2023/07/14	199	33.10	3	34.10	34.15	196	1,076	18.21%	大買/鉅額交易
2023/07/13	10	34.50	0	0.00	33.50	10	1,098	0.91%
2023/07/12	0	0.00	3	31.07	32.00	-3	978	-0.31%
2023/07/10	0	0.00	3	28.55	29.25	-3	806	-0.37%
2023/07/07	0	0.00	2	26.10	26.60	-2	726	-0.28%
2023/06/27	0	0.00	3	24.58	24.05	-3	661	-0.46%
2023/06/26	3.1	25.01	2	25.17	25.10	1	653	0.16%
2023/06/21	0	0.00	3.1	24.00	24.50	-3.1	625	-0.49%
2023/06/19	0.1	23.30	0	0.00	23.25	0.1	617	0.02%
2023/06/16	0	0.00	2	22.60	22.75	-2	610	-0.33%
2023/06/13	2	21.60	0	0.00	21.45	2	616	0.32%
2023/05/29	0	0.00	2.1	22.83	23.60	-2.1	719	-0.29%
2023/05/26	0.1	22.55	0	0.00	22.10	0.1	709	0.01%
2023/05/24	2	21.50	0	0.00	21.85	2	706	0.28%
2023/05/19	2	22.55	2	22.40	22.25	0	750	0.00%
2023/05/17	0	0.00	2	22.50	22.35	-2	753	-0.27%
2023/05/11	3	21.80	0	0.00	21.50	3	763	0.39%
2023/05/03	0	0.00	1	23.45	23.05	-1	800	-0.12%
2023/04/26	1	22.10	0	0.00	22.80	1	821	0.12%
2023/04/25	1	23.60	0	0.00	22.85	1	819	0.12%
2023/04/21	7	23.51	7	23.46	23.85	0	827	0.00%
2023/04/20	14	25.68	10	24.70	24.10	4	851	0.47%
2023/04/19	2	25.60	11	25.84	25.65	-9	745	-1.21%
2023/04/18	13	26.10	5	26.52	25.85	8	713	1.12%
2023/04/17	0	25.00	0	0.00	24.95	0	618	0.00%
2023/04/13	0	0.00	1	25.15	24.85	-1	616	-0.16%
2023/04/12	1	25.00	0	0.00	24.95	1	611	0.16%
2023/04/06	1	24.85	0	0.00	24.80	1	611	0.16%
2023/03/29	0	0.00	2	24.90	25.30	-2	596	-0.34%
2023/03/28	0	0.00	1	25.60	24.60	-1	593	-0.17%
2023/03/27	0	0.00	0	25.40	25.20	0	578	0.00%
2023/03/22	0	24.97	0	0.00	24.50	0	559	0.00%
2023/03/16	2	23.30	36	23.33	23.20	-34	576	-5.90%
2023/03/15	0	0.00	5	24.27	24.10	-5	585	-0.85%
2023/03/14	2	24.60	4	24.15	24.50	-2	596	-0.34%
2023/03/13	51	25.37	8	24.94	24.60	43	599	7.17%
2023/03/02	0	0.00	2	23.60	23.60	-2	853	-0.23%
2023/02/23	2	23.60	0	0.00	23.50	2	895	0.22%
2023/02/22	3	23.70	0	0.00	23.65	3	894	0.34%
2023/02/21	0	0.00	2	24.30	24.30	-2	898	-0.22%
2023/02/20	5	23.98	9	23.79	23.70	-4	892	-0.45%
2023/02/17	4	23.47	0	0.00	23.45	4	876	0.46%
2023/02/13	2	22.70	2	22.80	22.60	0	862	0.00%
2023/02/09	0	0.00	1	22.75	22.75	-1	860	-0.12%
2023/02/08	6	23.17	7	22.88	22.65	-1	873	-0.11%
2023/02/07	1	23.05	0	0.00	22.95	1	854	0.12%
2023/02/06	2	22.75	2	22.75	22.70	0	851	0.00%
2023/02/01	0	0.00	1	22.40	22.35	-1	832	-0.12%
2023/01/31	0	0.00	1	22.05	21.95	-1	829	-0.12%
2023/01/30	4	22.01	5	22.15	21.80	-1	826	-0.12%
2023/01/17	0	0.00	1	21.25	21.25	-1	814	-0.12%
2023/01/16	1	21.30	0	0.00	21.15	1	806	0.12%
2023/01/13	2	21.00	0	0.00	21.00	2	805	0.25%
2023/01/12	1	21.80	0	0.00	21.50	1	803	0.12%
2023/01/11	1	22.05	1	22.35	22.35	0	800	0.00%
2023/01/10	2	22.40	3	22.78	22.45	-1	791	-0.13%
2023/01/04	0	0.00	1	21.85	21.80	-1	762	-0.13%
2023/01/03	1	21.70	1	21.45	21.45	0	768	0.00%
2022/12/30	1	21.00	0	0.00	21.10	1	765	0.13%
2022/12/28	2	21.90	0	0.00	21.30	2	770	0.26%
2022/12/23	1	22.70	0	0.00	22.55	1	770	0.13%
2022/12/20	1	22.70	0	0.00	22.80	1	791	0.13%
2022/12/13	2	25.10	2	25.23	25.00	0	805	0.00%
2022/12/12	1	23.90	1	24.50	24.70	0	804	0.00%
2022/12/06	0	0.00	2	25.40	25.00	-2	775	-0.26%
2022/12/02	4	26.05	2	26.40	26.40	2	771	0.26%
2022/12/01	2	25.95	3	25.97	26.10	-1	720	-0.14%
2022/11/30	3	25.15	3	25.88	25.00	0	632	0.00%
2022/11/29	3	23.68	3	23.87	23.55	0	625	0.00%
2022/11/28	1	22.15	4	22.58	22.90	-3	584	-0.51%
2022/11/23	1	21.60	0	0.00	21.45	1	650	0.15%
2022/11/22	2	22.00	1	22.65	21.80	1	665	0.15%
2022/11/21	1	22.95	0	0.00	22.60	1	654	0.15%
2022/11/17	3	23.05	3	22.80	22.80	0	746	0.00%
2022/11/10	0	0.00	3	22.50	22.60	-3	1,257	-0.24%
2022/11/07	3	22.00	0	21.85	22.00	3	1,384	0.22%
2022/11/04	0	0.00	2	22.60	22.20	-2	1,447	-0.14%
2022/11/03	0	0.00	0	21.55	21.95	0	1,553	0.00%
2022/11/02	0	0.00	1	21.70	21.65	-1	1,711	-0.06%
2022/10/31	0	0.00	4	21.15	21.05	-4	2,215	-0.18%
2022/10/11	1	21.30	0	0.00	21.10	1	2,654	0.04%
2022/10/05	0	0.00	1	23.45	22.60	-1	2,879	-0.03%
2022/09/28	1	23.10	0	0.00	21.95	1	3,410	0.03%
2022/09/26	1	23.45	0	0.00	23.35	1	3,437	0.03%
2022/09/19	1	26.20	0	0.00	26.15	1	3,524	0.03%
2022/09/08	1	27.10	1	27.25	27.60	0	3,483	0.00%
2022/09/05	7	28.51	7	28.35	27.10	0	3,442	0.00%
2022/08/30	0	0.00	5	28.57	28.65	-5	3,272	-0.15%
2022/08/26	5	28.00	0	0.00	27.60	5	3,224	0.16%
2022/08/25	7	28.47	10	28.67	28.30	-3	3,216	-0.09%
2022/08/24	1	27.40	0	0.00	27.00	1	3,150	0.03%
2022/08/22	19	28.94	19	28.91	28.10	0	3,095	0.00%
2022/08/19	2	28.05	3	28.47	28.00	-1	2,787	-0.04%
2022/08/18	2	28.00	2	28.43	28.10	0	2,702	0.00%
2022/08/17	1	27.70	1	28.45	27.65	0	2,653	0.00%
2022/08/16	3	27.87	3	28.15	27.45	0	2,593	0.00%
2022/08/15	8	27.44	8	27.19	27.65	0	2,531	0.00%
2022/08/11	7	27.08	7	27.30	27.15	0	2,451	0.00%
2022/08/10	21	28.09	18	28.34	27.20	3	2,383	0.13%
2022/08/09	138	28.09	139	27.75	28.25	-1	2,262	-0.04%	大買/大賣/
2022/08/08	90	27.21	96	27.25	28.55	-6	2,102	-0.29%
2022/08/05	0	0.00	1	25.00	26.00	-1	1,688	-0.06%
2022/08/04	1	23.20	0	0.00	23.65	1	1,595	0.06%
2022/08/03	1	23.80	0	0.00	23.15	1	1,568	0.06%
2022/08/02	1	24.80	0	0.00	24.70	1	1,546	0.06%
2022/07/29	3	25.67	3	25.63	25.75	0	1,540	0.00%
2022/07/27	0	0.00	0	24.85	25.30	0	1,499	0.00%
2022/07/25	12	26.70	14	26.79	27.35	-2	1,390	-0.14%
2022/07/22	1	25.35	1	25.00	25.00	0	1,256	0.00%
2022/07/21	1	25.15	2	25.35	25.20	-1	1,241	-0.08%
2022/07/15	19	23.71	19	24.83	24.40	0	1,147	0.00%
2022/07/14	1	23.60	1	23.95	24.00	0	1,076	0.00%
2022/07/13	1	25.05	21	25.84	24.70	-20	1,025	-1.95%
2022/07/12	4	25.00	5	25.11	24.60	-1	911	-0.11%
2022/07/11	11	24.01	1	24.10	24.10	10	754	1.33%
2022/07/08	63	24.56	13	24.80	24.55	50	721	6.93%
2022/07/07	4	24.64	45	24.95	25.50	-41	588	-6.96%
2022/07/06	3	23.15	1	23.50	23.20	2	420	0.48%
2022/07/01	6	22.84	8	22.55	21.20	-2	321	-0.62%
2022/06/30	5	23.51	4	22.80	22.40	1	265	0.38%
2022/06/29	0	0.00	1	21.30	22.25	-1	207	-0.48%
2022/06/16	0	0.00	1	21.45	21.45	-1	202	-0.49%
2022/06/14	0	0.00	1	22.50	22.40	-1	204	-0.49%
2022/06/13	1	22.20	0	0.00	22.10	1	206	0.49%
2022/06/10	1	22.80	0	0.00	22.70	1	207	0.48%
2022/06/06	0	0.00	3	23.43	23.65	-3	202	-1.48%
2022/06/02	7	22.85	7	22.85	22.90	0	194	0.00%
2022/05/23	0	0.00	1	20.75	21.25	-1	170	-0.59%
2022/05/13	1	19.55	0	0.00	19.60	1	174	0.57%
2022/05/11	1	19.40	0	0.00	19.65	1	176	0.57%
2022/05/09	2	19.58	1	19.35	19.20	1	174	0.57%
2022/05/06	1	21.00	0	0.00	21.10	1	162	0.61%
2022/04/21	0	0.00	1	23.20	23.00	-1	181	-0.55%
2022/04/19	0	0.00	1	22.80	22.80	-1	184	-0.54%
2022/04/12	1	22.30	0	0.00	22.35	1	306	0.33%
2022/03/29	0	0.00	1	24.60	24.60	-1	365	-0.27%
2022/03/25	1	24.80	0	0.00	24.60	1	368	0.27%
2022/03/22	1	25.10	0	0.00	25.10	1	377	0.26%
2022/03/11	0	24.40	0	0.00	23.90	0	405	0.00%
2022/03/04	0	0.00	1	25.10	25.10	-1	431	-0.23%
2022/03/02	1	25.45	0	0.00	25.50	1	450	0.22%
2022/02/24	1	24.80	0	0.00	24.15	1	466	0.21%
2022/02/17	0	0.00	6	25.25	25.30	-6	627	-0.96%
2022/02/15	1	25.40	0	0.00	25.25	1	633	0.16%
2022/02/14	1	25.60	0	0.00	25.30	1	639	0.16%
2022/02/11	1	26.00	0	0.00	26.00	1	644	0.16%
2022/02/07	0	0.00	0	25.75	25.90	0	669	0.00%
2022/01/07	15	27.30	0	0.00	27.30	15	717	2.09%
2022/01/06	0	0.00	15	28.10	28.05	-15	711	-2.11%
2022/01/04	1	28.05	1	28.50	27.95	0	614	0.00%
2021/12/28	1	28.20	1	28.30	28.10	0	608	0.00%
2021/12/24	0	0.00	1	26.70	26.70	-1	582	-0.17%
2021/12/22	1	26.50	0	0.00	26.60	1	584	0.17%
2021/12/17	0	0.00	1	26.95	26.60	-1	600	-0.17%
2021/12/16	1	27.15	0	0.00	26.95	1	599	0.17%
2021/12/14	3	27.07	0	0.00	26.70	3	603	0.50%
2021/12/10	0	0.00	1	27.70	27.35	-1	729	-0.14%
2021/12/09	2	27.63	1	27.50	27.60	1	728	0.14%
2021/12/08	1	27.45	1	27.25	27.30	0	714	0.00%
2021/12/06	0	0.00	2	27.63	27.50	-2	715	-0.28%
2021/12/02	2	27.10	1	27.80	27.05	1	727	0.14%
2021/11/29	1	26.70	1	26.85	26.95	0	705	0.00%
2021/11/26	0	0.00	2	28.10	27.30	-2	713	-0.28%
2021/11/25	0	0.00	1	28.55	28.55	-1	704	-0.14%
2021/11/24	1	28.70	0	0.00	28.60	1	706	0.14%
2021/11/23	2	28.95	1	28.65	28.65	1	706	0.14%
2021/11/22	2	29.45	3.7	29.88	29.70	-1.7	699	-0.24%
2021/11/19	0	0.00	2	29.40	28.60	-2	692	-0.29%
2021/11/17	5	30.33	0	0.00	29.60	5	690	0.72%
2021/11/15	0	27.30	2	27.85	27.95	-2	579	-0.34%
2021/11/03	0	0.00	2	27.95	27.80	-2	989	-0.20%
2021/10/28	0	0.00	1	27.60	27.70	-1	1,062	-0.09%
2021/10/27	1	26.95	0	0.00	27.35	1	1,061	0.09%
2021/10/26	0	0.00	1	26.60	26.55	-1	1,075	-0.09%
2021/10/25	1	26.60	0	0.00	26.60	1	1,090	0.09%
2021/10/19	0	0.00	1	24.75	24.75	-1	1,302	-0.08%
2021/10/14	3	24.27	2	24.70	24.10	1	1,359	0.07%
2021/10/12	0	0.00	1	25.45	24.90	-1	1,406	-0.07%
2021/10/08	1	25.85	1	25.45	25.45	0	1,410	0.00%
2021/10/06	1	25.55	0.1	25.10	25.05	0.9	1,501	0.06%
2021/10/05	0	0.00	3	25.40	25.60	-3	1,501	-0.20%
2021/10/04	1	26.10	0	0.00	25.55	1	1,503	0.07%
2021/10/01	0	0.00	1	26.35	26.35	-1	1,504	-0.07%
2021/09/30	0	0.00	0	26.40	26.35	0	1,497	0.00%
2021/09/29	1	26.20	0	0.00	26.10	1	1,501	0.07%
2021/09/24	0	0.00	1	25.95	26.70	-1	1,558	-0.06%
2021/09/23	1	25.45	0	0.00	25.30	1	1,555	0.06%
2021/09/17	0	0.00	2	25.83	26.00	-2	1,603	-0.12%
2021/09/16	1	26.20	1	26.25	26.15	0	1,604	0.00%
2021/09/10	0	0.00	1	25.85	26.20	-1	1,527	-0.07%
2021/09/09	1	25.75	0	0.00	25.90	1	1,546	0.06%
2021/09/07	1	26.70	0	0.00	26.20	1	1,773	0.06%
2021/09/01	0	0.00	1	28.25	28.25	-1	1,772	-0.06%
2021/08/26	1	27.30	0	0.00	27.55	1	1,761	0.06%
2021/08/25	0	0.00	2	27.60	27.65	-2	1,763	-0.11%
2021/08/24	1	27.40	1	27.40	27.15	0	1,757	0.00%
2021/08/23	1	27.00	0	0.00	27.20	1	1,756	0.06%
2021/08/19	1	26.70	0	0.00	26.50	1	1,750	0.06%
2021/08/18	5	26.35	6	26.79	27.40	-1	1,742	-0.06%
2021/08/17	7	26.63	9	26.81	26.90	-2	1,711	-0.12%
2021/08/13	1	28.70	0	0.00	27.80	1	1,395	0.07%
2021/08/12	1	29.00	0	0.00	28.90	1	1,393	0.07%
2021/08/09	1	30.10	1	30.05	30.05	0	1,382	0.00%
2021/08/04	2	30.80	0	0.00	30.80	2	1,358	0.15%
2021/08/03	0	0.00	2	31.90	31.10	-2	1,371	-0.15%
2021/07/28	3	31.35	0	0.00	31.25	3	1,338	0.22%
2021/07/27	0	0.00	1	33.05	32.10	-1	1,343	-0.07%
2021/07/26	5	33.20	2	33.10	33.40	3	1,314	0.23%
2021/07/23	2	32.95	3	32.68	32.05	-1	1,259	-0.08%
2021/07/20	0	0.00	1	31.10	30.65	-1	1,194	-0.08%
2021/07/19	1	30.40	1	31.40	31.50	0	1,200	0.00%
2021/07/16	0	0.00	1	31.60	30.85	-1	1,203	-0.08%
2021/07/14	0	0.00	1	30.10	30.15	-1	1,180	-0.08%
2021/07/13	27	31.01	28	31.82	30.30	-1	1,174	-0.09%
2021/07/09	0	0.00	40	29.12	29.05	-40	1,127	-3.55%
2021/07/08	1	29.65	0	0.00	29.60	1	1,146	0.09%
2021/07/05	0	0.00	4	30.36	30.70	-4	1,190	-0.34%
2021/07/02	1	29.60	0	0.00	29.75	1	1,191	0.08%
2021/07/01	5	29.84	1	30.10	29.80	4	1,198	0.33%
2021/06/30	1	29.70	0	30.05	29.60	1	1,164	0.09%
2021/06/29	1	30.05	1	29.95	29.95	0	1,208	0.00%
2021/06/28	3	30.42	1	30.90	30.85	2	1,202	0.17%
2021/06/25	0	0.00	1	30.20	30.10	-1	1,178	-0.08%
2021/06/24	41	30.38	2	30.60	30.15	39	1,178	3.31%
2021/06/23	0	0.00	1	29.45	29.45	-1	1,159	-0.09%
2021/06/22	1	29.65	0	0.00	29.00	1	1,164	0.09%
2021/06/18	2	31.20	1	31.45	30.75	1	1,177	0.08%
2021/06/17	6	30.92	2	31.25	31.35	4	1,166	0.34%
2021/06/16	1	32.05	5	30.86	32.05	-4	1,088	-0.37%
2021/06/15	1	29.20	0	0.00	29.15	1	952	0.11%
2021/06/09	0	0.00	6	28.97	28.80	-6	1,020	-0.59%
2021/06/04	1	29.60	0	0.00	29.60	1	1,281	0.08%
2021/05/28	0	0.00	1	30.10	30.15	-1	1,322	-0.08%
2021/05/25	1	29.45	1	29.95	29.55	0	1,341	0.00%
2021/05/21	0	0.00	2	28.40	29.00	-2	1,372	-0.15%
2021/05/20	1	27.10	0	0.00	26.85	1	1,390	0.07%
2021/05/19	1	26.60	1	27.45	28.20	0	1,426	0.00%
2021/05/18	4	26.76	7	27.10	27.50	-3	1,489	-0.20%
2021/05/17	3	26.07	1	26.30	25.00	2	1,505	0.13%
2021/05/14	0	0.00	4	28.45	27.75	-4	1,505	-0.27%
2021/05/13	3	26.73	7	27.86	28.00	-4	1,502	-0.27%
2021/05/12	16	28.69	15	28.20	27.95	1	1,497	0.07%
2021/05/11	3	30.92	1	31.50	30.20	2	1,473	0.14%
2021/05/10	1	33.80	1	33.50	33.40	0	1,457	0.00%
2021/05/07	0	0.00	3	33.88	34.55	-3	1,462	-0.21%
2021/05/06	2	32.85	0	0.00	32.55	2	1,451	0.14%
2021/05/05	0	0.00	8	33.53	33.05	-8	1,449	-0.55%
2021/05/04	1	31.65	6	32.29	32.50	-5	1,446	-0.35%
2021/04/29	0	0.00	2	36.65	36.35	-2	1,417	-0.14%
2021/04/28	1	36.40	1	36.70	36.70	0	1,420	0.00%
2021/04/27	2	36.58	2	37.08	37.40	0	1,415	0.00%
2021/04/23	3	37.18	0	0.00	36.95	3	1,377	0.22%
2021/04/22	0	0.00	5	38.05	37.75	-5	1,374	-0.36%
2021/04/21	4	39.01	0	0.00	38.75	4	1,363	0.29%
2021/04/20	1	39.30	2	39.65	39.50	-1	1,359	-0.07%
2021/04/19	0	40.50	1	39.50	39.50	-1	1,375	-0.07%
2021/04/16	1	39.65	1	39.60	39.60	0	1,383	0.00%
2021/04/15	1	39.70	2	40.28	39.90	-1	1,441	-0.07%
2021/04/14	5	39.10	1	40.65	39.15	4	1,432	0.28%
2021/04/13	1	41.80	4	40.55	40.55	-3	1,438	-0.21%
2021/04/12	1	41.50	0	0.00	41.20	1	1,456	0.07%
2021/04/09	1	41.00	5	41.03	40.90	-4	1,465	-0.27%
2021/04/08	3	41.72	0	0.00	41.55	3	1,522	0.20%
2021/04/07	0	0.00	1	41.55	41.55	-1	1,513	-0.07%
2021/04/01	3	41.83	3	41.97	41.30	0	1,512	0.00%
2021/03/31	1	40.60	1	40.65	40.70	0	1,468	0.00%
2021/03/30	1	40.95	1	41.00	40.85	0	1,472	0.00%
2021/03/29	0	0.00	2	40.40	40.40	-2	1,471	-0.14%
2021/03/25	2	39.65	0	0.00	39.60	2	1,487	0.13%
2021/03/23	3	40.40	0	0.00	40.25	3	1,507	0.20%
2021/03/22	0	0.00	2	41.65	41.65	-2	1,495	-0.13%
2021/03/19	1	41.50	0	0.00	41.25	1	1,501	0.07%
2021/03/17	7	42.02	1	41.90	41.70	6	1,518	0.40%
2021/03/16	1	41.60	3	41.65	41.50	-2	1,531	-0.13%
2021/03/15	0	0.00	3	42.07	42.00	-3	1,535	-0.20%
2021/03/12	3	41.20	2	41.68	40.85	1	1,501	0.07%
2021/03/11	18	42.71	12	42.80	41.55	6	1,528	0.39%
2021/03/10	2	43.80	12	43.83	44.65	-10	1,429	-0.70%
2021/03/09	0	0.00	7	40.23	40.60	-7	1,598	-0.44%
2021/03/08	3	39.20	2	39.05	39.05	1	1,673	0.06%
2021/03/05	0	0.00	1	39.90	39.55	-1	1,700	-0.06%
2021/03/03	1	39.00	7	40.24	40.25	-6	1,901	-0.32%
2021/03/02	1	40.35	0	0.00	39.50	1	1,918	0.05%
2021/02/25	1	41.20	0	0.00	40.80	1	1,969	0.05%
2021/02/24	0	0.00	1	41.70	41.25	-1	1,984	-0.05%
2021/02/23	1	41.20	0	0.00	40.95	1	2,021	0.05%
2021/02/22	2	42.30	0	0.00	42.25	2	2,047	0.10%
2021/02/19	0	0.00	6	42.62	43.00	-6	2,073	-0.29%
2021/02/18	2	42.10	5	42.31	42.10	-3	2,222	-0.13%
2021/02/17	6	39.09	6	39.18	39.85	0	2,188	0.00%
2021/02/05	4	36.88	3	37.05	36.85	1	2,219	0.05%
2021/02/03	3	36.03	2	35.85	35.60	1	2,282	0.04%
2021/02/01	1	35.20	0	0.00	35.15	1	2,608	0.04%
2021/01/29	2	36.00	0	0.00	35.95	2	2,752	0.07%
2021/01/28	0	0.00	1	36.30	36.10	-1	2,751	-0.04%
2021/01/22	2	36.10	3	36.27	36.30	-1	2,769	-0.04%
2021/01/21	1	35.50	0	0.00	34.90	1	2,767	0.04%
2021/01/20	1	35.25	0	0.00	35.20	1	2,765	0.04%
2021/01/19	1	37.55	0	0.00	37.05	1	2,756	0.04%
2021/01/18	1	36.60	1	37.60	37.30	0	2,765	0.00%
2021/01/15	6	38.28	0	0.00	37.50	6	2,782	0.22%
2021/01/14	0	39.00	0	0.00	38.80	0	2,809	0.00%
2021/01/13	1	39.05	2	39.08	38.95	-1	2,817	-0.04%
2021/01/11	0	0.00	1	38.70	39.80	-1	2,871	-0.03%
2021/01/08	13	40.19	1	39.00	39.10	12	2,863	0.42%
2021/01/07	1	42.90	1	43.25	42.50	0	2,804	0.00%
2021/01/06	5	43.73	4	44.80	42.85	1	2,810	0.04%
2021/01/05	1	45.10	37	44.64	44.40	-36	2,791	-1.29%
2021/01/04	17	44.67	12	44.61	44.85	5	2,794	0.18%
2020/12/31	59	44.35	6	44.37	44.55	53	2,786	1.90%
2020/12/30	1	42.60	0	0.00	42.55	1	2,718	0.04%
2020/12/29	3	42.48	2	42.45	42.45	1	2,726	0.04%
2020/12/28	0	0.00	4	42.40	42.10	-4	2,718	-0.15%
2020/12/25	1	41.90	0	0.00	42.10	1	2,715	0.04%
2020/12/24	0	0.00	1	42.80	41.85	-1	2,711	-0.04%
2020/12/23	2	42.08	0	0.00	41.90	2	2,705	0.07%
2020/12/21	0	0.00	1	43.90	43.20	-1	2,735	-0.04%
2020/12/18	1	43.80	3	43.82	43.90	-2	2,743	-0.07%
2020/12/16	0	0.00	4	42.84	43.30	-4	2,728	-0.15%
2020/12/15	2	42.10	0	0.00	42.00	2	2,727	0.07%
2020/12/14	1	43.15	3	43.02	42.95	-2	2,730	-0.07%
2020/12/11	3	41.97	1	41.95	41.90	2	2,730	0.07%
2020/12/10	4	43.16	0	0.00	43.00	4	2,742	0.15%
2020/12/09	0	0.00	10	43.60	43.55	-10	2,748	-0.36%
2020/12/08	0	0.00	5	43.80	43.90	-5	2,769	-0.18%
2020/12/07	7	43.97	0	0.00	43.10	7	2,779	0.25%
2020/12/04	2	45.18	6	45.23	45.00	-4	2,736	-0.15%
2020/12/03	22	47.43	22	46.75	45.25	0	2,725	0.00%
2020/12/02	11	46.08	7	46.11	45.95	4	2,480	0.16%
2020/12/01	4	44.73	0	0.00	44.50	4	2,405	0.17%
2020/11/30	2	45.58	3	46.38	45.15	-1	2,406	-0.04%
2020/11/27	19	45.99	26	46.07	46.40	-7	2,419	-0.29%
2020/11/26	6	44.69	3	44.73	45.00	3	2,294	0.13%
2020/11/25	0	0.00	11	44.08	44.25	-11	2,283	-0.48%
2020/11/24	0	0.00	1	44.00	43.60	-1	2,261	-0.04%
2020/11/23	7	44.36	1	44.45	44.25	6	2,253	0.27%
2020/11/20	2	45.48	2	45.00	44.80	0	2,255	0.00%
2020/11/19	6	45.18	3	44.95	45.15	3	2,236	0.13%
2020/11/18	3	44.80	8	44.98	44.90	-5	2,212	-0.23%
2020/11/17	32	45.55	32	45.56	45.30	0	2,205	0.00%
2020/11/16	2	43.93	2	43.95	43.60	0	2,119	0.00%
2020/11/13	9	43.69	12	43.27	43.95	-3	2,125	-0.14%
2020/11/12	6	43.55	0	0.00	42.50	6	2,106	0.28%
2020/11/11	3	43.37	3	43.78	44.20	0	2,114	0.00%
2020/11/10	7	43.51	4	43.80	43.30	3	2,142	0.14%
2020/11/09	52	44.61	42	44.70	44.80	10	2,303	0.43%
2020/11/06	1	38.65	10	41.07	41.90	-9	2,147	-0.42%
2020/11/05	0	0.00	1	38.20	38.10	-1	2,036	-0.05%
2020/11/04	1	38.05	1	37.90	37.85	0	2,059	0.00%
2020/11/03	0	0.00	1	37.25	37.60	-1	2,075	-0.05%
2020/10/30	1	36.10	0	0.00	36.05	1	2,182	0.05%
2020/10/29	0	0.00	1	36.75	36.75	-1	2,217	-0.05%
2020/10/28	1	36.80	1	36.75	36.50	0	2,233	0.00%
2020/10/27	3	37.67	0	0.00	37.80	3	2,270	0.13%
2020/10/26	5	38.80	0	0.00	38.30	5	2,310	0.22%
2020/10/22	1	38.60	2	38.93	38.35	-1	2,490	-0.04%
2020/10/21	0	0.00	2	38.50	38.20	-2	2,605	-0.08%
2020/10/19	5	37.70	4	37.36	37.70	1	3,024	0.03%
2020/10/15	2	36.60	0	0.00	36.05	2	3,222	0.06%
2020/10/14	0	0.00	2	36.10	36.75	-2	3,306	-0.06%
2020/10/12	2	35.98	0	0.00	35.00	2	3,461	0.06%
2020/10/08	5	37.45	0	0.00	37.00	5	3,587	0.14%
2020/10/07	0	0.00	1	37.80	37.80	-1	3,626	-0.03%
2020/10/06	1	38.45	1	38.95	38.10	0	3,749	0.00%
2020/09/30	1	37.10	0	0.00	37.40	1	4,080	0.02%
2020/09/29	1	38.00	0	0.00	37.55	1	4,236	0.02%
2020/09/24	3	38.48	0	0.00	38.50	3	5,201	0.06%
2020/09/23	32	40.06	31	40.30	39.10	1	5,430	0.02%
2020/09/22	1	39.60	0	0.00	39.50	1	5,582	0.02%
2020/09/18	1	41.60	1	41.80	41.50	0	5,884	0.00%
2020/09/16	1	40.80	1	41.70	41.00	0	6,024	0.00%
2020/09/14	3	40.87	1	41.05	41.15	2	6,556	0.03%
2020/09/11	1	40.00	2	40.50	39.30	-1	6,633	-0.02%
2020/09/10	2	41.40	0	0.00	40.70	2	6,713	0.03%
2020/09/09	2	41.28	1	41.50	41.85	1	6,771	0.01%
2020/09/08	1	41.80	7	41.87	41.30	-6	6,966	-0.09%
2020/09/07	4	42.78	1	43.35	42.00	3	6,967	0.04%
2020/09/04	2	42.55	0	0.00	43.60	2	6,963	0.03%
2020/09/03	8	43.79	7	43.53	43.50	1	6,971	0.01%
2020/09/02	2	44.75	3	44.25	44.50	-1	6,970	-0.01%
2020/09/01	5	42.80	0	0.00	42.50	5	6,892	0.07%
2020/08/31	3	42.27	0	0.00	42.30	3	6,893	0.04%
2020/08/28	1	42.70	0	0.00	42.10	1	6,915	0.01%
2020/08/27	1	42.60	0	0.00	42.50	1	6,915	0.01%
2020/08/26	9	42.96	1	43.30	43.45	8	6,971	0.11%
2020/08/25	5	42.75	0	0.00	42.20	5	6,967	0.07%
2020/08/21	1	40.30	1	41.40	42.10	0	6,958	0.00%
2020/08/20	5	40.68	1	39.70	39.70	4	6,942	0.06%
2020/08/19	6	46.71	7	44.84	44.10	-1	6,864	-0.01%
2020/08/18	7	47.11	20	46.62	46.20	-13	6,882	-0.19%
2020/08/17	0	0.00	1	48.10	48.00	-1	6,902	-0.01%
2020/08/14	4	47.69	0	0.00	47.55	4	6,945	0.06%
2020/08/13	20	47.82	24	48.07	48.25	-4	6,891	-0.06%
2020/08/12	10	43.95	3	44.37	46.20	7	6,668	0.10%
2020/08/11	2	44.08	7	43.76	42.80	-5	6,597	-0.08%
2020/08/10	8	45.62	12	44.85	44.50	-4	6,603	-0.06%
2020/08/07	10	45.33	1	45.20	45.25	9	6,614	0.14%
2020/08/06	3	44.98	5	46.28	44.90	-2	6,616	-0.03%
2020/08/05	15	47.40	11	46.89	46.65	4	6,623	0.06%
2020/08/04	9	46.45	8	46.20	46.85	1	6,707	0.01%
2020/08/03	0	0.00	5	45.40	45.45	-5	6,677	-0.07%
2020/07/31	6	44.97	2	44.50	45.05	4	6,682	0.06%
2020/07/30	11	45.05	5	44.81	43.75	6	6,653	0.09%
2020/07/29	25	44.41	16	43.79	44.65	9	6,630	0.14%
2020/07/28	8	47.23	30	44.48	43.30	-22	6,594	-0.33%
2020/07/27	8	48.54	22	49.68	47.40	-14	6,494	-0.22%
2020/07/24	24	54.20	14	55.08	52.20	10	6,422	0.16%
2020/07/23	6	52.00	1	51.50	52.50	5	6,073	0.08%
2020/07/22	6	51.57	0	0.00	52.00	6	6,039	0.10%
2020/07/21	3	51.53	6	51.00	50.50	-3	6,058	-0.05%
2020/07/20	12	49.00	12	49.14	50.40	0	5,927	0.00%
2020/07/17	9	50.51	16	50.08	49.90	-7	5,846	-0.12%
2020/07/16	11	50.54	5	49.94	51.40	6	5,764	0.10%
2020/07/15	15	51.36	1	51.20	49.90	14	5,697	0.25%
2020/07/13	2	54.10	2	53.80	53.00	0	5,520	0.00%
2020/07/10	2	53.25	15	51.11	51.10	-13	5,415	-0.24%
2020/07/09	3	55.33	5	56.66	55.00	-2	5,270	-0.04%
2020/07/08	15	57.35	12	57.32	57.10	3	5,107	0.06%
2020/07/07	124	57.40	118	57.55	56.50	6	4,968	0.12%	大買/大賣/
2020/07/06	8	57.33	18	56.81	58.90	-10	4,562	-0.22%
2020/07/03	88	51.20	94	51.86	53.60	-6	4,430	-0.14%
2020/07/02	23	47.68	33	47.52	48.80	-10	4,110	-0.24%
2020/07/01	42	45.75	35	45.32	45.10	7	3,874	0.18%
2020/06/30	33	44.15	30	44.34	43.95	3	3,715	0.08%
2020/06/29	1	42.30	0	0.00	42.45	1	3,568	0.03%
2020/06/24	24	40.61	24	40.41	41.90	0	3,411	0.00%
2020/06/23	0	0.00	2	39.20	39.40	-2	3,310	-0.06%
2020/06/22	5	41.25	113	41.85	39.95	-108	3,280	-3.29%	大賣/鉅額交易
2020/06/19	117	42.63	25.4	44.09	41.40	91.6	3,178	2.88%	大買/
2020/06/18	28	40.26	31	40.25	40.60	-3	2,744	-0.11%
2020/06/17	14	39.08	21	39.37	39.60	-7	2,651	-0.26%
2020/06/16	0	0.00	6	37.88	38.75	-6	2,551	-0.24%
2020/06/15	16	38.10	17	38.10	36.80	-1	2,498	-0.04%
2020/06/12	1	35.05	7	35.09	36.35	-6	2,312	-0.26%
2020/06/11	9	36.18	1	35.50	35.45	8	2,322	0.34%
2020/06/10	7	36.17	20	36.11	36.00	-13	2,342	-0.56%
2020/06/09	10	37.40	1	36.70	36.70	9	2,356	0.38%
2020/06/08	6	37.06	3	37.10	36.80	3	2,365	0.13%
2020/06/05	3	37.83	2	37.60	37.70	1	2,391	0.04%
2020/06/04	17	37.63	2	37.50	37.35	15	2,404	0.62%
2020/06/02	4	38.29	29	37.92	36.60	-25	2,418	-1.03%
2020/05/29	81	37.01	87	37.08	36.55	-6	2,333	-0.26%
2020/05/28	1	36.10	0	0.00	36.00	1	2,326	0.04%
2020/05/27	10	37.11	0	0.00	36.60	10	2,322	0.43%
2020/05/26	3	37.10	0	0.00	36.80	3	2,326	0.13%
2020/05/25	29	37.56	12	37.40	37.20	17	2,317	0.73%
2020/05/22	5	37.12	8	37.04	36.50	-3	2,274	-0.13%
2020/05/21	8	37.11	8	36.71	36.05	0	2,230	0.00%
2020/05/20	35	35.21	35	35.35	35.25	0	2,178	0.00%
2020/05/18	3	34.40	0	0.00	34.30	3	2,311	0.13%
2020/05/15	1	34.80	1	35.20	35.45	0	2,291	0.00%
2020/05/14	0	0.00	7	35.97	34.00	-7	2,288	-0.31%
2020/05/13	4	36.61	4	36.50	36.55	0	2,260	0.00%
2020/05/12	4	36.45	14	36.48	36.40	-10	2,287	-0.44%
2020/05/11	26	36.01	26	36.21	36.85	0	2,228	0.00%
2020/05/08	10	34.87	0	0.00	34.30	10	2,141	0.47%
2020/05/06	1	34.40	1	34.70	33.95	0	2,142	0.00%
2020/05/04	0	0.00	1	33.90	34.25	-1	2,142	-0.05%
2020/04/30	6	34.22	1	34.80	33.80	5	2,149	0.23%
2020/04/29	2	34.35	4	34.19	34.20	-2	2,148	-0.09%
2020/04/28	2	32.65	1	32.90	33.05	1	2,113	0.05%
2020/04/27	0	0.00	1	32.20	31.90	-1	2,120	-0.05%
2020/04/24	5	32.23	4	32.05	31.40	1	2,128	0.05%
2020/04/23	2	29.93	4	30.60	31.35	-2	2,080	-0.10%
2020/04/22	0	28.30	1	27.65	28.50	-1	2,079	-0.05%
2020/04/21	0	0.00	2	29.50	28.50	-2	2,145	-0.09%
2020/04/20	0	0.00	1	29.60	29.25	-1	2,260	-0.04%
2020/04/17	4	28.90	4	29.45	28.70	0	2,277	0.00%
2020/04/16	0	0.00	7	28.62	28.65	-7	2,311	-0.30%
2020/04/15	1	27.80	0	0.00	28.00	1	2,338	0.04%
2020/04/14	0	0.00	2	27.53	27.75	-2	2,424	-0.08%
2020/04/09	12	27.80	5	27.93	26.90	7	3,151	0.22%
2020/04/08	0	0.00	1	26.45	27.25	-1	3,108	-0.03%
2020/04/07	0	0.00	1	26.90	26.75	-1	3,202	-0.03%
2020/04/01	1	24.20	1	24.80	24.70	0	3,224	0.00%
2020/03/27	3	25.13	17	24.69	24.80	-14	3,560	-0.39%
2020/03/26	4	24.14	1	24.65	24.90	3	3,617	0.08%
2020/03/25	2	24.65	2	24.85	24.75	0	3,646	0.00%
2020/03/24	23	22.98	7	23.03	23.30	16	3,766	0.42%
2020/03/20	0	0.00	3	21.47	21.80	-3	3,765	-0.08%
2020/03/19	2	19.85	0	0.00	19.85	2	3,758	0.05%
2020/03/18	2	23.80	8	23.20	22.05	-6	3,758	-0.16%
2020/03/17	3	23.37	2	24.00	23.70	1	3,771	0.03%
2020/03/16	4	26.68	0	0.00	25.50	4	3,918	0.10%
2020/03/13	3	27.60	48	27.64	28.30	-45	3,948	-1.14%
2020/03/12	4	30.55	4	30.69	30.65	0	3,951	0.00%
2020/03/11	0	0.00	2	34.10	33.75	-2	3,920	-0.05%
2020/03/10	4	32.75	3	33.00	33.45	1	3,895	0.03%
2020/03/09	0	0.00	6	33.69	33.50	-6	3,884	-0.15%
2020/03/06	3	33.10	0	0.00	32.95	3	3,845	0.08%
2020/03/05	1	33.55	0	0.00	33.60	1	3,865	0.03%
2020/03/04	1	32.60	0	0.00	32.80	1	3,885	0.03%
2020/02/25	0	0.00	3	35.03	35.45	-3	4,007	-0.07%
2020/02/24	4	35.96	20	35.80	36.00	-16	4,055	-0.39%
2020/02/21	2	36.95	1	37.05	36.30	1	4,071	0.02%
2020/02/20	74	37.51	73	37.77	37.40	1	4,160	0.02%
2020/02/19	5	35.85	2	35.95	36.70	3	4,101	0.07%
2020/02/18	7	35.57	1	35.35	35.30	6	4,054	0.15%
2020/02/17	14	35.95	0	0.00	35.30	14	4,061	0.34%
2020/02/14	1	35.10	1	35.55	35.55	0	4,094	0.00%
2020/02/13	2	36.07	32	36.15	35.30	-30	4,098	-0.73%
2020/02/12	3	35.52	3	35.47	35.30	0	4,081	0.00%
2020/02/11	34	35.08	4	34.99	35.05	30	4,081	0.73%
2020/02/10	1	33.35	0	0.00	33.20	1	4,065	0.02%
2020/02/06	6	35.20	6	35.31	35.45	0	4,146	0.00%
2020/02/05	2	34.75	0	0.00	34.75	2	4,175	0.05%
2020/02/04	1	35.20	1	35.50	34.90	0	4,231	0.00%
2020/02/03	0	0.00	2	33.90	33.95	-2	4,269	-0.05%
2020/01/30	2	35.75	4	35.83	35.70	-2	4,669	-0.04%
2020/01/20	4	39.69	6	39.47	39.65	-2	5,009	-0.04%
2020/01/17	13	40.12	0	0.00	39.45	13	5,179	0.25%
2020/01/16	2	40.95	2	40.80	40.65	0	5,136	0.00%
2020/01/15	0	0.00	3	41.38	41.10	-3	5,106	-0.06%
2020/01/14	13	41.08	27	40.18	41.15	-14	5,037	-0.28%
2020/01/13	3	39.40	8	39.46	39.40	-5	4,910	-0.10%
2020/01/10	15	39.14	16	38.99	39.35	-1	4,884	-0.02%
2020/01/09	10	38.30	10	39.03	38.40	0	4,869	0.00%
2020/01/08	24	38.56	9	39.29	38.65	15	4,823	0.31%
2020/01/07	40	41.08	55.4	40.54	38.70	-15.4	4,720	-0.33%
2020/01/06	12	39.82	19.1	39.68	39.80	-7.1	4,383	-0.16%
2020/01/03	38	38.78	37	38.67	38.70	1	4,188	0.02%
2020/01/02	1	37.10	3	37.12	37.35	-2	3,950	-0.05%
2019/12/31	91	37.56	104	37.70	37.05	-13	3,903	-0.33%	大賣/
2019/12/30	23	36.36	6	36.27	36.35	17	3,787	0.45%
2019/12/27	1	36.00	1	36.30	35.80	0	3,759	0.00%
2019/12/26	11	36.28	0	0.00	35.85	11	3,759	0.29%
2019/12/25	7	36.18	15	36.14	36.35	-8	3,734	-0.21%
2019/12/24	30	36.96	43.1	37.37	36.50	-13.1	3,708	-0.35%
2019/12/23	26	35.65	24	35.89	35.90	2	3,494	0.06%
2019/12/20	28	35.42	24.1	35.37	35.45	3.9	3,444	0.11%
2019/12/19	32	35.78	34	35.06	35.00	-2	3,488	-0.06%
2019/12/18	2	34.13	5	34.40	34.40	-3	3,348	-0.09%
2019/12/17	3	33.62	0	0.00	33.65	3	3,334	0.09%
2019/12/16	5	33.70	0	0.00	33.70	5	3,334	0.15%
2019/12/13	0	0.00	3	33.60	33.70	-3	3,324	-0.09%
2019/12/12	2	34.00	5	34.10	34.05	-3	3,302	-0.09%
2019/12/11	28	36.06	29	35.90	34.60	-1	3,265	-0.03%
2019/12/10	15	35.29	2	35.53	34.95	13	3,101	0.42%
2019/12/09	1	35.15	5	34.82	35.10	-4	3,040	-0.13%
2019/12/06	3	33.73	1	33.50	33.70	2	3,000	0.07%
2019/12/05	3	33.20	0	0.00	33.20	3	3,002	0.10%
2019/12/04	5	33.95	5	33.85	33.95	0	2,992	0.00%
2019/11/29	4	34.48	2	34.50	34.20	2	3,067	0.07%
2019/11/28	2	34.78	3	35.00	34.80	-1	3,043	-0.03%
2019/11/27	4	34.29	6	34.64	35.05	-2	2,971	-0.07%
2019/11/25	3	33.05	0	0.00	33.05	3	2,906	0.10%
2019/11/22	0	0.00	1	33.85	33.90	-1	2,886	-0.03%
2019/11/21	6	34.14	9	34.31	34.15	-3	2,875	-0.10%
2019/11/20	4	33.33	2	33.15	33.60	2	2,819	0.07%
2019/11/19	98	34.22	120	33.65	34.10	-22	2,850	-0.77%	大賣/
2019/11/18	2	32.60	9	32.67	32.50	-7	2,726	-0.26%
2019/11/15	4	31.15	4	31.35	31.90	0	2,693	0.00%
2019/11/14	2	31.50	0	0.00	31.00	2	2,675	0.07%
2019/11/13	13	31.56	13	31.44	31.50	0	2,663	0.00%
2019/11/11	0	0.00	1	30.20	29.80	-1	2,580	-0.04%
2019/11/08	2	31.50	0	0.00	31.70	2	2,546	0.08%
2019/11/07	0	0.00	1.1	31.81	32.00	-1.1	2,524	-0.04%
2019/11/06	7	32.35	1	31.90	31.95	6	2,514	0.24%
2019/11/05	23	33.16	29	33.36	33.20	-6	2,456	-0.24%
2019/11/04	13	34.00	11	33.46	33.55	2	2,399	0.08%
2019/11/01	13	33.64	4	33.68	33.85	9	2,361	0.38%
2019/10/31	19	33.16	17	32.88	33.30	2	2,298	0.09%
2019/10/30	5	34.51	0	0.00	34.50	5	2,222	0.22%
2019/10/29	38	35.16	46	35.66	34.30	-8	2,132	-0.38%
2019/10/28	45	33.51	26	33.57	34.70	19	1,752	1.08%
2019/10/25	37	30.39	35	30.62	31.55	2	1,371	0.15%
2019/10/24	3	28.90	0	0.00	28.70	3	1,185	0.25%
2019/10/23	1	28.60	5	29.45	28.75	-4	1,223	-0.33%
2019/10/22	5	29.35	0	0.00	29.30	5	1,239	0.40%
2019/10/17	0	0.00	5	29.24	29.40	-5	1,323	-0.38%
2019/10/15	5	28.82	1	28.80	28.50	4	1,299	0.31%
2019/10/14	1	28.95	2	28.70	28.85	-1	1,305	-0.08%
2019/10/09	2	28.28	5	28.23	28.05	-3	1,305	-0.23%
2019/10/08	10	28.68	35	28.64	28.60	-25	1,310	-1.91%
2019/10/07	2	29.05	2	28.80	28.80	0	1,333	0.00%
2019/10/04	1	28.60	0	0.00	28.65	1	1,398	0.07%
2019/10/03	5	29.01	20	28.75	29.00	-15	1,410	-1.06%
2019/10/02	2	29.55	5	29.43	29.20	-3	1,439	-0.21%
2019/10/01	2	28.80	2	28.80	29.00	0	1,540	0.00%
2019/09/27	26	29.47	8	29.23	29.25	18	1,534	1.17%
2019/09/26	6	30.35	11	30.08	30.35	-5	1,532	-0.33%
2019/09/25	2	30.05	0	0.00	29.65	2	1,482	0.13%
2019/09/24	7	29.64	6	30.08	29.85	1	1,476	0.07%
2019/09/23	6	28.68	27	28.50	28.70	-21	1,390	-1.51%
2019/09/20	3	29.08	0	0.00	28.85	3	1,389	0.22%
2019/09/19	2	29.20	3	29.03	29.25	-1	1,394	-0.07%
2019/09/18	28	28.82	14	28.67	28.50	14	1,416	0.99%
2019/09/17	14	28.92	4	28.58	28.55	10	1,422	0.70%
2019/09/16	4	29.15	2	29.10	29.10	2	1,442	0.14%
2019/09/12	1	29.55	0	0.00	29.60	1	1,506	0.07%
2019/09/11	3	29.02	2	29.43	29.50	1	1,516	0.07%
2019/09/10	13	28.92	1	28.65	28.65	12	1,542	0.78%
2019/09/09	9	29.77	0	0.00	28.95	9	1,616	0.56%
2019/09/06	0	0.00	2	29.70	29.65	-2	1,704	-0.12%
2019/09/05	2	29.30	0	0.00	29.50	2	1,704	0.12%
2019/09/04	4	29.78	5	29.42	29.70	-1	1,708	-0.06%
2019/09/03	6	30.13	17	29.54	29.30	-11	1,687	-0.65%
2019/09/02	3	27.85	3	28.25	28.40	0	1,601	0.00%
2019/08/30	1	28.00	1	28.55	27.95	0	1,602	0.00%
2019/08/28	1	27.30	0	0.00	27.45	1	1,596	0.06%
2019/08/27	3	27.30	6	27.61	27.50	-3	1,591	-0.19%
2019/08/26	2	26.80	0	0.00	26.55	2	1,576	0.13%
2019/08/23	5	27.95	0	0.00	27.70	5	1,566	0.32%
2019/08/22	26	28.45	30	28.83	28.30	-4	1,555	-0.26%
2019/08/21	0	0.00	3	27.98	27.80	-3	1,492	-0.20%
2019/08/20	0	0.00	1	27.40	27.30	-1	1,489	-0.07%
2019/08/16	0	0.00	3	26.80	26.60	-3	1,501	-0.20%
2019/08/15	4	25.54	1	26.00	26.00	3	1,501	0.20%
2019/08/08	1	25.10	11	26.31	26.45	-10	1,557	-0.64%
2019/08/05	5	26.28	0	0.00	25.65	5	1,576	0.32%
2019/08/02	3	27.52	0	0.00	27.05	3	1,586	0.19%
2019/08/01	0	0.00	1	28.20	28.10	-1	1,609	-0.06%
2019/07/31	0	0.00	8	28.26	28.25	-8	1,614	-0.50%
2019/07/30	17	28.51	10	28.31	28.45	7	1,615	0.43%
2019/07/29	1	29.40	1	29.10	29.10	0	1,615	0.00%
2019/07/26	6	29.45	2	29.20	29.35	4	1,592	0.25%
2019/07/25	11	29.35	15	29.54	29.45	-4	1,580	-0.25%
2019/07/24	3	29.17	0	0.00	28.70	3	1,547	0.19%
2019/07/23	2	28.85	9	28.74	28.70	-7	1,532	-0.46%
2019/07/22	0	0.00	1	27.90	27.90	-1	1,492	-0.07%
2019/07/19	1	27.00	0	0.00	26.90	1	1,485	0.07%
2019/07/18	4	27.10	0	0.00	26.90	4	1,512	0.26%
2019/07/17	1	27.75	2	27.78	27.80	-1	1,517	-0.07%
2019/07/16	12	28.47	1	28.45	28.25	11	1,513	0.73%
2019/07/15	1	28.15	5	28.05	28.25	-4	1,523	-0.26%
2019/07/12	2	28.35	2	28.60	28.20	0	1,548	0.00%
2019/07/11	5	27.90	7	28.09	28.15	-2	1,551	-0.13%
2019/07/10	4	28.81	7	29.40	28.65	-3	1,571	-0.19%
2019/07/09	1	27.90	0	0.00	28.15	1	1,556	0.06%
2019/07/08	1	28.15	0	0.00	28.15	1	1,551	0.06%
2019/07/05	4	28.44	16	28.47	28.05	-12	1,560	-0.77%
2019/07/04	5	26.60	1	26.40	26.80	4	1,441	0.28%
2019/07/03	1	27.05	2	26.55	26.20	-1	1,444	-0.07%
2019/07/02	1	26.80	0	0.00	26.65	1	1,431	0.07%
2019/07/01	2	27.30	3	27.27	27.15	-1	1,426	-0.07%
2019/06/26	5	26.35	5	26.75	26.70	0	1,443	0.00%
2019/06/25	3	27.05	1	27.70	26.50	2	1,460	0.14%
2019/06/24	4	27.23	0	0.00	27.00	4	1,447	0.28%
2019/06/20	1	28.00	3	28.47	27.85	-2	1,462	-0.14%
2019/06/18	7	26.70	6	27.03	26.80	1	1,512	0.07%
2019/06/17	1	26.80	1	27.40	27.50	0	1,519	0.00%
2019/06/14	0	0.00	18	26.91	27.20	-18	1,528	-1.18%
2019/06/13	1	24.80	0	0.00	24.75	1	1,599	0.06%
2019/06/12	0	0.00	3	25.12	25.40	-3	1,603	-0.19%
2019/05/29	0	0.00	2	24.20	24.20	-2	1,716	-0.12%
2019/05/22	1	25.10	0	0.00	24.85	1	2,025	0.05%
2019/05/17	1	24.00	0	0.00	24.40	1	2,221	0.05%
2019/05/15	6	26.50	0	0.00	26.20	6	2,273	0.26%
2019/05/13	3	26.50	3	26.63	26.20	0	2,367	0.00%
2019/05/09	4	26.41	0	0.00	25.40	4	2,390	0.17%
2019/05/07	1	28.45	0	0.00	28.40	1	2,546	0.04%
2019/05/06	3	28.93	0	0.00	28.30	3	2,586	0.12%
2019/05/03	5	29.90	0	0.00	29.90	5	2,611	0.19%
2019/05/02	5	29.60	8	29.96	29.95	-3	2,644	-0.11%
2019/04/30	23	28.98	25	29.56	29.65	-2	2,742	-0.07%
2019/04/29	0	0.00	25	29.04	28.70	-25	2,769	-0.90%
2019/04/26	42	30.07	31	29.30	29.55	11	2,798	0.39%
2019/04/25	1	31.10	0	0.00	31.05	1	2,834	0.04%
2019/04/24	6	31.78	1	31.40	31.30	5	2,941	0.17%
2019/04/23	4	32.85	0	0.00	32.70	4	3,048	0.13%
2019/04/22	0	0.00	1	33.95	33.70	-1	3,088	-0.03%
2019/04/19	1	34.20	0	0.00	33.70	1	3,155	0.03%
2019/04/18	1	34.55	6	35.15	34.30	-5	3,235	-0.15%
2019/04/17	1	34.75	1	34.65	34.65	0	3,496	0.00%
2019/04/16	5	34.78	1	34.80	34.55	4	3,663	0.11%
2019/04/15	0	0.00	3	36.00	35.60	-3	3,936	-0.08%
2019/04/12	5	35.65	1	35.85	35.10	4	4,102	0.10%
2019/04/11	5.1	35.60	3	35.82	35.65	2.1	4,325	0.05%
2019/04/10	1.9	35.00	0	0.00	35.20	1.9	4,467	0.04%
2019/04/09	2	35.00	1	35.45	34.90	1	4,571	0.02%
2019/04/08	4	35.62	6	35.50	35.45	-2	4,608	-0.04%
2019/04/03	5	35.03	0	0.00	35.45	5	4,653	0.11%
2019/04/01	6	35.64	3	35.02	35.05	3	4,883	0.06%
2019/03/29	10	34.57	4	35.16	35.20	6	4,867	0.12%
2019/03/28	3	34.45	0	0.00	34.45	3	4,867	0.06%
2019/03/25	3	35.30	0	0.00	35.00	3	4,912	0.06%
2019/03/22	9	36.70	0	0.00	36.55	9	4,914	0.18%
2019/03/21	1	37.60	1	38.45	37.50	0	4,906	0.00%
2019/03/19	2	37.40	1	37.65	37.20	1	4,952	0.02%
2019/03/18	1	37.50	7	38.50	38.50	-6	4,925	-0.12%
2019/03/13	0	0.00	2	35.83	36.00	-2	5,021	-0.04%
2019/03/12	3	35.53	1.7	35.05	35.05	1.3	5,113	0.03%
2019/03/08	0.7	35.05	1	35.20	35.25	-0.3	5,136	-0.01%
2019/03/07	2	36.30	2	35.10	35.05	0	5,123	0.00%
2019/03/05	1	36.15	2	36.00	36.00	-1	5,088	-0.02%
2019/03/04	1	36.15	1	35.85	35.85	0	5,067	0.00%
2019/02/26	136	35.99	135	37.40	35.60	1	5,024	0.02%	大買/大賣/
2019/02/25	1	36.40	2	36.58	36.65	-1	4,905	-0.02%
2019/02/21	4	36.15	4	35.95	35.80	0	4,816	0.00%
2019/02/20	6	34.98	43	35.47	35.70	-37	4,733	-0.78%
2019/02/19	5	33.75	1	33.65	33.65	4	4,582	0.09%
2019/02/18	22	33.47	0	0.00	33.40	22	4,574	0.48%
2019/02/15	2	35.53	1	34.25	34.25	1	4,515	0.02%
2019/02/14	11	35.52	1	35.45	35.40	10	4,464	0.22%
2019/02/13	6	35.71	3	35.13	35.05	3	4,420	0.07%
2019/02/12	4	36.83	4	36.40	36.10	0	4,384	0.00%
2019/02/11	7	36.44	7	36.14	36.20	0	4,372	0.00%
2019/01/30	8	36.31	9	36.08	36.05	-1	4,342	-0.02%
2019/01/29	16	35.69	16	35.83	36.25	0	4,303	0.00%
2019/01/28	99	36.70	101	37.29	36.55	-2	4,253	-0.05%	大賣/
2019/01/25	0	0.00	3	35.98	36.00	-3	4,098	-0.07%
2019/01/24	47	35.72	6	35.45	35.45	41	4,057	1.01%
2019/01/23	34	35.46	33	35.41	35.70	1	4,018	0.02%
2019/01/22	197	36.13	207	36.83	35.60	-10	3,993	-0.25%	大買/大賣/
2019/01/21	11	35.98	10	35.85	36.00	1	3,885	0.03%
2019/01/18	14	36.06	7	35.70	35.70	7	3,849	0.18%
2019/01/17	102	36.51	99	36.52	36.25	3	3,821	0.08%	大買/
2019/01/16	166	36.91	197	36.74	37.30	-31	3,747	-0.83%	大買/大賣/
2019/01/15	125	36.34	169	36.54	36.25	-44	3,624	-1.21%	大買/大賣/
2019/01/14	40	35.23	5	35.20	35.20	35	3,479	1.01%
2019/01/11	20	36.35	45	35.94	35.90	-25	3,419	-0.73%
2019/01/10	24	35.75	25	36.07	36.55	-1	3,346	-0.03%
2019/01/09	196	36.82	166	37.82	35.95	30	3,249	0.92%	大買/大賣/
2019/01/08	25	36.71	21	37.07	37.30	4	2,954	0.14%
2019/01/07	96	36.66	148	36.74	37.40	-52	2,769	-1.88%	大賣/
2019/01/04	114	34.20	94	34.67	34.20	20	2,450	0.82%	大買/
2019/01/03	43	35.02	15	33.97	33.50	28	2,240	1.25%
2019/01/02	4	35.10	85.1	35.18	35.95	-81.1	2,004	-4.05%
2018/12/28	27	32.16	26	32.65	32.70	1	1,817	0.06%
2018/12/27	3	30.85	4	30.98	30.95	-1	1,704	-0.06%
2018/12/26	5	31.80	5	29.60	29.60	0	1,653	0.00%
2018/12/25	49	31.58	10	31.49	31.15	39	1,593	2.45%
2018/12/24	20	30.65	5	29.70	30.90	15	1,406	1.07%
2018/12/20	6	28.98	22	28.85	27.70	-16	1,340	-1.19%
2018/12/19	21	29.01	2	28.85	28.70	19	1,308	1.45%
2018/12/17	2	31.50	0	0.00	30.40	2	1,229	0.16%
2018/12/14	4	32.13	0	0.00	31.80	4	1,189	0.34%
2018/12/13	10	33.06	12	32.92	32.95	-2	1,151	-0.17%
2018/12/12	22	31.53	17	31.93	33.00	5	1,065	0.47%
2018/12/11	5	29.98	5	29.78	30.00	0	959	0.00%
2018/12/10	14	31.21	35	30.85	29.90	-21	897	-2.34%
2018/12/07	23	28.93	1	29.00	29.15	22	706	3.11%
2018/12/05	4	28.85	4	28.74	28.65	0	586	0.00%
2018/12/04	0	0.00	1	27.70	27.75	-1	483	-0.21%
2018/11/21	1	22.65	1	22.60	22.95	0	392	0.00%
2018/11/20	1	23.00	0	0.00	22.85	1	391	0.26%
2018/11/16	1	23.15	0	0.00	22.65	1	415	0.24%
2018/11/08	0	0.00	1	23.30	23.75	-1	380	-0.26%
2018/11/02	1	21.75	0	0.00	21.75	1	351	0.28%
2018/10/30	0	0.00	2	21.63	20.85	-2	346	-0.58%
2018/10/29	0	0.00	1	20.60	20.45	-1	335	-0.30%
2018/10/26	1	20.35	0	0.00	20.80	1	339	0.29%
2018/10/25	2	20.70	0	0.00	20.70	2	336	0.59%
2018/10/09	1	26.00	1	26.60	26.30	0	488	0.00%
2018/10/08	1	26.00	0	0.00	26.30	1	488	0.20%
2018/10/03	0	0.00	1	27.95	27.95	-1	514	-0.19%
2018/09/28	1	30.00	0	0.00	28.70	1	546	0.18%
2018/09/27	1	29.20	3	29.00	28.95	-2	548	-0.36%
2018/09/13	0	0.00	1	27.20	26.70	-1	717	-0.14%
2018/09/12	1	26.70	0	0.00	26.65	1	731	0.14%
2018/09/11	0	0.00	1	27.40	27.60	-1	744	-0.13%
2018/09/07	0	0.00	2	27.65	27.20	-2	767	-0.26%
2018/08/30	0	0.00	1	29.75	29.75	-1	1,026	-0.10%
2018/08/28	2	29.95	0	0.00	29.50	2	1,229	0.16%
2018/08/24	1	29.00	0	0.00	29.50	1	1,301	0.08%
2018/08/23	0	0.00	3	29.95	30.45	-3	1,292	-0.23%
2018/08/21	0	0.00	1.3	28.05	28.05	-1.3	1,290	-0.10%
2018/08/16	1	28.30	0	0.00	28.30	1	1,318	0.08%
2018/08/15	10	29.00	0	0.00	28.70	10	1,312	0.76%
2018/08/14	1	29.70	10	29.70	29.90	-9	1,307	-0.69%
2018/08/07	0	0.00	1	32.50	32.00	-1	1,302	-0.08%
2018/08/03	0	0.00	1	32.40	32.40	-1	1,301	-0.08%
2018/08/02	10	32.90	0	0.00	32.30	10	1,301	0.77%
2018/08/01	2	32.40	0	0.00	32.40	2	1,300	0.15%
2018/07/31	3	31.95	3	32.20	32.15	0	1,302	0.00%
2018/07/26	0	0.00	10	32.95	32.90	-10	1,299	-0.77%
2018/07/25	5	32.80	5	33.10	32.65	0	1,295	0.00%
2018/07/23	4	32.95	0	0.00	32.25	4	1,290	0.31%
2018/07/19	1	35.40	1	36.30	35.40	0	1,251	0.00%
2018/07/18	5	36.69	12	36.35	35.85	-7	1,260	-0.56%
2018/07/17	6	34.87	0	0.00	34.35	6	1,190	0.50%
2018/07/13	5	34.88	4	34.38	34.20	1	1,185	0.08%
2018/07/12	14	33.65	0	0.00	33.65	14	1,170	1.20%
2018/07/10	1	33.30	15	33.45	33.45	-14	1,162	-1.20%
2018/07/09	1	34.00	0	0.00	33.85	1	1,155	0.09%
2018/07/06	1	32.10	3	32.28	34.65	-2	1,146	-0.17%
2018/07/05	0	0.00	1	34.20	32.65	-1	1,139	-0.09%
2018/07/04	1	33.40	0	0.00	33.30	1	1,134	0.09%
2018/07/02	5	37.05	6	37.35	36.50	-1	1,099	-0.09%
2018/06/29	0	0.00	6	34.50	34.85	-6	1,019	-0.59%
2018/06/28	1	32.15	0	0.00	31.70	1	1,006	0.10%
2018/06/27	3	32.53	2	32.35	32.00	1	1,006	0.10%
2018/06/22	0	0.00	1	33.20	33.20	-1	1,011	-0.10%
2018/06/20	2	33.13	3	32.50	33.25	-1	991	-0.10%
2018/06/19	3	35.50	0	0.00	34.80	3	978	0.31%
2018/06/15	1	36.20	14	36.80	36.10	-13	975	-1.33%
2018/06/14	17	36.29	0	0.00	35.80	17	958	1.77%
2018/06/13	2	36.20	1	37.00	36.05	1	939	0.11%
2018/06/12	9	35.98	9	36.31	37.45	0	898	0.00%
2018/06/11	10	35.40	10	35.80	36.00	0	844	0.00%
2018/06/08	6	37.09	13	36.72	36.35	-7	819	-0.85%
2018/06/07	6	34.50	2	34.25	34.70	4	737	0.54%
2018/06/06	0	0.00	2	35.30	35.30	-2	709	-0.28%
2018/06/05	5	33.42	5	33.90	34.10	0	652	0.00%
2018/06/04	0	0.00	14	31.40	32.05	-14	527	-2.66%
2018/06/01	46	28.79	47	29.12	29.15	-1	487	-0.21%
2018/05/31	0	0.00	1	26.60	26.50	-1	457	-0.22%
2018/05/30	1	26.50	0	0.00	26.35	1	457	0.22%
2018/05/29	1	27.10	1	28.50	26.95	0	458	0.00%
2018/05/28	4	26.81	3	26.85	27.90	1	447	0.22%
2018/05/25	0	0.00	1	25.75	25.55	-1	436	-0.23%
2018/05/24	1	24.90	0	0.00	25.05	1	431	0.23%
2018/05/18	0	0.00	1	24.70	24.55	-1	478	-0.21%
2018/05/17	1	24.70	1	24.90	24.85	0	523	0.00%
2018/05/09	2	24.75	4	25.35	24.75	-2	616	-0.32%
2018/05/07	2	24.75	0	0.00	24.45	2	647	0.31%
2018/05/04	0	0.00	1	25.50	25.50	-1	648	-0.15%
2018/04/27	0	0.00	1	24.05	24.05	-1	672	-0.15%
2018/04/26	0	0.00	1	24.40	24.00	-1	668	-0.15%
2018/04/25	0	0.00	1	24.55	24.70	-1	667	-0.15%
2018/04/24	1	24.25	1	24.80	24.20	0	663	0.00%
2018/04/23	2	27.63	1	27.45	26.85	1	642	0.16%
2018/04/20	1	28.00	0	0.00	28.05	1	649	0.15%
2018/04/19	3	28.13	1	28.10	28.25	2	657	0.30%
2018/04/16	0	29.70	0	0.00	29.70	0	682	0.00%
2018/04/13	5	30.25	0	0.00	30.30	5	686	0.73%
2018/04/10	0	0.00	1	29.45	29.45	-1	710	-0.14%
2018/04/09	0	0.00	1	29.05	29.05	-1	726	-0.14%
2018/04/03	1	29.20	0	0.00	29.00	1	749	0.13%
2018/03/27	1	30.65	2	31.33	30.80	-1	949	-0.11%
2018/03/21	0	0.00	2	31.30	31.30	-2	1,013	-0.20%
2018/03/20	0	0.00	1	30.95	30.80	-1	1,027	-0.10%
2018/03/14	1	31.20	1	31.60	31.10	0	1,157	0.00%
2018/03/06	0	0.00	1	29.70	29.80	-1	1,720	-0.06%
2018/02/26	0	0.00	1	30.85	30.55	-1	2,258	-0.04%
2018/02/22	1	31.00	4	30.43	31.10	-3	2,270	-0.13%
2018/02/21	0	0.00	1	28.50	28.75	-1	2,249	-0.04%
2018/02/12	2	28.38	0	0.00	28.25	2	2,243	0.09%
2018/02/09	2	28.18	1	28.00	28.00	1	2,230	0.04%
2018/02/08	2	31.70	0	0.00	31.00	2	2,187	0.09%
2018/02/07	4	34.15	0	0.00	33.00	4	2,167	0.18%
2018/02/06	3	34.68	0	0.00	34.05	3	2,149	0.14%
2018/02/05	1	37.75	0	0.00	37.80	1	2,130	0.05%
2018/01/19	2	38.40	0	0.00	38.40	2	2,114	0.09%
2018/01/15	0	0.00	2	38.10	38.15	-2	2,103	-0.10%
2018/01/11	0	0.00	1	38.90	38.90	-1	2,098	-0.05%
2018/01/10	0	0.00	1	38.90	38.90	-1	2,100	-0.05%
2018/01/04	0	0.00	1	39.55	39.90	-1	2,102	-0.05%
2018/01/03	4	39.74	0	0.00	39.20	4	2,113	0.19%
2018/01/02	1	39.80	1	40.80	39.65	0	2,105	0.00%