大學光 (3218)-永豐金-鳳山券商分點個股進出

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

大學光

(3218)

可現股當沖

股價
249.0
漲跌
▼1.0
漲幅
-0.40%
成交量
235張
產業
上櫃生技醫療類股
382人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

大學光 (3218)籌碼相關－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山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
2024/06/14	0.1	249.00	0	0.00	250.00	0.1	436	0.02%
2024/06/12	0.1	247.50	0	0.00	247.50	0.1	459	0.02%
2024/06/07	0	253.00	0	0.00	255.50	0	486	0.00%
2024/06/05	1	253.00	0	0.00	253.00	1	487	0.20%
2024/06/03	0	249.50	0	0.00	248.50	0	506	0.00%
2024/05/29	0.1	254.00	0	0.00	253.50	0.1	515	0.01%
2024/05/28	0	256.00	0	0.00	255.00	0	530	0.00%
2024/05/27	0	0.00	3	255.00	256.50	-3	546	-0.55%
2024/05/23	1.1	256.18	0	0.00	255.00	1.1	578	0.19%
2024/05/20	2	265.50	0	0.00	268.00	2	642	0.31%
2024/05/17	0	0.00	0	261.00	259.50	0	637	0.00%
2024/05/15	0	258.00	0	0.00	255.50	0	646	0.00%
2024/05/09	0	250.00	0	0.00	248.00	0	637	0.00%
2024/05/06	0	0.00	1	250.50	251.00	-1	663	-0.15%
2024/05/03	0	256.50	0	0.00	253.50	0	670	0.00%
2024/04/29	0	0.00	0.2	258.00	258.50	-0.2	671	-0.02%
2024/04/26	1	240.00	0	0.00	240.00	1	663	0.15%
2024/04/24	0	244.50	0	0.00	245.00	0	667	0.00%
2024/04/22	0	0.00	1.1	238.80	236.00	-1.1	690	-0.16%
2024/04/19	0	251.17	0	0.00	246.50	0	681	0.00%
2024/04/18	0.1	256.50	0	0.00	255.50	0.1	676	0.01%
2024/04/17	1	256.50	0	0.00	260.00	1	684	0.15%
2024/04/16	1	256.07	0	0.00	256.00	1	681	0.15%
2024/04/15	0.1	268.50	1	268.00	267.00	-0.9	665	-0.14%
2024/04/10	1	272.51	0	0.00	271.50	1	649	0.16%
2024/04/08	0	274.50	0	0.00	273.00	0	642	0.00%
2024/04/03	1	271.50	0	0.00	271.50	1	638	0.16%
2024/03/28	0	276.00	0	0.00	273.00	0	628	0.00%
2024/03/27	0	0.00	1	275.50	275.50	-1	633	-0.16%
2024/03/26	0.1	271.17	0	0.00	268.50	0.1	642	0.02%
2024/03/25	1.1	273.69	0	0.00	274.00	1.1	644	0.17%
2024/03/21	0	276.07	0	0.00	275.50	0	645	0.01%
2024/03/19	1	276.50	0	0.00	274.00	1	639	0.16%
2024/03/18	1	269.01	0	0.00	274.00	1	628	0.16%
2024/03/15	1	272.02	0	0.00	271.00	1	617	0.17%
2024/03/14	1	282.49	1	279.00	281.00	0	599	0.00%
2024/03/13	0	0.00	0	291.00	293.00	0	573	0.00%
2024/03/12	0.1	290.00	0.1	290.00	290.50	0	563	0.00%
2024/03/11	1.1	282.64	0.4	283.50	283.00	0.7	559	0.12%
2024/03/08	0.1	289.73	1	290.00	282.50	-0.9	557	-0.16%
2024/03/07	1	288.05	0	0.00	287.50	1	549	0.19%
2024/03/06	0	296.50	0	0.00	294.50	0	537	0.00%
2024/03/05	0	0.00	0	299.00	298.00	0	535	0.00%
2024/03/04	1.2	302.86	0	301.50	300.00	1.2	533	0.22%
2024/02/27	0	0.00	1	292.00	293.00	-1	503	-0.20%
2024/02/23	2.4	300.71	1	301.57	298.50	1.3	486	0.27%
2024/02/22	1	299.50	0	299.50	299.00	1	472	0.21%
2024/02/19	2	281.75	0	0.00	280.00	2	450	0.45%
2024/02/15	0	273.55	0	0.00	274.00	0	441	0.00%
2024/02/05	0.1	277.00	0	0.00	277.00	0.1	433	0.02%
2024/01/31	0	0.00	0	277.50	275.00	0	412	0.00%
2024/01/30	0	283.50	0.1	283.50	281.50	0	403	-0.01%
2024/01/29	0	0.00	0.3	291.00	288.00	-0.3	395	-0.07%
2024/01/25	0.1	281.31	0	0.00	279.50	0.1	373	0.02%
2024/01/23	0	282.38	0	0.00	281.50	0	370	0.01%
2024/01/22	0.1	282.90	0	0.00	281.50	0.1	366	0.01%
2024/01/19	1.1	283.98	0	0.00	282.00	1.1	363	0.30%
2024/01/17	0.2	286.89	0	0.00	288.50	0.2	355	0.06%
2024/01/16	0.1	289.45	0	0.00	288.00	0.1	339	0.03%
2024/01/11	0.1	283.87	0	0.00	283.00	0.1	337	0.02%
2024/01/02	2	278.00	0	0.00	278.50	2	325	0.61%
2023/12/26	0	274.00	0	0.00	275.50	0	319	0.00%
2023/12/25	0	276.50	0	0.00	276.00	0	318	0.01%
2023/12/01	0.1	293.00	0	0.00	291.00	0.1	258	0.02%
2023/11/29	0	296.50	0	0.00	292.00	0	253	0.01%
2023/11/27	0	300.00	0	0.00	295.00	0	253	0.01%
2023/11/13	0	0.00	0.1	297.00	295.50	-0.1	226	-0.05%
2023/10/11	0	340.50	0	0.00	338.50	0	263	0.00%
2023/09/27	0	344.50	0	0.00	340.50	0	296	0.00%
2023/09/25	0	340.50	0	0.00	337.50	0	298	0.00%
2023/09/13	0	329.00	0	0.00	324.50	0	342	0.00%
2023/09/06	0	0.00	0.1	342.00	338.00	-0.1	398	-0.01%
2023/09/05	0	345.00	0	0.00	342.50	0	402	0.00%
2023/08/31	0	0.00	0	334.00	335.50	0	409	0.00%
2023/08/30	0.1	330.70	0	0.00	334.00	0.1	408	0.01%
2023/08/28	0	320.50	0	0.00	318.50	0	401	0.00%
2023/08/22	0	0.00	1	366.00	358.00	-1	381	-0.26%
2023/08/17	1	379.50	0	0.00	379.50	1	387	0.26%
2023/07/31	0	398.00	0	0.00	391.50	0	416	0.00%
2023/07/27	1	394.00	0	0.00	394.00	1	420	0.24%
2023/07/19	0	396.00	0	0.00	397.00	0	424	0.00%
2023/07/18	0.2	384.90	0	0.00	384.00	0.2	421	0.05%
2023/07/13	0.2	392.00	0	0.00	389.00	0.2	469	0.04%
2023/07/04	1	430.00	0	0.00	429.00	1	506	0.20%
2023/06/05	0	404.50	0	0.00	403.00	0	681	0.00%
2023/05/23	0	406.00	0	0.00	405.50	0	691	0.00%
2023/05/04	0	0.00	1	405.50	405.50	-1	735	-0.14%
2023/05/02	1	405.00	0	0.00	400.00	1	750	0.13%
2023/04/18	0	0.00	1	402.50	425.00	-1	803	-0.12%
2023/04/17	1	394.50	0	0.00	401.50	1	796	0.13%
2023/04/11	6	404.25	6	405.00	405.00	0	826	0.00%
2023/04/10	6	393.42	6	399.33	398.00	0	824	0.00%
2023/03/31	6	414.25	6	395.50	395.50	0	794	0.00%
2023/03/30	6	397.00	6	410.00	416.50	0	764	0.00%
2023/03/29	4	386.00	5	388.00	387.50	-1	691	-0.14%
2023/03/28	6	374.83	6	366.50	366.50	0	669	0.00%
2023/03/27	0	0.00	1	361.00	360.00	-1	640	-0.16%
2023/03/24	0	0.00	0.1	352.00	351.00	-0.1	633	-0.01%
2023/03/22	1	354.50	0	0.00	354.50	1	640	0.16%
2023/03/20	0	348.00	0	0.00	340.00	0	640	0.00%
2023/03/16	2	355.97	2	348.00	348.00	0	647	0.00%
2023/03/15	0	0.00	1	341.00	347.50	-1	645	-0.16%
2023/03/14	0	340.00	1	341.50	338.50	-1	653	-0.15%
2023/03/09	2	332.50	0	0.00	332.00	2	731	0.27%
2023/03/06	0	333.50	0	0.00	335.50	0	753	0.00%
2023/03/03	0	0.00	0.1	330.00	328.50	-0.1	779	-0.01%
2023/03/02	0	329.00	0	0.00	329.50	0	797	0.00%
2023/02/24	0	0.00	1	327.00	324.00	-1	811	-0.12%
2023/02/22	1	329.00	0	0.00	325.00	1	823	0.12%
2023/02/21	0	0.00	1.3	330.54	330.50	-1.3	825	-0.16%
2023/02/20	1	317.00	0	0.00	319.00	1	826	0.12%
2023/02/16	0.2	327.50	0	0.00	329.50	0.2	833	0.02%
2023/02/15	0	329.50	0	0.00	325.50	0	837	0.00%
2023/02/14	0.2	330.25	0	0.00	326.00	0.2	839	0.02%
2023/02/13	0	0.00	0.3	343.00	335.50	-0.3	828	-0.04%
2023/02/01	0	0.00	0	333.50	331.00	0	786	0.00%
2023/01/31	0.3	323.00	0	0.00	325.50	0.3	781	0.04%
2023/01/17	0	0.00	0.1	330.50	324.00	-0.1	763	-0.01%
2023/01/16	0	0.00	0.2	319.90	327.50	-0.2	739	-0.03%
2023/01/13	0	0.00	0.2	308.69	308.00	-0.2	711	-0.03%
2023/01/11	0	304.00	0	0.00	301.50	0	711	0.00%
2023/01/04	2	313.71	2	307.50	307.50	0	684	0.00%
2022/12/30	0	299.00	1	299.00	298.50	-1	642	-0.15%
2022/12/29	0	295.00	0	0.00	295.00	0	632	0.00%
2022/12/26	0	288.50	0	0.00	285.50	0	630	0.00%
2022/12/21	0	284.00	0	0.00	283.00	0	639	0.00%
2022/12/16	0	0.00	3	288.50	289.50	-3	635	-0.47%
2022/12/09	1	295.50	0	0.00	292.00	1	626	0.16%
2022/12/02	0	284.50	1	284.00	286.00	-1	529	-0.18%
2022/12/01	4	268.89	0	0.00	272.00	4	502	0.80%
2022/11/30	0	0.00	2	266.25	265.50	-2	493	-0.41%
2022/11/29	1	258.50	0	0.00	265.50	1	491	0.20%
2022/11/24	0	258.50	0	0.00	262.00	0	463	0.00%
2022/11/23	1	261.50	0	0.00	261.50	1	464	0.22%
2022/11/21	0	248.00	0	0.00	247.50	0	463	0.00%
2022/11/17	0	250.00	0	0.00	249.00	0	477	0.00%
2022/11/14	0	253.50	0	0.00	252.00	0	491	0.01%
2022/11/08	0	262.00	0	0.00	261.00	0	522	0.00%
2022/11/02	0	258.50	0	0.00	252.50	0	530	0.00%
2022/10/31	0	248.00	0	0.00	247.00	0	543	0.00%
2022/10/28	0	247.50	0	0.00	245.50	0	550	0.00%
2022/10/27	0	240.63	0	0.00	238.50	0	555	0.00%
2022/10/24	0	241.50	0	0.00	237.00	0	562	0.00%
2022/10/20	0.1	238.80	0	0.00	239.00	0.1	568	0.02%
2022/10/17	0	265.00	0	0.00	262.00	0	574	0.00%
2022/10/13	0.2	254.17	0	0.00	253.50	0.2	576	0.03%
2022/10/12	0	0.00	2	270.75	273.00	-2	572	-0.35%
2022/09/28	0.1	285.00	0	0.00	281.00	0.1	700	0.01%
2022/09/21	0.1	295.00	0	0.00	293.50	0.1	700	0.01%
2022/09/15	0.1	305.00	0	0.00	303.50	0.1	693	0.01%
2022/09/14	1	317.00	1	314.00	312.00	0	699	0.00%
2022/09/12	0	318.00	0	0.00	318.50	0	698	0.00%
2022/09/06	0.1	309.50	0	0.00	308.00	0.1	684	0.01%
2022/09/05	1	316.00	0	0.00	313.00	1	680	0.15%
2022/09/01	0.1	321.00	0	0.00	319.00	0.1	677	0.01%
2022/08/30	1	336.50	0	0.00	335.00	1	661	0.15%
2022/08/29	1	336.50	0	0.00	336.50	1	644	0.16%
2022/08/25	0	0.00	0	360.50	355.50	0	636	0.00%
2022/08/16	0	0.00	1	350.00	343.50	-1	553	-0.18%
2022/08/12	0.1	326.00	0	0.00	323.00	0.1	524	0.01%
2022/08/10	0	0.00	0	343.00	337.50	0	516	0.00%
2022/07/28	0	0.00	1	328.00	329.00	-1	502	-0.20%
2022/07/22	0	309.50	0	0.00	308.00	0	496	0.00%
2022/07/18	0	0.00	1	325.50	325.50	-1	506	-0.20%
2022/07/15	1	311.50	0	0.00	311.50	1	492	0.20%
2022/07/12	0	0.00	0.1	307.50	294.00	-0.1	433	-0.02%
2022/07/11	1	288.50	1	296.50	301.00	0	404	0.00%
2022/07/08	0	0.00	0.2	305.50	310.00	-0.2	383	-0.05%
2022/07/07	0	0.00	0.2	305.50	293.50	-0.2	368	-0.05%
2022/07/04	0	0.00	0.1	283.00	284.00	-0.1	340	-0.03%
2022/05/04	0.1	227.00	0	0.00	226.00	0.1	367	0.03%
2022/04/26	4	233.63	4	225.88	234.50	0	343	0.00%
2022/04/25	2.1	225.81	2	220.50	220.50	0.1	332	0.03%
2022/04/08	0	0.00	1	274.00	273.00	-1	306	-0.33%
2022/04/06	1	290.00	0	0.00	285.50	1	295	0.34%
2022/03/14	0	313.00	0	0.00	312.00	0	235	0.00%
2022/03/11	0	0.00	0.1	300.50	300.50	-0.1	220	-0.05%
2022/02/22	0	0.00	0.1	290.50	288.00	-0.1	261	-0.04%
2022/02/11	0	279.50	0	0.00	280.00	0	268	0.00%
2022/01/12	0	0.00	1	279.00	279.00	-1	269	-0.37%
2022/01/04	1	279.00	0	0.00	280.00	1	286	0.35%
2021/12/20	0	0.00	0.1	275.00	275.50	-0.1	329	-0.03%
2021/12/14	0	281.50	0	0.00	280.50	0	337	0.00%
2021/12/10	0	282.50	0	0.00	280.00	0	337	0.00%
2021/12/09	0	281.88	0	0.00	280.00	0	336	0.00%
2021/12/08	0.1	286.00	2	287.25	289.00	-1.9	334	-0.57%
2021/12/07	0	279.00	0	0.00	279.50	0	328	0.00%
2021/12/06	0	277.00	0	0.00	274.50	0	327	0.00%
2021/12/02	3	269.83	3	268.50	270.00	0	323	0.00%
2021/12/01	2	274.50	2	273.00	273.00	0	322	0.00%
2021/11/30	0	282.50	0	0.00	283.50	0	316	0.00%
2021/11/29	1	265.08	1	267.00	266.50	0	306	0.00%
2021/11/26	0	276.50	0	0.00	269.50	0	304	0.00%
2021/11/25	2	267.50	3	266.50	270.50	-1	305	-0.33%
2021/11/24	2.1	272.38	2	270.50	270.50	0.1	299	0.03%
2021/11/23	1	280.00	0	0.00	278.00	1	291	0.34%
2021/11/22	1	284.00	0	0.00	284.00	1	286	0.35%
2021/11/18	1	283.00	0	0.00	284.50	1	284	0.35%
2021/11/17	0	0.00	1	285.00	288.00	-1	279	-0.36%
2021/11/15	0	296.00	0	0.00	292.00	0	276	0.00%
2021/10/26	1	304.50	0	0.00	304.50	1	332	0.30%
2021/10/25	0	0.00	1	302.00	304.00	-1	346	-0.29%
2021/10/14	0	0.00	3	330.67	328.00	-3	517	-0.58%
2021/10/08	0	0.00	3	329.00	340.00	-3	539	-0.56%
2021/10/07	6	336.50	0	0.00	335.50	6	541	1.11%
2021/10/05	0	0.00	0.1	311.50	318.50	-0.1	541	-0.02%
2021/09/10	0.1	301.50	0	0.00	299.50	0.1	965	0.01%
2021/09/02	1	314.50	1	317.50	314.00	0	1,021	0.00%
2021/08/31	0	0.00	1	323.00	314.00	-1	1,022	-0.10%
2021/08/27	1	311.50	0	0.00	310.00	1	1,019	0.10%
2021/08/24	1	302.50	0	0.00	303.00	1	1,081	0.09%
2021/08/19	0	301.00	0	0.00	297.50	0	1,089	0.00%
2021/08/18	0.1	298.15	0	0.00	314.50	0.1	1,101	0.01%
2021/07/27	0	0.00	10	372.60	359.00	-10	1,208	-0.83%
2021/07/20	13	360.23	3	357.00	342.50	10	1,143	0.87%
2021/07/19	0	0.00	1	336.00	349.50	-1	1,086	-0.09%
2021/07/16	1	313.00	1	319.50	318.00	0	1,063	0.00%
2021/07/09	2	326.00	0	0.00	326.00	2	1,051	0.19%
2021/07/05	0	0.00	1	335.50	336.50	-1	1,064	-0.09%
2021/07/01	0	0.00	2	336.75	334.50	-2	1,048	-0.19%
2021/06/30	1	347.00	0	0.00	345.00	1	1,063	0.09%
2021/06/28	1	354.50	0	0.00	352.00	1	1,135	0.09%
2021/06/25	1	360.00	0	0.00	352.00	1	1,130	0.09%
2021/06/24	1	383.00	1	431.00	386.00	0	1,051	0.00%
2021/06/23	2	414.00	1	413.00	414.00	1	1,025	0.10%
2021/06/03	1	320.00	1	313.00	313.00	0	1,268	0.00%
2021/05/17	0	0.00	0.2	291.00	281.00	-0.2	1,198	-0.02%
2021/05/14	0.2	318.00	0	0.00	311.50	0.2	1,176	0.02%
2021/04/19	4	299.00	4	297.00	297.00	0	1,102	0.00%
2021/04/16	1	300.00	2	303.00	301.00	-1	1,113	-0.09%
2021/04/15	1	287.00	1	291.50	300.00	0	1,135	0.00%
2021/04/13	1	306.00	0	0.00	290.50	1	1,160	0.09%
2021/04/12	1	340.00	2	335.00	303.00	-1	1,153	-0.09%
2021/04/09	3	330.00	2	332.50	336.00	1	1,139	0.09%
2021/04/08	2	325.25	2	329.00	328.00	0	1,131	0.00%
2021/04/07	8	329.63	8	327.00	328.00	0	1,123	0.00%
2021/04/06	0	0.00	8.1	337.63	329.00	-8.1	1,117	-0.72%
2021/04/01	12	329.75	4.1	329.93	336.00	7.9	1,090	0.72%
2021/03/31	3.2	320.98	3	333.50	323.00	0.2	1,061	0.02%
2021/03/30	0	0.00	2.1	315.00	313.50	-2.1	998	-0.21%
2021/03/29	4.1	307.99	2.1	307.79	309.50	2	990	0.20%
2021/03/26	0.1	320.00	0	0.00	311.00	0.1	995	0.01%
2021/03/25	4	312.38	4.5	313.87	304.50	-0.5	966	-0.05%
2021/03/24	0.5	315.80	0.2	315.79	320.00	0.3	973	0.03%
2021/03/23	9.1	305.31	9	299.17	300.00	0.1	996	0.01%
2021/03/22	0.2	309.00	1	310.00	313.00	-0.9	1,058	-0.08%
2021/03/19	2	311.50	1	316.00	304.00	1	1,077	0.09%
2021/03/18	0	0.00	2	298.50	311.00	-2	1,001	-0.20%
2021/03/16	0	0.00	1	278.00	278.00	-1	952	-0.11%
2021/03/15	2	270.25	0	0.00	263.50	2	933	0.21%
2021/03/11	0	0.00	1	260.00	259.50	-1	922	-0.11%
2021/03/10	0	0.00	1	246.00	250.00	-1	909	-0.11%
2021/03/08	1	244.00	0	0.00	243.00	1	938	0.11%
2021/03/05	0	0.00	1	243.00	246.00	-1	951	-0.11%
2021/03/04	1	239.50	0	0.00	238.00	1	976	0.10%
2021/03/03	0	0.00	1	242.00	242.00	-1	984	-0.10%
2021/03/02	1	239.00	0	0.00	235.00	1	992	0.10%
2021/02/25	2	245.50	2	244.00	243.50	0	1,064	0.00%
2021/01/25	1	241.50	1	243.00	245.00	0	1,641	0.00%
2021/01/14	0	0.00	1	250.00	247.50	-1	1,795	-0.06%
2021/01/12	0	0.00	2	262.00	256.50	-2	1,804	-0.11%
2021/01/07	1	258.00	0.2	268.00	268.00	0.8	1,815	0.04%
2020/12/24	3	251.00	2	250.00	247.50	1	1,915	0.05%
2020/12/23	10	251.70	10	244.10	254.50	0	1,929	0.00%
2020/12/18	2	250.75	1	255.00	252.00	1	1,999	0.05%
2020/12/17	2	236.00	2	237.50	253.00	0	2,009	0.00%
2020/12/16	1	227.00	1	230.50	241.50	0	2,072	0.00%
2020/12/15	3.3	229.22	3	224.67	225.50	0.3	2,140	0.01%
2020/12/11	1	255.00	0	0.00	252.00	1	2,146	0.05%
2020/12/10	0.2	256.00	0	0.00	257.50	0.2	2,150	0.01%
2020/12/08	0.2	273.00	0	0.00	271.50	0.2	2,228	0.01%
2020/12/07	4	279.00	4	277.00	275.00	0	2,265	0.00%
2020/12/03	0	0.00	1	279.00	288.00	-1	2,319	-0.04%
2020/12/02	0	0.00	1	285.00	283.50	-1	2,429	-0.04%
2020/11/30	1	301.50	1	298.50	296.50	0	2,461	0.00%
2020/11/26	1	293.00	1	296.00	297.50	0	2,426	0.00%
2020/11/24	1	303.00	1	301.00	295.00	0	2,401	0.00%
2020/11/20	6	298.67	5	299.60	296.50	1	2,323	0.04%
2020/11/19	1	300.00	0	0.00	298.00	1	2,290	0.04%
2020/11/18	1	277.50	1	280.50	282.00	0	2,194	0.00%
2020/11/17	1	274.00	2	278.00	277.00	-1	2,172	-0.05%
2020/11/13	7	274.07	7	273.64	272.00	0	2,213	0.00%
2020/11/10	1	276.00	2	277.50	266.00	-1	2,325	-0.04%
2020/11/06	8	275.00	8	280.19	275.00	0	2,445	0.00%
2020/11/05	1	278.00	1	268.00	277.50	0	2,472	0.00%
2020/11/04	2	272.50	3	269.33	259.00	-1	2,377	-0.04%
2020/10/30	2	260.75	2	261.00	256.50	0	2,383	0.00%
2020/10/29	1	257.00	1	257.00	262.00	0	2,454	0.00%
2020/10/26	1	270.00	0	0.00	258.50	1	2,686	0.04%
2020/10/23	1	275.00	1	272.50	262.00	0	2,670	0.00%
2020/10/21	1	260.50	1	253.50	253.50	0	2,632	0.00%
2020/09/25	2	274.00	2	264.00	265.00	0	3,030	0.00%
2020/09/23	8	282.69	9	284.50	276.00	-1	3,160	-0.03%
2020/09/22	1	284.00	1	287.00	281.50	0	3,163	0.00%
2020/09/21	4	294.25	2	295.00	290.00	2	3,143	0.06%
2020/09/18	1	304.00	2	290.75	291.00	-1	3,076	-0.03%
2020/09/16	2	278.50	2	273.00	280.00	0	3,091	0.00%
2020/09/15	1	280.00	1	273.00	267.50	0	3,115	0.00%
2020/09/11	6	277.67	7	271.43	262.00	-1	3,199	-0.03%
2020/09/10	4	293.25	4	284.50	286.00	0	3,379	0.00%
2020/09/09	8	290.38	7	288.36	297.00	1	3,402	0.03%
2020/09/08	1	298.00	2	285.50	290.00	-1	3,444	-0.03%
2020/09/07	4	300.50	4	304.50	286.50	0	3,521	0.00%
2020/09/04	1	295.00	1	290.00	297.00	0	3,509	0.00%
2020/09/02	0	0.00	1	269.50	269.00	-1	4,011	-0.02%
2020/08/31	1	248.00	0	0.00	251.00	1	4,411	0.02%
2020/08/20	2	254.25	1	241.50	242.00	1	5,212	0.02%
2020/08/19	2	265.00	1	258.00	268.00	1	5,249	0.02%
2020/08/18	1	244.00	0	0.00	244.00	1	5,403	0.02%
2020/08/17	0	0.00	0.1	222.00	222.00	-0.1	5,591	0.00%
2020/08/14	2	200.00	2	188.75	202.00	0	5,662	0.00%
2020/08/13	4	192.88	4	188.75	184.00	0	5,716	0.00%
2020/08/12	1	188.50	1	189.50	189.50	0	5,931	0.00%
2020/08/11	0	0.00	4	186.75	191.50	-4	6,049	-0.07%
2020/08/07	1	181.00	1	178.50	179.00	0	6,369	0.00%
2020/08/06	1	185.50	2	185.50	183.50	-1	6,528	-0.02%
2020/08/05	0	0.00	1	178.00	182.00	-1	6,580	-0.02%
2020/08/03	3	177.83	2	176.75	175.50	1	6,769	0.01%
2020/07/30	1	184.50	2	181.00	179.00	-1	6,840	-0.01%
2020/07/29	1	169.50	0	0.00	168.00	1	6,696	0.01%
2020/07/28	1	171.00	2	171.00	173.00	-1	6,699	-0.01%
2020/07/22	1	168.00	0	0.00	170.00	1	6,804	0.01%
2020/07/21	0	0.00	1	166.50	169.50	-1	6,813	-0.01%
2020/07/20	3	162.00	2	161.00	160.50	1	6,908	0.01%
2020/07/17	2	169.25	2	170.50	171.00	0	6,950	0.00%
2020/07/16	0	0.00	3	168.83	175.00	-3	6,941	-0.04%
2020/07/15	2	170.00	1	167.50	168.00	1	6,926	0.01%
2020/07/14	0	0.00	3	174.50	172.00	-3	6,917	-0.04%
2020/07/10	2.1	173.51	1	169.00	173.50	1.1	6,918	0.02%
2020/07/09	4	176.25	0	0.00	176.50	4	6,925	0.06%
2020/07/07	2	179.75	2	181.00	178.50	0	6,903	0.00%
2020/07/06	12	185.88	13	186.23	186.50	-1	6,883	-0.01%
2020/07/03	2	174.00	4	174.38	177.00	-2	6,771	-0.03%
2020/07/02	16	181.13	14	176.89	174.00	2	6,770	0.03%
2020/07/01	1	175.50	2	172.75	172.50	-1	6,614	-0.02%
2020/06/30	1	171.50	0	0.00	173.00	1	6,593	0.02%
2020/06/29	0	0.00	15	171.50	168.50	-15	6,618	-0.23%
2020/06/24	17	175.76	1	177.50	168.00	16	6,594	0.24%
2020/06/19	0	0.00	1	170.50	173.50	-1	6,471	-0.02%
2020/06/18	3	173.50	2	175.25	169.00	1	6,444	0.02%
2020/06/17	23	174.26	23	168.22	170.00	0	6,328	0.00%
2020/06/16	8	164.13	8	164.56	160.50	0	6,116	0.00%
2020/06/15	3	160.17	2	161.75	159.50	1	6,085	0.02%
2020/06/12	5	164.90	5	164.70	161.50	0	6,040	0.00%
2020/06/11	10	168.00	12	169.21	171.00	-2	5,955	-0.03%
2020/06/10	21	167.26	20	168.30	166.00	1	5,878	0.02%
2020/06/09	13	175.54	17	177.35	167.00	-4	5,770	-0.07%
2020/06/08	5	169.60	0	0.00	171.50	5	5,392	0.09%
2020/06/05	86	145.24	88	148.73	156.00	-2	5,238	-0.04%
2020/06/04	2	144.00	3	142.33	142.00	-1	5,032	-0.02%
2020/06/03	11	142.14	10	143.00	139.50	1	4,976	0.02%
2020/06/02	3	140.17	3	139.33	139.00	0	4,909	0.00%
2020/05/29	10	138.20	10	139.45	142.00	0	4,834	0.00%
2020/05/28	13	145.38	13	146.19	137.00	0	4,729	0.00%
2020/05/27	1	139.00	1	134.50	142.50	0	4,536	0.00%
2020/05/26	2	140.75	0	0.00	136.00	2	4,396	0.05%
2020/05/25	3	142.50	1	140.50	141.50	2	4,331	0.05%
2020/05/22	18	137.69	19	136.68	141.00	-1	4,180	-0.02%
2020/05/21	8	129.06	7	130.07	131.00	1	3,975	0.03%
2020/05/20	8	123.94	9	126.72	130.50	-1	3,910	-0.03%
2020/05/19	11	133.45	10	129.40	127.00	1	3,769	0.03%
2020/05/18	3	132.00	4	131.13	133.00	-1	3,513	-0.03%
2020/05/15	4	116.25	5	117.20	121.00	-1	3,353	-0.03%
2020/05/14	5	111.70	5	110.80	110.00	0	3,145	0.00%
2020/05/13	9	112.39	8	112.69	108.50	1	3,021	0.03%
2020/05/12	12	109.13	12	108.42	106.50	0	2,883	0.00%
2020/05/08	6	103.92	7	104.64	98.50	-1	2,754	-0.04%
2020/05/07	1	90.00	1.2	91.58	96.10	-0.2	2,596	-0.01%
2020/05/06	1.2	88.39	1	88.30	87.40	0.2	2,675	0.01%
2020/04/30	0	0.00	3	88.20	86.00	-3	2,902	-0.10%
2020/04/29	1	86.80	0	0.00	87.10	1	3,163	0.03%
2020/04/28	0	0.00	3	86.83	86.10	-3	3,283	-0.09%
2020/04/24	0	0.00	2	83.55	82.40	-2	3,375	-0.06%
2020/04/23	3	83.77	1	84.60	83.90	2	3,675	0.05%
2020/04/22	32	76.97	32	79.18	80.80	0	3,712	0.00%
2020/04/20	0	0.00	2	74.60	75.90	-2	3,653	-0.05%
2020/04/13	1	76.00	0	0.00	72.80	1	3,553	0.03%
2020/04/10	0	0.00	1	71.90	70.80	-1	3,504	-0.03%
2020/04/09	1	72.10	0	0.00	72.10	1	3,491	0.03%
2020/04/08	2	68.30	2	69.40	70.00	0	3,455	0.00%
2020/04/07	0	0.00	1	67.40	67.10	-1	3,463	-0.03%
2020/04/06	1	64.80	1	64.50	64.90	0	3,429	0.00%
2020/04/01	1	63.60	0	0.00	63.50	1	3,410	0.03%
2020/03/31	1	63.80	1	64.70	64.30	0	3,396	0.00%
2020/03/27	0	0.00	1	64.20	62.40	-1	3,333	-0.03%
2020/03/26	1	63.00	0	0.00	63.70	1	3,296	0.03%
2020/03/25	0	0.00	1	60.10	60.10	-1	3,256	-0.03%
2020/03/24	1	55.40	1	54.90	54.70	0	3,230	0.00%
2020/03/23	1	51.20	2	51.95	51.90	-1	3,217	-0.03%
2020/03/20	1	53.10	0	0.00	53.10	1	3,209	0.03%
2020/03/16	0	0.00	1	64.10	59.10	-1	3,177	-0.03%
2020/03/13	0	0.00	1	63.00	64.00	-1	3,185	-0.03%
2020/03/11	2	77.80	0	0.00	77.30	2	3,120	0.06%
2020/03/10	0	0.00	2	74.70	76.60	-2	3,119	-0.06%
2020/03/09	1	78.50	1	80.30	77.80	0	3,122	0.00%
2020/03/06	2	80.80	0	0.00	80.10	2	3,121	0.06%
2020/03/05	0	0.00	1	80.20	81.70	-1	3,137	-0.03%
2020/03/04	0	0.00	14	78.11	78.50	-14	3,138	-0.45%
2020/03/03	11	81.00	17	80.52	79.70	-6	3,177	-0.19%
2020/03/02	10	78.89	8	79.53	79.00	2	3,256	0.06%
2020/02/27	18	81.94	0	0.00	80.10	18	3,266	0.55%
2020/02/26	2	80.75	0	0.00	80.00	2	3,277	0.06%
2020/02/21	0	0.00	5	84.90	84.00	-5	3,388	-0.15%
2020/02/20	0	0.00	1	84.70	86.00	-1	3,388	-0.03%
2020/02/19	1	84.80	1	84.90	84.40	0	3,373	0.00%
2020/02/18	0	0.00	2	83.35	82.80	-2	3,341	-0.06%
2020/02/17	10	86.50	10	83.80	83.80	0	3,408	0.00%
2020/02/14	2	84.60	0	0.00	86.50	2	3,378	0.06%
2020/02/13	3	85.93	8	85.34	84.50	-5	3,367	-0.15%
2020/02/12	2	84.85	2	85.10	86.00	0	3,352	0.00%
2020/02/11	2	83.70	0	0.00	84.50	2	3,332	0.06%
2020/02/07	2	83.55	1	83.70	83.60	1	3,354	0.03%
2020/02/06	3	84.80	1	86.10	87.00	2	3,197	0.06%
2020/02/05	7	88.13	0	0.00	85.40	7	3,173	0.22%
2020/02/04	0	0.00	2	88.85	88.30	-2	3,095	-0.06%
2020/02/03	7	89.73	16	91.66	86.50	-9	3,070	-0.29%
2020/01/31	13	82.98	3	84.80	86.00	10	2,925	0.34%
2020/01/30	2	77.65	4	79.48	78.20	-2	2,827	-0.07%
2020/01/20	14	80.74	19	82.08	82.20	-5	2,900	-0.17%
2020/01/17	24	81.82	23	79.33	79.00	1	2,823	0.04%
2020/01/16	1	74.20	0	0.00	76.60	1	2,544	0.04%
2020/01/15	0	0.00	1	69.70	69.70	-1	2,412	-0.04%
2020/01/14	0	0.00	1	63.40	63.40	-1	2,501	-0.04%
2020/01/10	1	63.00	0	0.00	62.70	1	3,060	0.03%
2020/01/09	0	0.00	1	63.00	63.00	-1	3,319	-0.03%
2020/01/08	0	0.00	1	62.10	61.50	-1	3,350	-0.03%
2020/01/07	1	63.00	0	0.00	62.50	1	3,359	0.03%
2020/01/06	0	0.00	1	65.60	65.40	-1	3,372	-0.03%
2020/01/02	1	68.20	1	67.70	67.30	0	3,541	0.00%
2019/12/31	4	67.45	1	67.20	67.50	3	3,551	0.08%
2019/12/30	0	0.00	1	66.10	65.90	-1	3,533	-0.03%
2019/12/27	1	66.00	0	0.00	66.10	1	3,546	0.03%
2019/12/24	0	0.00	1	65.90	65.80	-1	3,591	-0.03%
2019/12/23	1	67.10	1	67.30	66.50	0	3,603	0.00%
2019/12/19	1	67.00	1	66.80	66.80	0	3,833	0.00%
2019/12/18	1	68.00	0	0.00	66.50	1	3,860	0.03%
2019/12/16	0	0.00	2	67.25	68.00	-2	3,905	-0.05%
2019/12/13	1	67.80	0	0.00	66.30	1	3,910	0.03%
2019/12/11	1	68.50	6	68.52	67.80	-5	3,965	-0.13%
2019/12/10	1	66.10	1	67.60	69.30	0	3,989	0.00%
2019/12/06	2	66.40	0	0.00	66.30	2	4,142	0.05%
2019/12/04	1	67.40	1	66.70	66.60	0	4,248	0.00%
2019/12/03	0	0.00	1	68.20	66.90	-1	4,368	-0.02%
2019/12/02	1	69.10	0	0.00	68.60	1	4,474	0.02%
2019/11/29	4	69.85	3	69.37	68.60	1	4,538	0.02%
2019/11/28	3	71.20	2	71.35	71.10	1	4,649	0.02%
2019/11/27	2	71.25	2	71.50	71.00	0	4,666	0.00%
2019/11/26	1	69.90	2	70.20	69.10	-1	4,733	-0.02%
2019/11/25	9	71.23	5	70.46	69.30	4	4,803	0.08%
2019/11/22	13	71.36	8	71.13	70.70	5	4,731	0.11%
2019/11/21	0	0.00	1	65.20	66.50	-1	4,589	-0.02%
2019/11/20	1	64.70	0	0.00	64.50	1	4,555	0.02%
2019/11/19	1	63.30	4	63.73	64.90	-3	4,543	-0.07%
2019/11/18	1	64.80	2	64.55	63.40	-1	4,521	-0.02%
2019/11/15	0	0.00	3	63.43	63.10	-3	4,512	-0.07%
2019/11/14	6	63.92	2	62.10	62.90	4	4,505	0.09%
2019/11/13	0	0.00	1	67.60	66.80	-1	4,438	-0.02%
2019/11/12	1	65.80	3	67.43	67.40	-2	4,431	-0.05%
2019/11/11	2	66.85	0	0.00	65.80	2	4,416	0.05%
2019/11/07	5	67.02	4	67.03	66.00	1	4,409	0.02%
2019/11/06	2	70.05	5	71.60	70.00	-3	4,353	-0.07%
2019/11/05	2	70.90	1	70.50	70.00	1	4,298	0.02%
2019/11/04	8	70.68	4	70.95	70.40	4	4,287	0.09%
2019/11/01	0	0.00	2	70.80	72.00	-2	4,248	-0.05%
2019/10/31	10	72.20	7	71.00	69.70	3	4,206	0.07%
2019/10/30	6	70.78	2	71.35	71.20	4	4,090	0.10%
2019/10/29	0	0.00	1	68.10	68.10	-1	3,953	-0.03%
2019/10/28	2	69.95	4	69.58	68.50	-2	3,914	-0.05%
2019/10/25	2	64.45	3	64.87	65.60	-1	3,740	-0.03%
2019/10/24	2	65.55	0	0.00	65.30	2	3,710	0.05%
2019/10/23	4	65.58	1	64.50	64.10	3	3,684	0.08%
2019/10/22	4	66.45	1	64.80	65.60	3	3,657	0.08%
2019/10/21	1	66.70	2	65.40	67.40	-1	3,559	-0.03%
2019/10/18	3	60.70	2	61.55	63.80	1	3,409	0.03%
2019/10/17	99	58.48	101	59.65	59.70	-2	3,072	-0.07%	大賣/
2019/10/16	0	0.00	5	54.02	54.30	-5	2,871	-0.17%
2019/10/15	3	53.23	0	0.00	52.90	3	2,922	0.10%
2019/10/14	2	54.15	0	0.00	53.80	2	2,944	0.07%
2019/10/09	1	55.40	0	0.00	55.00	1	2,983	0.03%
2019/10/08	1	55.10	2	56.35	56.50	-1	2,929	-0.03%
2019/10/02	1	53.50	2	53.30	54.00	-1	2,890	-0.03%
2019/09/27	2	53.10	4	51.95	51.90	-2	2,892	-0.07%
2019/09/26	2	54.00	7	53.60	53.70	-5	2,885	-0.17%
2019/09/25	11	55.91	6	56.72	54.40	5	2,881	0.17%
2019/09/24	127	53.54	124	54.57	55.30	3	2,715	0.11%	大買/大賣/
2019/09/23	3	52.83	0	0.00	52.60	3	2,631	0.11%
2019/09/20	1	50.90	5	51.06	51.10	-4	2,600	-0.15%
2019/09/19	2	52.20	0	0.00	52.10	2	2,567	0.08%
2019/09/17	2	52.80	2	53.25	53.50	0	2,530	0.00%
2019/09/16	1	53.40	1	53.30	52.60	0	2,502	0.00%
2019/09/12	2	52.60	4	52.65	52.20	-2	2,461	-0.08%
2019/09/11	1	54.30	1	54.10	54.30	0	2,403	0.00%
2019/09/10	2	51.40	1	51.20	51.70	1	2,253	0.04%
2019/09/09	1	51.60	3	51.77	51.90	-2	2,251	-0.09%
2019/09/06	3	50.57	0	0.00	50.40	3	2,257	0.13%
2019/09/05	1	53.50	0	0.00	52.00	1	2,194	0.05%
2019/09/03	0	0.00	1	52.60	53.20	-1	2,007	-0.05%
2019/09/02	2	51.80	1	50.80	53.10	1	1,911	0.05%
2019/08/30	1	48.80	3	48.08	49.10	-2	1,762	-0.11%
2019/08/29	3	47.75	1	48.50	48.00	2	1,691	0.12%
2019/08/28	0	0.00	0.7	44.95	44.95	-0.7	1,527	-0.05%
2019/08/16	0	0.00	3	40.83	40.60	-3	1,396	-0.21%
2019/08/08	0	0.00	3	38.40	38.65	-3	1,353	-0.22%
2019/08/07	0	0.00	1	37.90	37.65	-1	1,399	-0.07%
2019/08/02	10	37.25	10	37.66	37.50	0	1,416	0.00%
2019/07/30	8	38.33	7	38.16	38.15	1	1,406	0.07%
2019/07/26	4	39.94	1	40.00	39.65	3	1,375	0.22%
2019/07/25	1	38.90	1	39.50	39.80	0	1,357	0.00%
2019/07/24	3	40.60	2	40.60	40.00	1	1,327	0.08%
2019/07/23	2	41.23	0	0.00	40.65	2	1,307	0.15%
2019/07/22	0	0.00	1	42.85	42.90	-1	1,260	-0.08%
2019/07/18	1	41.00	0	0.00	41.40	1	1,185	0.08%
2019/07/16	1	41.50	3	40.97	40.95	-2	1,037	-0.19%
2019/07/15	2	40.35	0	0.00	41.10	2	996	0.20%
2019/07/12	0	0.00	2	39.05	38.10	-2	927	-0.22%
2019/07/11	0	0.00	1	37.45	37.15	-1	876	-0.11%
2019/07/10	0	0.00	1	37.15	37.30	-1	867	-0.12%
2019/07/09	1	37.15	1	37.15	37.65	0	844	0.00%
2019/07/08	0	0.00	1	35.50	35.40	-1	790	-0.13%
2019/07/05	5	35.36	1	35.30	35.40	4	793	0.50%
2019/06/18	0	0.00	1	34.40	34.90	-1	682	-0.15%
2019/06/17	1	35.80	1	35.70	35.10	0	682	0.00%
2019/06/06	0	0.00	1	31.75	31.75	-1	467	-0.21%
2019/06/04	1	31.80	0	0.00	32.00	1	464	0.22%
2019/05/21	1	32.25	0	0.00	33.25	1	432	0.23%
2019/05/17	0	0.00	5	32.30	32.20	-5	414	-1.20%
2019/05/16	0	0.00	2	33.00	32.80	-2	404	-0.49%
2019/05/15	48	33.19	44	33.35	33.40	4	384	1.04%
2019/05/14	2	32.25	0	0.00	32.80	2	333	0.60%
2019/05/08	0	0.00	2	31.00	30.65	-2	279	-0.72%
2019/05/06	0	0.00	1	29.80	29.95	-1	263	-0.38%
2019/04/12	0	0.00	10	29.90	29.70	-10	232	-4.29%
2019/04/11	10	30.30	0	0.00	30.00	10	227	4.39%
2018/10/25	0	0.00	19	24.28	24.90	-19	179	-10.57%
2018/09/06	0	0.00	9	26.47	26.50	-9	213	-4.21%
2018/08/30	0	0.00	1	27.05	26.90	-1	286	-0.35%
2018/08/22	4	26.30	0	0.00	26.25	4	433	0.92%
2018/08/21	0	0.00	4	26.30	26.30	-4	449	-0.89%
2018/08/20	0	0.00	5	25.89	25.85	-5	453	-1.10%
2018/08/13	20	26.49	0	0.00	25.90	20	461	4.34%
2018/08/08	1	28.15	0	0.00	28.15	1	466	0.21%
2018/08/07	5	28.09	0	0.00	28.10	5	470	1.06%
2018/08/03	1	27.85	0	0.00	27.80	1	478	0.21%
2018/08/02	6	27.93	0	0.00	27.75	6	485	1.24%
2018/07/03	0	0.00	0	28.65	28.65	0	802	0.00%
2018/06/14	1	31.80	0	0.00	31.65	1	1,197	0.08%
2018/06/08	0	0.00	0.2	31.00	31.00	-0.2	1,527	-0.01%
2018/06/06	1	31.90	0	0.00	31.85	1	1,528	0.07%
2018/06/05	2	31.28	3	31.62	31.60	-1	1,526	-0.07%
2018/06/04	2	31.83	3	31.78	31.50	-1	1,475	-0.07%
2018/05/15	0	0.00	1	29.90	29.70	-1	1,670	-0.06%
2018/05/10	1	29.70	0	0.00	29.50	1	1,752	0.06%
2018/05/03	0	0.00	2	31.00	31.00	-2	2,060	-0.10%
2018/04/30	2	31.03	0	0.00	30.80	2	2,227	0.09%
2018/04/26	5	30.20	5	30.30	30.00	0	2,543	0.00%
2018/04/25	1	31.70	0	0.00	31.90	1	2,537	0.04%
2018/04/24	0	0.00	15	32.60	31.90	-15	2,605	-0.58%
2018/04/23	15	32.95	0	0.00	33.15	15	2,632	0.57%
2018/04/13	0	0.00	0.3	33.10	33.40	-0.3	2,589	-0.01%
2018/04/09	0	0.00	2	33.20	32.90	-2	2,480	-0.08%
2018/04/03	0	0.00	20	33.43	33.20	-20	2,467	-0.81%
2018/04/02	20	34.00	20	33.68	33.85	0	2,450	0.00%
2018/03/31	21	33.54	5	32.92	33.80	16	2,382	0.67%
2018/03/28	0	0.00	1	31.40	31.20	-1	2,293	-0.04%
2018/03/27	1	32.40	0	0.00	31.55	1	2,291	0.04%
2018/03/21	1	32.60	0	0.00	32.60	1	2,154	0.05%
2018/03/16	0	0.00	2	32.65	33.35	-2	2,016	-0.10%
2018/03/15	12	33.50	33	32.53	32.75	-21	1,968	-1.07%
2018/03/14	23	31.74	1	31.35	32.10	22	1,820	1.21%
2018/03/08	0	0.00	2	29.90	29.55	-2	1,695	-0.12%
2018/03/07	1	29.50	2	29.80	29.55	-1	1,674	-0.06%
2018/03/01	4	29.33	0	0.00	29.30	4	1,635	0.24%
2018/02/26	0	0.00	2	28.20	28.15	-2	1,609	-0.12%
2018/02/22	2	28.10	0	0.00	28.25	2	1,592	0.13%
2018/02/09	8	26.30	8	27.35	27.35	0	1,569	0.00%
2018/01/31	0	0.00	1	32.15	31.70	-1	1,389	-0.07%
2018/01/30	1	32.30	1	33.45	32.00	0	1,361	0.00%
2018/01/29	0	0.00	11.1	35.52	34.55	-11.1	1,261	-0.88%
2018/01/26	13.3	35.28	3	35.15	35.05	10.3	1,178	0.87%
2018/01/25	2	34.83	14	35.07	33.60	-12	1,106	-1.08%
2018/01/24	10	34.00	0	0.00	34.65	10	1,019	0.98%
2018/01/23	16.2	34.00	18	33.48	33.50	-1.8	933	-0.19%
2018/01/22	2	31.60	2	31.60	31.60	0	745	0.00%
2018/01/19	0	0.00	4	28.95	28.75	-4	615	-0.65%
2018/01/18	1	30.05	2.5	30.14	29.15	-1.5	599	-0.25%
2018/01/17	0	0.00	5	29.60	29.80	-5	525	-0.95%
2018/01/16	0.5	27.40	1	27.55	27.55	-0.5	472	-0.11%
2018/01/15	11	27.79	4.1	27.76	27.60	6.9	470	1.47%