光罩 (2338)-日盛-桃園券商分點個股進出

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
67.5
漲跌
--
漲幅
0.00%
成交量
369張
產業
上市半導體類股
909人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光罩 (2338)籌碼相關－日盛-桃園券商分點個股進出

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

日盛-桃園券商分點個股進出
日盛-桃園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
2023/04/07	4	93.33	0	0.00	93.10	4	6,410	0.06%
2023/04/06	1	93.10	0	0.00	92.90	1	6,415	0.02%
2023/03/30	2	92.10	1	92.20	91.50	1	6,389	0.02%
2023/03/29	1	93.50	1	91.30	91.60	0	6,450	0.00%
2023/03/28	0	0.00	1	93.40	93.50	-1	6,521	-0.02%
2023/03/27	1	97.20	1	97.00	95.90	0	6,501	0.00%
2023/03/24	1	97.50	4	97.38	96.00	-3	6,511	-0.05%
2023/03/23	1	96.70	0	0.00	96.60	1	6,468	0.02%
2023/03/22	5	97.80	16	97.08	96.90	-11	6,488	-0.17%
2023/03/21	3	96.80	5	96.68	95.40	-2	6,506	-0.03%
2023/03/20	17	93.10	26	93.88	94.60	-9	6,455	-0.14%
2023/03/17	24	88.05	20	88.92	88.80	4	6,394	0.06%
2023/03/14	0	0.00	7	82.50	82.10	-7	6,608	-0.11%
2023/03/10	1	83.80	1	83.90	84.20	0	6,986	0.00%
2023/03/08	0	86.50	0	0.00	87.00	0	7,551	0.00%
2023/03/07	0	0.00	1	86.90	87.00	-1	7,808	-0.01%
2023/03/02	0	0.00	0	82.80	82.40	0	8,226	0.00%
2023/02/23	0	0.00	2	83.30	83.30	-2	8,841	-0.02%
2023/02/21	0	0.00	1	87.00	85.60	-1	9,042	-0.01%
2023/02/16	0	0.00	6	86.78	87.10	-6	9,665	-0.06%
2023/02/14	1	84.60	0	0.00	84.20	1	10,344	0.01%
2023/02/13	1	85.10	0	0.00	85.10	1	10,481	0.01%
2023/02/10	0	0.00	2	85.80	85.70	-2	10,540	-0.02%
2023/02/08	24	85.97	1	85.50	86.00	23	10,680	0.22%
2023/02/07	1	88.60	0	0.00	89.40	1	10,503	0.01%
2023/01/31	1	92.20	0	0.00	91.70	1	10,600	0.01%
2023/01/30	0	0.00	3	92.00	91.80	-3	10,593	-0.03%
2023/01/17	1	88.90	0	0.00	88.20	1	10,536	0.01%
2023/01/16	2	90.00	0	0.00	89.70	2	10,549	0.02%
2023/01/13	4	89.20	6.2	90.27	90.80	-2.2	10,314	-0.02%
2023/01/12	17	88.13	17	88.20	88.20	0	10,081	0.00%
2023/01/11	10	88.26	10	88.92	89.40	0	10,013	0.00%
2023/01/10	2	87.10	3	86.00	86.00	-1	9,861	-0.01%
2023/01/09	5	88.62	2	89.20	90.20	3	9,800	0.03%
2023/01/06	7	89.26	3	90.40	88.00	4	9,627	0.04%
2023/01/03	0	0.00	2	85.60	87.50	-2	9,496	-0.02%
2022/12/28	3.2	85.45	1	85.90	84.40	2.2	9,908	0.02%
2022/12/27	0	0.00	1	88.00	88.20	-1	9,889	-0.01%
2022/12/21	0	0.00	3	86.03	85.70	-3	10,173	-0.03%
2022/12/20	2	88.10	4	86.60	85.80	-2	10,097	-0.02%
2022/12/19	0	0.00	2	90.30	90.20	-2	10,007	-0.02%
2022/12/16	2	89.40	2	90.00	90.00	0	9,957	0.00%
2022/12/15	3	91.40	0	0.00	90.80	3	9,923	0.03%
2022/12/13	0	0.00	1	89.50	89.10	-1	9,783	-0.01%
2022/12/09	21	91.93	21	92.70	92.70	0	9,562	0.00%
2022/12/08	1	92.90	1	93.40	93.50	0	9,341	0.00%
2022/12/07	3	94.50	3	94.20	92.60	0	9,217	0.00%
2022/12/06	4	96.03	3	97.27	95.80	1	9,039	0.01%
2022/12/05	3	96.27	0	0.00	97.10	3	8,863	0.03%
2022/12/02	3	92.27	13	94.78	95.70	-10	8,733	-0.11%
2022/12/01	4	93.00	4	93.25	92.20	0	8,478	0.00%
2022/11/30	0	0.00	1	85.80	86.90	-1	8,058	-0.01%
2022/11/29	0	0.00	1	84.40	85.40	-1	7,899	-0.01%
2022/11/28	1	83.50	4	82.73	83.20	-3	7,584	-0.04%
2022/11/25	0	0.00	3	80.50	79.80	-3	7,371	-0.04%
2022/11/24	1	80.10	0	0.00	79.70	1	7,228	0.01%
2022/11/23	2	80.00	21	79.99	80.00	-19	7,046	-0.27%
2022/11/18	0	0.00	13	73.70	72.00	-13	6,434	-0.20%
2022/11/17	3	71.43	2	72.10	73.40	1	6,329	0.02%
2022/11/16	2	68.90	2	70.35	70.80	0	6,197	0.00%
2022/11/15	16	70.14	6	69.82	69.90	10	5,976	0.17%
2022/11/14	0	0.00	1	66.70	67.30	-1	5,673	-0.02%
2022/11/11	10	69.33	10	67.46	67.20	0	5,581	0.00%
2022/11/10	7	65.56	14	65.57	66.00	-7	5,267	-0.13%
2022/11/09	0	0.00	2	61.25	65.20	-2	4,856	-0.04%
2022/11/08	1	59.30	0	0.00	59.30	1	4,684	0.02%
2022/11/07	14	59.83	12	60.05	59.40	2	4,629	0.04%
2022/11/04	0	0.00	2	62.10	63.40	-2	4,495	-0.04%
2022/11/03	12	59.45	16	60.71	61.40	-4	4,377	-0.09%
2022/11/02	3	59.40	0	0.00	59.40	3	4,315	0.07%
2022/11/01	0	0.00	2	59.95	59.40	-2	4,280	-0.05%
2022/10/31	2	58.40	10	59.00	59.00	-8	4,194	-0.19%
2022/10/28	14	56.91	3	58.00	56.80	11	4,148	0.27%
2022/10/27	5	58.00	22	58.05	59.70	-17	4,078	-0.42%
2022/10/25	5	55.70	5	55.00	55.20	0	3,886	0.00%
2022/10/24	15	56.67	1	55.30	54.70	14	3,840	0.36%
2022/10/21	2	54.10	0	0.00	53.10	2	3,778	0.05%
2022/10/20	1	54.30	0	0.00	54.80	1	3,781	0.03%
2022/10/19	0	0.00	4	55.75	55.40	-4	3,766	-0.11%
2022/10/18	4	55.20	0	0.00	55.10	4	3,721	0.11%
2022/10/17	0	0.00	2	54.10	55.20	-2	3,605	-0.06%
2022/10/14	2	54.25	0	0.00	55.10	2	3,567	0.06%
2022/10/13	2	52.55	0	0.00	50.10	2	3,540	0.06%
2022/10/11	1	56.10	0	0.00	55.70	1	3,414	0.03%
2022/10/07	4	61.40	1	60.30	61.50	3	3,430	0.09%
2022/10/06	13	60.96	12	62.22	63.00	1	3,342	0.03%
2022/10/05	0	0.00	1	60.20	60.20	-1	3,052	-0.03%
2022/10/03	5	53.20	0	0.00	54.00	5	2,846	0.18%
2022/09/29	8	56.93	3	57.23	56.00	5	2,759	0.18%
2022/09/28	3	62.20	0	0.00	62.10	3	2,629	0.11%
2022/09/22	3	70.80	0	0.00	72.30	3	2,827	0.11%
2022/09/19	3	73.00	0	0.00	72.70	3	2,946	0.10%
2022/09/14	5	73.00	0	0.00	74.30	5	3,181	0.16%
2022/09/13	0	0.00	8	74.88	75.00	-8	3,198	-0.25%
2022/09/08	1	71.80	1	71.40	71.80	0	3,289	0.00%
2022/09/07	11	67.95	0	0.00	67.60	11	3,408	0.32%
2022/09/06	3	69.50	0	0.00	69.50	3	3,537	0.08%
2022/09/05	0	0.00	1	71.90	71.90	-1	3,587	-0.03%
2022/08/29	0	0.00	1	72.30	73.30	-1	3,776	-0.03%
2022/08/24	1	74.30	1	72.80	72.90	0	3,982	0.00%
2022/08/23	1	73.50	1	75.00	73.60	0	4,106	0.00%
2022/08/19	1	77.80	1	78.10	77.60	0	4,308	0.00%
2022/08/17	2	75.80	3	77.10	76.60	-1	4,522	-0.02%
2022/08/16	3	78.27	0	0.00	78.00	3	4,583	0.07%
2022/08/15	1	77.30	0	0.00	78.00	1	4,606	0.02%
2022/08/12	2	77.45	1	77.60	76.80	1	4,690	0.02%
2022/08/11	1	78.20	0	0.00	78.20	1	4,797	0.02%
2022/08/10	2	75.10	0	0.00	75.00	2	4,909	0.04%
2022/08/09	0	0.00	1	74.40	75.10	-1	4,966	-0.02%
2022/08/05	0	0.00	28	73.15	75.20	-28	5,100	-0.55%
2022/07/29	0	0.00	1	75.40	75.30	-1	5,539	-0.02%
2022/07/28	28	74.52	0	0.00	74.20	28	5,564	0.50%
2022/07/27	1	73.90	1	74.20	74.80	0	5,569	0.00%
2022/07/26	0	0.00	1	73.50	73.50	-1	5,613	-0.02%
2022/07/22	0	0.00	1	77.10	76.70	-1	5,673	-0.02%
2022/07/21	2	75.60	3	75.97	76.60	-1	5,729	-0.02%
2022/07/20	16	75.29	7	74.80	73.70	9	5,735	0.16%
2022/07/19	1	73.00	0	0.00	73.00	1	5,774	0.02%
2022/07/18	3	74.00	3	73.90	73.70	0	5,829	0.00%
2022/07/15	0	0.00	7	72.51	73.80	-7	5,813	-0.12%
2022/07/14	3	69.13	1	70.30	72.10	2	5,742	0.03%
2022/07/13	1	66.70	2	66.85	67.20	-1	5,714	-0.02%
2022/07/12	2	63.75	0	0.00	63.60	2	5,791	0.03%
2022/07/11	0	0.00	2	67.40	67.30	-2	5,889	-0.03%
2022/07/08	3	67.90	2	68.60	67.80	1	5,906	0.02%
2022/07/07	1	63.30	1	64.30	65.00	0	5,850	0.00%
2022/07/05	3	66.33	0	0.00	66.60	3	5,881	0.05%
2022/07/04	3	66.27	0	0.00	65.90	3	5,860	0.05%
2022/07/01	4	69.43	4.2	71.29	67.00	-0.2	5,846	0.00%
2022/06/27	2.2	78.95	0.2	80.70	80.80	2	6,196	0.03%
2022/06/23	1.2	78.98	2	78.80	77.00	-0.8	6,159	-0.01%
2022/06/22	8	80.15	0.2	80.19	79.80	7.8	6,105	0.13%
2022/06/21	0	0.00	1.1	88.49	88.60	-1.1	5,993	-0.02%
2022/06/20	1	87.10	0.1	86.90	87.10	0.9	5,970	0.02%
2022/06/16	1	96.10	1	95.50	90.40	0	5,823	0.00%
2022/06/15	1	95.00	3	95.37	94.60	-2	5,699	-0.04%
2022/06/09	3.2	92.29	2	92.35	93.00	1.2	5,493	0.02%
2022/06/08	2	91.80	1	91.30	91.00	1	5,470	0.02%
2022/06/07	1	90.30	2	91.10	91.50	-1	5,531	-0.02%
2022/06/06	4.5	91.72	8	91.96	91.90	-3.5	5,594	-0.06%
2022/06/02	1	93.10	1	93.80	92.20	0	5,741	0.00%
2022/06/01	5	94.32	3	94.53	93.20	2	5,905	0.03%
2022/05/31	1	92.00	1	93.30	93.90	0	5,802	0.00%
2022/05/30	0	0.00	1	91.20	91.10	-1	5,707	-0.02%
2022/05/27	0	0.00	1	89.10	88.50	-1	5,556	-0.02%
2022/05/26	1	86.60	2	87.75	87.30	-1	5,496	-0.02%
2022/05/25	1	85.40	3	86.03	86.30	-2	5,420	-0.04%
2022/05/24	1	83.90	1	84.60	83.80	0	5,415	0.00%
2022/05/23	1	84.50	1	85.20	83.60	0	5,388	0.00%
2022/05/18	1	83.30	6	84.22	83.50	-5	5,408	-0.09%
2022/05/17	2	80.10	2	79.90	81.00	0	5,653	0.00%
2022/05/16	1	82.20	1	79.80	79.60	0	5,947	0.00%
2022/05/13	25	80.38	26	80.97	81.00	-1	5,981	-0.02%
2022/05/12	25	80.96	21	81.00	78.70	4	6,012	0.07%
2022/05/11	2.2	79.76	1	80.20	80.30	1.2	6,076	0.02%
2022/05/10	0	0.00	1	74.50	77.80	-1	6,048	-0.02%
2022/05/06	1	75.00	0	0.00	76.70	1	6,147	0.02%
2022/04/29	1	74.90	0	0.00	74.00	1	6,532	0.02%
2022/04/28	3	72.97	3	74.07	73.60	0	6,651	0.00%
2022/04/27	1	71.40	0	0.00	73.00	1	6,763	0.01%
2022/04/26	0	0.00	2	74.70	74.70	-2	7,265	-0.03%
2022/04/25	0	0.00	3	75.73	74.50	-3	7,506	-0.04%
2022/04/22	3	79.80	2	80.20	79.20	1	7,569	0.01%
2022/04/21	2	82.10	0	0.00	82.10	2	7,655	0.03%
2022/04/20	5	81.18	3	81.53	81.60	2	7,659	0.03%
2022/04/19	2	81.50	4	82.10	81.20	-2	7,711	-0.03%
2022/04/15	1	85.20	0.2	85.60	85.10	0.8	7,752	0.01%
2022/04/13	0	0.00	7	92.00	91.70	-7	7,858	-0.09%
2022/04/12	0	0.00	1	91.70	90.70	-1	7,958	-0.01%
2022/04/11	35	92.98	32	92.10	91.50	3	8,225	0.04%
2022/04/08	13	95.05	13	95.67	96.00	0	8,444	0.00%
2022/04/07	2	95.75	0	0.00	94.00	2	9,352	0.02%
2022/04/01	7	97.00	10	98.80	97.00	-3	9,483	-0.03%
2022/03/31	8.1	97.92	8	97.33	96.90	0.1	9,499	0.00%
2022/03/30	7.1	97.15	9	97.07	96.70	-1.9	9,423	-0.02%
2022/03/25	3	93.00	3	93.00	91.30	0	9,535	0.00%
2022/03/24	0	0.00	3	93.10	92.70	-3	9,568	-0.03%
2022/03/23	0	0.00	5	94.90	94.00	-5	9,633	-0.05%
2022/03/22	0	0.00	0	93.90	93.90	0	9,818	0.00%
2022/03/21	1	94.70	1	94.80	94.00	0	9,945	0.00%
2022/03/18	0	0.00	2	93.20	94.00	-2	10,199	-0.02%
2022/03/17	0	0.00	1	93.00	93.20	-1	10,610	-0.01%
2022/03/16	0	0.00	4	91.48	90.10	-4	10,825	-0.04%
2022/03/15	0.2	91.15	0	0.00	90.20	0.2	11,126	0.00%
2022/03/10	6	91.73	1	91.20	91.90	5	13,691	0.04%
2022/03/09	3	87.00	1	86.60	88.10	2	14,495	0.01%
2022/03/08	6	88.22	7	86.66	84.50	-1	14,585	-0.01%
2022/03/07	4	91.10	13.2	94.12	89.90	-9.2	14,547	-0.06%
2022/03/04	11	98.48	2	98.80	98.30	9	14,706	0.06%
2022/03/03	3	100.83	4	100.13	99.90	-1	14,954	-0.01%
2022/03/02	0	0.00	1	100.00	99.40	-1	15,200	-0.01%
2022/03/01	1	99.80	0	0.00	99.50	1	15,538	0.01%
2022/02/25	0.2	97.90	0	98.50	98.00	0.2	15,753	0.00%
2022/02/24	2	97.75	2	98.70	97.00	0	16,040	0.00%
2022/02/23	1	99.90	0	100.25	100.50	1	16,465	0.01%
2022/02/22	4	99.38	0	98.70	99.10	4	17,701	0.02%
2022/02/21	1	102.50	1	101.50	101.50	0	17,998	0.00%
2022/02/18	3	102.50	1	103.00	103.00	2	18,520	0.01%
2022/02/17	4.1	105.27	8	107.56	103.00	-3.9	19,553	-0.02%
2022/02/16	1	105.00	5	104.10	104.50	-4	20,167	-0.02%
2022/02/15	2	101.25	1	102.00	99.90	1	20,186	0.01%
2022/02/14	23	100.30	16	100.61	99.40	7	20,282	0.03%
2022/02/11	9	103.33	7	103.64	103.50	2	20,401	0.01%
2022/02/10	2	101.50	3	102.17	104.00	-1	20,671	0.00%
2022/02/09	9	102.61	6	102.08	101.50	3	20,938	0.01%
2022/02/07	1	97.50	5	99.12	100.50	-4	21,540	-0.02%
2022/01/26	3	97.30	2	98.70	96.50	1	21,844	0.00%
2022/01/25	2	98.75	1	99.80	97.70	1	22,373	0.00%
2022/01/24	1	98.00	11	99.34	101.00	-10	22,427	-0.04%
2022/01/21	12	101.32	9	101.70	99.80	3	22,293	0.01%
2022/01/20	9	103.89	8	104.00	105.50	1	22,233	0.00%
2022/01/19	22	105.16	22	105.43	102.50	0	22,146	0.00%
2022/01/18	8.2	103.77	3	104.17	104.50	5.2	21,613	0.02%
2022/01/17	3	100.00	3	100.33	101.00	0	21,397	0.00%
2022/01/14	1	94.20	0	0.00	97.50	1	21,306	0.00%
2022/01/13	1	96.30	0	0.00	97.30	1	21,239	0.00%
2022/01/12	0	0.00	12	97.95	97.20	-12	21,277	-0.06%
2022/01/11	5	97.82	3	98.00	96.70	2	21,336	0.01%
2022/01/10	14	99.59	21	99.70	99.70	-7	21,267	-0.03%
2022/01/07	5	98.14	5	98.78	98.40	0	21,296	0.00%
2022/01/06	9	101.31	28	101.56	100.00	-19	21,192	-0.09%
2022/01/05	2	102.50	12	102.13	102.00	-10	21,131	-0.05%
2022/01/04	4	106.63	5	105.40	103.00	-1	21,050	0.00%
2022/01/03	8	108.75	6	109.17	108.00	2	20,803	0.01%
2021/12/30	49	109.40	17	109.35	108.00	32	20,563	0.16%
2021/12/29	2	103.50	1	104.00	104.00	1	19,656	0.01%
2021/12/28	1	102.50	0	0.00	104.00	1	19,649	0.01%
2021/12/27	1	100.00	4	101.63	103.50	-3	19,596	-0.02%
2021/12/24	4	100.10	2	100.20	99.00	2	19,414	0.01%
2021/12/23	4	101.38	3	100.00	100.00	1	19,384	0.01%
2021/12/22	4	100.20	4	100.73	99.90	0	19,302	0.00%
2021/12/21	0	0.00	3	98.50	98.60	-3	19,228	-0.02%
2021/12/20	3	96.50	0	0.00	97.00	3	19,192	0.02%
2021/12/16	6	99.27	8	99.85	99.30	-2	19,187	-0.01%
2021/12/15	6	96.95	4	97.65	97.70	2	19,043	0.01%
2021/12/14	5	97.56	7	96.84	96.00	-2	19,087	-0.01%
2021/12/13	7	102.20	3	100.67	99.90	4	18,891	0.02%
2021/12/10	17	107.26	15	107.30	107.00	2	18,615	0.01%
2021/12/09	7	108.93	3	108.33	107.50	4	18,489	0.02%
2021/12/08	28	110.46	30	111.78	112.00	-2	18,344	-0.01%
2021/12/07	64	110.75	40.1	111.85	107.00	23.9	17,874	0.13%
2021/12/06	19	110.03	17	109.94	109.50	2	16,748	0.01%
2021/12/03	26	105.62	30	107.72	109.50	-4	16,041	-0.02%
2021/12/02	4	101.15	18	100.89	99.60	-14	15,372	-0.09%
2021/12/01	4	101.38	3	101.83	102.50	1	15,381	0.01%
2021/11/30	4.1	100.57	6	101.08	101.00	-1.9	15,444	-0.01%
2021/11/29	9	96.11	11	96.48	97.50	-2	15,212	-0.01%
2021/11/26	5	98.52	31	98.85	98.10	-26	15,055	-0.17%
2021/11/25	6	101.33	2	99.80	97.60	4	14,969	0.03%
2021/11/24	2	102.50	2	100.50	100.50	0	14,943	0.00%
2021/11/23	8	103.81	8	105.31	103.00	0	15,431	0.00%
2021/11/22	9	106.50	3	107.17	106.00	6	15,499	0.04%
2021/11/19	10	107.20	28	110.89	110.50	-18	15,450	-0.12%
2021/11/18	13	102.27	9	103.06	102.50	4	14,492	0.03%
2021/11/17	19	106.11	11	105.36	104.50	8	14,358	0.06%
2021/11/16	103	106.22	86	106.50	105.50	17	13,936	0.12%	大買/
2021/11/15	22	97.60	42.2	100.50	104.00	-20.2	12,958	-0.16%
2021/11/12	9	92.22	15	93.43	94.90	-6	12,162	-0.05%
2021/11/11	18	89.89	16	90.19	89.20	2	11,948	0.02%
2021/11/10	1	94.80	7	93.29	92.80	-6	11,963	-0.05%
2021/11/09	26	94.65	12	95.68	92.50	14	11,975	0.12%
2021/11/08	14.2	93.59	39	93.51	93.70	-24.8	11,748	-0.21%
2021/11/05	15	91.96	7	92.01	92.10	8	11,516	0.07%
2021/11/04	30	91.32	32	89.64	90.30	-2	11,317	-0.02%
2021/11/03	0	0.00	14	89.18	90.00	-14	11,054	-0.13%
2021/11/02	24	88.15	18	88.32	87.60	6	10,812	0.06%
2021/11/01	13	82.68	3	82.73	83.00	10	10,543	0.09%
2021/10/29	3	79.97	4	80.38	79.80	-1	10,530	-0.01%
2021/10/28	14	81.27	10	81.00	80.00	4	10,696	0.04%
2021/10/27	1	78.50	11	80.44	82.20	-10	10,770	-0.09%
2021/10/26	22	78.87	0	0.00	78.80	22	11,093	0.20%
2021/10/25	2	80.85	27	80.90	80.60	-25	11,508	-0.22%
2021/10/22	0	0.00	5	80.50	79.50	-5	12,129	-0.04%
2021/10/21	21	80.64	11	81.60	79.50	10	12,754	0.08%
2021/10/19	1	80.90	2	81.00	80.80	-1	13,832	-0.01%
2021/10/15	2	77.15	1	79.00	76.90	1	15,522	0.01%
2021/10/13	1	73.60	0	0.00	73.10	1	16,007	0.01%
2021/10/08	5	77.50	0	0.00	76.90	5	16,672	0.03%
2021/10/07	1	76.80	6.3	77.06	78.00	-5.3	16,797	-0.03%
2021/10/04	11	72.44	1	71.50	71.60	10	17,805	0.06%
2021/10/01	0	0.00	1	75.80	74.50	-1	18,286	-0.01%
2021/09/29	5	77.52	0	0.00	76.70	5	19,801	0.03%
2021/09/28	10	80.00	0	0.00	80.20	10	20,290	0.05%
2021/09/24	0	0.00	5	82.00	81.80	-5	20,558	-0.02%
2021/09/23	0	0.00	1	81.00	80.20	-1	20,544	0.00%
2021/09/22	6	80.02	0	0.00	79.90	6	20,602	0.03%
2021/09/17	10	82.38	15	82.93	82.30	-5	20,639	-0.02%
2021/09/16	6	80.60	0	0.00	80.90	6	20,565	0.03%
2021/09/15	8	80.10	1	79.60	79.20	7	20,608	0.03%
2021/09/14	6	82.50	7	82.56	82.50	-1	20,567	0.00%
2021/09/13	9	84.62	4	81.70	81.90	5	20,575	0.02%
2021/09/10	1	84.00	7	86.09	85.90	-6	20,722	-0.03%
2021/09/09	2	83.45	2	84.00	83.70	0	20,910	0.00%
2021/09/08	8	83.46	7	85.20	83.20	1	21,005	0.00%
2021/09/07	14	84.85	3	83.93	84.00	11	21,215	0.05%
2021/09/03	4	89.63	14	90.21	89.90	-10	21,553	-0.05%
2021/09/02	9	88.89	11	89.97	88.20	-2	21,610	-0.01%
2021/09/01	0	0.00	5	90.00	89.30	-5	21,881	-0.02%
2021/08/31	15	88.48	11	87.71	89.00	4	22,369	0.02%
2021/08/30	27	91.10	29	90.52	90.70	-2	22,517	-0.01%
2021/08/27	38	91.56	35	90.13	88.10	3	22,294	0.01%
2021/08/26	27	89.30	21	89.02	89.00	6	21,885	0.03%
2021/08/25	11	87.74	14	87.34	87.10	-3	21,725	-0.01%
2021/08/24	9	83.74	7	83.87	83.50	2	21,832	0.01%
2021/08/23	1	81.80	3	80.73	82.10	-2	21,737	-0.01%
2021/08/19	7	75.31	10	75.26	73.00	-3	22,106	-0.01%
2021/08/18	5	72.66	10	71.69	76.20	-5	22,884	-0.02%
2021/08/17	1	74.70	1	75.50	70.70	0	23,082	0.00%
2021/08/16	15	75.65	14	75.51	75.10	1	23,154	0.00%
2021/08/13	2.5	77.10	7	77.14	75.30	-4.5	23,147	-0.02%
2021/08/12	7	82.50	26	82.45	80.50	-19	23,085	-0.08%
2021/08/11	2	85.60	10	82.88	81.50	-8	23,097	-0.03%
2021/08/10	12	86.81	10	86.67	86.60	2	23,045	0.01%
2021/08/09	12	89.43	10	86.83	86.00	2	23,132	0.01%
2021/08/06	6.5	91.29	11	90.48	90.50	-4.5	23,119	-0.02%
2021/08/05	14	91.14	22	90.81	91.00	-8	23,229	-0.03%
2021/08/04	7	96.94	1	98.20	96.10	6	23,252	0.03%
2021/08/03	5	99.20	6	98.17	98.70	-1	23,316	0.00%
2021/08/02	23	99.97	1	98.20	97.80	22	23,312	0.09%
2021/07/30	7	101.86	19	100.75	98.50	-12	23,388	-0.05%
2021/07/29	8	99.43	5	100.06	99.90	3	23,203	0.01%
2021/07/28	37	98.83	23	96.84	95.50	14	22,890	0.06%
2021/07/27	21	109.60	28	107.39	102.00	-7	22,520	-0.03%
2021/07/26	4	109.50	8	110.88	111.50	-4	22,087	-0.02%
2021/07/23	18	99.72	78.5	100.85	101.50	-60.5	21,851	-0.28%
2021/07/22	65	99.68	7.3	100.08	95.70	57.8	21,098	0.27%
2021/07/21	20	96.29	58.8	95.65	99.00	-38.8	20,593	-0.19%
2021/07/20	20.6	91.78	18	93.39	90.00	2.6	20,185	0.01%
2021/07/19	18.3	92.88	3	92.37	94.00	15.3	20,007	0.08%
2021/07/16	6	91.98	2	91.30	92.00	4	19,996	0.02%
2021/07/15	10	90.74	18.2	91.08	94.10	-8.2	19,835	-0.04%
2021/07/14	4	88.05	9	88.91	87.80	-5	19,608	-0.03%
2021/07/13	5	89.02	6.2	88.66	86.70	-1.2	19,664	-0.01%
2021/07/12	30	87.62	19	86.57	86.10	11	19,747	0.06%
2021/07/09	5	91.06	24	90.13	89.60	-19	19,452	-0.10%
2021/07/08	40	95.82	39	95.96	92.70	1	19,914	0.01%
2021/07/07	42	95.08	27	95.34	94.30	15	19,877	0.08%
2021/07/06	84.2	93.43	66	94.18	95.00	18.2	19,908	0.09%
2021/07/05	24	90.31	17	89.91	89.40	7	19,773	0.04%
2021/07/02	2	85.30	5.2	84.47	87.00	-3.2	19,626	-0.02%
2021/07/01	13	84.48	4	84.63	84.20	9	19,762	0.05%
2021/06/29	0.2	83.60	1	83.00	83.00	-0.9	20,449	0.00%
2021/06/28	0	0.00	5	83.78	84.80	-5	20,762	-0.02%
2021/06/25	0	0.00	6	84.22	83.20	-6	21,330	-0.03%
2021/06/24	6.3	84.17	12	83.82	83.80	-5.7	21,982	-0.03%
2021/06/23	3	84.03	2	83.90	84.30	1	22,091	0.00%
2021/06/22	3	83.30	8	83.44	82.10	-5	22,386	-0.02%
2021/06/21	9.3	83.02	25	84.37	82.40	-15.7	22,706	-0.07%
2021/06/18	13	89.89	19	88.83	87.50	-6	23,376	-0.03%
2021/06/17	9	88.04	1	88.30	89.60	8	23,783	0.03%
2021/06/16	9	87.47	23	88.02	87.50	-14	24,229	-0.06%
2021/06/15	48.2	88.38	60	88.19	90.00	-11.9	25,069	-0.05%
2021/06/11	10	86.10	15	85.75	84.50	-5	24,995	-0.02%
2021/06/09	10	86.62	6.2	86.74	85.70	3.8	26,625	0.01%
2021/06/08	12	87.18	12	87.23	84.20	0	27,884	0.00%
2021/06/07	18	86.20	19	85.41	87.20	-1	27,538	0.00%
2021/06/04	10.1	82.93	19	82.75	83.00	-8.9	27,240	-0.03%
2021/06/03	11.2	84.53	12	84.71	84.20	-0.8	27,256	0.00%
2021/06/02	10.1	83.61	6	84.33	81.80	4.1	27,047	0.01%
2021/06/01	11	85.97	7	87.73	84.40	4	26,955	0.01%
2021/05/31	3.1	84.63	4	84.83	84.50	-0.9	26,494	0.00%
2021/05/28	6	86.65	1	86.00	85.00	5	26,478	0.02%
2021/05/27	7	83.43	7	82.06	85.20	0	26,321	0.00%
2021/05/26	202	82.81	189.5	82.87	81.70	12.6	26,119	0.05%	大買/大賣/
2021/05/25	6.2	80.05	18	81.57	83.10	-11.8	25,501	-0.05%
2021/05/24	10.3	74.68	6	74.08	75.60	4.3	25,543	0.02%
2021/05/21	10	72.17	5	71.88	71.60	5	26,221	0.02%
2021/05/20	8	72.38	3	72.27	71.00	5	26,151	0.02%
2021/05/19	9	71.54	2	72.00	73.60	7	26,804	0.03%
2021/05/18	1	65.00	3	66.67	67.90	-2	27,074	-0.01%
2021/05/17	3	65.63	3	65.67	61.80	0	27,495	0.00%
2021/05/14	9	71.71	6	68.25	67.40	3	27,541	0.01%
2021/05/13	11	70.34	5	70.34	69.90	6	27,518	0.02%
2021/05/12	5	72.56	4	71.50	69.00	1	27,319	0.00%
2021/05/11	3	73.67	2	75.80	73.50	1	26,957	0.00%
2021/05/10	3	75.73	0	0.00	76.10	3	26,832	0.01%
2021/05/07	8	77.53	3	76.53	78.60	5	26,719	0.02%
2021/05/06	1	75.00	1	72.10	72.50	0	26,504	0.00%
2021/05/05	1	76.90	2	74.40	75.00	-1	26,402	0.00%
2021/05/04	6	73.73	8	73.76	74.50	-2	26,331	-0.01%
2021/05/03	0	0.00	1	81.00	77.10	-1	26,126	0.00%
2021/04/29	2	83.50	10	83.80	83.60	-8	26,020	-0.03%
2021/04/28	26	84.73	0	84.70	85.00	26	25,992	0.10%
2021/04/27	14	87.92	11	86.82	85.00	3	26,046	0.01%
2021/04/26	25	89.79	13	89.85	87.50	12	25,947	0.05%
2021/04/23	2	83.25	2	83.60	86.00	0	25,461	0.00%
2021/04/22	2	83.20	0	81.40	81.80	2	25,531	0.01%
2021/04/21	22	82.73	26	83.62	84.70	-4	25,326	-0.02%
2021/04/20	0	0.00	3	83.50	82.70	-3	25,279	-0.01%
2021/04/19	5	82.02	13	82.96	81.50	-8	25,174	-0.03%
2021/04/16	24	86.75	22	87.01	84.20	2	25,001	0.01%
2021/04/15	15	82.95	16.1	84.06	85.30	-1.1	24,721	0.00%
2021/04/14	14	82.08	8	83.78	83.50	6	24,588	0.02%
2021/04/13	4	88.40	4	88.98	86.70	0	24,015	0.00%
2021/04/12	17	88.44	21	84.90	84.60	-4	23,619	-0.02%
2021/04/09	12.1	90.65	6	90.70	90.00	6.1	23,075	0.03%
2021/04/08	5	82.14	4	85.98	87.50	1	22,332	0.00%
2021/04/07	19	78.20	10	78.01	79.60	9	21,988	0.04%
2021/04/06	14	76.83	23	77.79	79.00	-9	21,735	-0.04%
2021/04/01	13	73.72	62	73.68	73.40	-49	21,552	-0.23%
2021/03/31	19	72.66	34.7	72.06	71.50	-15.7	21,285	-0.07%
2021/03/30	79	72.82	7	72.36	70.60	72	20,950	0.34%
2021/03/29	22	67.53	28	68.06	69.80	-6	20,382	-0.03%
2021/03/26	6	63.38	7	63.07	63.50	-1	19,764	-0.01%
2021/03/25	14	61.88	18	61.82	62.00	-4	19,704	-0.02%
2021/03/24	41	64.89	26	64.44	63.80	15	19,452	0.08%
2021/03/23	74	64.23	63	64.70	64.60	11	19,161	0.06%
2021/03/22	25	60.42	25	60.56	60.70	0	18,520	0.00%
2021/03/19	33	57.02	34	57.79	58.90	-1	18,836	-0.01%
2021/03/18	14	59.40	26.3	58.92	56.80	-12.2	18,622	-0.07%
2021/03/17	21	54.87	23	55.51	56.00	-2	18,373	-0.01%
2021/03/16	23	55.03	16	54.74	54.10	7	18,744	0.04%
2021/03/15	309	54.58	304	54.76	55.50	5	18,995	0.03%	大買/大賣/
2021/03/12	63	52.54	83	53.01	54.20	-20	18,246	-0.11%
2021/03/11	3	48.55	2	47.78	49.35	1	16,749	0.01%
2021/03/10	1	44.95	1	45.30	44.90	0	16,601	0.00%
2021/03/09	5	45.05	19	45.02	44.55	-14	16,781	-0.08%
2021/03/08	4	46.00	6	46.34	45.90	-2	16,999	-0.01%
2021/03/05	4	46.30	10	46.46	46.00	-6	17,182	-0.03%
2021/03/04	8	47.26	3	47.03	46.20	5	17,292	0.03%
2021/03/03	6	47.48	4	47.15	47.40	2	17,303	0.01%
2021/03/02	3	48.33	2	48.98	47.40	1	17,319	0.01%
2021/02/26	6	49.68	15	49.67	49.65	-9	17,310	-0.05%
2021/02/25	13	51.12	8	51.41	50.80	5	17,602	0.03%
2021/02/24	25	53.00	24	53.15	51.40	1	17,560	0.01%
2021/02/23	61	54.29	56	54.25	52.50	5	17,379	0.03%
2021/02/22	1	55.20	4	55.40	55.40	-3	17,298	-0.02%
2021/02/19	13	48.07	10	48.20	50.40	3	17,428	0.02%
2021/02/18	10	43.97	15	45.32	45.90	-5	17,457	-0.03%
2021/02/17	10	44.35	10	44.36	44.90	0	17,725	0.00%
2021/02/05	2	38.55	3	40.60	40.85	-1	17,177	-0.01%
2021/02/04	1	38.70	1.1	38.53	38.70	-0.1	16,900	0.00%
2021/02/03	1.1	37.02	0	0.00	36.75	1.1	16,723	0.01%
2021/02/02	0	0.00	1	37.75	37.70	-1	16,691	-0.01%
2021/02/01	3	37.30	3	37.88	37.15	0	16,760	0.00%
2021/01/29	2	39.20	2	40.00	38.80	0	16,701	0.00%
2021/01/28	0	0.00	4	40.33	40.15	-4	16,634	-0.02%
2021/01/27	3	40.95	11	41.01	40.45	-8	16,604	-0.05%
2021/01/26	3	40.48	0	0.00	40.35	3	16,493	0.02%
2021/01/25	10	41.00	0	0.00	41.35	10	16,416	0.06%
2021/01/22	0	0.00	20	41.75	41.75	-20	16,309	-0.12%
2021/01/20	28	41.39	5	40.71	40.10	23	16,100	0.14%
2021/01/19	15	41.64	3	42.23	42.30	12	15,900	0.08%
2021/01/18	3	41.12	20	41.35	41.80	-17	15,698	-0.11%
2021/01/15	13	40.81	32	42.94	40.35	-19	15,533	-0.12%
2021/01/14	10	41.65	2	41.80	41.75	8	15,256	0.05%
2021/01/13	2	41.78	3	41.83	41.85	-1	15,255	-0.01%
2021/01/12	1	41.95	19	40.50	40.50	-18	15,159	-0.12%
2021/01/11	2	41.73	1	41.70	41.70	1	15,114	0.01%
2021/01/08	22	42.58	1.1	41.59	41.55	20.9	15,051	0.14%
2021/01/07	1	41.80	1	42.15	42.15	0	14,924	0.00%
2021/01/06	2	41.20	1	40.55	40.55	1	14,789	0.01%
2021/01/05	1	41.25	3	41.53	41.55	-2	14,699	-0.01%
2021/01/04	1.1	40.02	0	0.00	40.00	1.1	14,590	0.01%
2020/12/29	2	41.50	7	41.56	41.50	-5	14,368	-0.03%
2020/12/28	13	42.28	9	42.76	42.70	4	14,232	0.03%
2020/12/24	1	40.25	3	40.50	40.10	-2	13,907	-0.01%
2020/12/23	2	39.65	1	40.00	40.05	1	13,870	0.01%
2020/12/22	0	0.00	3	39.83	39.50	-3	13,834	-0.02%
2020/12/21	1	40.70	0	0.00	40.80	1	13,747	0.01%
2020/12/18	3	41.03	15	40.66	40.65	-12	13,593	-0.09%
2020/12/17	20	40.87	21	40.68	41.00	-1	13,450	-0.01%
2020/12/16	2	41.45	20	40.94	41.25	-18	13,282	-0.14%
2020/12/15	49	44.91	32	42.25	40.65	17	12,938	0.13%
2020/12/14	8.1	42.73	1	41.20	44.00	7.1	11,929	0.06%
2020/12/11	47	45.48	38	44.52	43.20	9	11,507	0.08%
2020/12/10	66	45.36	65	45.31	45.00	1	10,591	0.01%
2020/12/09	201	43.40	207	43.52	43.65	-6	9,790	-0.06%	大買/大賣/
2020/12/08	40	39.98	52	40.24	41.30	-12	8,874	-0.14%
2020/12/07	0	0.00	5	37.80	37.55	-5	8,271	-0.06%
2020/12/03	3	37.72	4	37.64	37.20	-1	8,469	-0.01%
2020/12/02	40	36.80	26	36.80	37.35	14	8,338	0.17%
2020/12/01	33	35.64	18	36.30	35.65	15	8,042	0.19%
2020/11/30	1	36.55	16	37.43	36.90	-15	7,799	-0.19%
2020/11/27	6	35.95	15	35.90	36.00	-9	7,571	-0.12%
2020/11/26	5	35.76	5	36.18	35.70	0	7,482	0.00%
2020/11/25	0	0.00	7	35.67	35.40	-7	7,353	-0.10%
2020/11/24	39	35.65	13	35.40	35.70	26	7,354	0.35%
2020/11/23	6	34.84	13	34.95	34.40	-7	6,980	-0.10%
2020/11/20	10	34.48	2	34.30	34.00	8	6,877	0.12%
2020/11/19	15	34.77	35	34.75	34.80	-20	6,589	-0.30%
2020/11/18	3	33.20	0	0.00	33.65	3	5,773	0.05%
2020/11/17	63	33.14	62	33.51	33.20	1	5,525	0.02%
2020/11/16	23	32.60	24	32.10	32.70	-1	4,780	-0.02%
2020/11/09	0	0.00	2	29.78	29.80	-2	4,132	-0.05%
2020/10/23	0	0.00	7	29.79	29.75	-7	5,219	-0.13%
2020/10/21	5	29.95	6	29.88	29.70	-1	5,507	-0.02%
2020/10/20	0	0.00	1	29.80	29.70	-1	5,563	-0.02%
2020/10/19	3	29.63	1	29.75	29.30	2	5,838	0.03%
2020/10/14	1	29.60	2	29.63	29.60	-1	5,886	-0.02%
2020/10/13	1	29.55	15	29.23	29.65	-14	5,900	-0.24%
2020/10/08	0	0.00	7	28.93	28.80	-7	6,056	-0.12%
2020/10/06	1	28.35	0	0.00	28.40	1	6,436	0.02%
2020/10/05	0	0.00	3	28.32	28.35	-3	6,483	-0.05%
2020/09/30	0	0.00	2	28.40	28.10	-2	6,567	-0.03%
2020/09/29	19	27.75	19	27.80	27.75	0	6,601	0.00%
2020/09/28	2	28.03	1	28.25	28.25	1	6,596	0.02%
2020/09/25	7	26.61	3	26.65	26.55	4	6,610	0.06%
2020/09/24	7	27.38	2	27.45	27.35	5	6,600	0.08%
2020/09/23	3	28.18	2	28.30	28.15	1	6,627	0.02%
2020/09/22	0	0.00	21	28.37	28.35	-21	6,670	-0.31%
2020/09/21	1	29.00	0	0.00	28.90	1	6,667	0.01%
2020/09/18	1	29.55	0	0.00	29.30	1	6,684	0.01%
2020/09/16	0	0.00	1	29.80	29.40	-1	6,704	-0.01%
2020/09/14	1	29.25	1	29.20	29.25	0	6,721	0.00%
2020/09/11	4	29.08	1	29.05	28.90	3	6,735	0.04%
2020/09/10	3	29.57	0	0.00	29.55	3	6,689	0.04%
2020/09/09	19	29.66	2	29.75	30.00	17	6,652	0.26%
2020/09/08	22	31.74	34	31.00	31.20	-12	6,496	-0.18%
2020/09/07	1	30.20	9	30.81	30.10	-8	6,196	-0.13%
2020/09/04	6	29.69	1	29.65	29.90	5	6,130	0.08%
2020/09/03	0	0.00	6	30.51	30.15	-6	6,115	-0.10%
2020/09/01	6	29.71	1	29.40	29.40	5	6,155	0.08%
2020/08/31	22	30.18	0	0.00	30.10	22	6,174	0.36%
2020/08/28	3	30.10	18	30.21	30.45	-15	6,106	-0.25%
2020/08/27	7	29.56	9	29.71	29.45	-2	5,870	-0.03%
2020/08/26	6	29.30	7	29.36	29.20	-1	5,770	-0.02%
2020/08/24	3	27.55	0	0.00	27.55	3	5,646	0.05%
2020/08/21	3	27.50	1	28.00	27.60	2	5,656	0.04%
2020/08/20	5	27.23	0	0.00	27.25	5	5,662	0.09%
2020/08/19	3	29.35	0	0.00	28.80	3	5,570	0.05%
2020/08/14	0	0.00	3	29.60	29.60	-3	5,567	-0.05%
2020/08/13	4	29.31	0	0.00	29.10	4	5,586	0.07%
2020/08/12	3	29.40	1	29.30	29.25	2	5,681	0.04%
2020/08/11	4	30.53	3	30.43	29.55	1	5,693	0.02%
2020/08/10	25	31.52	6	31.78	31.50	19	5,841	0.33%
2020/08/07	27	30.80	26	30.92	31.40	1	6,055	0.02%
2020/08/06	3	31.35	66	30.71	31.40	-63	5,958	-1.06%
2020/08/04	1	29.55	2	29.38	28.75	-1	5,615	-0.02%
2020/08/03	2	29.03	10	29.35	29.15	-8	5,722	-0.14%
2020/07/31	3	29.03	0	0.00	28.85	3	5,867	0.05%
2020/07/30	1	28.65	0	0.00	29.00	1	5,989	0.02%
2020/07/29	0	0.00	23	28.40	28.05	-23	6,105	-0.38%
2020/07/28	20	27.80	7	29.52	28.15	13	6,354	0.20%
2020/07/27	6	29.13	1	29.10	29.00	5	6,352	0.08%
2020/07/24	4	28.85	0	0.00	28.55	4	6,337	0.06%
2020/07/23	11	30.13	6	30.04	29.80	5	6,322	0.08%
2020/07/22	5	28.20	44	29.14	29.50	-39	6,146	-0.63%
2020/07/21	0	0.00	30	27.90	27.90	-30	6,177	-0.49%
2020/07/20	30	27.20	0	0.00	27.20	30	6,174	0.49%
2020/07/17	3	27.63	1	27.80	27.40	2	6,180	0.03%
2020/07/16	7	28.28	3	28.50	28.10	4	6,196	0.06%
2020/07/15	83	29.13	6	29.30	28.60	77	6,194	1.24%
2020/07/14	39	30.54	66	29.96	29.70	-27	6,214	-0.43%
2020/07/13	1	27.70	37	27.92	28.50	-36	5,898	-0.61%
2020/07/10	34	27.49	0	0.00	27.40	34	5,907	0.58%
2020/07/09	5	28.45	4	28.70	28.35	1	5,919	0.02%
2020/07/08	0	0.00	3	28.63	28.90	-3	5,859	-0.05%
2020/07/07	1	28.50	4	28.05	28.25	-3	5,915	-0.05%
2020/07/06	0	0.00	1	28.70	28.70	-1	5,917	-0.02%
2020/07/02	10	28.35	0	0.00	28.45	10	5,993	0.17%
2020/07/01	2	28.10	4	27.99	27.75	-2	5,958	-0.03%
2020/06/30	4	27.40	1	27.35	27.40	3	5,927	0.05%
2020/06/29	0	0.00	2	27.45	27.45	-2	5,949	-0.03%
2020/06/24	0	0.00	5	27.35	27.20	-5	5,964	-0.08%
2020/06/23	4	26.83	0	0.00	27.05	4	6,093	0.07%
2020/06/22	2	27.50	11	27.40	27.30	-9	6,213	-0.14%
2020/06/19	4	27.05	1	27.20	27.20	3	6,304	0.05%
2020/06/18	0	0.00	18	27.06	27.10	-18	6,318	-0.28%
2020/06/16	0	0.00	65	26.68	26.80	-65	6,410	-1.01%
2020/06/15	65	26.00	5	25.80	25.90	60	6,540	0.92%
2020/06/12	4	25.35	0	0.00	26.10	4	6,632	0.06%
2020/06/11	6	26.35	0	0.00	26.20	6	6,691	0.09%
2020/06/10	6	27.48	0	0.00	27.10	6	6,761	0.09%
2020/06/09	0	0.00	5	27.65	27.55	-5	6,915	-0.07%
2020/06/08	1	27.30	4	27.40	27.30	-3	6,978	-0.04%
2020/06/05	0	0.00	20	26.90	27.15	-20	7,415	-0.27%
2020/06/02	20	26.35	0	0.00	26.20	20	7,718	0.26%
2020/06/01	0	0.00	4	26.40	26.45	-4	7,741	-0.05%
2020/05/28	0	0.00	2	26.00	25.80	-2	7,786	-0.03%
2020/05/27	3	26.25	5	26.25	26.10	-2	7,923	-0.03%
2020/05/21	2	26.55	0	0.00	26.60	2	7,919	0.03%
2020/05/20	0	0.00	2	26.15	26.50	-2	7,919	-0.03%
2020/05/19	10	25.68	0	0.00	25.60	10	7,963	0.13%
2020/05/15	25	27.94	4	28.70	26.90	21	7,829	0.27%
2020/05/14	29	29.03	14	29.27	28.95	15	7,662	0.20%
2020/05/13	0	0.00	19	32.25	32.15	-19	7,332	-0.26%
2020/05/12	18	31.57	3	31.48	31.60	15	7,281	0.21%
2020/05/11	8	32.05	0	0.00	31.80	8	7,263	0.11%
2020/05/08	5	32.70	1	32.80	32.60	4	7,171	0.06%
2020/05/07	8	32.28	14	32.47	32.40	-6	7,064	-0.08%
2020/05/06	0	0.00	7	31.78	31.50	-7	6,920	-0.10%
2020/05/05	19	31.71	6	31.69	31.25	13	6,857	0.19%
2020/05/04	3	31.20	34	30.34	31.70	-31	6,763	-0.46%
2020/04/30	3	29.67	5	29.89	29.80	-2	6,618	-0.03%
2020/04/29	14	29.60	26	29.55	29.50	-12	6,643	-0.18%
2020/04/28	0	0.00	2	29.15	29.00	-2	6,557	-0.03%
2020/04/27	6	28.83	0	0.00	28.70	6	6,572	0.09%
2020/04/24	1	28.15	34	28.53	28.70	-33	6,624	-0.50%
2020/04/23	19	27.96	17	28.34	27.90	2	6,657	0.03%
2020/04/22	16	27.20	15	27.65	27.95	1	6,823	0.01%
2020/04/21	16	27.60	0	0.00	27.40	16	6,809	0.23%
2020/04/20	4	28.44	0	0.00	28.50	4	6,789	0.06%
2020/04/17	18	28.47	18	28.63	27.90	0	6,803	0.00%
2020/04/16	18	26.84	15	27.00	27.50	3	6,668	0.04%
2020/04/15	2	27.40	10	27.30	27.05	-8	6,660	-0.12%
2020/04/14	0	0.00	2	26.88	26.95	-2	6,646	-0.03%
2020/04/13	20	26.35	23	26.69	26.40	-3	6,642	-0.05%
2020/04/10	6	26.86	8	26.76	26.75	-2	6,658	-0.03%
2020/04/09	1	26.70	0	0.00	26.55	1	6,644	0.02%
2020/04/08	3	26.15	4	26.33	26.50	-1	6,621	-0.02%
2020/04/07	1	26.15	26	25.95	25.95	-25	6,563	-0.38%
2020/04/06	0	0.00	1	25.20	25.20	-1	6,507	-0.02%
2020/04/01	0	0.00	3	24.87	25.00	-3	6,547	-0.05%
2020/03/31	3	25.40	0	0.00	24.80	3	6,578	0.05%
2020/03/27	1	25.45	0	0.00	24.20	1	6,604	0.02%
2020/03/26	1	23.90	1	23.40	24.70	0	6,562	0.00%
2020/03/19	8	20.45	0	0.00	20.45	8	7,299	0.11%
2020/03/17	4	23.93	2	22.90	23.60	2	8,393	0.02%
2020/03/16	8	24.38	24	25.77	24.15	-16	8,662	-0.18%
2020/03/13	51.9	24.48	0	0.00	25.00	51.9	8,620	0.60%
2020/03/12	5	26.90	1	28.00	26.90	4	8,477	0.05%
2020/03/11	14	30.06	18	30.07	28.85	-4	8,351	-0.05%
2020/03/10	17.1	30.06	6	29.93	30.35	11.1	7,885	0.14%
2020/03/09	4	27.75	3	28.00	27.60	1	7,583	0.01%
2020/03/06	38	29.04	0	0.00	28.95	38	7,574	0.50%
2020/03/05	1	29.65	0	0.00	29.55	1	7,673	0.01%
2020/02/27	3	29.40	0	0.00	28.80	3	7,517	0.04%
2020/02/24	0	0.00	2	30.70	30.60	-2	7,402	-0.03%
2020/02/20	3	32.10	0	0.00	31.70	3	7,391	0.04%
2020/02/18	2	31.20	0	0.00	30.90	2	7,333	0.03%
2020/02/17	1	31.50	12	31.45	31.30	-11	7,303	-0.15%
2020/02/13	3	30.95	2	30.95	30.70	1	7,170	0.01%
2020/02/12	0	0.00	1	31.30	31.25	-1	7,151	-0.01%
2020/02/11	1	30.60	0	0.00	30.55	1	7,125	0.01%
2020/02/07	12	30.70	1	30.25	30.10	11	7,179	0.15%
2020/02/06	5	30.64	4	30.08	31.05	1	7,142	0.01%
2020/02/05	7	30.02	7	29.99	29.55	0	7,079	0.00%
2020/02/04	2	29.90	17	28.91	29.95	-15	7,032	-0.21%
2020/02/03	17	28.26	3	28.10	28.20	14	7,013	0.20%
2020/01/31	11	30.79	10	31.60	30.90	1	6,876	0.01%
2020/01/30	9	31.62	5	32.25	31.50	4	6,837	0.06%
2020/01/20	92	34.53	111	34.98	35.00	-19	6,771	-0.28%	大賣/
2020/01/17	3	33.98	0	0.00	34.45	3	6,623	0.05%
2020/01/16	9	34.39	60	34.22	34.05	-51	6,530	-0.78%
2020/01/15	6	32.91	1	33.10	32.80	5	6,565	0.08%
2020/01/14	9	33.06	20	33.37	33.40	-11	6,605	-0.17%
2020/01/13	5	32.35	0	0.00	33.05	5	6,571	0.08%
2020/01/10	130	31.94	125	31.60	32.00	5	6,531	0.08%	大買/大賣/
2020/01/09	30	31.97	76	32.10	32.25	-46	6,546	-0.70%
2020/01/08	48	31.31	6	31.38	31.00	42	6,539	0.64%
2020/01/07	24	32.31	8	32.08	31.75	16	6,547	0.24%
2020/01/06	25	32.88	4	32.84	32.90	21	6,549	0.32%
2020/01/03	104	34.20	71	33.34	33.50	33	6,552	0.50%	大買/
2020/01/02	64	34.74	44	34.84	34.90	20	6,556	0.31%
2019/12/31	22	34.47	27	34.49	34.45	-5	6,782	-0.07%
2019/12/30	62	34.75	70	34.62	34.70	-8	7,264	-0.11%
2019/12/27	97	34.77	102	35.05	34.90	-5	7,435	-0.07%	大賣/
2019/12/26	93	34.76	92	34.47	34.35	1	7,412	0.01%
2019/12/25	41	34.55	30	34.80	34.65	11	7,431	0.15%
2019/12/24	84	35.06	98	34.86	34.60	-14	7,637	-0.18%
2019/12/23	99	35.17	132	34.49	34.60	-33	7,641	-0.43%	大賣/
2019/12/20	95	35.55	37	35.59	35.40	58	7,599	0.76%
2019/12/19	82	35.58	78	35.61	35.85	4	7,582	0.05%
2019/12/18	88	37.53	79	37.19	36.50	9	7,469	0.12%
2019/12/17	0	0.00	2	36.35	36.55	-2	6,928	-0.03%
2019/12/16	10	35.98	9	36.36	36.55	1	6,979	0.01%
2019/12/13	18	35.91	18	36.38	35.45	0	6,843	0.00%
2019/12/12	121	35.62	137	35.94	36.55	-16	6,356	-0.25%	大買/大賣/
2019/12/11	101	33.15	231	32.91	33.25	-130	5,865	-2.22%	大買/大賣/鉅額交易
2019/12/10	102	32.01	14	32.40	31.85	88	6,126	1.44%	大買/
2019/12/09	32	32.01	38	32.15	31.95	-6	6,107	-0.10%
2019/12/06	17	31.65	10	31.81	31.95	7	6,140	0.11%
2019/12/05	10	31.46	0	0.00	31.30	10	6,179	0.16%
2019/12/04	22	31.28	1	31.25	31.00	21	6,258	0.34%
2019/12/03	24	31.87	0	0.00	31.95	24	6,360	0.38%
2019/12/02	13	31.72	22	31.95	32.40	-9	6,477	-0.14%
2019/11/29	21	31.56	11	32.10	31.25	10	6,492	0.15%
2019/11/28	12	31.61	4	31.80	31.95	8	6,707	0.12%
2019/11/26	3	31.40	0	0.00	31.35	3	7,101	0.04%
2019/11/25	1	31.15	1	31.45	31.35	0	7,490	0.00%
2019/11/22	2	30.85	0	0.00	30.70	2	7,709	0.03%
2019/11/19	1	31.00	3	31.10	31.20	-2	7,877	-0.03%
2019/11/18	0	0.00	3	31.32	31.40	-3	7,908	-0.04%
2019/11/15	0	0.00	1	30.45	30.30	-1	7,937	-0.01%
2019/11/14	2	29.90	0	0.00	29.85	2	7,988	0.03%
2019/11/13	3	30.62	0	0.00	30.10	3	8,043	0.04%
2019/11/12	1	30.30	0	0.00	30.95	1	8,056	0.01%
2019/11/08	0	0.00	1	29.80	29.75	-1	8,166	-0.01%
2019/11/04	5	31.40	2	31.30	31.25	3	8,133	0.04%
2019/11/01	1	31.15	4	31.55	31.35	-3	8,112	-0.04%
2019/10/31	1	32.30	0	0.00	31.90	1	8,095	0.01%
2019/10/29	0	0.00	1	31.85	31.45	-1	8,093	-0.01%
2019/10/28	1	31.30	11	31.40	31.30	-10	8,060	-0.12%
2019/10/25	1	31.75	0	0.00	31.75	1	8,026	0.01%
2019/10/24	5	32.08	18	32.60	32.05	-13	8,025	-0.16%
2019/10/23	2	33.58	4	33.10	32.90	-2	8,006	-0.02%
2019/10/22	0	0.00	8	32.33	32.70	-8	7,784	-0.10%
2019/10/21	10	32.10	0	0.00	32.00	10	7,753	0.13%
2019/10/18	1	31.80	0	0.00	32.05	1	7,730	0.01%
2019/10/17	2	31.90	15	31.80	31.95	-13	7,712	-0.17%
2019/10/16	11	32.64	0	0.00	31.95	11	7,634	0.14%
2019/10/15	2	32.13	0	0.00	31.85	2	7,579	0.03%
2019/10/14	1	32.60	0	0.00	32.65	1	7,561	0.01%
2019/10/09	1	32.25	0	0.00	32.55	1	7,503	0.01%
2019/10/08	6	32.99	0	0.00	32.95	6	7,442	0.08%
2019/10/07	6	33.38	3	33.45	33.70	3	7,316	0.04%
2019/10/04	24	33.76	3	33.63	32.60	21	7,042	0.30%
2019/10/03	10	31.50	4	32.05	32.20	6	6,547	0.09%
2019/10/01	2	29.88	0	0.00	30.75	2	6,298	0.03%
2019/09/27	7	30.13	6	29.40	29.25	1	6,219	0.02%
2019/09/25	0	0.00	10	32.10	31.55	-10	5,874	-0.17%
2019/09/24	1	31.55	4	31.41	31.35	-3	5,819	-0.05%
2019/09/23	2	31.63	0	0.00	31.45	2	5,755	0.03%
2019/09/19	10	30.95	2	30.80	30.80	8	5,637	0.14%
2019/09/18	4	31.88	0	0.00	31.80	4	5,465	0.07%
2019/09/17	3	31.48	2	32.05	32.20	1	5,354	0.02%
2019/09/16	2	31.55	0	0.00	31.50	2	5,215	0.04%
2019/09/12	42	34.39	50	33.39	31.90	-8	4,978	-0.16%
2019/09/10	0	0.00	15	30.75	30.95	-15	4,312	-0.35%
2019/09/09	3	30.77	4	30.85	30.80	-1	4,222	-0.02%
2019/09/06	2	31.35	1	31.25	31.25	1	4,134	0.02%
2019/09/05	3	31.25	1	31.30	31.50	2	4,030	0.05%
2019/09/04	5	31.50	0	0.00	31.00	5	3,879	0.13%
2019/09/03	3	30.62	2	30.40	30.50	1	3,727	0.03%
2019/09/02	90	30.82	78	30.97	31.00	12	3,588	0.33%
2019/08/30	1	30.10	1	30.15	29.55	0	3,321	0.00%
2019/08/28	4	28.28	3	28.47	29.50	1	2,818	0.04%
2019/08/27	1	28.45	7	27.40	28.50	-6	2,398	-0.25%
2019/08/23	0	0.00	3	26.95	26.60	-3	2,095	-0.14%
2019/08/22	0	0.00	4	27.04	27.20	-4	1,993	-0.20%
2019/08/21	0	0.00	13	27.30	27.10	-13	1,934	-0.67%
2019/08/20	0	0.00	20	26.90	26.85	-20	1,867	-1.07%
2019/08/19	9	26.61	10	26.65	26.50	-1	1,780	-0.06%
2019/08/16	0	0.00	2	26.35	26.70	-2	1,715	-0.12%
2019/08/14	0	0.00	1	26.00	26.15	-1	1,629	-0.06%
2019/08/13	3	25.85	3	26.05	25.85	0	1,547	0.00%
2019/08/12	2	26.00	5	26.00	26.05	-3	1,474	-0.20%
2019/08/05	3	22.80	0	0.00	22.65	3	1,377	0.22%
2019/08/01	5	24.00	0	0.00	24.00	5	1,399	0.36%
2019/07/31	22	24.97	0	0.00	24.35	22	1,382	1.59%
2019/07/30	0	0.00	15	25.30	25.30	-15	1,276	-1.18%
2019/07/29	3	25.45	0	0.00	26.35	3	1,279	0.23%
2019/07/26	13	25.59	2	25.60	25.50	11	1,267	0.87%
2019/07/25	0	0.00	30	26.11	26.20	-30	1,249	-2.40%
2019/07/18	1	24.80	0	0.00	24.35	1	1,761	0.06%
2019/07/16	11	25.14	0	0.00	25.20	11	1,853	0.59%
2019/07/10	0	0.00	1	23.90	23.90	-1	2,110	-0.05%
2019/07/09	1	23.80	0	0.00	23.65	1	2,143	0.05%
2019/07/08	1	24.75	1	24.40	24.40	0	2,152	0.00%
2019/06/06	6	22.10	0	0.00	22.10	6	4,275	0.14%
2019/05/27	3	22.00	0	0.00	22.00	3	5,804	0.05%
2019/05/20	3	22.80	0	0.00	22.75	3	6,401	0.05%
2019/05/13	14	23.23	0	0.00	23.10	14	7,348	0.19%
2019/05/10	5	24.65	0	0.00	25.00	5	7,305	0.07%
2019/05/09	0	0.00	3	25.57	24.85	-3	7,338	-0.04%
2019/05/08	0	0.00	3	25.95	25.90	-3	7,342	-0.04%
2019/05/06	2	26.38	3	26.43	26.30	-1	7,357	-0.01%
2019/05/03	5	27.10	0	0.00	27.30	5	7,355	0.07%
2019/04/30	3	26.65	0	0.00	27.50	3	7,447	0.04%
2019/04/29	1	27.20	13	27.10	26.35	-12	7,620	-0.16%
2019/04/26	81	28.16	58	28.32	27.40	23	7,715	0.30%
2019/04/25	1	28.60	8	27.66	28.80	-7	7,619	-0.09%
2019/04/24	0	0.00	3	27.10	27.05	-3	7,383	-0.04%
2019/04/23	8	26.96	2	27.05	26.70	6	7,329	0.08%
2019/04/22	5	27.32	3	27.50	27.25	2	7,297	0.03%
2019/04/18	1	26.60	0	0.00	27.65	1	7,135	0.01%
2019/04/17	1	27.25	2	27.20	27.25	-1	7,069	-0.01%
2019/04/15	3	26.17	0	0.00	26.20	3	6,944	0.04%
2019/04/12	0	0.00	3	26.25	25.85	-3	6,953	-0.04%
2019/04/11	2	26.25	1	26.00	26.25	1	6,939	0.01%
2019/04/10	0	0.00	1	26.20	26.10	-1	6,910	-0.01%
2019/04/03	0	0.00	1	28.15	27.65	-1	6,746	-0.01%
2019/04/02	0	0.00	2	27.60	27.60	-2	6,640	-0.03%
2019/04/01	1	27.10	11	27.66	27.10	-10	6,574	-0.15%
2019/03/28	9	27.28	0	0.00	26.65	9	6,386	0.14%
2019/03/20	0	0.00	12	26.35	26.15	-12	5,503	-0.22%
2019/03/19	0	0.00	20	26.11	25.85	-20	5,469	-0.37%
2019/03/14	3	25.90	0	0.00	25.90	3	5,241	0.06%
2019/03/13	11	26.58	1	26.65	26.20	10	5,226	0.19%
2019/03/12	5	26.50	5	26.15	26.20	0	5,101	0.00%
2019/03/11	10	26.00	11	26.35	26.35	-1	5,027	-0.02%
2019/03/08	30	25.82	10	25.77	25.70	20	4,928	0.41%
2019/03/07	10	26.20	2	26.35	25.70	8	4,738	0.17%
2019/03/06	8	26.15	17	26.71	27.05	-9	4,473	-0.20%
2019/03/05	0	0.00	15	24.70	24.60	-15	4,115	-0.36%
2019/03/04	10	25.18	1	24.90	24.90	9	4,070	0.22%
2019/02/27	1	25.10	1	24.80	24.60	0	4,011	0.00%
2019/02/26	1	24.70	2	24.70	24.40	-1	3,944	-0.03%
2019/02/25	6	24.67	8	24.94	25.50	-2	3,855	-0.05%
2019/02/22	0	0.00	4	23.55	23.55	-4	3,551	-0.11%
2019/02/21	3	23.40	0	0.00	23.70	3	3,537	0.08%
2019/02/20	0	0.00	2	24.65	23.35	-2	3,482	-0.06%
2019/02/19	15	24.32	4	24.15	24.05	11	3,396	0.32%
2019/02/18	6	24.52	0	0.00	24.30	6	3,478	0.17%
2019/02/15	3	23.93	7	23.82	24.35	-4	3,345	-0.12%
2019/02/14	0	0.00	5	23.30	24.05	-5	3,011	-0.17%
2019/02/13	11	21.54	18	21.56	21.90	-7	2,833	-0.25%
2019/02/11	8	19.07	0	0.00	19.00	8	2,530	0.32%
2019/01/23	0	0.00	10	20.60	20.40	-10	2,562	-0.39%
2019/01/21	1	21.70	6	20.84	21.10	-5	2,467	-0.20%
2019/01/17	0	0.00	4	19.60	20.75	-4	2,154	-0.19%
2019/01/16	4	18.85	1	19.00	18.90	3	2,068	0.15%
2019/01/14	0	0.00	2	18.45	18.40	-2	2,098	-0.10%
2019/01/04	3	17.15	0	0.00	18.15	3	2,328	0.13%
2019/01/03	1	17.90	0	0.00	17.70	1	2,348	0.04%
2018/12/28	2	18.30	0	0.00	18.35	2	2,441	0.08%
2018/12/26	19	18.73	16	18.45	17.95	3	2,597	0.12%
2018/12/20	3	18.85	1	18.35	18.35	2	2,719	0.07%
2018/12/19	3	19.15	0	0.00	19.30	3	2,686	0.11%
2018/12/18	4	19.35	0	0.00	19.25	4	2,721	0.15%
2018/12/17	3	19.60	0	0.00	19.65	3	2,776	0.11%
2018/12/14	3	19.70	0	0.00	19.75	3	2,835	0.11%
2018/12/13	0	0.00	6	20.38	20.10	-6	2,918	-0.21%
2018/12/11	3	19.25	0	0.00	19.30	3	3,010	0.10%
2018/12/10	3	19.50	0	0.00	19.40	3	3,050	0.10%
2018/12/03	0	0.00	10	22.00	22.00	-10	3,337	-0.30%
2018/11/30	10	21.23	0	0.00	21.05	10	3,381	0.30%
2018/11/23	1	18.25	0	0.00	18.25	1	3,402	0.03%
2018/11/22	3	19.87	0	0.00	19.35	3	3,399	0.09%
2018/11/20	1	20.15	0	0.00	19.80	1	3,522	0.03%
2018/10/31	1	20.90	1	21.15	21.15	0	4,999	0.00%
2018/10/29	0	0.00	2	19.95	19.95	-2	5,366	-0.04%
2018/10/19	4	21.81	5	22.03	22.10	-1	6,846	-0.01%
2018/10/18	1	22.30	1	22.50	22.50	0	6,943	0.00%
2018/10/17	3	23.03	3	22.00	22.00	0	7,000	0.00%
2018/10/16	1	22.60	1	22.50	22.50	0	7,053	0.00%
2018/10/15	2	22.35	2	22.45	22.45	0	7,126	0.00%
2018/10/04	0	0.00	2	25.10	25.10	-2	7,493	-0.03%
2018/10/02	1	26.95	1	26.85	26.85	0	8,058	0.00%
2018/10/01	1	27.30	2	27.53	27.55	-1	8,364	-0.01%
2018/09/26	3	27.47	2	27.25	27.25	1	9,472	0.01%
2018/09/25	2	27.08	2	27.05	27.05	0	9,574	0.00%
2018/09/21	2	26.45	2	27.40	27.40	0	9,650	0.00%
2018/09/20	0	0.00	3	26.17	25.85	-3	9,843	-0.03%
2018/09/19	3	26.93	0	0.00	26.10	3	9,896	0.03%
2018/09/17	2	28.43	1	28.30	28.30	1	10,357	0.01%
2018/09/14	2	28.58	3	29.13	29.15	-1	10,728	-0.01%
2018/09/13	1	28.40	1	28.05	28.05	0	11,463	0.00%
2018/09/12	13	27.97	13	28.19	28.00	0	12,389	0.00%
2018/09/11	2	28.58	1	28.30	28.30	1	12,675	0.01%
2018/09/07	18	29.57	18	29.95	29.20	0	13,757	0.00%
2018/09/06	2	29.98	2	30.75	30.75	0	13,752	0.00%
2018/09/05	2	30.38	0	0.00	30.10	2	13,973	0.01%
2018/09/03	2	31.55	2	30.65	30.65	0	15,273	0.00%
2018/08/31	3	31.78	3	31.95	31.95	0	16,229	0.00%
2018/08/30	3	32.10	3	31.60	31.60	0	16,714	0.00%
2018/08/29	4	31.63	4	32.00	32.00	0	16,823	0.00%
2018/08/28	4	31.59	4	31.50	31.50	0	17,053	0.00%
2018/08/27	3	30.80	3	31.75	31.75	0	17,207	0.00%
2018/08/24	4	30.33	5	30.32	30.25	-1	17,313	-0.01%
2018/08/23	3	29.97	7	30.04	30.10	-4	17,569	-0.02%
2018/08/22	2	31.00	3	30.98	31.00	-1	17,961	-0.01%
2018/08/21	2	31.28	2	31.80	31.80	0	18,308	0.00%
2018/08/20	1	31.60	1	30.65	30.65	0	18,516	0.00%
2018/08/17	19	33.89	17	32.88	32.00	2	18,555	0.01%
2018/08/16	4	32.65	3	33.85	33.85	1	18,607	0.01%
2018/08/15	1	33.50	1	33.65	33.00	0	18,929	0.00%
2018/08/13	11	32.57	1	32.70	32.75	10	19,633	0.05%
2018/08/10	1	34.70	0	0.00	34.20	1	19,823	0.01%
2018/08/08	0	0.00	1	34.70	34.65	-1	19,775	-0.01%
2018/08/07	1	34.65	0	0.00	34.60	1	19,894	0.01%
2018/08/06	0	0.00	6	34.88	35.80	-6	20,165	-0.03%
2018/08/03	7	33.96	21	34.42	33.90	-14	20,322	-0.07%
2018/08/02	1	33.65	0	0.00	33.85	1	20,373	0.00%
2018/08/01	16	34.50	8	35.58	33.80	8	20,219	0.04%
2018/07/31	2	33.45	5	33.85	34.40	-3	19,846	-0.02%
2018/07/30	10	33.05	8	33.04	33.40	2	19,562	0.01%
2018/07/27	2	32.60	0	0.00	32.65	2	19,234	0.01%
2018/07/26	0	0.00	21	30.48	30.30	-21	18,826	-0.11%
2018/07/25	1	30.25	22	30.82	29.80	-21	18,738	-0.11%
2018/07/20	1	29.95	0	0.00	28.35	1	18,440	0.01%
2018/07/19	0	0.00	1	29.00	29.50	-1	18,334	-0.01%
2018/07/18	20	29.39	0	0.00	28.90	20	18,219	0.11%
2018/07/17	0	0.00	2	31.03	30.45	-2	18,065	-0.01%
2018/07/16	1	31.75	1	31.10	31.45	0	17,978	0.00%
2018/07/13	9	30.72	0	0.00	30.40	9	17,879	0.05%
2018/07/12	25	30.06	0	0.00	30.10	25	17,783	0.14%
2018/07/11	1	30.95	25	30.50	30.00	-24	17,682	-0.14%
2018/07/10	0	0.00	8	29.70	30.25	-8	17,478	-0.05%
2018/07/09	13	32.02	16	31.41	31.40	-3	17,027	-0.02%
2018/07/06	25	33.52	20	33.73	33.60	5	16,681	0.03%
2018/07/05	6	33.53	7	34.39	33.40	-1	16,143	-0.01%
2018/07/04	7	32.05	5	32.10	33.10	2	15,637	0.01%
2018/07/03	5	32.30	5	33.15	32.00	0	15,509	0.00%
2018/07/02	7	32.59	5	32.94	32.50	2	15,395	0.01%
2018/06/29	16	33.68	16	34.14	33.05	0	15,283	0.00%
2018/06/28	1	32.90	0	0.00	32.60	1	15,037	0.01%
2018/06/27	1	33.60	1	33.15	32.60	0	14,940	0.00%
2018/06/26	0	0.00	1	33.00	32.65	-1	14,724	-0.01%
2018/06/25	0	0.00	22	32.04	31.80	-22	14,349	-0.15%
2018/06/22	46	36.71	43	36.57	35.10	3	13,970	0.02%
2018/06/21	20	35.96	8	36.26	36.65	12	13,198	0.09%
2018/06/20	4	33.80	0	0.00	33.35	4	12,257	0.03%
2018/06/15	11	34.24	11	34.30	33.80	0	11,479	0.00%
2018/06/13	35	30.31	5	29.30	29.05	30	10,553	0.28%
2018/06/12	2	29.63	66	30.18	29.80	-64	10,228	-0.63%
2018/06/11	10	29.42	5	30.04	31.35	5	9,569	0.05%
2018/06/08	12	29.05	3	29.00	28.50	9	8,927	0.10%
2018/06/07	4	26.00	7	26.94	28.05	-3	7,940	-0.04%
2018/06/06	21	25.39	1	26.00	25.50	20	7,438	0.27%
2018/06/05	1	25.25	21	26.16	25.55	-20	7,312	-0.27%
2018/06/04	1	25.45	0	0.00	25.20	1	7,085	0.01%
2018/06/01	3	26.22	2	25.70	25.75	1	6,899	0.01%
2018/05/31	11	27.55	0	0.00	26.60	11	6,816	0.16%
2018/05/30	1	28.15	0	0.00	28.00	1	6,585	0.02%
2018/05/29	0	0.00	3	27.53	28.25	-3	5,976	-0.05%
2018/05/28	3	25.88	2	26.15	25.70	1	5,541	0.02%
2018/05/25	4	25.93	6	25.83	25.25	-2	5,260	-0.04%
2018/05/24	7	25.19	2	25.30	25.35	5	5,062	0.10%
2018/05/23	0	0.00	17	25.61	25.15	-17	4,873	-0.35%
2018/05/22	40	24.23	1	24.35	24.50	39	4,464	0.87%
2018/05/21	21	25.25	59	25.62	25.30	-38	4,290	-0.89%
2018/05/18	1	22.20	5	23.54	24.05	-4	3,638	-0.11%
2018/05/17	2	21.85	2	22.25	21.90	0	3,352	0.00%
2018/05/16	23	22.93	5	23.54	23.10	18	3,219	0.56%
2018/05/15	6	22.88	4	23.08	22.80	2	2,984	0.07%
2018/05/14	2	22.68	2	23.30	23.50	0	2,850	0.00%
2018/05/11	0	0.00	35	21.69	21.75	-35	2,402	-1.46%
2018/05/10	0	0.00	2	19.55	19.80	-2	1,999	-0.10%
2018/05/09	20	18.00	0	0.00	18.00	20	1,790	1.12%
2018/05/08	1	17.85	0	0.00	17.90	1	1,782	0.06%
2018/04/25	1	16.70	0	0.00	16.70	1	2,095	0.05%
2018/04/19	1	17.65	0	0.00	17.90	1	2,824	0.04%
2018/04/12	2	17.60	0	0.00	17.70	2	3,433	0.06%
2018/04/11	0	0.00	1	18.00	17.80	-1	3,481	-0.03%
2018/04/03	1	17.00	0	0.00	17.30	1	3,476	0.03%
2018/03/26	0	0.00	3	17.95	18.15	-3	3,557	-0.08%
2018/03/12	3	19.25	0	0.00	19.00	3	3,549	0.08%
2018/03/08	0	0.00	2	19.50	19.30	-2	3,549	-0.06%
2018/03/06	0	0.00	5	19.62	19.60	-5	3,511	-0.14%
2018/03/02	0	0.00	3	17.92	17.90	-3	3,377	-0.09%
2018/03/01	1	17.90	0	0.00	17.95	1	3,374	0.03%
2018/02/12	1	17.25	0	0.00	17.10	1	3,345	0.03%
2018/02/09	2	16.18	0	0.00	17.20	2	3,323	0.06%
2018/02/07	0	0.00	1	17.00	16.90	-1	3,256	-0.03%
2018/02/06	1	17.60	0	0.00	16.80	1	3,261	0.03%
2018/02/02	3	18.80	0	0.00	18.80	3	3,270	0.09%
2018/02/01	0	0.00	0.8	19.00	19.15	-0.8	3,286	-0.02%
2018/01/30	3	19.32	0	0.00	19.30	3	3,279	0.09%
2018/01/26	0	0.00	20	19.71	19.70	-20	3,279	-0.61%
2018/01/25	11	19.91	1	21.00	19.65	10	3,269	0.31%
2018/01/23	1	20.65	0	0.00	20.50	1	3,194	0.03%
2018/01/22	1	21.25	1	21.50	21.10	0	3,165	0.00%
2018/01/18	37	22.35	2	22.15	21.30	35	3,074	1.14%
2018/01/17	0	0.00	10	22.20	22.20	-10	2,943	-0.34%
2018/01/16	0	0.00	3	22.00	22.10	-3	2,876	-0.10%
2018/01/15	14	21.72	15	21.57	22.20	-1	2,692	-0.04%
2018/01/12	4	20.18	0	0.00	20.20	4	2,478	0.16%
2018/01/11	1	20.20	0	0.00	19.95	1	2,452	0.04%
2018/01/09	3	19.92	3	20.15	20.85	0	2,221	0.00%