光罩 (2338)-兆豐-永和券商分點個股進出

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
71.3
漲跌
▲1.3
漲幅
+1.86%
成交量
4,013張
產業
上市半導體類股▼0.04%
908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－兆豐-永和券商分點個股進出

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

兆豐-永和券商分點個股進出
兆豐-永和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	1	69.20	69.30	-1	1,743	-0.06%
2024/05/09	0	0.00	2	69.90	69.70	-2	1,698	-0.12%
2024/05/08	3	73.00	12	72.93	70.30	-9	1,626	-0.55%
2024/05/07	0	0.00	3.3	74.22	75.70	-3.3	1,392	-0.23%
2024/04/29	0	0.00	3	67.50	67.50	-3	1,210	-0.25%
2024/04/24	0	0.00	1	66.60	66.90	-1	1,237	-0.08%
2024/04/23	2	63.80	0	0.00	64.60	2	1,248	0.16%
2024/04/19	1	66.00	0	0.00	65.50	1	1,231	0.08%
2024/04/15	0	69.30	0	0.00	69.30	0	1,193	0.00%
2024/04/12	5	72.19	10	70.55	70.80	-5	1,211	-0.41%
2024/04/10	2	72.50	2	72.20	71.60	0	1,184	0.00%
2024/04/09	2	70.10	0	0.00	71.20	2	1,144	0.17%
2024/04/02	1	68.70	0	0.00	69.00	1	1,080	0.09%
2024/03/27	0	0.00	1	67.20	67.20	-1	1,101	-0.09%
2024/03/21	0	0.00	0.2	67.90	68.30	-0.2	1,128	-0.02%
2024/03/14	0	0.00	1	69.80	67.90	-1	1,161	-0.09%
2024/03/12	2	70.60	0	0.00	70.00	2	1,165	0.17%
2024/03/11	2	67.70	0	0.00	67.50	2	1,140	0.18%
2024/03/08	0	67.80	0	0.00	67.70	0	1,171	0.00%
2024/03/07	0.2	69.40	0	0.00	68.80	0.2	1,235	0.02%
2024/03/05	1	69.20	0	0.00	69.10	1	1,615	0.06%
2024/02/29	5	70.00	0	0.00	69.60	5	1,648	0.31%
2024/02/27	0	69.80	5	71.20	69.80	-5	1,652	-0.30%
2024/02/23	0	0.00	1	71.80	70.90	-1	1,598	-0.06%
2024/02/22	0.1	70.40	0	0.00	70.80	0.1	1,588	0.01%
2024/02/19	2	71.00	0	0.00	70.90	2	1,585	0.13%
2024/02/16	0	0.00	4	70.50	70.70	-4	1,584	-0.25%
2024/02/05	0	66.90	0	0.00	67.30	0	1,570	0.00%
2024/01/30	0	67.20	0	0.00	67.60	0	1,709	0.00%
2024/01/25	0	68.50	0	0.00	68.40	0	1,779	0.00%
2024/01/19	1	67.60	0	0.00	67.70	1	1,804	0.06%
2024/01/18	2	67.20	0	0.00	67.20	2	1,809	0.11%
2024/01/16	0	69.20	0	0.00	69.20	0	1,816	0.00%
2024/01/15	3	69.90	0	0.00	70.30	3	1,859	0.16%
2024/01/08	2	70.90	0	0.00	71.60	2	2,002	0.10%
2024/01/04	0	69.10	0	0.00	69.20	0	2,052	0.00%
2024/01/03	0	69.70	0	0.00	69.70	0	2,161	0.00%
2024/01/02	0	70.20	0	0.00	70.20	0	2,161	0.00%
2023/12/28	1	70.80	0	0.00	71.30	1	2,159	0.05%
2023/12/25	1	69.19	0	0.00	68.80	1	2,144	0.05%
2023/12/22	2	70.00	0	0.00	69.30	2	2,152	0.09%
2023/12/21	0	70.10	0	0.00	70.30	0	2,142	0.00%
2023/12/18	0	71.00	0	0.00	71.40	0	2,124	0.00%
2023/12/14	0	0.00	1	72.20	72.00	-1	2,121	-0.05%
2023/12/08	1	71.20	1	71.00	70.50	0	2,103	0.00%
2023/12/07	3	71.73	0	0.00	70.50	3	2,093	0.14%
2023/12/06	1	72.20	0	0.00	72.20	1	2,076	0.05%
2023/12/05	0	72.80	1	72.10	72.80	-1	2,067	-0.05%
2023/12/04	0	73.40	0	0.00	73.20	0	2,031	0.00%
2023/12/01	1	76.50	2	77.00	76.20	-1	1,958	-0.05%
2023/11/30	2.1	75.97	1	75.00	76.90	1.1	1,833	0.06%
2023/11/29	0	0.00	1	69.60	71.00	-1	1,548	-0.06%
2023/11/14	0	0.00	10	66.60	67.10	-10	1,653	-0.60%
2023/11/10	0	0.00	0.3	66.00	66.20	-0.3	1,718	-0.02%
2023/11/09	1.3	66.88	0	0.00	67.00	1.3	1,703	0.08%
2023/11/07	0	0.00	1	71.80	71.90	-1	1,640	-0.06%
2023/11/01	0	0.00	1	68.04	68.00	-1	1,638	-0.06%
2023/10/31	1.1	68.64	0.1	70.40	68.00	1.1	1,648	0.06%
2023/10/26	0.1	69.98	0	0.00	69.00	0.1	1,771	0.00%
2023/10/25	0.1	71.00	1	70.00	71.10	-0.9	1,822	-0.05%
2023/10/24	1.2	69.51	1	69.30	69.30	0.2	1,845	0.01%
2023/10/23	1.1	71.15	1	71.60	69.20	0.1	1,903	0.01%
2023/10/20	1.2	69.33	0	0.00	70.60	1.2	1,894	0.06%
2023/10/19	0.1	70.40	1	70.20	70.20	-1	1,884	-0.05%
2023/10/18	0.2	70.43	0	0.00	69.60	0.2	1,884	0.01%
2023/10/17	0.1	70.80	0	0.00	70.80	0.1	1,884	0.01%
2023/10/16	1	73.00	1	73.00	71.70	0	1,883	0.00%
2023/10/13	0	71.90	0	0.00	72.50	0	1,843	0.00%
2023/10/11	0	0.00	1	70.60	71.80	-1	1,896	-0.05%
2023/09/19	2	69.35	0	0.00	68.20	2	2,272	0.09%
2023/09/18	0	69.60	0	0.00	69.70	0	2,272	0.00%
2023/09/08	3	69.10	0	0.00	68.70	3	2,320	0.13%
2023/09/07	7	70.06	0	0.00	69.80	7	2,354	0.30%
2023/09/06	0	70.20	0	0.00	70.20	0	2,397	0.00%
2023/08/25	0.1	69.10	0	0.00	68.70	0.1	2,669	0.00%
2023/08/24	1	70.90	1	71.40	69.80	0	2,678	0.00%
2023/08/23	1	69.20	1	69.20	69.80	0	2,656	0.00%
2023/08/22	2	67.70	2	67.00	66.80	0	2,645	0.00%
2023/08/01	1	76.70	0	0.00	74.60	1	2,646	0.04%
2023/07/19	1	80.40	0	0.00	79.30	1	2,573	0.04%
2023/07/17	0	0.00	2	82.45	81.40	-2	2,644	-0.08%
2023/07/14	1	81.50	0	0.00	80.60	1	2,667	0.04%
2023/07/13	1	80.50	0	0.00	81.70	1	2,679	0.04%
2023/07/12	1	79.80	0	0.00	79.70	1	2,674	0.04%
2023/07/11	1	79.30	1	80.50	80.30	0	2,688	0.00%
2023/07/10	0.1	79.00	0	0.00	78.80	0.1	2,777	0.00%
2023/07/05	0	0.00	1	83.70	82.70	-1	2,773	-0.04%
2023/07/03	0	0.00	5	83.00	83.00	-5	2,782	-0.18%
2023/06/30	8	83.23	2	80.90	83.10	6	2,755	0.22%
2023/06/21	1	80.30	0	0.00	80.00	1	2,870	0.03%
2023/06/20	1	80.40	1	80.90	80.20	0	2,945	0.00%
2023/06/19	0	0.00	1	80.60	81.40	-1	3,043	-0.03%
2023/06/16	2	81.00	2	81.60	81.00	0	3,201	0.00%
2023/06/14	0	81.60	0	0.00	81.70	0	3,665	0.00%
2023/06/13	1	82.30	0	0.00	82.60	1	3,785	0.03%
2023/06/12	0	81.90	0	0.00	81.10	0	3,787	0.00%
2023/06/09	0	0.00	2	80.30	82.90	-2	3,772	-0.05%
2023/06/08	5	83.80	5	80.10	79.90	0	3,723	0.00%
2023/06/06	0	80.50	0	0.00	81.10	0	3,665	0.00%
2023/06/05	2	81.20	0	0.00	80.80	2	3,718	0.05%
2023/05/24	1	81.09	1	80.40	80.90	0	3,881	0.00%
2023/05/08	0	79.70	0	0.00	79.80	0	4,284	0.00%
2023/04/28	2	80.65	2	80.20	80.00	0	4,687	0.00%
2023/04/21	2	84.25	0	0.00	82.30	2	5,591	0.04%
2023/04/20	1	83.70	1	84.70	83.70	0	5,675	0.00%
2023/04/18	1	86.30	0	0.00	85.20	1	5,991	0.02%
2023/04/13	1	89.49	0	0.00	88.20	1	6,186	0.02%
2023/04/12	1	92.68	1	91.90	92.10	0	6,168	0.00%
2023/04/11	0	0.00	1	92.30	93.50	-1	6,215	-0.02%
2023/04/07	1	94.20	0	0.00	93.10	1	6,410	0.02%
2023/04/06	1	94.50	1	93.20	92.90	0	6,415	0.00%
2023/03/30	1	92.10	1	91.70	91.50	0	6,389	0.00%
2023/03/28	2	93.89	2	93.70	93.50	0	6,521	0.00%
2023/03/27	0	95.90	0	0.00	95.90	0	6,501	0.00%
2023/03/24	2	97.14	2	97.75	96.00	0	6,511	0.00%
2023/03/23	2	95.56	2	96.80	96.60	0	6,468	0.00%
2023/03/22	0	0.00	2	97.45	96.90	-2	6,488	-0.03%
2023/03/21	3	95.63	5	95.22	95.40	-2	6,506	-0.03%
2023/03/20	0	0.00	1	94.60	94.60	-1	6,455	-0.02%
2023/03/17	5	89.20	0	0.00	88.80	5	6,394	0.08%
2023/03/16	1	85.10	2	86.95	86.10	-1	6,350	-0.02%
2023/03/13	0	82.80	0	0.00	83.10	0	6,751	0.00%
2023/03/10	0	84.10	0	0.00	84.20	0	6,986	0.00%
2023/03/08	1	86.30	1	87.40	87.00	0	7,551	0.00%
2023/03/06	1	84.60	0	0.00	84.90	1	7,967	0.01%
2023/02/17	0	0.00	1	87.10	86.80	-1	9,578	-0.01%
2023/02/16	0	0.00	1	86.00	87.10	-1	9,665	-0.01%
2023/02/14	2	85.20	0	0.00	84.20	2	10,344	0.02%
2023/02/13	1	85.80	1	85.10	85.10	0	10,481	0.00%
2023/02/09	1	84.80	1	87.10	87.40	0	10,678	0.00%
2023/02/07	0	0.00	2	88.90	89.40	-2	10,503	-0.02%
2023/02/03	1	91.20	0	0.00	90.00	1	10,621	0.01%
2023/02/02	0	0.00	1	91.10	91.80	-1	10,634	-0.01%
2023/01/16	2	89.20	1	88.80	89.70	1	10,549	0.01%
2023/01/13	3	89.87	6	90.23	90.80	-3	10,314	-0.03%
2023/01/12	2	89.20	1	89.90	88.20	1	10,081	0.01%
2023/01/11	7	89.41	7	89.81	89.40	0	10,013	0.00%
2023/01/10	1	89.40	0	0.00	86.00	1	9,861	0.01%
2023/01/06	2	88.35	3	89.13	88.00	-1	9,627	-0.01%
2023/01/05	1	90.00	0	0.00	87.00	1	9,544	0.01%
2023/01/04	2	87.85	2	88.15	89.00	0	9,505	0.00%
2023/01/03	1	87.20	2	87.65	87.50	-1	9,496	-0.01%
2022/12/29	2	85.10	2	84.70	85.80	0	9,837	0.00%
2022/12/28	3	87.07	3	86.13	84.40	0	9,908	0.00%
2022/12/27	1	88.00	1	87.40	88.20	0	9,889	0.00%
2022/12/16	1	89.50	1	89.50	90.00	0	9,957	0.00%
2022/12/15	1	91.40	1	90.70	90.80	0	9,923	0.00%
2022/12/13	0	0.00	1	90.00	89.10	-1	9,783	-0.01%
2022/12/12	2	92.30	1	91.50	91.20	1	9,667	0.01%
2022/12/09	3	93.57	3	91.67	92.70	0	9,562	0.00%
2022/12/08	3	92.70	2	92.30	93.50	1	9,341	0.01%
2022/12/07	3	95.27	3	94.40	92.60	0	9,217	0.00%
2022/12/06	2	97.20	1	96.30	95.80	1	9,039	0.01%
2022/12/05	3	96.50	4	96.60	97.10	-1	8,863	-0.01%
2022/12/02	7	94.59	7	94.86	95.70	0	8,733	0.00%
2022/12/01	137	93.71	137	94.37	92.20	0	8,478	0.00%	大買/大賣/
2022/11/30	2	85.50	2	86.20	86.90	0	8,058	0.00%
2022/11/29	4	84.45	5	84.18	85.40	-1	7,899	-0.01%
2022/11/28	4	80.53	5.4	81.62	83.20	-1.4	7,584	-0.02%
2022/11/25	5	80.14	4	79.90	79.80	1	7,371	0.01%
2022/11/24	2	79.80	2	79.80	79.70	0	7,228	0.00%
2022/11/23	5	77.94	6	78.48	80.00	-1	7,046	-0.01%
2022/11/22	4	74.00	5	74.10	73.30	-1	6,665	-0.02%
2022/11/21	1	73.20	1	74.10	73.40	0	6,521	0.00%
2022/11/18	3	73.93	2	73.40	72.00	1	6,434	0.02%
2022/11/17	5	72.22	3	72.23	73.40	2	6,329	0.03%
2022/11/16	6	69.78	7	69.83	70.80	-1	6,197	-0.02%
2022/11/15	9	70.12	10	70.46	69.90	-1	5,976	-0.02%
2022/11/11	4	68.50	4	68.68	67.20	0	5,581	0.00%
2022/11/10	10	65.55	15	64.91	66.00	-5	5,267	-0.09%
2022/11/09	3	62.07	3	62.73	65.20	0	4,856	0.00%
2022/11/08	6	60.17	6	60.63	59.30	0	4,684	0.00%
2022/11/07	4	61.25	3	59.70	59.40	1	4,629	0.02%
2022/11/04	12	61.92	6	61.85	63.40	6	4,495	0.13%
2022/11/03	9	60.74	9	60.91	61.40	0	4,377	0.00%
2022/11/02	4	59.25	4	59.75	59.40	0	4,315	0.00%
2022/11/01	5	59.60	5	59.86	59.40	0	4,280	0.00%
2022/10/31	2	58.70	2	58.45	59.00	0	4,194	0.00%
2022/10/28	2	57.30	2	56.80	56.80	0	4,148	0.00%
2022/10/27	5	58.56	6	58.20	59.70	-1	4,078	-0.02%
2022/10/26	1	55.70	1	56.40	55.60	0	3,956	0.00%
2022/10/25	3	55.33	3	55.33	55.20	0	3,886	0.00%
2022/10/24	2	55.80	2	56.15	54.70	0	3,840	0.00%
2022/10/21	0	0.00	1	54.10	53.10	-1	3,778	-0.03%
2022/10/20	1	55.00	0	0.00	54.80	1	3,781	0.03%
2022/10/19	1	56.00	1	55.50	55.40	0	3,766	0.00%
2022/10/18	5	55.80	5	55.86	55.10	0	3,721	0.00%
2022/10/17	1	54.40	1	53.90	55.20	0	3,605	0.00%
2022/10/14	1	54.00	1	53.50	55.10	0	3,567	0.00%
2022/10/12	2	55.67	3	54.93	53.90	-1	3,454	-0.03%
2022/10/11	3	56.70	2	56.50	55.70	1	3,414	0.03%
2022/10/07	3	61.13	2	62.05	61.50	1	3,430	0.03%
2022/10/06	4	60.33	6	60.67	63.00	-2	3,342	-0.06%
2022/10/05	2	59.25	1	60.10	60.20	1	3,052	0.03%
2022/10/03	1	53.50	1	54.10	54.00	0	2,846	0.00%
2022/09/30	0	54.00	0	0.00	55.20	0	2,844	0.00%
2022/09/29	2	62.45	2	62.20	56.00	0	2,759	0.00%
2022/09/28	0	0.00	1	62.20	62.10	-1	2,629	-0.04%
2022/09/19	1	74.00	1	73.10	72.70	0	2,946	0.00%
2022/09/15	1	74.30	1	73.90	73.70	0	3,056	0.00%
2022/09/13	3	75.00	3	75.20	75.00	0	3,198	0.00%
2022/09/12	2	74.05	3	74.70	73.10	-1	3,212	-0.03%
2022/09/08	2	70.40	2	70.00	71.80	0	3,289	0.00%
2022/09/06	4	70.88	4	69.50	69.50	0	3,537	0.00%
2022/09/02	1	73.98	0	0.00	73.30	1	3,665	0.03%
2022/08/30	1	73.90	1	74.70	75.00	0	3,759	0.00%
2022/08/29	0	0.00	2	73.10	73.30	-2	3,776	-0.05%
2022/08/26	5	75.00	3	75.90	75.50	2	3,813	0.05%
2022/08/25	1	74.20	3	74.40	74.90	-2	3,848	-0.05%
2022/08/24	1	74.20	1	72.80	72.90	0	3,982	0.00%
2022/08/23	1	75.30	0	0.00	73.60	1	4,106	0.02%
2022/08/22	2	77.55	2	78.20	76.70	0	4,233	0.00%
2022/08/18	1	76.10	1	77.10	77.10	0	4,424	0.00%
2022/08/11	1	77.90	1	77.80	78.20	0	4,797	0.00%
2022/08/08	0	74.50	0	0.00	74.70	0	5,030	0.00%
2022/08/03	0	71.00	0	0.00	71.30	0	5,399	0.00%
2022/08/01	0	74.00	0	0.00	74.00	0	5,523	0.00%
2022/07/27	1	73.50	1	75.00	74.80	0	5,569	0.00%
2022/07/25	0	76.00	0	0.00	75.90	0	5,631	0.00%
2022/07/22	1	76.50	1	76.30	76.70	0	5,673	0.00%
2022/07/20	0	0.00	1	75.60	73.70	-1	5,735	-0.02%
2022/07/19	1	74.10	0	0.00	73.00	1	5,774	0.02%
2022/07/18	20	73.70	20	73.18	73.70	0	5,829	0.00%
2022/07/15	4	72.88	4	73.60	73.80	0	5,813	0.00%
2022/07/14	2	70.05	2	69.85	72.10	0	5,742	0.00%
2022/06/28	0	0.00	1	77.70	79.20	-1	6,026	-0.02%
2022/06/23	1	77.20	1	79.50	77.00	0	6,159	0.00%
2022/06/22	1	80.00	1	80.10	79.80	0	6,105	0.00%
2022/06/20	2	89.30	2	91.80	87.10	0	5,970	0.00%
2022/06/17	2	91.20	2	91.00	91.00	0	5,916	0.00%
2022/06/16	2	96.00	0	0.00	90.40	2	5,823	0.03%
2022/06/15	1	95.20	1	94.90	94.60	0	5,699	0.00%
2022/06/14	0	92.50	0	0.00	93.10	0	5,619	0.00%
2022/06/10	0	0.00	1	93.10	93.90	-1	5,505	-0.02%
2022/06/08	1	92.00	0	0.00	91.00	1	5,470	0.02%
2022/06/07	0	0.00	1	91.00	91.50	-1	5,531	-0.02%
2022/06/02	0	0.00	2	93.30	92.20	-2	5,741	-0.03%
2022/06/01	2	94.55	1	95.00	93.20	1	5,905	0.02%
2022/05/31	1	92.70	2.1	93.50	93.90	-1.1	5,802	-0.02%
2022/05/30	1	91.00	4	92.62	91.10	-3	5,707	-0.05%
2022/05/26	2	88.60	0	0.00	87.30	2	5,496	0.04%
2022/05/25	0	0.00	1	85.80	86.30	-1	5,420	-0.02%
2022/05/24	2	83.90	1	83.40	83.80	1	5,415	0.02%
2022/05/20	0	0.00	1	84.50	84.20	-1	5,474	-0.02%
2022/05/19	4	83.20	3	84.53	85.50	1	5,432	0.02%
2022/05/18	0	0.00	1	83.70	83.50	-1	5,408	-0.02%
2022/05/16	0	80.10	0	0.00	79.60	0	5,947	0.00%
2022/05/12	1	80.88	1	80.70	78.70	0	6,012	0.00%
2022/05/11	1	80.10	1	79.90	80.30	0	6,076	0.00%
2022/05/03	0	0.00	2	75.80	75.70	-2	6,439	-0.03%
2022/04/29	0	0.00	1	73.80	74.00	-1	6,532	-0.02%
2022/04/25	0.1	76.80	0	0.00	74.50	0.1	7,506	0.00%
2022/04/21	3	81.00	2	81.65	82.10	1	7,655	0.01%
2022/04/20	1	80.80	2	81.70	81.60	-1	7,659	-0.01%
2022/04/19	1	81.80	0	0.00	81.20	1	7,711	0.01%
2022/04/18	0	84.00	0	0.00	81.80	0	7,757	0.00%
2022/04/15	2	85.80	0	0.00	85.10	2	7,752	0.03%
2022/04/14	2	89.70	0	0.00	89.80	2	7,772	0.03%
2022/04/08	1	95.80	0	0.00	96.00	1	8,444	0.01%
2022/04/01	2	98.70	3	97.60	97.00	-1	9,483	-0.01%
2022/03/31	1	97.20	1.6	97.84	96.90	-0.6	9,499	-0.01%
2022/03/30	3	96.20	2	95.20	96.70	1	9,423	0.01%
2022/03/28	0.1	90.80	0	0.00	92.60	0.1	9,488	0.00%
2022/03/24	1	92.50	0	0.00	92.70	1	9,568	0.01%
2022/03/22	0	0.00	2	93.95	93.90	-2	9,818	-0.02%
2022/03/21	1	94.80	1	94.00	94.00	0	9,945	0.00%
2022/03/18	1.5	93.47	1	93.50	94.00	0.5	10,199	0.00%
2022/03/10	2	91.50	4	91.50	91.90	-2	13,691	-0.01%
2022/03/09	4	87.33	3	87.53	88.10	1	14,495	0.01%
2022/03/08	1	87.00	3	87.83	84.50	-2	14,585	-0.01%
2022/03/07	1	93.00	0	0.00	89.90	1	14,547	0.01%
2022/03/04	2	98.60	0	0.00	98.30	2	14,706	0.01%
2022/02/25	1	99.10	1	98.70	98.00	0	15,753	0.00%
2022/02/24	1	97.40	2	98.60	97.00	-1	16,040	-0.01%
2022/02/23	2	100.00	1	100.00	100.50	1	16,465	0.01%
2022/02/22	1	98.50	0	0.00	99.10	1	17,701	0.01%
2022/02/21	0	101.50	0	0.00	101.50	0	17,998	0.00%
2022/02/18	1	102.50	0	0.00	103.00	1	18,520	0.01%
2022/02/17	4	104.88	5	104.00	103.00	-1	19,553	-0.01%
2022/02/16	1	105.50	5	104.90	104.50	-4	20,167	-0.02%
2022/02/15	1	100.00	6	100.50	99.90	-5	20,186	-0.02%
2022/02/14	2	101.25	3	100.17	99.40	-1	20,282	0.00%
2022/02/11	3	103.17	2	103.00	103.50	1	20,401	0.00%
2022/02/09	4	103.25	3	102.17	101.50	1	20,938	0.00%
2022/01/21	1	102.47	0	0.00	99.80	1	22,293	0.00%
2022/01/19	7	106.43	9	105.56	102.50	-2	22,146	-0.01%
2022/01/18	3	104.17	1	104.50	104.50	2	21,613	0.01%
2022/01/17	0	0.00	2	99.70	101.00	-2	21,397	-0.01%
2022/01/14	2	96.80	0	0.00	97.50	2	21,306	0.01%
2022/01/13	1	96.40	0	0.00	97.30	1	21,239	0.00%
2022/01/12	2	97.45	1	97.30	97.20	1	21,277	0.00%
2022/01/07	2	98.55	0	0.00	98.40	2	21,296	0.01%
2022/01/06	1	102.00	0	0.00	100.00	1	21,192	0.00%
2022/01/05	2	103.50	0	0.00	102.00	2	21,131	0.01%
2022/01/04	2	107.50	3	109.33	103.00	-1	21,050	0.00%
2022/01/03	1	108.00	13	107.96	108.00	-12	20,803	-0.06%
2021/12/30	17	110.41	22	110.32	108.00	-5	20,563	-0.02%
2021/12/29	1	104.00	1	103.50	104.00	0	19,656	0.00%
2021/12/28	1	103.00	1	102.50	104.00	0	19,649	0.00%
2021/12/27	4	104.00	6	103.42	103.50	-2	19,596	-0.01%
2021/12/24	0	0.00	3	100.50	99.00	-3	19,414	-0.02%
2021/12/23	4	100.25	4	102.38	100.00	0	19,384	0.00%
2021/12/22	4	100.50	0	0.00	99.90	4	19,302	0.02%
2021/12/21	1	95.60	0	0.00	98.60	1	19,228	0.01%
2021/12/20	0	0.00	21	96.69	97.00	-21	19,192	-0.11%
2021/12/17	16	98.30	0	0.00	96.50	16	19,229	0.08%
2021/12/16	6	98.60	17	100.24	99.30	-11	19,187	-0.06%
2021/12/15	2	97.20	1	97.70	97.70	1	19,043	0.01%
2021/12/14	23	98.48	2	97.10	96.00	21	19,087	0.11%
2021/12/13	16	103.53	8	103.44	99.90	8	18,891	0.04%
2021/12/10	1	106.99	1	106.00	107.00	0	18,615	0.00%
2021/12/09	6	108.33	4	109.25	107.50	2	18,489	0.01%
2021/12/08	7	110.50	5	111.30	112.00	2	18,344	0.01%
2021/12/07	11	111.90	12	113.00	107.00	-1	17,874	-0.01%
2021/12/06	4	109.50	7	109.29	109.50	-3	16,748	-0.02%
2021/12/03	0	0.00	5	109.40	109.50	-5	16,041	-0.03%
2021/12/02	3	101.17	2	102.25	99.60	1	15,372	0.01%
2021/12/01	1	100.00	3	101.17	102.50	-2	15,381	-0.01%
2021/11/30	3	100.37	2	100.80	101.00	1	15,444	0.01%
2021/11/29	3	96.50	1	96.90	97.50	2	15,212	0.01%
2021/11/26	2	99.80	4.1	98.05	98.10	-2.1	15,055	-0.01%
2021/11/25	1	100.89	4	100.15	97.60	-3	14,969	-0.02%
2021/11/24	2	103.25	1	101.00	100.50	1	14,943	0.01%
2021/11/23	4	104.63	2	104.25	103.00	2	15,431	0.01%
2021/11/22	4	107.88	0	0.00	106.00	4	15,499	0.03%
2021/11/19	17	109.21	12	108.08	110.50	5	15,450	0.03%
2021/11/18	3	102.83	3	103.83	102.50	0	14,492	0.00%
2021/11/17	11	107.82	6	106.33	104.50	5	14,358	0.03%
2021/11/16	7	106.00	72	104.40	105.50	-65	13,936	-0.47%
2021/11/15	40	99.74	10	102.49	104.00	30	12,958	0.23%
2021/11/12	28	93.85	9	93.19	94.90	19	12,162	0.16%
2021/11/11	5	90.91	4	91.33	89.20	1	11,948	0.01%
2021/11/10	2	93.65	2	93.60	92.80	0	11,963	0.00%
2021/11/09	4	94.85	59	95.02	92.50	-55	11,975	-0.46%
2021/11/08	57	94.81	7	94.49	93.70	50	11,748	0.43%
2021/11/05	17	92.35	10	92.33	92.10	7	11,516	0.06%
2021/11/04	7	93.00	6	92.52	90.30	1	11,317	0.01%
2021/11/03	2	89.15	10	88.44	90.00	-8	11,054	-0.07%
2021/11/02	13	87.37	5	86.96	87.60	8	10,812	0.07%
2021/11/01	3	81.77	3.1	81.90	83.00	-0.1	10,543	0.00%
2021/10/29	0	0.00	1	81.00	79.80	-1	10,530	-0.01%
2021/10/28	0	80.10	0	0.00	80.00	0	10,696	0.00%
2021/10/27	5	80.64	5	80.48	82.20	0	10,770	0.00%
2021/10/26	1	79.00	0	0.00	78.80	1	11,093	0.01%
2021/10/25	1	79.60	1	79.60	80.60	0	11,508	0.00%
2021/10/21	1	82.00	1	82.10	79.50	0	12,754	0.00%
2021/10/20	3	80.70	4	80.73	80.80	-1	13,014	-0.01%
2021/10/19	4	79.98	5	79.78	80.80	-1	13,832	-0.01%
2021/10/08	1	79.00	1	79.40	76.90	0	16,672	0.00%
2021/10/07	5	76.86	3	77.17	78.00	2	16,797	0.01%
2021/10/06	0	0.00	1	73.80	72.70	-1	17,065	-0.01%
2021/10/04	0	0.00	1	74.20	71.60	-1	17,805	-0.01%
2021/10/01	1	74.80	0	0.00	74.50	1	18,286	0.01%
2021/09/29	1	77.60	0	0.00	76.70	1	19,801	0.01%
2021/09/27	1	82.40	0	0.00	82.10	1	20,489	0.00%
2021/09/24	0	0.00	13	82.37	81.80	-13	20,558	-0.06%
2021/09/23	0	0.00	1	80.20	80.20	-1	20,544	0.00%
2021/09/22	0	0.00	5	79.90	79.90	-5	20,602	-0.02%
2021/09/17	0	0.00	2	82.70	82.30	-2	20,639	-0.01%
2021/09/16	2	80.95	1	81.20	80.90	1	20,565	0.00%
2021/09/15	1	80.50	0	0.00	79.20	1	20,608	0.00%
2021/09/14	0	0.00	1	83.00	82.50	-1	20,567	0.00%
2021/09/13	1	82.60	0	0.00	81.90	1	20,575	0.00%
2021/09/10	3	85.70	4	85.33	85.90	-1	20,722	0.00%
2021/09/09	0	0.00	1	83.70	83.70	-1	20,910	0.00%
2021/09/08	1	83.90	1.2	84.42	83.20	-0.2	21,005	0.00%
2021/09/07	1	88.60	1	84.80	84.00	0	21,215	0.00%
2021/09/06	2	91.25	3	90.63	89.10	-1	21,506	0.00%
2021/09/03	15	90.40	14	89.61	89.90	1	21,553	0.00%
2021/09/02	9	89.99	10	88.87	88.20	-1	21,610	0.00%
2021/09/01	3	89.23	8	89.40	89.30	-5	21,881	-0.02%
2021/08/30	25	91.76	0	0.00	90.70	25	22,517	0.11%
2021/08/27	22.2	90.06	20	89.86	88.10	2.2	22,294	0.01%
2021/08/26	2	89.30	2	89.70	89.00	0	21,885	0.00%
2021/08/25	1	89.10	4	88.90	87.10	-3	21,725	-0.01%
2021/08/23	2	82.10	3	82.00	82.10	-1	21,737	0.00%
2021/08/20	1	74.20	1	73.00	74.70	0	21,865	0.00%
2021/08/18	0	0.00	1	73.80	76.20	-1	22,884	0.00%
2021/08/13	0	0.00	1	75.30	75.30	-1	23,147	0.00%
2021/08/12	1	79.90	0	0.00	80.50	1	23,085	0.00%
2021/08/11	1	84.00	0	0.00	81.50	1	23,097	0.00%
2021/08/10	1	86.50	1	86.60	86.60	0	23,045	0.00%
2021/08/09	0	0.00	0.3	89.00	86.00	-0.3	23,132	0.00%
2021/08/06	10	91.61	10.3	90.59	90.50	-0.3	23,119	0.00%
2021/08/05	3	91.10	1.5	91.25	91.00	1.5	23,229	0.01%
2021/08/04	4	97.70	0	0.00	96.10	4	23,252	0.02%
2021/08/03	2	99.25	3	99.40	98.70	-1	23,316	0.00%
2021/08/02	15.1	99.32	19	98.28	97.80	-3.9	23,312	-0.02%
2021/07/30	18	101.08	15	101.23	98.50	3	23,388	0.01%
2021/07/29	4	99.90	3	98.87	99.90	1	23,203	0.00%
2021/07/28	6	97.95	4	100.50	95.50	2	22,890	0.01%
2021/07/27	15	107.40	8	109.88	102.00	7	22,520	0.03%
2021/07/26	1	108.00	6	108.58	111.50	-5	22,087	-0.02%
2021/07/23	1	101.50	11	103.59	101.50	-10	21,851	-0.05%
2021/07/22	11	100.57	13	98.62	95.70	-2	21,098	-0.01%
2021/07/21	26	94.56	25	96.38	99.00	1	20,593	0.00%
2021/07/20	2	92.25	3	92.83	90.00	-1	20,185	0.00%
2021/07/19	2	93.70	12	92.60	94.00	-10	20,007	-0.05%
2021/07/16	3	91.87	3	92.37	92.00	0	19,996	0.00%
2021/07/15	16	93.53	7	92.66	94.10	9	19,835	0.05%
2021/07/14	2	88.00	1	89.50	87.80	1	19,608	0.01%
2021/07/13	7	88.34	4	89.28	86.70	3	19,664	0.02%
2021/07/12	22	86.91	14	87.52	86.10	8	19,747	0.04%
2021/07/09	4	91.30	4	92.43	89.60	0	19,452	0.00%
2021/07/08	1	96.50	1	92.40	92.70	0	19,914	0.00%
2021/07/07	7	94.46	19	94.30	94.30	-12	19,877	-0.06%
2021/07/06	18	94.12	6	92.38	95.00	12	19,908	0.06%
2021/07/05	3	90.23	4	90.05	89.40	-1	19,773	-0.01%
2021/06/25	0	0.00	1	85.00	83.20	-1	21,330	0.00%
2021/06/23	0	0.00	1	85.00	84.30	-1	22,091	0.00%
2021/06/22	0	0.00	6	83.50	82.10	-6	22,386	-0.03%
2021/06/21	3	84.07	4	83.45	82.40	-1	22,706	0.00%
2021/06/18	10	89.25	1	87.80	87.50	9	23,376	0.04%
2021/06/17	0	0.00	12	88.78	89.60	-12	23,783	-0.05%
2021/06/16	15	87.52	0	0.00	87.50	15	24,229	0.06%
2021/06/15	1	87.20	8	88.98	90.00	-7	25,069	-0.03%
2021/06/11	7	86.61	0	0.00	84.50	7	24,995	0.03%
2021/06/09	0	0.00	3	86.73	85.70	-3	26,625	-0.01%
2021/06/08	5	86.38	6	87.13	84.20	-1	27,884	0.00%
2021/06/07	0	0.00	2	85.70	87.20	-2	27,538	-0.01%
2021/06/04	2	82.80	0	0.00	83.00	2	27,240	0.01%
2021/06/03	3	84.57	2	85.45	84.20	1	27,256	0.00%
2021/06/02	3	82.90	1	83.50	81.80	2	27,047	0.01%
2021/06/01	2	88.35	3	87.33	84.40	-1	26,955	0.00%
2021/05/28	5	86.00	4	86.08	85.00	1	26,478	0.00%
2021/05/27	5	82.10	4	83.88	85.20	1	26,321	0.00%
2021/05/26	10	82.80	3	83.40	81.70	7	26,119	0.03%
2021/05/25	2	78.40	13.3	82.63	83.10	-11.3	25,501	-0.04%
2021/05/24	0	0.00	1	73.90	75.60	-1	25,543	0.00%
2021/05/21	12	71.35	2	71.65	71.60	10	26,221	0.04%
2021/05/20	2	72.35	2	71.10	71.00	0	26,151	0.00%
2021/05/19	14	72.11	15	72.77	73.60	-1	26,804	0.00%
2021/05/18	0	0.00	10	67.90	67.90	-10	27,074	-0.04%
2021/05/17	1	66.28	3	62.10	61.80	-2	27,495	-0.01%
2021/05/14	2	68.32	0	0.00	67.40	2	27,541	0.01%
2021/05/13	0	0.00	1	71.80	69.90	-1	27,518	0.00%
2021/05/12	4	69.10	0	0.00	69.00	4	27,319	0.01%
2021/05/11	2	72.30	0	0.00	73.50	2	26,957	0.01%
2021/05/10	2	77.00	0	0.00	76.10	2	26,832	0.01%
2021/05/07	1	78.20	1	79.00	78.60	0	26,719	0.00%
2021/05/06	12	73.81	10	73.49	72.50	2	26,504	0.01%
2021/05/05	0	0.00	1	76.70	75.00	-1	26,402	0.00%
2021/05/04	3	75.52	0	0.00	74.50	3	26,331	0.01%
2021/05/03	1.1	78.47	0.3	81.00	77.10	0.8	26,126	0.00%
2021/04/29	2.1	84.48	1	85.40	83.60	1.1	26,020	0.00%
2021/04/28	3	85.57	2	85.50	85.00	1	25,992	0.00%
2021/04/27	6	89.03	11	87.01	85.00	-5	26,046	-0.02%
2021/04/26	18.3	89.01	18	89.10	87.50	0.3	25,947	0.00%
2021/04/23	10	85.24	2	84.85	86.00	8	25,461	0.03%
2021/04/22	6	83.65	6	83.20	81.80	0	25,531	0.00%
2021/04/21	0	0.00	1	82.10	84.70	-1	25,326	0.00%
2021/04/20	1	84.90	2	83.65	82.70	-1	25,279	0.00%
2021/04/19	4.1	82.61	3	82.43	81.50	1.1	25,174	0.00%
2021/04/15	6	81.90	5	82.76	85.30	1	24,721	0.00%
2021/04/14	5	84.60	4	83.58	83.50	1	24,588	0.00%
2021/04/13	9	87.69	11	87.70	86.70	-2	24,015	-0.01%
2021/04/12	26	88.81	24	89.28	84.60	2	23,619	0.01%
2021/04/09	20	89.83	25	90.21	90.00	-5	23,075	-0.02%
2021/04/08	13	85.62	11	85.15	87.50	2	22,332	0.01%
2021/04/07	17	78.62	14	79.18	79.60	3	21,988	0.01%
2021/04/06	5	77.80	10	76.72	79.00	-5	21,735	-0.02%
2021/04/01	6	73.43	8	73.60	73.40	-2	21,552	-0.01%
2021/03/31	18	72.07	9	72.47	71.50	9	21,285	0.04%
2021/03/30	2	71.70	2	71.40	70.60	0	20,950	0.00%
2021/03/29	4	69.20	3.2	68.33	69.80	0.8	20,382	0.00%
2021/03/25	0.1	63.10	2	61.70	62.00	-1.9	19,704	-0.01%
2021/03/24	3.1	64.30	4	64.53	63.80	-0.9	19,452	0.00%
2021/03/23	6	64.90	4	65.05	64.60	2	19,161	0.01%
2021/03/22	1	59.80	1	61.50	60.70	0	18,520	0.00%
2021/03/17	0	0.00	2	55.75	56.00	-2	18,373	-0.01%
2021/03/16	2.1	55.47	2	55.15	54.10	0.1	18,744	0.00%
2021/03/15	0	0.00	1	56.00	55.50	-1	18,995	-0.01%
2021/03/12	3	51.80	15.4	54.04	54.20	-12.4	18,246	-0.07%
2021/03/09	0.1	44.50	0	0.00	44.55	0.1	16,781	0.00%
2021/03/08	1.1	46.14	0	0.00	45.90	1.1	16,999	0.01%
2021/03/05	0	0.00	3	45.75	46.00	-3	17,182	-0.02%
2021/03/04	3.1	47.62	1	46.50	46.20	2.1	17,292	0.01%
2021/03/03	2.1	47.53	7	47.30	47.40	-4.9	17,303	-0.03%
2021/03/02	0.1	49.00	0	0.00	47.40	0.1	17,319	0.00%
2021/02/26	4	49.46	8	49.43	49.65	-4	17,310	-0.02%
2021/02/25	6.1	51.16	0	0.00	50.80	6.1	17,602	0.03%
2021/02/24	2	53.40	4	54.10	51.40	-2	17,560	-0.01%
2021/02/23	105	53.03	107	53.60	52.50	-2	17,379	-0.01%	大買/大賣/
2021/02/19	25	49.16	26	48.76	50.40	-1	17,428	-0.01%
2021/02/18	3	45.77	4	46.26	45.90	-1	17,457	-0.01%
2021/02/17	11	43.90	7.2	44.67	44.90	3.8	17,725	0.02%
2021/02/05	1	40.65	3	40.22	40.85	-2	17,177	-0.01%
2021/02/04	0	0.00	3	38.87	38.70	-3	16,900	-0.02%
2021/02/03	2	37.70	0	0.00	36.75	2	16,723	0.01%
2021/02/01	1	37.40	0	0.00	37.15	1	16,760	0.01%
2021/01/29	1.1	38.89	0	0.00	38.80	1.1	16,701	0.01%
2021/01/28	1	40.30	0	0.00	40.15	1	16,634	0.01%
2021/01/26	0.1	40.35	0	0.00	40.35	0.1	16,493	0.00%
2021/01/25	0	0.00	3	41.25	41.35	-3	16,416	-0.02%
2021/01/21	0	0.00	1	41.50	40.35	-1	16,171	-0.01%
2021/01/20	9.1	40.84	1	42.25	40.10	8.1	16,100	0.05%
2021/01/19	0	0.00	5.5	42.14	42.30	-5.5	15,900	-0.03%
2021/01/18	2	39.10	3	40.95	41.80	-1	15,698	-0.01%
2021/01/15	2.1	40.69	0.5	42.25	40.35	1.6	15,533	0.01%
2021/01/14	0.1	41.65	0	0.00	41.75	0.1	15,256	0.00%
2021/01/13	0	0.00	2	41.97	41.85	-2	15,255	-0.01%
2021/01/12	1	40.50	0	0.00	40.50	1	15,159	0.01%
2021/01/11	2	41.30	1	41.85	41.70	1	15,114	0.01%
2021/01/08	5	42.08	1	42.30	41.55	4	15,051	0.03%
2021/01/07	1	41.80	1	41.70	42.15	0	14,924	0.00%
2021/01/06	1.1	40.08	0	0.00	40.55	1.1	14,789	0.01%
2021/01/05	2	41.55	0	0.00	41.55	2	14,699	0.01%
2020/12/31	0.1	40.35	3	40.80	40.35	-2.9	14,537	-0.02%
2020/12/29	1.1	41.40	1	41.65	41.50	0.1	14,368	0.00%
2020/12/28	3.5	41.64	3	42.02	42.70	0.5	14,232	0.00%
2020/12/25	1	40.60	5	40.50	40.35	-4	13,906	-0.03%
2020/12/24	20	40.14	15	40.55	40.10	5	13,907	0.04%
2020/12/23	2	40.08	0	0.00	40.05	2	13,870	0.01%
2020/12/22	0.1	39.30	1	41.20	39.50	-0.9	13,834	-0.01%
2020/12/21	3	40.67	0	0.00	40.80	3	13,747	0.02%
2020/12/18	0.1	40.65	2	40.60	40.65	-1.9	13,593	-0.01%
2020/12/17	6	40.92	1	40.85	41.00	5	13,450	0.04%
2020/12/16	10	41.89	10.3	41.46	41.25	-0.3	13,282	0.00%
2020/12/15	5.1	43.43	6	45.21	40.65	-0.9	12,938	-0.01%
2020/12/14	6	40.87	11	41.38	44.00	-5	11,929	-0.04%
2020/12/11	20.1	45.41	13	46.10	43.20	7.1	11,507	0.06%
2020/12/10	20	45.27	23.9	45.07	45.00	-3.9	10,591	-0.04%
2020/12/09	35	43.95	30	43.68	43.65	5	9,790	0.05%
2020/12/08	7	41.11	4	40.33	41.30	3	8,874	0.03%
2020/12/04	0	0.00	3	36.82	37.00	-3	8,265	-0.04%
2020/12/03	9	37.46	8	36.92	37.20	1	8,469	0.01%
2020/12/02	0	0.00	2	37.38	37.35	-2	8,338	-0.02%
2020/12/01	1.1	35.70	2	35.70	35.65	-0.9	8,042	-0.01%
2020/11/30	1	37.20	0	0.00	36.90	1	7,799	0.01%
2020/11/24	2	35.50	4	35.89	35.70	-2	7,354	-0.03%
2020/11/20	1	34.25	2	34.25	34.00	-1	6,877	-0.01%
2020/11/19	8	34.56	3	34.55	34.80	5	6,589	0.08%
2020/11/18	1	33.05	1	33.60	33.65	0	5,773	0.00%
2020/11/17	45	32.56	51	33.00	33.20	-6	5,525	-0.11%
2020/11/16	4	32.70	7.2	32.06	32.70	-3.2	4,780	-0.07%
2020/11/13	1	29.45	0	0.00	29.75	1	4,051	0.02%
2020/11/09	1	29.85	1	29.90	29.80	0	4,132	0.00%
2020/11/03	0	0.00	1	28.15	28.15	-1	4,473	-0.02%
2020/10/29	0.2	28.35	0	0.00	28.35	0.2	5,059	0.00%
2020/10/27	0.1	29.05	0	0.00	29.20	0.1	5,133	0.00%
2020/10/26	0.1	29.30	0	0.00	29.45	0.1	5,192	0.00%
2020/10/19	2	30.00	0	0.00	29.30	2	5,838	0.03%
2020/10/16	0	0.00	1	29.60	28.95	-1	5,866	-0.02%
2020/10/15	0.1	29.50	0	0.00	29.50	0.1	5,881	0.00%
2020/10/14	1.1	29.50	0	0.00	29.60	1.1	5,886	0.02%
2020/10/12	2	29.00	0	0.00	28.85	2	5,895	0.03%
2020/10/06	0.1	28.25	0	0.00	28.40	0.1	6,436	0.00%
2020/09/30	0	0.00	1	28.50	28.10	-1	6,567	-0.02%
2020/09/29	1	28.50	84	28.50	27.75	-83	6,601	-1.26%
2020/09/28	84	27.75	0	0.00	28.25	84	6,596	1.27%
2020/09/25	1	27.00	0	0.00	26.55	1	6,610	0.02%
2020/09/23	1	28.15	0	0.00	28.15	1	6,627	0.02%
2020/09/21	0.1	28.80	0	0.00	28.90	0.1	6,667	0.00%
2020/09/16	0.1	29.40	0	0.00	29.40	0.1	6,704	0.00%
2020/09/11	0.1	28.85	0	0.00	28.90	0.1	6,735	0.00%
2020/09/10	0.1	29.55	0	0.00	29.55	0.1	6,689	0.00%
2020/09/09	0.1	30.00	0	0.00	30.00	0.1	6,652	0.00%
2020/09/01	0.1	29.40	0	0.00	29.40	0.1	6,155	0.00%
2020/08/26	3	29.48	3	29.48	29.20	0	5,770	0.00%
2020/08/19	111	29.45	111	29.67	28.80	0	5,570	0.00%	大買/大賣/
2020/08/18	0.1	29.55	6	29.65	29.55	-5.9	5,518	-0.11%
2020/08/12	6	29.60	7	28.90	29.25	-1	5,681	-0.02%
2020/08/11	0.1	29.60	0	0.00	29.55	0.1	5,693	0.00%
2020/08/10	7	31.95	8	31.76	31.50	-1	5,841	-0.02%
2020/08/07	0	0.00	2	31.60	31.40	-2	6,055	-0.03%
2020/08/06	0	0.00	8.7	30.73	31.40	-8.7	5,958	-0.15%
2020/08/04	0.1	28.75	1	29.50	28.75	-0.9	5,615	-0.02%
2020/08/03	0	0.00	3	29.10	29.15	-3	5,722	-0.05%
2020/07/31	0.1	28.75	0	0.00	28.85	0.1	5,867	0.00%
2020/07/29	0	0.00	1	28.35	28.05	-1	6,105	-0.02%
2020/07/28	0.1	28.05	0	0.00	28.15	0.1	6,354	0.00%
2020/07/27	4	29.23	6	29.73	29.00	-2	6,352	-0.03%
2020/07/24	2	29.40	0	0.00	28.55	2	6,337	0.03%
2020/07/23	12	30.02	21	29.92	29.80	-9	6,322	-0.14%
2020/07/22	19	28.69	2	28.60	29.50	17	6,146	0.28%
2020/07/20	0.1	27.20	0.2	27.20	27.20	-0.1	6,174	0.00%
2020/07/17	5	27.78	0	0.00	27.40	5	6,180	0.08%
2020/07/15	3.1	29.62	0	0.00	28.60	3.1	6,194	0.05%
2020/07/14	3	30.23	9	30.01	29.70	-6	6,214	-0.10%
2020/07/13	0	0.00	1	27.80	28.50	-1	5,898	-0.02%
2020/07/10	0.1	27.40	1	27.50	27.40	-0.9	5,907	-0.02%
2020/07/09	5	28.57	0	0.00	28.35	5	5,919	0.08%
2020/07/08	1	28.40	1	28.75	28.90	0	5,859	0.00%
2020/07/07	0	0.00	5	28.50	28.25	-5	5,915	-0.08%
2020/07/03	0.1	28.15	2	28.10	28.15	-1.9	5,937	-0.03%
2020/07/02	2	28.40	0	0.00	28.45	2	5,993	0.03%
2020/06/23	0	0.00	2	26.95	27.05	-2	6,093	-0.03%
2020/06/22	0	0.00	2	27.43	27.30	-2	6,213	-0.03%
2020/06/17	1.1	26.74	1	27.00	26.60	0.1	6,330	0.00%
2020/06/15	1	26.05	0	0.00	25.90	1	6,540	0.02%
2020/06/11	0	0.00	100	26.61	26.20	-100	6,691	-1.49%
2020/06/10	1	27.35	0	0.00	27.10	1	6,761	0.01%
2020/06/03	0	0.00	3	26.75	26.60	-3	7,718	-0.04%
2020/05/27	20.1	26.25	0	0.00	26.10	20.1	7,923	0.25%
2020/05/26	80	26.44	0	0.00	26.30	80	7,954	1.01%
2020/05/25	2	26.60	0	0.00	26.25	2	7,963	0.03%
2020/05/22	5	27.05	0	0.00	26.55	5	7,981	0.06%
2020/05/15	0	0.00	2	28.85	26.90	-2	7,829	-0.03%
2020/05/14	2	28.95	5	29.00	28.95	-3	7,662	-0.04%
2020/05/13	0	0.00	45	32.10	32.15	-45	7,332	-0.61%
2020/05/11	55.1	31.99	0	0.00	31.80	55.1	7,263	0.76%
2020/05/08	0	0.00	2	32.68	32.60	-2	7,171	-0.03%
2020/05/06	6	31.90	3	32.10	31.50	3	6,920	0.04%
2020/05/05	0	0.00	1	31.75	31.25	-1	6,857	-0.01%
2020/05/04	1	31.25	1	30.20	31.70	0	6,763	0.00%
2020/04/29	1	29.65	2	29.48	29.50	-1	6,643	-0.02%
2020/04/27	2	28.80	0	0.00	28.70	2	6,572	0.03%
2020/04/24	0	0.00	1	28.20	28.70	-1	6,624	-0.02%
2020/04/22	1	27.00	1	27.90	27.95	0	6,823	0.00%
2020/04/21	0.1	27.40	2	27.70	27.40	-1.9	6,809	-0.03%
2020/04/16	0.1	27.45	0	0.00	27.50	0.1	6,668	0.00%
2020/04/15	0	0.00	1	27.15	27.05	-1	6,660	-0.02%
2020/04/14	2	27.03	0	0.00	26.95	2	6,646	0.03%
2020/04/13	0.1	26.35	1	26.90	26.40	-0.9	6,642	-0.01%
2020/04/10	1	26.70	0	0.00	26.75	1	6,658	0.02%
2020/04/09	1	26.60	2	26.30	26.55	-1	6,644	-0.02%
2020/04/07	2	25.95	10	25.55	25.95	-8	6,563	-0.12%
2020/04/06	10	24.95	0	0.00	25.20	10	6,507	0.15%
2020/03/31	1	25.00	0	0.00	24.80	1	6,578	0.02%
2020/03/26	1	23.50	0	0.00	24.70	1	6,562	0.02%
2020/03/25	0	0.00	1	23.35	24.10	-1	6,490	-0.02%
2020/03/24	1	21.95	2	21.90	22.00	-1	6,531	-0.02%
2020/03/19	0.1	20.45	0	0.00	20.45	0.1	7,299	0.00%
2020/03/12	3	26.60	3	27.40	26.90	0	8,477	0.00%
2020/03/11	2.1	30.55	7	30.09	28.85	-4.9	8,351	-0.06%
2020/03/10	8	29.37	8	29.39	30.35	0	7,885	0.00%
2020/03/09	3	27.80	0	0.00	27.60	3	7,583	0.04%
2020/03/04	3	28.35	3	29.10	29.05	0	7,676	0.00%
2020/02/27	0.1	28.90	0	0.00	28.80	0.1	7,517	0.00%
2020/02/21	0.1	31.30	0	0.00	31.25	0.1	7,391	0.00%
2020/02/20	0	0.00	3	31.92	31.70	-3	7,391	-0.04%
2020/02/17	3	31.77	32	31.63	31.30	-29	7,303	-0.40%
2020/02/14	32	31.25	0	0.00	31.20	32	7,204	0.44%
2020/02/13	5	31.30	0	0.00	30.70	5	7,170	0.07%
2020/02/12	3	31.18	0	0.00	31.25	3	7,151	0.04%
2020/02/07	1	30.35	0	0.00	30.10	1	7,179	0.01%
2020/02/05	1	29.90	0	0.00	29.55	1	7,079	0.01%
2020/02/03	3	28.22	3	28.30	28.20	0	7,013	0.00%
2020/01/30	1.1	31.50	0	0.00	31.50	1.1	6,837	0.02%
2020/01/20	0	0.00	6	35.00	35.00	-6	6,771	-0.09%
2020/01/17	1	34.05	0	0.00	34.45	1	6,623	0.02%
2020/01/16	0	0.00	1	33.80	34.05	-1	6,530	-0.02%
2020/01/15	0.1	32.80	0	0.00	32.80	0.1	6,565	0.00%
2020/01/14	1	33.00	0	0.00	33.40	1	6,605	0.02%
2020/01/03	1.1	33.65	0	0.00	33.50	1.1	6,552	0.02%
2020/01/02	1	34.90	0	0.00	34.90	1	6,556	0.02%
2019/12/30	2	34.45	2	34.58	34.70	0	7,264	0.00%
2019/12/26	0.1	34.15	0	0.00	34.35	0.1	7,412	0.00%
2019/12/24	1	34.95	0	0.00	34.60	1	7,637	0.01%
2019/12/23	1	34.80	2	35.20	34.60	-1	7,641	-0.01%
2019/12/20	1.1	35.35	0	0.00	35.40	1.1	7,599	0.01%
2019/12/19	8.1	35.95	1	35.70	35.85	7.1	7,582	0.09%
2019/12/18	13.1	36.89	13	37.08	36.50	0.1	7,469	0.00%
2019/12/17	3	36.20	5	36.21	36.55	-2	6,928	-0.03%
2019/12/16	7	35.85	6	35.86	36.55	1	6,979	0.01%
2019/12/13	26.1	35.71	24	35.90	35.45	2.1	6,843	0.03%
2019/12/12	6	35.67	7.7	35.89	36.55	-1.7	6,356	-0.03%
2019/12/11	3	33.57	4	33.61	33.25	-1	5,865	-0.02%
2019/12/10	1	31.95	0	0.00	31.85	1	6,126	0.02%
2019/12/06	1	32.00	0	0.00	31.95	1	6,140	0.02%
2019/12/05	1	31.40	2	31.35	31.30	-1	6,179	-0.02%
2019/12/04	1.1	31.52	0	0.00	31.00	1.1	6,258	0.02%
2019/12/03	1	31.75	3	32.03	31.95	-2	6,360	-0.03%
2019/12/02	2	31.85	0	0.00	32.40	2	6,477	0.03%
2019/11/29	0.1	31.10	0	0.00	31.25	0.1	6,492	0.00%
2019/11/28	0	0.00	2	31.95	31.95	-2	6,707	-0.03%
2019/11/22	0.1	30.70	0	0.00	30.70	0.1	7,709	0.00%
2019/11/21	0	0.00	1	30.75	31.05	-1	7,757	-0.01%
2019/11/20	1	30.85	31	30.88	30.80	-30	7,848	-0.38%
2019/11/19	0.1	31.15	0	0.00	31.20	0.1	7,877	0.00%
2019/11/18	32	31.26	3	31.23	31.40	29	7,908	0.37%
2019/11/11	1	30.15	1	30.15	30.05	0	8,124	0.00%
2019/11/07	1.1	30.49	0	0.00	30.40	1.1	8,300	0.01%
2019/11/04	0.1	31.20	0	0.00	31.25	0.1	8,133	0.00%
2019/11/01	0.1	31.35	0	0.00	31.35	0.1	8,112	0.00%
2019/10/31	2	31.60	35	32.24	31.90	-33	8,095	-0.41%
2019/10/30	34	31.65	0	0.00	31.70	34	8,007	0.42%
2019/10/28	0.1	31.30	1	31.35	31.30	-0.9	8,060	-0.01%
2019/10/25	2	31.80	0	0.00	31.75	2	8,026	0.03%
2019/10/24	0.1	32.00	0	0.00	32.05	0.1	8,025	0.00%
2019/10/23	0	0.00	31	33.36	32.90	-31	8,006	-0.39%
2019/10/22	30	32.14	2	32.75	32.70	28	7,784	0.36%
2019/10/18	2	31.70	0	0.00	32.05	2	7,730	0.03%
2019/10/17	1	32.60	1	31.95	31.95	0	7,712	0.00%
2019/10/09	1	32.80	0	0.00	32.55	1	7,503	0.01%
2019/10/08	2.1	33.19	0	0.00	32.95	2.1	7,442	0.03%
2019/10/07	0	0.00	2	33.80	33.70	-2	7,316	-0.03%
2019/10/04	16	33.25	14	33.62	32.60	2	7,042	0.03%
2019/10/03	0	0.00	35	31.26	32.20	-35	6,547	-0.53%
2019/10/02	32	30.93	4	30.63	31.20	28	6,358	0.44%
2019/10/01	6	30.53	8	30.15	30.75	-2	6,298	-0.03%
2019/09/27	6	29.95	2	29.60	29.25	4	6,219	0.06%
2019/09/26	3	31.30	0	0.00	31.15	3	5,974	0.05%
2019/09/25	0	0.00	3	31.75	31.55	-3	5,874	-0.05%
2019/09/23	3	31.45	0	0.00	31.45	3	5,755	0.05%
2019/09/16	6	30.79	7	31.15	31.50	-1	5,215	-0.02%
2019/09/12	33	32.24	30	32.76	31.90	3	4,978	0.06%
2019/09/11	1	31.20	0	0.00	31.35	1	4,353	0.02%
2019/09/06	0	0.00	4	31.25	31.25	-4	4,134	-0.10%
2019/09/05	6	31.25	5	31.08	31.50	1	4,030	0.02%
2019/09/04	1	31.00	3	30.80	31.00	-2	3,879	-0.05%
2019/09/03	0	0.00	1	30.85	30.50	-1	3,727	-0.03%
2019/09/02	5	30.93	2	30.75	31.00	3	3,588	0.08%
2019/08/30	2	30.40	3	30.27	29.55	-1	3,321	-0.03%
2019/08/29	2	29.95	2	30.08	29.80	0	3,012	0.00%
2019/08/28	7	29.91	6	29.88	29.50	1	2,818	0.04%
2019/08/27	1	28.10	3	28.20	28.50	-2	2,398	-0.08%
2019/08/26	4	26.08	6	25.65	26.20	-2	2,153	-0.09%
2019/08/22	2	27.05	0	0.00	27.20	2	1,993	0.10%
2019/08/21	4	27.13	42	27.23	27.10	-38	1,934	-1.96%
2019/08/20	63	26.92	26	27.16	26.85	37	1,867	1.98%
2019/08/16	3	26.75	3	26.65	26.70	0	1,715	0.00%
2019/08/14	0	0.00	5	26.05	26.15	-5	1,629	-0.31%
2019/08/12	4	25.78	5	25.85	26.05	-1	1,474	-0.07%
2019/08/02	1	23.70	0	0.00	23.35	1	1,388	0.07%
2019/07/31	2	25.60	2	25.50	24.35	0	1,382	0.00%
2019/07/26	0	0.00	3	25.55	25.50	-3	1,267	-0.24%
2019/07/25	3	25.30	0	0.00	26.20	3	1,249	0.24%
2019/07/24	0	0.00	1	25.30	25.45	-1	1,259	-0.08%
2019/05/29	0	0.00	5	21.85	21.90	-5	5,560	-0.09%
2019/05/27	0	0.00	0.3	22.00	22.00	-0.3	5,804	0.00%
2019/05/16	0	0.00	1	23.70	23.45	-1	6,888	-0.01%
2019/05/13	1	24.70	0	0.00	23.10	1	7,348	0.01%
2019/05/07	0	0.00	18	26.57	26.45	-18	7,346	-0.25%
2019/05/06	19	26.43	18	26.15	26.30	1	7,357	0.01%
2019/05/02	18	27.04	0	0.00	27.20	18	7,384	0.24%
2019/04/29	1	26.80	0	0.00	26.35	1	7,620	0.01%
2019/04/26	24	27.88	43	28.02	27.40	-19	7,715	-0.25%
2019/04/25	10	27.76	11	28.02	28.80	-1	7,619	-0.01%
2019/04/24	18	27.50	0	0.00	27.05	18	7,383	0.24%
2019/04/23	1	26.85	20	27.00	26.70	-19	7,329	-0.26%
2019/04/22	40	27.55	55	27.44	27.25	-15	7,297	-0.21%
2019/04/19	37	27.24	155	27.54	27.35	-118	7,218	-1.63%	大賣/鉅額交易
2019/04/18	58	27.13	81	27.23	27.65	-23	7,135	-0.32%
2019/04/17	45	27.13	2	27.25	27.25	43	7,069	0.61%
2019/04/16	0	0.00	1	26.65	26.75	-1	6,965	-0.01%
2019/04/10	1	26.00	0	0.00	26.10	1	6,910	0.01%
2019/04/09	3	26.73	0	0.00	26.35	3	6,855	0.04%
2019/04/08	0	0.00	1	28.00	27.50	-1	6,773	-0.01%
2019/04/03	106	27.89	248	28.06	27.65	-142	6,746	-2.10%	大買/大賣/鉅額交易
2019/04/02	1	26.80	27	27.31	27.60	-26	6,640	-0.39%
2019/04/01	16	27.25	33	27.72	27.10	-17	6,574	-0.26%
2019/03/29	0	0.00	30	27.13	27.00	-30	6,462	-0.46%
2019/03/28	8	27.53	6	27.43	26.65	2	6,386	0.03%
2019/03/27	1	26.55	5	26.50	26.65	-4	5,921	-0.07%
2019/03/26	0	0.00	3	25.55	25.70	-3	5,734	-0.05%
2019/03/22	0	0.00	36	26.01	25.95	-36	5,631	-0.64%
2019/03/21	31	25.99	10	26.10	25.75	21	5,560	0.38%
2019/03/20	24	26.15	0	0.00	26.15	24	5,503	0.44%
2019/03/19	64	26.81	3	26.60	25.85	61	5,469	1.12%
2019/03/18	0	0.00	109	26.06	25.85	-109	5,318	-2.05%	大賣/鉅額交易
2019/03/14	9	26.11	8	26.50	25.90	1	5,241	0.02%
2019/03/13	42	26.57	6	27.08	26.20	36	5,226	0.69%
2019/03/12	10	25.88	0	0.00	26.20	10	5,101	0.20%
2019/03/11	72	26.43	25	26.28	26.35	47	5,027	0.93%
2019/03/08	21	25.88	31	26.18	25.70	-10	4,928	-0.20%
2019/03/07	66	26.33	32	26.66	25.70	34	4,738	0.72%
2019/03/06	69	26.04	20	26.27	27.05	49	4,473	1.10%
2019/03/05	35	24.70	36	24.92	24.60	-1	4,115	-0.02%
2019/03/04	4	24.55	0	0.00	24.90	4	4,070	0.10%
2019/02/27	30	24.78	0	0.00	24.60	30	4,011	0.75%
2019/02/26	56	24.88	1	24.75	24.40	55	3,944	1.39%
2019/02/25	12	25.11	93	24.52	25.50	-81	3,855	-2.10%
2019/02/20	140	24.30	20	24.25	23.35	120	3,482	3.45%	大買/鉅額交易
2019/02/19	55	24.18	55	24.47	24.05	0	3,396	0.00%
2019/02/18	30	23.81	0	0.00	24.30	30	3,478	0.86%
2019/02/15	50	22.99	51	24.09	24.35	-1	3,345	-0.03%
2019/02/14	50	24.05	0	0.00	24.05	50	3,011	1.66%
2019/02/13	6	21.26	6	21.90	21.90	0	2,833	0.00%
2019/01/21	6	21.10	6	21.05	21.10	0	2,467	0.00%
2019/01/18	0	0.00	2	20.25	20.40	-2	2,274	-0.09%
2019/01/17	2	19.85	0	0.00	20.75	2	2,154	0.09%
2019/01/11	0	0.00	1	18.65	18.35	-1	2,142	-0.05%
2018/12/21	0	0.00	1	18.35	18.80	-1	2,721	-0.04%
2018/12/14	1	19.55	0	0.00	19.75	1	2,835	0.04%
2018/12/13	0	0.00	1	20.35	20.10	-1	2,918	-0.03%
2018/12/03	0	0.00	1	22.05	22.00	-1	3,337	-0.03%
2018/11/30	1	20.55	1	21.05	21.05	0	3,381	0.00%
2018/11/26	1	18.40	0	0.00	18.45	1	3,370	0.03%
2018/11/22	1	19.65	2	19.35	19.35	-1	3,399	-0.03%
2018/11/21	0	0.00	5	19.85	19.75	-5	3,432	-0.15%
2018/11/15	0	0.00	6	20.09	19.75	-6	3,829	-0.16%
2018/11/12	2	21.83	1	22.25	21.65	1	4,022	0.02%
2018/11/09	0	0.00	1	21.85	21.85	-1	4,104	-0.02%
2018/11/08	3	21.75	1	21.75	21.65	2	4,179	0.05%
2018/11/07	0	0.00	1	21.90	22.15	-1	4,243	-0.02%
2018/11/05	5	21.95	0	0.00	21.80	5	4,528	0.11%
2018/11/02	1	22.00	1	22.15	22.00	0	4,796	0.00%
2018/11/01	1	21.45	2	21.25	21.40	-1	4,838	-0.02%
2018/10/31	0	0.00	4	20.70	21.15	-4	4,999	-0.08%
2018/10/29	2	19.90	1	19.90	19.95	1	5,366	0.02%
2018/10/26	3	19.95	3	19.85	19.70	0	5,518	0.00%
2018/10/25	2	20.10	0	0.00	19.45	2	5,851	0.03%
2018/10/18	1	22.40	0	0.00	22.50	1	6,943	0.01%
2018/10/17	4	23.14	3	23.05	22.00	1	7,000	0.01%
2018/10/16	3	22.40	0	0.00	22.50	3	7,053	0.04%
2018/10/15	3	22.65	3	22.55	22.45	0	7,126	0.00%
2018/10/12	5	21.00	0	0.00	21.15	5	7,200	0.07%
2018/10/09	1	23.55	0	0.00	23.20	1	7,332	0.01%
2018/10/08	4	24.84	3	24.50	24.35	1	7,428	0.01%
2018/10/04	4	25.48	3	25.33	25.10	1	7,493	0.01%
2018/10/03	2	26.05	0	0.00	26.05	2	7,640	0.03%
2018/10/01	0	0.00	2	27.45	27.55	-2	8,364	-0.02%
2018/09/28	2	26.25	0	0.00	26.25	2	8,876	0.02%
2018/09/27	0	0.00	1	26.75	26.55	-1	9,366	-0.01%
2018/09/25	0	0.00	1	27.25	27.05	-1	9,574	-0.01%
2018/09/21	23	27.37	21	26.25	27.40	2	9,650	0.02%
2018/09/20	20	25.85	30	26.25	25.85	-10	9,843	-0.10%
2018/09/19	10	26.85	4	27.50	26.10	6	9,896	0.06%
2018/09/17	2	28.63	0	0.00	28.30	2	10,357	0.02%
2018/09/14	0	0.00	1	29.10	29.15	-1	10,728	-0.01%
2018/09/13	1	28.00	0	0.00	28.05	1	11,463	0.01%
2018/09/12	0	0.00	4	28.10	28.00	-4	12,389	-0.03%
2018/09/11	3	28.80	3	28.60	28.30	0	12,675	0.00%
2018/09/10	19	28.19	16	28.58	27.60	3	13,046	0.02%
2018/09/07	21	29.19	20	30.45	29.20	1	13,757	0.01%
2018/09/06	5	29.18	6	30.08	30.75	-1	13,752	-0.01%
2018/09/05	20	30.00	20	30.15	30.10	0	13,973	0.00%
2018/09/04	1	30.60	0	0.00	30.70	1	14,600	0.01%
2018/08/30	3	32.10	0	0.00	31.60	3	16,714	0.02%
2018/08/29	2	31.55	3	31.87	32.00	-1	16,823	-0.01%
2018/08/28	1	31.75	0	0.00	31.50	1	17,053	0.01%
2018/08/27	4	30.34	4	30.58	31.75	0	17,207	0.00%
2018/08/24	5	30.41	3	30.55	30.25	2	17,313	0.01%
2018/08/23	6	29.99	7	30.07	30.10	-1	17,569	-0.01%
2018/08/22	1	30.80	0	0.00	31.00	1	17,961	0.01%
2018/08/21	9	31.20	9	31.18	31.80	0	18,308	0.00%
2018/08/20	6	31.55	6	31.19	30.65	0	18,516	0.00%
2018/08/17	3	33.40	0	0.00	32.00	3	18,555	0.02%
2018/08/14	3	32.95	6	32.70	33.45	-3	19,038	-0.02%
2018/08/13	3	32.60	4	33.50	32.75	-1	19,633	-0.01%
2018/08/10	2	35.33	0	0.00	34.20	2	19,823	0.01%
2018/08/09	2	35.95	1	35.75	34.75	1	19,800	0.01%
2018/08/06	0	0.00	2	34.73	35.80	-2	20,165	-0.01%
2018/08/02	6	33.61	7	33.44	33.85	-1	20,373	0.00%
2018/08/01	2	35.45	7	35.42	33.80	-5	20,219	-0.02%
2018/07/31	2	33.70	1	33.60	34.40	1	19,846	0.01%
2018/07/30	2	33.13	1	33.10	33.40	1	19,562	0.01%
2018/07/27	6	31.48	29	32.57	32.65	-23	19,234	-0.12%
2018/07/25	20	30.79	7	30.48	29.80	13	18,738	0.07%
2018/07/24	8	29.75	0	0.00	30.00	8	18,598	0.04%
2018/07/23	0	0.00	8	27.65	28.80	-8	18,515	-0.04%
2018/07/18	4	29.64	3	29.02	28.90	1	18,219	0.01%
2018/07/17	2	31.18	1	30.45	30.45	1	18,065	0.01%
2018/07/16	11	31.32	4	31.18	31.45	7	17,978	0.04%
2018/07/13	0	0.00	1	30.85	30.40	-1	17,879	-0.01%
2018/07/12	5	30.04	3	30.20	30.10	2	17,783	0.01%
2018/07/11	4	30.25	7	30.40	30.00	-3	17,682	-0.02%
2018/07/10	8	30.87	23	29.55	30.25	-15	17,478	-0.09%
2018/07/09	16	32.15	2	31.93	31.40	14	17,027	0.08%
2018/07/06	28	34.44	8	33.95	33.60	20	16,681	0.12%
2018/07/05	7	34.60	17	34.06	33.40	-10	16,143	-0.06%
2018/07/04	2	31.93	5	32.58	33.10	-3	15,637	-0.02%
2018/07/03	2	32.55	2	32.00	32.00	0	15,509	0.00%
2018/07/02	6	32.97	3	32.47	32.50	3	15,395	0.02%
2018/06/29	7	33.96	2	33.68	33.05	5	15,283	0.03%
2018/06/28	5	32.23	5	32.43	32.60	0	15,037	0.00%
2018/06/27	3	33.10	9	33.36	32.60	-6	14,940	-0.04%
2018/06/26	6	31.67	7	32.64	32.65	-1	14,724	-0.01%
2018/06/25	11	34.10	2	32.73	31.80	9	14,349	0.06%
2018/06/22	6	36.20	4	36.31	35.10	2	13,970	0.01%
2018/06/21	8	35.56	24	36.45	36.65	-16	13,198	-0.12%
2018/06/20	12	33.29	7	33.44	33.35	5	12,257	0.04%
2018/06/19	29	33.87	8	33.76	34.45	21	11,924	0.18%
2018/06/15	18	34.14	18	34.60	33.80	0	11,479	0.00%
2018/06/13	1	29.30	1	30.70	29.05	0	10,553	0.00%
2018/06/12	2	31.33	10	30.30	29.80	-8	10,228	-0.08%
2018/06/11	5	30.60	0	0.00	31.35	5	9,569	0.05%
2018/06/07	0	0.00	2	26.25	28.05	-2	7,940	-0.03%
2018/06/06	2	25.38	0	0.00	25.50	2	7,438	0.03%
2018/06/05	6	26.29	5	26.05	25.55	1	7,312	0.01%
2018/06/04	8	25.54	18	25.88	25.20	-10	7,085	-0.14%
2018/06/01	35	25.94	40	26.09	25.75	-5	6,899	-0.07%
2018/05/31	11	27.58	13	28.25	26.60	-2	6,816	-0.03%
2018/05/30	24	28.78	10	28.51	28.00	14	6,585	0.21%
2018/05/29	6	26.80	9	26.62	28.25	-3	5,976	-0.05%
2018/05/28	6	26.01	0	0.00	25.70	6	5,541	0.11%
2018/05/24	10	25.25	1	25.15	25.35	9	5,062	0.18%
2018/05/23	14	25.13	15	25.18	25.15	-1	4,873	-0.02%
2018/05/22	1	24.90	4	24.80	24.50	-3	4,464	-0.07%
2018/05/21	2	25.08	0	0.00	25.30	2	4,290	0.05%
2018/05/18	6	23.25	4	23.44	24.05	2	3,638	0.05%
2018/05/16	1	23.65	1	23.30	23.10	0	3,219	0.00%
2018/05/14	15	22.29	14	23.03	23.50	1	2,850	0.04%
2018/05/11	0	0.00	2	21.75	21.75	-2	2,402	-0.08%
2018/04/16	1	17.50	0	0.00	17.50	1	3,063	0.03%
2018/04/09	0	0.00	15	17.38	17.60	-15	3,472	-0.43%
2018/03/22	0	0.00	2	19.05	18.80	-2	3,581	-0.06%
2018/03/14	2	19.70	0	0.00	19.60	2	3,582	0.06%
2018/03/09	5	19.35	0	0.00	18.95	5	3,546	0.14%
2018/03/06	10	20.15	0	0.00	19.60	10	3,511	0.28%
2018/03/05	0	0.00	1	18.95	19.60	-1	3,454	-0.03%
2018/02/22	1	18.30	0	0.00	18.05	1	3,371	0.03%
2018/02/01	20	19.35	20	19.25	19.15	0	3,286	0.00%
2018/01/22	0	0.00	5	21.25	21.10	-5	3,165	-0.16%
2018/01/19	5	20.80	5	21.00	20.85	0	3,165	0.00%
2018/01/18	10	22.70	5	22.15	21.30	5	3,074	0.16%
2018/01/15	1	21.50	1	21.30	22.20	0	2,692	0.00%